8194 (株)ライフコーポレーション の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 3,275 | 3,310 | 3,260 | 3,305 | 230,200 | 3,305 |
| 2023-12-28 | 3,335 | 3,335 | 3,295 | 3,300 | 141,900 | 3,300 |
| 2023-12-27 | 3,335 | 3,370 | 3,310 | 3,360 | 68,200 | 3,360 |
| 2023-12-26 | 3,330 | 3,350 | 3,290 | 3,295 | 67,700 | 3,295 |
| 2023-12-25 | 3,375 | 3,405 | 3,340 | 3,340 | 41,800 | 3,340 |
| 2023-12-22 | 3,310 | 3,375 | 3,310 | 3,375 | 49,400 | 3,375 |
| 2023-12-21 | 3,320 | 3,340 | 3,300 | 3,300 | 53,300 | 3,300 |
| 2023-12-20 | 3,325 | 3,370 | 3,325 | 3,350 | 60,700 | 3,350 |
| 2023-12-19 | 3,310 | 3,340 | 3,290 | 3,335 | 49,300 | 3,335 |
| 2023-12-18 | 3,300 | 3,310 | 3,260 | 3,295 | 58,600 | 3,295 |
| 2023-12-15 | 3,360 | 3,360 | 3,305 | 3,340 | 103,800 | 3,340 |
| 2023-12-14 | 3,400 | 3,405 | 3,345 | 3,365 | 57,900 | 3,365 |
| 2023-12-13 | 3,405 | 3,435 | 3,390 | 3,405 | 54,000 | 3,405 |
| 2023-12-12 | 3,430 | 3,445 | 3,400 | 3,400 | 92,300 | 3,400 |
| 2023-12-11 | 3,395 | 3,435 | 3,395 | 3,430 | 74,600 | 3,430 |
| 2023-12-08 | 3,420 | 3,430 | 3,345 | 3,370 | 90,800 | 3,370 |
| 2023-12-07 | 3,455 | 3,460 | 3,395 | 3,400 | 80,900 | 3,400 |
| 2023-12-06 | 3,380 | 3,465 | 3,380 | 3,450 | 93,100 | 3,450 |
| 2023-12-05 | 3,385 | 3,420 | 3,375 | 3,380 | 67,200 | 3,380 |
| 2023-12-04 | 3,400 | 3,460 | 3,370 | 3,410 | 277,000 | 3,410 |
| 2023-12-01 | 3,415 | 3,465 | 3,390 | 3,400 | 196,400 | 3,400 |
| 2023-11-30 | 3,375 | 3,430 | 3,320 | 3,405 | 170,400 | 3,405 |
| 2023-11-29 | 3,475 | 3,475 | 3,400 | 3,400 | 68,400 | 3,400 |
| 2023-11-28 | 3,450 | 3,485 | 3,425 | 3,480 | 69,000 | 3,480 |
| 2023-11-27 | 3,435 | 3,465 | 3,415 | 3,440 | 34,000 | 3,440 |
| 2023-11-24 | 3,450 | 3,470 | 3,410 | 3,435 | 32,100 | 3,435 |
| 2023-11-22 | 3,420 | 3,490 | 3,420 | 3,445 | 64,500 | 3,445 |
| 2023-11-21 | 3,420 | 3,440 | 3,375 | 3,435 | 80,600 | 3,435 |
| 2023-11-20 | 3,415 | 3,425 | 3,380 | 3,405 | 57,600 | 3,405 |
| 2023-11-17 | 3,360 | 3,430 | 3,360 | 3,430 | 89,600 | 3,430 |
| 2023-11-16 | 3,470 | 3,485 | 3,355 | 3,355 | 104,000 | 3,355 |
| 2023-11-15 | 3,435 | 3,535 | 3,420 | 3,505 | 125,200 | 3,505 |
| 2023-11-14 | 3,430 | 3,460 | 3,405 | 3,405 | 48,200 | 3,405 |
| 2023-11-13 | 3,445 | 3,455 | 3,405 | 3,430 | 65,800 | 3,430 |
| 2023-11-10 | 3,400 | 3,440 | 3,395 | 3,410 | 77,900 | 3,410 |
| 2023-11-09 | 3,410 | 3,450 | 3,385 | 3,450 | 111,200 | 3,450 |
| 2023-11-08 | 3,405 | 3,470 | 3,390 | 3,405 | 151,400 | 3,405 |
| 2023-11-07 | 3,405 | 3,465 | 3,405 | 3,405 | 124,000 | 3,405 |
| 2023-11-06 | 3,545 | 3,555 | 3,440 | 3,450 | 231,400 | 3,450 |
| 2023-11-02 | 3,585 | 3,600 | 3,500 | 3,540 | 212,800 | 3,540 |
| 2023-11-01 | 3,590 | 3,595 | 3,540 | 3,570 | 126,100 | 3,570 |
| 2023-10-31 | 3,475 | 3,560 | 3,450 | 3,540 | 165,200 | 3,540 |
| 2023-10-30 | 3,480 | 3,510 | 3,400 | 3,430 | 493,300 | 3,430 |
| 2023-10-27 | 3,530 | 3,585 | 3,525 | 3,550 | 115,900 | 3,550 |
| 2023-10-26 | 3,515 | 3,555 | 3,460 | 3,505 | 121,500 | 3,505 |
| 2023-10-25 | 3,510 | 3,550 | 3,490 | 3,515 | 88,900 | 3,515 |
| 2023-10-24 | 3,450 | 3,520 | 3,440 | 3,505 | 112,400 | 3,505 |
| 2023-10-23 | 3,540 | 3,540 | 3,470 | 3,475 | 90,300 | 3,475 |
| 2023-10-20 | 3,525 | 3,575 | 3,525 | 3,550 | 119,100 | 3,550 |
| 2023-10-19 | 3,485 | 3,505 | 3,460 | 3,490 | 90,500 | 3,490 |
| 2023-10-18 | 3,490 | 3,505 | 3,400 | 3,490 | 139,700 | 3,490 |
| 2023-10-17 | 3,510 | 3,570 | 3,480 | 3,500 | 137,900 | 3,500 |
| 2023-10-16 | 3,560 | 3,605 | 3,515 | 3,530 | 97,800 | 3,530 |
| 2023-10-13 | 3,635 | 3,650 | 3,585 | 3,610 | 161,900 | 3,610 |
| 2023-10-12 | 3,670 | 3,680 | 3,560 | 3,660 | 210,000 | 3,660 |
| 2023-10-11 | 3,755 | 3,875 | 3,615 | 3,630 | 515,300 | 3,630 |
| 2023-10-10 | 3,630 | 3,700 | 3,630 | 3,685 | 226,400 | 3,685 |
| 2023-10-06 | 3,585 | 3,635 | 3,585 | 3,615 | 134,900 | 3,615 |
| 2023-10-05 | 3,535 | 3,595 | 3,520 | 3,590 | 83,000 | 3,590 |
| 2023-10-04 | 3,545 | 3,560 | 3,515 | 3,535 | 104,100 | 3,535 |
| 2023-10-03 | 3,600 | 3,615 | 3,540 | 3,580 | 92,200 | 3,580 |
| 2023-10-02 | 3,640 | 3,665 | 3,610 | 3,615 | 91,100 | 3,615 |
| 2023-09-29 | 3,660 | 3,685 | 3,625 | 3,640 | 64,400 | 3,640 |
| 2023-09-28 | 3,675 | 3,710 | 3,625 | 3,660 | 112,600 | 3,660 |
| 2023-09-27 | 3,635 | 3,710 | 3,610 | 3,710 | 121,800 | 3,710 |
| 2023-09-26 | 3,665 | 3,700 | 3,650 | 3,665 | 74,100 | 3,665 |
| 2023-09-25 | 3,630 | 3,705 | 3,620 | 3,685 | 72,900 | 3,685 |
| 2023-09-22 | 3,615 | 3,660 | 3,610 | 3,630 | 57,500 | 3,630 |
| 2023-09-21 | 3,685 | 3,700 | 3,635 | 3,650 | 85,900 | 3,650 |
| 2023-09-20 | 3,720 | 3,750 | 3,670 | 3,685 | 96,200 | 3,685 |
| 2023-09-19 | 3,745 | 3,750 | 3,670 | 3,720 | 75,100 | 3,720 |
| 2023-09-15 | 3,730 | 3,750 | 3,720 | 3,730 | 95,500 | 3,730 |
| 2023-09-14 | 3,740 | 3,770 | 3,725 | 3,725 | 90,000 | 3,725 |
| 2023-09-13 | 3,710 | 3,750 | 3,695 | 3,720 | 95,800 | 3,720 |
| 2023-09-12 | 3,665 | 3,700 | 3,655 | 3,690 | 70,600 | 3,690 |
| 2023-09-11 | 3,680 | 3,730 | 3,640 | 3,660 | 80,300 | 3,660 |
| 2023-09-08 | 3,650 | 3,685 | 3,625 | 3,660 | 112,000 | 3,660 |
| 2023-09-07 | 3,655 | 3,690 | 3,645 | 3,685 | 63,700 | 3,685 |
| 2023-09-06 | 3,695 | 3,715 | 3,660 | 3,690 | 66,300 | 3,690 |
| 2023-09-05 | 3,690 | 3,695 | 3,655 | 3,695 | 59,700 | 3,695 |
| 2023-09-04 | 3,680 | 3,705 | 3,660 | 3,690 | 53,100 | 3,690 |
| 2023-09-01 | 3,635 | 3,675 | 3,615 | 3,670 | 94,600 | 3,670 |
| 2023-08-31 | 3,610 | 3,655 | 3,610 | 3,635 | 205,000 | 3,635 |
| 2023-08-30 | 3,605 | 3,635 | 3,575 | 3,610 | 88,900 | 3,610 |
| 2023-08-29 | 3,670 | 3,675 | 3,625 | 3,640 | 93,900 | 3,640 |
| 2023-08-28 | 3,615 | 3,640 | 3,585 | 3,640 | 69,400 | 3,640 |
| 2023-08-25 | 3,635 | 3,635 | 3,585 | 3,585 | 64,800 | 3,585 |
| 2023-08-24 | 3,670 | 3,680 | 3,650 | 3,655 | 63,700 | 3,655 |
| 2023-08-23 | 3,620 | 3,650 | 3,585 | 3,650 | 74,100 | 3,650 |
| 2023-08-22 | 3,580 | 3,650 | 3,575 | 3,650 | 56,100 | 3,650 |
| 2023-08-21 | 3,565 | 3,600 | 3,565 | 3,580 | 41,800 | 3,580 |
| 2023-08-18 | 3,600 | 3,615 | 3,515 | 3,560 | 99,900 | 3,560 |
| 2023-08-17 | 3,685 | 3,685 | 3,625 | 3,640 | 63,900 | 3,640 |
| 2023-08-16 | 3,655 | 3,685 | 3,635 | 3,670 | 80,200 | 3,670 |
| 2023-08-15 | 3,725 | 3,725 | 3,665 | 3,680 | 89,900 | 3,680 |
| 2023-08-14 | 3,700 | 3,730 | 3,675 | 3,695 | 119,800 | 3,695 |
| 2023-08-10 | 3,620 | 3,660 | 3,615 | 3,645 | 86,200 | 3,645 |
| 2023-08-09 | 3,620 | 3,625 | 3,590 | 3,590 | 90,300 | 3,590 |
| 2023-08-08 | 3,595 | 3,635 | 3,580 | 3,600 | 89,100 | 3,600 |
| 2023-08-07 | 3,530 | 3,585 | 3,510 | 3,575 | 66,400 | 3,575 |
| 2023-08-04 | 3,480 | 3,560 | 3,475 | 3,560 | 71,400 | 3,560 |
| 2023-08-03 | 3,500 | 3,525 | 3,475 | 3,480 | 82,200 | 3,480 |
| 2023-08-02 | 3,620 | 3,630 | 3,535 | 3,535 | 81,200 | 3,535 |
| 2023-08-01 | 3,565 | 3,620 | 3,540 | 3,620 | 101,800 | 3,620 |
| 2023-07-31 | 3,560 | 3,585 | 3,545 | 3,565 | 129,900 | 3,565 |
| 2023-07-28 | 3,450 | 3,545 | 3,450 | 3,530 | 126,600 | 3,530 |
| 2023-07-27 | 3,470 | 3,475 | 3,430 | 3,475 | 70,900 | 3,475 |
| 2023-07-26 | 3,500 | 3,550 | 3,470 | 3,480 | 94,900 | 3,480 |
| 2023-07-25 | 3,550 | 3,570 | 3,480 | 3,490 | 104,100 | 3,490 |
| 2023-07-24 | 3,490 | 3,505 | 3,470 | 3,470 | 122,300 | 3,470 |
| 2023-07-21 | 3,410 | 3,470 | 3,395 | 3,435 | 126,900 | 3,435 |
| 2023-07-20 | 3,385 | 3,435 | 3,360 | 3,390 | 108,400 | 3,390 |
| 2023-07-19 | 3,385 | 3,445 | 3,370 | 3,385 | 111,700 | 3,385 |
| 2023-07-18 | 3,360 | 3,390 | 3,330 | 3,380 | 169,600 | 3,380 |
| 2023-07-14 | 3,385 | 3,415 | 3,360 | 3,390 | 160,700 | 3,390 |
| 2023-07-13 | 3,445 | 3,490 | 3,390 | 3,390 | 198,400 | 3,390 |
| 2023-07-12 | 3,290 | 3,420 | 3,270 | 3,390 | 214,800 | 3,390 |
| 2023-07-11 | 3,310 | 3,320 | 3,260 | 3,270 | 213,900 | 3,270 |
| 2023-07-10 | 3,180 | 3,330 | 3,160 | 3,305 | 546,200 | 3,305 |
| 2023-07-07 | 3,025 | 3,100 | 3,005 | 3,060 | 186,100 | 3,060 |
| 2023-07-06 | 3,030 | 3,075 | 3,025 | 3,030 | 74,500 | 3,030 |
| 2023-07-05 | 3,055 | 3,085 | 3,050 | 3,050 | 84,400 | 3,050 |
| 2023-07-04 | 3,090 | 3,100 | 3,060 | 3,080 | 82,500 | 3,080 |
| 2023-07-03 | 3,060 | 3,110 | 3,060 | 3,090 | 63,100 | 3,090 |
| 2023-06-30 | 3,090 | 3,090 | 3,035 | 3,050 | 54,600 | 3,050 |
| 2023-06-29 | 3,125 | 3,140 | 3,085 | 3,090 | 68,300 | 3,090 |
| 2023-06-28 | 3,060 | 3,090 | 3,060 | 3,080 | 66,900 | 3,080 |
| 2023-06-27 | 3,075 | 3,095 | 3,020 | 3,025 | 119,700 | 3,025 |
| 2023-06-26 | 3,025 | 3,075 | 2,995 | 3,055 | 209,900 | 3,055 |
| 2023-06-23 | 3,030 | 3,075 | 3,020 | 3,030 | 185,300 | 3,030 |
| 2023-06-22 | 3,095 | 3,105 | 3,020 | 3,020 | 59,500 | 3,020 |
| 2023-06-21 | 3,040 | 3,115 | 3,040 | 3,095 | 98,100 | 3,095 |
| 2023-06-20 | 3,035 | 3,075 | 3,025 | 3,045 | 84,000 | 3,045 |
| 2023-06-19 | 3,020 | 3,050 | 3,005 | 3,045 | 47,600 | 3,045 |
| 2023-06-16 | 3,045 | 3,045 | 3,000 | 3,005 | 78,300 | 3,005 |
| 2023-06-15 | 3,120 | 3,135 | 3,020 | 3,020 | 74,200 | 3,020 |
| 2023-06-14 | 3,130 | 3,145 | 3,090 | 3,125 | 131,300 | 3,125 |
| 2023-06-13 | 3,080 | 3,115 | 3,060 | 3,110 | 133,900 | 3,110 |
| 2023-06-12 | 3,005 | 3,075 | 3,005 | 3,060 | 111,100 | 3,060 |
| 2023-06-09 | 3,015 | 3,035 | 2,985 | 3,005 | 145,200 | 3,005 |
| 2023-06-08 | 2,915 | 3,015 | 2,915 | 3,000 | 202,100 | 3,000 |
| 2023-06-07 | 2,955 | 2,973 | 2,903 | 2,907 | 210,800 | 2,907 |
| 2023-06-06 | 2,909 | 2,926 | 2,869 | 2,926 | 144,300 | 2,926 |
| 2023-06-05 | 2,903 | 2,922 | 2,875 | 2,916 | 251,800 | 2,916 |
| 2023-06-02 | 2,803 | 2,868 | 2,797 | 2,862 | 207,500 | 2,862 |
| 2023-06-01 | 2,826 | 2,846 | 2,796 | 2,806 | 104,300 | 2,806 |
| 2023-05-31 | 2,838 | 2,874 | 2,828 | 2,837 | 260,100 | 2,837 |
| 2023-05-30 | 2,902 | 2,922 | 2,877 | 2,877 | 73,200 | 2,877 |
| 2023-05-29 | 2,956 | 2,964 | 2,920 | 2,933 | 66,300 | 2,933 |
| 2023-05-26 | 2,928 | 2,940 | 2,893 | 2,906 | 82,700 | 2,906 |
| 2023-05-25 | 2,942 | 2,964 | 2,909 | 2,914 | 70,800 | 2,914 |
| 2023-05-24 | 2,983 | 2,985 | 2,958 | 2,958 | 71,500 | 2,958 |
| 2023-05-23 | 3,085 | 3,085 | 3,000 | 3,000 | 60,700 | 3,000 |
| 2023-05-22 | 3,015 | 3,095 | 3,015 | 3,075 | 58,900 | 3,075 |
| 2023-05-19 | 3,075 | 3,100 | 3,055 | 3,060 | 67,400 | 3,060 |
| 2023-05-18 | 3,120 | 3,120 | 3,055 | 3,085 | 98,100 | 3,085 |
| 2023-05-17 | 3,100 | 3,120 | 3,080 | 3,105 | 76,500 | 3,105 |
| 2023-05-16 | 3,060 | 3,115 | 3,040 | 3,100 | 99,300 | 3,100 |
| 2023-05-15 | 3,065 | 3,090 | 3,030 | 3,060 | 107,800 | 3,060 |
| 2023-05-12 | 3,000 | 3,030 | 2,991 | 3,030 | 46,800 | 3,030 |
| 2023-05-11 | 2,965 | 2,991 | 2,962 | 2,989 | 53,000 | 2,989 |
| 2023-05-10 | 3,025 | 3,025 | 2,986 | 2,990 | 81,200 | 2,990 |
| 2023-05-09 | 2,934 | 3,035 | 2,916 | 3,025 | 200,500 | 3,025 |
| 2023-05-08 | 2,900 | 2,960 | 2,882 | 2,936 | 191,600 | 2,936 |
| 2023-05-02 | 2,918 | 2,920 | 2,862 | 2,862 | 260,700 | 2,862 |
| 2023-05-01 | 2,875 | 2,921 | 2,850 | 2,913 | 242,900 | 2,913 |
| 2023-04-28 | 2,875 | 2,920 | 2,849 | 2,876 | 115,100 | 2,876 |
| 2023-04-27 | 2,873 | 2,873 | 2,833 | 2,843 | 103,600 | 2,843 |
| 2023-04-26 | 2,863 | 2,895 | 2,850 | 2,868 | 86,900 | 2,868 |
| 2023-04-25 | 2,878 | 2,917 | 2,878 | 2,905 | 141,400 | 2,905 |
| 2023-04-24 | 2,869 | 2,886 | 2,846 | 2,849 | 58,200 | 2,849 |
| 2023-04-21 | 2,838 | 2,873 | 2,827 | 2,864 | 105,500 | 2,864 |
| 2023-04-20 | 2,849 | 2,860 | 2,835 | 2,838 | 91,800 | 2,838 |
| 2023-04-19 | 2,879 | 2,881 | 2,838 | 2,865 | 92,600 | 2,865 |
| 2023-04-18 | 2,899 | 2,920 | 2,888 | 2,907 | 93,900 | 2,907 |
| 2023-04-17 | 2,870 | 2,896 | 2,849 | 2,882 | 112,300 | 2,882 |
| 2023-04-14 | 2,824 | 2,856 | 2,822 | 2,856 | 128,400 | 2,856 |
| 2023-04-13 | 2,823 | 2,869 | 2,823 | 2,824 | 201,500 | 2,824 |
| 2023-04-12 | 2,800 | 2,877 | 2,791 | 2,823 | 243,000 | 2,823 |
| 2023-04-11 | 2,678 | 2,818 | 2,672 | 2,815 | 654,300 | 2,815 |
| 2023-04-10 | 2,530 | 2,545 | 2,501 | 2,528 | 112,500 | 2,528 |
| 2023-04-07 | 2,520 | 2,528 | 2,485 | 2,499 | 103,400 | 2,499 |
| 2023-04-06 | 2,552 | 2,552 | 2,521 | 2,535 | 59,000 | 2,535 |
| 2023-04-05 | 2,590 | 2,615 | 2,559 | 2,579 | 60,700 | 2,579 |
| 2023-04-04 | 2,601 | 2,634 | 2,593 | 2,619 | 79,500 | 2,619 |
| 2023-04-03 | 2,600 | 2,606 | 2,576 | 2,596 | 45,700 | 2,596 |
| 2023-03-31 | 2,566 | 2,592 | 2,564 | 2,581 | 52,000 | 2,581 |
| 2023-03-30 | 2,574 | 2,574 | 2,529 | 2,538 | 51,600 | 2,538 |
| 2023-03-29 | 2,556 | 2,574 | 2,530 | 2,574 | 81,200 | 2,574 |
| 2023-03-28 | 2,555 | 2,560 | 2,518 | 2,536 | 60,900 | 2,536 |
| 2023-03-27 | 2,550 | 2,550 | 2,505 | 2,533 | 64,900 | 2,533 |
| 2023-03-24 | 2,497 | 2,555 | 2,496 | 2,528 | 87,500 | 2,528 |
| 2023-03-23 | 2,507 | 2,511 | 2,479 | 2,509 | 71,500 | 2,509 |
| 2023-03-22 | 2,557 | 2,558 | 2,500 | 2,518 | 59,700 | 2,518 |
| 2023-03-20 | 2,509 | 2,531 | 2,492 | 2,507 | 84,900 | 2,507 |
| 2023-03-17 | 2,508 | 2,533 | 2,498 | 2,527 | 70,500 | 2,527 |
| 2023-03-16 | 2,465 | 2,489 | 2,453 | 2,482 | 60,600 | 2,482 |
| 2023-03-15 | 2,528 | 2,558 | 2,496 | 2,506 | 67,700 | 2,506 |
| 2023-03-14 | 2,545 | 2,558 | 2,507 | 2,528 | 73,200 | 2,528 |
| 2023-03-13 | 2,605 | 2,616 | 2,572 | 2,595 | 55,400 | 2,595 |
| 2023-03-10 | 2,647 | 2,666 | 2,626 | 2,629 | 79,900 | 2,629 |
| 2023-03-09 | 2,663 | 2,695 | 2,661 | 2,685 | 89,000 | 2,685 |
| 2023-03-08 | 2,658 | 2,679 | 2,646 | 2,663 | 51,600 | 2,663 |
| 2023-03-07 | 2,691 | 2,699 | 2,663 | 2,672 | 48,400 | 2,672 |
| 2023-03-06 | 2,681 | 2,702 | 2,670 | 2,698 | 45,300 | 2,698 |
| 2023-03-03 | 2,630 | 2,694 | 2,630 | 2,681 | 75,900 | 2,681 |
| 2023-03-02 | 2,644 | 2,658 | 2,621 | 2,624 | 63,900 | 2,624 |
| 2023-03-01 | 2,738 | 2,738 | 2,650 | 2,651 | 83,400 | 2,651 |
| 2023-02-28 | 2,737 | 2,775 | 2,715 | 2,765 | 147,400 | 2,765 |
| 2023-02-27 | 2,724 | 2,754 | 2,708 | 2,743 | 83,700 | 2,743 |
| 2023-02-24 | 2,756 | 2,769 | 2,726 | 2,762 | 152,700 | 2,762 |
| 2023-02-22 | 2,784 | 2,793 | 2,756 | 2,765 | 71,600 | 2,765 |
| 2023-02-21 | 2,796 | 2,798 | 2,772 | 2,784 | 36,200 | 2,784 |
| 2023-02-20 | 2,799 | 2,819 | 2,793 | 2,796 | 57,500 | 2,796 |
| 2023-02-17 | 2,725 | 2,786 | 2,725 | 2,770 | 74,200 | 2,770 |
| 2023-02-16 | 2,795 | 2,804 | 2,742 | 2,745 | 65,000 | 2,745 |
| 2023-02-15 | 2,770 | 2,778 | 2,752 | 2,769 | 52,900 | 2,769 |
| 2023-02-14 | 2,753 | 2,770 | 2,743 | 2,754 | 54,200 | 2,754 |
| 2023-02-13 | 2,735 | 2,754 | 2,717 | 2,720 | 41,800 | 2,720 |
| 2023-02-10 | 2,701 | 2,738 | 2,696 | 2,732 | 43,500 | 2,732 |
| 2023-02-09 | 2,701 | 2,737 | 2,700 | 2,701 | 54,900 | 2,701 |
| 2023-02-08 | 2,739 | 2,746 | 2,714 | 2,714 | 61,000 | 2,714 |
| 2023-02-07 | 2,788 | 2,794 | 2,743 | 2,745 | 65,000 | 2,745 |
| 2023-02-06 | 2,742 | 2,779 | 2,742 | 2,775 | 58,800 | 2,775 |
| 2023-02-03 | 2,793 | 2,793 | 2,730 | 2,742 | 94,000 | 2,742 |
| 2023-02-02 | 2,815 | 2,837 | 2,800 | 2,807 | 82,100 | 2,807 |
| 2023-02-01 | 2,820 | 2,849 | 2,803 | 2,823 | 91,100 | 2,823 |
| 2023-01-31 | 2,794 | 2,839 | 2,789 | 2,826 | 84,000 | 2,826 |
| 2023-01-30 | 2,755 | 2,791 | 2,754 | 2,788 | 83,700 | 2,788 |
| 2023-01-27 | 2,722 | 2,777 | 2,719 | 2,766 | 82,000 | 2,766 |
| 2023-01-26 | 2,781 | 2,790 | 2,729 | 2,739 | 133,000 | 2,739 |
| 2023-01-25 | 2,823 | 2,823 | 2,772 | 2,778 | 113,300 | 2,778 |
| 2023-01-24 | 2,846 | 2,884 | 2,800 | 2,825 | 192,600 | 2,825 |
| 2023-01-23 | 2,738 | 2,763 | 2,716 | 2,750 | 54,200 | 2,750 |
| 2023-01-20 | 2,739 | 2,757 | 2,733 | 2,738 | 71,500 | 2,738 |
| 2023-01-19 | 2,712 | 2,756 | 2,712 | 2,733 | 97,600 | 2,733 |
| 2023-01-18 | 2,718 | 2,739 | 2,673 | 2,725 | 83,300 | 2,725 |
| 2023-01-17 | 2,675 | 2,729 | 2,660 | 2,717 | 107,100 | 2,717 |
| 2023-01-16 | 2,660 | 2,726 | 2,642 | 2,686 | 112,700 | 2,686 |
| 2023-01-13 | 2,785 | 2,831 | 2,682 | 2,693 | 247,700 | 2,693 |
| 2023-01-12 | 2,598 | 2,796 | 2,570 | 2,790 | 652,100 | 2,790 |
| 2023-01-11 | 2,540 | 2,573 | 2,505 | 2,559 | 156,700 | 2,559 |
| 2023-01-10 | 2,585 | 2,585 | 2,539 | 2,555 | 135,400 | 2,555 |
| 2023-01-06 | 2,550 | 2,600 | 2,529 | 2,585 | 91,800 | 2,585 |
| 2023-01-05 | 2,575 | 2,575 | 2,529 | 2,556 | 91,600 | 2,556 |
| 2023-01-04 | 2,640 | 2,640 | 2,571 | 2,575 | 73,500 | 2,575 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株