3441 (株)山王 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 | 853 | 878 | 853 | 873 | 4,200 | 873 |
| 2023-12-28 | 848 | 858 | 846 | 858 | 9,600 | 858 |
| 2023-12-27 | 854 | 857 | 847 | 852 | 23,100 | 852 |
| 2023-12-26 | 860 | 860 | 851 | 853 | 10,900 | 853 |
| 2023-12-25 | 856 | 864 | 854 | 860 | 16,600 | 860 |
| 2023-12-22 | 884 | 884 | 865 | 869 | 13,900 | 869 |
| 2023-12-21 | 906 | 906 | 853 | 876 | 36,900 | 876 |
| 2023-12-20 | 928 | 928 | 907 | 907 | 16,300 | 907 |
| 2023-12-19 | 920 | 930 | 912 | 919 | 24,100 | 919 |
| 2023-12-18 | 895 | 920 | 885 | 912 | 18,400 | 912 |
| 2023-12-15 | 887 | 888 | 876 | 886 | 13,600 | 886 |
| 2023-12-14 | 883 | 883 | 869 | 881 | 13,400 | 881 |
| 2023-12-13 | 883 | 890 | 879 | 879 | 6,300 | 879 |
| 2023-12-12 | 881 | 888 | 881 | 882 | 4,600 | 882 |
| 2023-12-11 | 888 | 893 | 878 | 893 | 7,000 | 893 |
| 2023-12-08 | 892 | 896 | 889 | 890 | 5,500 | 890 |
| 2023-12-07 | 891 | 899 | 891 | 893 | 5,900 | 893 |
| 2023-12-06 | 896 | 910 | 895 | 898 | 9,700 | 898 |
| 2023-12-05 | 902 | 908 | 898 | 901 | 4,100 | 901 |
| 2023-12-04 | 904 | 910 | 899 | 910 | 5,800 | 910 |
| 2023-12-01 | 900 | 907 | 889 | 907 | 16,800 | 907 |
| 2023-11-30 | 900 | 913 | 896 | 913 | 3,200 | 913 |
| 2023-11-29 | 898 | 909 | 895 | 903 | 14,000 | 903 |
| 2023-11-28 | 919 | 919 | 913 | 913 | 4,900 | 913 |
| 2023-11-27 | 929 | 931 | 919 | 919 | 5,400 | 919 |
| 2023-11-24 | 923 | 928 | 921 | 928 | 3,200 | 928 |
| 2023-11-22 | 915 | 922 | 915 | 919 | 4,000 | 919 |
| 2023-11-21 | 920 | 928 | 915 | 917 | 5,500 | 917 |
| 2023-11-20 | 922 | 930 | 911 | 930 | 5,200 | 930 |
| 2023-11-17 | 934 | 934 | 922 | 922 | 2,100 | 922 |
| 2023-11-16 | 927 | 934 | 925 | 934 | 2,400 | 934 |
| 2023-11-15 | 949 | 949 | 910 | 920 | 17,600 | 920 |
| 2023-11-14 | 915 | 940 | 913 | 940 | 2,500 | 940 |
| 2023-11-13 | 930 | 932 | 912 | 930 | 2,600 | 930 |
| 2023-11-10 | 950 | 950 | 931 | 936 | 5,900 | 936 |
| 2023-11-09 | 935 | 955 | 929 | 955 | 1,900 | 955 |
| 2023-11-08 | 938 | 944 | 920 | 935 | 6,200 | 935 |
| 2023-11-07 | 942 | 942 | 930 | 933 | 2,400 | 933 |
| 2023-11-06 | 920 | 940 | 920 | 940 | 5,100 | 940 |
| 2023-11-02 | 896 | 919 | 896 | 918 | 3,600 | 918 |
| 2023-11-01 | 896 | 907 | 896 | 896 | 2,600 | 896 |
| 2023-10-31 | 892 | 900 | 881 | 887 | 5,600 | 887 |
| 2023-10-30 | 912 | 912 | 893 | 893 | 3,700 | 893 |
| 2023-10-27 | 900 | 912 | 896 | 909 | 10,800 | 909 |
| 2023-10-26 | 905 | 908 | 897 | 904 | 3,900 | 904 |
| 2023-10-25 | 919 | 919 | 907 | 908 | 2,900 | 908 |
| 2023-10-24 | 912 | 913 | 878 | 912 | 15,800 | 912 |
| 2023-10-23 | 920 | 929 | 913 | 913 | 4,700 | 913 |
| 2023-10-20 | 934 | 934 | 925 | 928 | 2,400 | 928 |
| 2023-10-19 | 939 | 939 | 930 | 931 | 2,000 | 931 |
| 2023-10-18 | 936 | 941 | 934 | 941 | 6,400 | 941 |
| 2023-10-17 | 940 | 960 | 940 | 947 | 5,500 | 947 |
| 2023-10-16 | 932 | 938 | 920 | 934 | 6,500 | 934 |
| 2023-10-13 | 940 | 940 | 927 | 932 | 7,700 | 932 |
| 2023-10-12 | 954 | 954 | 939 | 940 | 5,300 | 940 |
| 2023-10-11 | 956 | 965 | 955 | 955 | 3,500 | 955 |
| 2023-10-10 | 940 | 965 | 940 | 955 | 4,300 | 955 |
| 2023-10-06 | 939 | 948 | 936 | 940 | 3,100 | 940 |
| 2023-10-05 | 922 | 943 | 922 | 939 | 6,000 | 939 |
| 2023-10-04 | 940 | 954 | 918 | 919 | 21,200 | 919 |
| 2023-10-03 | 985 | 985 | 956 | 956 | 16,200 | 956 |
| 2023-10-02 | 1,009 | 1,011 | 977 | 978 | 21,600 | 978 |
| 2023-09-29 | 1,031 | 1,031 | 997 | 1,009 | 13,500 | 1,009 |
| 2023-09-28 | 1,036 | 1,050 | 995 | 1,015 | 34,000 | 1,015 |
| 2023-09-27 | 985 | 1,034 | 980 | 1,028 | 34,100 | 1,028 |
| 2023-09-26 | 991 | 998 | 982 | 983 | 7,300 | 983 |
| 2023-09-25 | 979 | 994 | 970 | 984 | 7,900 | 984 |
| 2023-09-22 | 951 | 979 | 951 | 979 | 11,600 | 979 |
| 2023-09-21 | 983 | 983 | 953 | 956 | 10,600 | 956 |
| 2023-09-20 | 994 | 994 | 970 | 978 | 17,000 | 978 |
| 2023-09-19 | 989 | 994 | 984 | 994 | 16,500 | 994 |
| 2023-09-15 | 968 | 995 | 953 | 993 | 75,000 | 993 |
| 2023-09-14 | 1,039 | 1,051 | 1,029 | 1,032 | 31,300 | 1,032 |
| 2023-09-13 | 1,034 | 1,040 | 1,028 | 1,033 | 5,200 | 1,033 |
| 2023-09-12 | 1,025 | 1,030 | 1,016 | 1,028 | 9,200 | 1,028 |
| 2023-09-11 | 1,029 | 1,043 | 1,019 | 1,025 | 10,100 | 1,025 |
| 2023-09-08 | 1,046 | 1,046 | 1,021 | 1,023 | 8,200 | 1,023 |
| 2023-09-07 | 1,053 | 1,053 | 1,024 | 1,031 | 12,300 | 1,031 |
| 2023-09-06 | 1,044 | 1,050 | 1,044 | 1,050 | 7,300 | 1,050 |
| 2023-09-05 | 1,047 | 1,050 | 1,042 | 1,048 | 8,000 | 1,048 |
| 2023-09-04 | 1,046 | 1,051 | 1,039 | 1,047 | 12,300 | 1,047 |
| 2023-09-01 | 1,030 | 1,046 | 1,023 | 1,046 | 5,900 | 1,046 |
| 2023-08-31 | 1,023 | 1,039 | 1,015 | 1,028 | 5,600 | 1,028 |
| 2023-08-30 | 1,014 | 1,024 | 1,014 | 1,016 | 3,100 | 1,016 |
| 2023-08-29 | 1,005 | 1,020 | 1,005 | 1,017 | 4,200 | 1,017 |
| 2023-08-28 | 1,002 | 1,018 | 1,000 | 1,016 | 6,400 | 1,016 |
| 2023-08-25 | 995 | 1,012 | 995 | 999 | 4,600 | 999 |
| 2023-08-24 | 1,020 | 1,025 | 1,010 | 1,011 | 9,300 | 1,011 |
| 2023-08-23 | 1,009 | 1,030 | 1,009 | 1,025 | 7,800 | 1,025 |
| 2023-08-22 | 977 | 1,009 | 976 | 1,002 | 13,800 | 1,002 |
| 2023-08-21 | 966 | 985 | 966 | 977 | 4,700 | 977 |
| 2023-08-18 | 981 | 983 | 970 | 978 | 12,400 | 978 |
| 2023-08-17 | 994 | 995 | 970 | 981 | 14,800 | 981 |
| 2023-08-16 | 1,005 | 1,005 | 996 | 1,002 | 5,100 | 1,002 |
| 2023-08-15 | 1,005 | 1,005 | 991 | 1,005 | 8,700 | 1,005 |
| 2023-08-14 | 1,003 | 1,008 | 991 | 992 | 13,700 | 992 |
| 2023-08-10 | 1,011 | 1,017 | 1,004 | 1,005 | 10,600 | 1,005 |
| 2023-08-09 | 1,025 | 1,025 | 1,011 | 1,014 | 4,300 | 1,014 |
| 2023-08-08 | 1,030 | 1,038 | 1,012 | 1,023 | 19,900 | 1,023 |
| 2023-08-07 | 1,025 | 1,038 | 1,017 | 1,038 | 14,300 | 1,038 |
| 2023-08-04 | 1,036 | 1,043 | 1,027 | 1,036 | 6,500 | 1,036 |
| 2023-08-03 | 1,040 | 1,042 | 1,030 | 1,030 | 8,400 | 1,030 |
| 2023-08-02 | 1,058 | 1,058 | 1,048 | 1,051 | 16,900 | 1,051 |
| 2023-08-01 | 1,080 | 1,087 | 1,056 | 1,072 | 14,600 | 1,072 |
| 2023-07-31 | 1,096 | 1,100 | 1,077 | 1,080 | 6,300 | 1,080 |
| 2023-07-28 | 1,092 | 1,092 | 1,057 | 1,072 | 13,500 | 1,072 |
| 2023-07-27 | 1,093 | 1,098 | 1,084 | 1,093 | 8,000 | 1,093 |
| 2023-07-26 | 1,125 | 1,125 | 1,093 | 1,093 | 15,800 | 1,093 |
| 2023-07-25 | 1,119 | 1,124 | 1,096 | 1,106 | 7,500 | 1,106 |
| 2023-07-24 | 1,114 | 1,126 | 1,099 | 1,120 | 22,700 | 1,120 |
| 2023-07-21 | 1,118 | 1,118 | 1,092 | 1,099 | 11,500 | 1,099 |
| 2023-07-20 | 1,116 | 1,120 | 1,106 | 1,120 | 4,000 | 1,120 |
| 2023-07-19 | 1,099 | 1,116 | 1,088 | 1,116 | 18,100 | 1,116 |
| 2023-07-18 | 1,100 | 1,114 | 1,083 | 1,083 | 9,500 | 1,083 |
| 2023-07-14 | 1,080 | 1,100 | 1,072 | 1,100 | 8,000 | 1,100 |
| 2023-07-13 | 1,079 | 1,100 | 1,061 | 1,080 | 21,500 | 1,080 |
| 2023-07-12 | 1,120 | 1,121 | 1,040 | 1,080 | 38,600 | 1,080 |
| 2023-07-11 | 1,123 | 1,132 | 1,110 | 1,120 | 18,100 | 1,120 |
| 2023-07-10 | 1,152 | 1,152 | 1,116 | 1,121 | 9,700 | 1,121 |
| 2023-07-07 | 1,130 | 1,143 | 1,118 | 1,143 | 11,000 | 1,143 |
| 2023-07-06 | 1,163 | 1,168 | 1,131 | 1,148 | 17,200 | 1,148 |
| 2023-07-05 | 1,151 | 1,171 | 1,140 | 1,171 | 21,200 | 1,171 |
| 2023-07-04 | 1,157 | 1,164 | 1,142 | 1,162 | 9,500 | 1,162 |
| 2023-07-03 | 1,159 | 1,185 | 1,147 | 1,168 | 29,800 | 1,168 |
| 2023-06-30 | 1,133 | 1,141 | 1,121 | 1,141 | 7,700 | 1,141 |
| 2023-06-29 | 1,142 | 1,145 | 1,122 | 1,132 | 18,900 | 1,132 |
| 2023-06-28 | 1,134 | 1,152 | 1,117 | 1,130 | 17,600 | 1,130 |
| 2023-06-27 | 1,148 | 1,148 | 1,113 | 1,139 | 19,800 | 1,139 |
| 2023-06-26 | 1,107 | 1,160 | 1,105 | 1,146 | 37,800 | 1,146 |
| 2023-06-23 | 1,148 | 1,155 | 1,104 | 1,108 | 35,100 | 1,108 |
| 2023-06-22 | 1,157 | 1,166 | 1,136 | 1,137 | 28,500 | 1,137 |
| 2023-06-21 | 1,155 | 1,176 | 1,155 | 1,158 | 18,400 | 1,158 |
| 2023-06-20 | 1,163 | 1,180 | 1,146 | 1,169 | 33,000 | 1,169 |
| 2023-06-19 | 1,157 | 1,187 | 1,154 | 1,162 | 36,600 | 1,162 |
| 2023-06-16 | 1,173 | 1,215 | 1,151 | 1,165 | 61,000 | 1,165 |
| 2023-06-15 | 1,196 | 1,215 | 1,165 | 1,179 | 120,400 | 1,179 |
| 2023-06-14 | 1,335 | 1,337 | 1,246 | 1,298 | 130,500 | 1,298 |
| 2023-06-13 | 1,345 | 1,346 | 1,300 | 1,328 | 99,100 | 1,328 |
| 2023-06-12 | 1,337 | 1,370 | 1,290 | 1,332 | 162,900 | 1,332 |
| 2023-06-09 | 1,298 | 1,340 | 1,250 | 1,281 | 107,800 | 1,281 |
| 2023-06-08 | 1,357 | 1,397 | 1,273 | 1,292 | 241,000 | 1,292 |
| 2023-06-07 | 1,335 | 1,458 | 1,255 | 1,317 | 888,200 | 1,317 |
| 2023-06-06 | 1,052 | 1,309 | 1,042 | 1,191 | 671,700 | 1,191 |
| 2023-06-05 | 1,050 | 1,138 | 1,028 | 1,060 | 217,300 | 1,060 |
| 2023-06-02 | 1,015 | 1,026 | 1,012 | 1,026 | 4,400 | 1,026 |
| 2023-06-01 | 1,026 | 1,033 | 1,006 | 1,012 | 10,300 | 1,012 |
| 2023-05-31 | 1,033 | 1,034 | 1,024 | 1,030 | 7,000 | 1,030 |
| 2023-05-30 | 1,039 | 1,039 | 1,031 | 1,037 | 3,700 | 1,037 |
| 2023-05-29 | 1,039 | 1,050 | 1,019 | 1,038 | 15,200 | 1,038 |
| 2023-05-26 | 1,038 | 1,045 | 1,025 | 1,028 | 9,400 | 1,028 |
| 2023-05-25 | 1,037 | 1,040 | 1,031 | 1,038 | 5,200 | 1,038 |
| 2023-05-24 | 1,020 | 1,040 | 1,013 | 1,037 | 18,100 | 1,037 |
| 2023-05-23 | 1,035 | 1,048 | 1,001 | 1,033 | 30,500 | 1,033 |
| 2023-05-22 | 1,028 | 1,046 | 1,026 | 1,043 | 5,700 | 1,043 |
| 2023-05-19 | 1,047 | 1,064 | 982 | 1,038 | 57,500 | 1,038 |
| 2023-05-18 | 997 | 1,118 | 979 | 1,074 | 161,100 | 1,074 |
| 2023-05-17 | 972 | 986 | 972 | 976 | 7,100 | 976 |
| 2023-05-16 | 984 | 987 | 967 | 977 | 6,900 | 977 |
| 2023-05-15 | 970 | 983 | 957 | 983 | 11,600 | 983 |
| 2023-05-12 | 972 | 972 | 955 | 955 | 5,000 | 955 |
| 2023-05-11 | 960 | 971 | 959 | 970 | 5,100 | 970 |
| 2023-05-10 | 974 | 974 | 954 | 959 | 17,800 | 959 |
| 2023-05-09 | 978 | 980 | 967 | 974 | 6,800 | 974 |
| 2023-05-08 | 992 | 992 | 968 | 972 | 18,300 | 972 |
| 2023-05-02 | 994 | 1,000 | 987 | 992 | 7,400 | 992 |
| 2023-05-01 | 990 | 1,006 | 990 | 1,001 | 5,100 | 1,001 |
| 2023-04-28 | 1,002 | 1,008 | 989 | 990 | 8,800 | 990 |
| 2023-04-27 | 994 | 1,006 | 994 | 1,000 | 8,700 | 1,000 |
| 2023-04-26 | 993 | 994 | 982 | 994 | 7,100 | 994 |
| 2023-04-25 | 995 | 1,007 | 992 | 993 | 5,500 | 993 |
| 2023-04-24 | 993 | 1,008 | 993 | 1,000 | 5,700 | 1,000 |
| 2023-04-21 | 1,011 | 1,011 | 992 | 992 | 6,700 | 992 |
| 2023-04-20 | 1,005 | 1,024 | 1,001 | 1,011 | 15,100 | 1,011 |
| 2023-04-19 | 1,004 | 1,006 | 991 | 1,002 | 11,400 | 1,002 |
| 2023-04-18 | 1,033 | 1,033 | 1,008 | 1,015 | 16,300 | 1,015 |
| 2023-04-17 | 991 | 1,039 | 985 | 1,033 | 41,500 | 1,033 |
| 2023-04-14 | 996 | 996 | 982 | 991 | 14,600 | 991 |
| 2023-04-13 | 1,000 | 1,000 | 982 | 993 | 6,900 | 993 |
| 2023-04-12 | 1,007 | 1,007 | 991 | 1,000 | 8,900 | 1,000 |
| 2023-04-11 | 1,008 | 1,008 | 990 | 998 | 19,600 | 998 |
| 2023-04-10 | 984 | 1,010 | 984 | 1,008 | 24,000 | 1,008 |
| 2023-04-07 | 1,000 | 1,000 | 971 | 976 | 23,900 | 976 |
| 2023-04-06 | 1,050 | 1,053 | 979 | 983 | 78,400 | 983 |
| 2023-04-05 | 1,032 | 1,046 | 1,006 | 1,039 | 76,600 | 1,039 |
| 2023-04-04 | 1,030 | 1,044 | 1,000 | 1,013 | 102,900 | 1,013 |
| 2023-04-03 | 954 | 1,067 | 949 | 1,012 | 383,900 | 1,012 |
| 2023-03-31 | 935 | 949 | 933 | 949 | 15,400 | 949 |
| 2023-03-30 | 919 | 937 | 919 | 937 | 11,200 | 937 |
| 2023-03-29 | 912 | 923 | 910 | 919 | 10,100 | 919 |
| 2023-03-28 | 924 | 924 | 906 | 908 | 14,200 | 908 |
| 2023-03-27 | 942 | 943 | 915 | 924 | 27,200 | 924 |
| 2023-03-24 | 920 | 920 | 904 | 918 | 9,100 | 918 |
| 2023-03-23 | 898 | 915 | 891 | 915 | 17,400 | 915 |
| 2023-03-22 | 907 | 922 | 897 | 908 | 23,500 | 908 |
| 2023-03-20 | 930 | 930 | 892 | 894 | 40,900 | 894 |
| 2023-03-17 | 923 | 940 | 911 | 935 | 30,100 | 935 |
| 2023-03-16 | 917 | 928 | 901 | 918 | 56,400 | 918 |
| 2023-03-15 | 954 | 979 | 939 | 945 | 200,000 | 945 |
| 2023-03-14 | 1,042 | 1,060 | 1,030 | 1,044 | 59,900 | 1,044 |
| 2023-03-13 | 1,050 | 1,060 | 1,024 | 1,060 | 52,200 | 1,060 |
| 2023-03-10 | 1,089 | 1,089 | 1,059 | 1,064 | 25,800 | 1,064 |
| 2023-03-09 | 1,099 | 1,099 | 1,079 | 1,089 | 16,500 | 1,089 |
| 2023-03-08 | 1,082 | 1,100 | 1,077 | 1,091 | 13,300 | 1,091 |
| 2023-03-07 | 1,098 | 1,103 | 1,072 | 1,089 | 21,500 | 1,089 |
| 2023-03-06 | 1,089 | 1,123 | 1,079 | 1,100 | 31,400 | 1,100 |
| 2023-03-03 | 1,077 | 1,086 | 1,061 | 1,084 | 14,100 | 1,084 |
| 2023-03-02 | 1,084 | 1,089 | 1,069 | 1,083 | 15,400 | 1,083 |
| 2023-03-01 | 1,109 | 1,109 | 1,082 | 1,095 | 17,100 | 1,095 |
| 2023-02-28 | 1,100 | 1,132 | 1,070 | 1,125 | 53,000 | 1,125 |
| 2023-02-27 | 1,057 | 1,099 | 1,050 | 1,095 | 29,200 | 1,095 |
| 2023-02-24 | 1,043 | 1,052 | 1,023 | 1,042 | 10,600 | 1,042 |
| 2023-02-22 | 1,069 | 1,069 | 1,040 | 1,051 | 17,000 | 1,051 |
| 2023-02-21 | 1,034 | 1,096 | 1,025 | 1,080 | 28,800 | 1,080 |
| 2023-02-20 | 1,032 | 1,034 | 1,016 | 1,030 | 7,100 | 1,030 |
| 2023-02-17 | 1,002 | 1,028 | 1,002 | 1,023 | 6,400 | 1,023 |
| 2023-02-16 | 1,001 | 1,019 | 1,001 | 1,013 | 7,200 | 1,013 |
| 2023-02-15 | 1,005 | 1,005 | 987 | 999 | 5,500 | 999 |
| 2023-02-14 | 1,006 | 1,006 | 992 | 999 | 7,000 | 999 |
| 2023-02-13 | 1,000 | 1,006 | 985 | 1,006 | 5,400 | 1,006 |
| 2023-02-10 | 1,012 | 1,012 | 984 | 999 | 7,400 | 999 |
| 2023-02-09 | 1,020 | 1,028 | 995 | 997 | 14,700 | 997 |
| 2023-02-08 | 1,042 | 1,065 | 1,013 | 1,027 | 35,400 | 1,027 |
| 2023-02-07 | 1,010 | 1,050 | 1,004 | 1,045 | 29,400 | 1,045 |
| 2023-02-06 | 985 | 1,017 | 975 | 1,010 | 23,700 | 1,010 |
| 2023-02-03 | 987 | 1,022 | 985 | 989 | 17,500 | 989 |
| 2023-02-02 | 962 | 994 | 955 | 993 | 19,200 | 993 |
| 2023-02-01 | 953 | 961 | 953 | 955 | 5,400 | 955 |
| 2023-01-31 | 946 | 951 | 945 | 950 | 3,000 | 950 |
| 2023-01-30 | 966 | 966 | 945 | 946 | 22,300 | 946 |
| 2023-01-27 | 1,003 | 1,012 | 966 | 966 | 42,300 | 966 |
| 2023-01-26 | 940 | 1,033 | 940 | 1,023 | 48,700 | 1,023 |
| 2023-01-25 | 935 | 947 | 932 | 939 | 10,000 | 939 |
| 2023-01-24 | 941 | 947 | 935 | 939 | 5,900 | 939 |
| 2023-01-23 | 940 | 943 | 933 | 936 | 3,600 | 936 |
| 2023-01-20 | 923 | 938 | 923 | 935 | 4,700 | 935 |
| 2023-01-19 | 940 | 943 | 922 | 923 | 8,600 | 923 |
| 2023-01-18 | 945 | 947 | 936 | 940 | 2,400 | 940 |
| 2023-01-17 | 938 | 943 | 935 | 943 | 4,600 | 943 |
| 2023-01-16 | 933 | 939 | 932 | 933 | 5,200 | 933 |
| 2023-01-13 | 934 | 938 | 926 | 938 | 4,700 | 938 |
| 2023-01-12 | 940 | 945 | 925 | 936 | 23,900 | 936 |
| 2023-01-11 | 932 | 937 | 922 | 932 | 11,800 | 932 |
| 2023-01-10 | 935 | 935 | 923 | 928 | 7,700 | 928 |
| 2023-01-06 | 918 | 922 | 912 | 917 | 8,000 | 917 |
| 2023-01-05 | 943 | 943 | 917 | 918 | 17,600 | 918 |
| 2023-01-04 | 940 | 952 | 932 | 933 | 13,800 | 933 |
分割・併合履歴 ： [2011-07-27]1株→10株
