7224 新明和工業(株) 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 | 1,175 | 1,184 | 1,167 | 1,176 | 142,300 | 1,176 |
| 2023-12-28 | 1,163 | 1,172 | 1,161 | 1,172 | 129,300 | 1,172 |
| 2023-12-27 | 1,150 | 1,163 | 1,148 | 1,163 | 177,400 | 1,163 |
| 2023-12-26 | 1,157 | 1,157 | 1,137 | 1,146 | 300,900 | 1,146 |
| 2023-12-25 | 1,140 | 1,163 | 1,140 | 1,150 | 270,200 | 1,150 |
| 2023-12-22 | 1,120 | 1,135 | 1,120 | 1,129 | 197,500 | 1,129 |
| 2023-12-21 | 1,118 | 1,122 | 1,114 | 1,118 | 162,600 | 1,118 |
| 2023-12-20 | 1,123 | 1,136 | 1,119 | 1,129 | 268,000 | 1,129 |
| 2023-12-19 | 1,120 | 1,123 | 1,111 | 1,123 | 199,900 | 1,123 |
| 2023-12-18 | 1,107 | 1,115 | 1,101 | 1,114 | 224,600 | 1,114 |
| 2023-12-15 | 1,115 | 1,120 | 1,108 | 1,114 | 425,000 | 1,114 |
| 2023-12-14 | 1,137 | 1,141 | 1,112 | 1,115 | 282,500 | 1,115 |
| 2023-12-13 | 1,150 | 1,152 | 1,132 | 1,140 | 197,500 | 1,140 |
| 2023-12-12 | 1,174 | 1,174 | 1,150 | 1,150 | 159,500 | 1,150 |
| 2023-12-11 | 1,160 | 1,167 | 1,158 | 1,166 | 200,600 | 1,166 |
| 2023-12-08 | 1,158 | 1,160 | 1,144 | 1,148 | 261,700 | 1,148 |
| 2023-12-07 | 1,179 | 1,184 | 1,168 | 1,169 | 155,200 | 1,169 |
| 2023-12-06 | 1,168 | 1,191 | 1,167 | 1,189 | 171,500 | 1,189 |
| 2023-12-05 | 1,172 | 1,177 | 1,166 | 1,168 | 202,000 | 1,168 |
| 2023-12-04 | 1,174 | 1,184 | 1,162 | 1,181 | 210,800 | 1,181 |
| 2023-12-01 | 1,183 | 1,186 | 1,176 | 1,180 | 202,000 | 1,180 |
| 2023-11-30 | 1,186 | 1,189 | 1,177 | 1,184 | 197,800 | 1,184 |
| 2023-11-29 | 1,195 | 1,197 | 1,186 | 1,187 | 139,000 | 1,187 |
| 2023-11-28 | 1,202 | 1,206 | 1,195 | 1,200 | 125,400 | 1,200 |
| 2023-11-27 | 1,221 | 1,221 | 1,198 | 1,206 | 141,000 | 1,206 |
| 2023-11-24 | 1,205 | 1,220 | 1,199 | 1,218 | 177,700 | 1,218 |
| 2023-11-22 | 1,188 | 1,203 | 1,186 | 1,198 | 116,600 | 1,198 |
| 2023-11-21 | 1,190 | 1,194 | 1,184 | 1,192 | 159,600 | 1,192 |
| 2023-11-20 | 1,218 | 1,221 | 1,190 | 1,191 | 210,900 | 1,191 |
| 2023-11-17 | 1,192 | 1,216 | 1,189 | 1,216 | 141,500 | 1,216 |
| 2023-11-16 | 1,201 | 1,207 | 1,186 | 1,193 | 191,300 | 1,193 |
| 2023-11-15 | 1,217 | 1,217 | 1,204 | 1,207 | 158,600 | 1,207 |
| 2023-11-14 | 1,205 | 1,211 | 1,195 | 1,209 | 159,000 | 1,209 |
| 2023-11-13 | 1,227 | 1,227 | 1,198 | 1,202 | 191,000 | 1,202 |
| 2023-11-10 | 1,205 | 1,225 | 1,195 | 1,225 | 159,900 | 1,225 |
| 2023-11-09 | 1,197 | 1,212 | 1,190 | 1,211 | 243,700 | 1,211 |
| 2023-11-08 | 1,213 | 1,221 | 1,187 | 1,193 | 308,200 | 1,193 |
| 2023-11-07 | 1,256 | 1,259 | 1,213 | 1,213 | 232,800 | 1,213 |
| 2023-11-06 | 1,251 | 1,261 | 1,231 | 1,256 | 381,700 | 1,256 |
| 2023-11-02 | 1,252 | 1,288 | 1,234 | 1,247 | 552,800 | 1,247 |
| 2023-11-01 | 1,254 | 1,276 | 1,221 | 1,223 | 617,100 | 1,223 |
| 2023-10-31 | 1,180 | 1,202 | 1,178 | 1,199 | 254,600 | 1,199 |
| 2023-10-30 | 1,185 | 1,192 | 1,169 | 1,179 | 805,100 | 1,179 |
| 2023-10-27 | 1,178 | 1,203 | 1,177 | 1,201 | 194,000 | 1,201 |
| 2023-10-26 | 1,199 | 1,199 | 1,177 | 1,184 | 164,200 | 1,184 |
| 2023-10-25 | 1,208 | 1,212 | 1,196 | 1,200 | 184,200 | 1,200 |
| 2023-10-24 | 1,190 | 1,195 | 1,156 | 1,188 | 316,100 | 1,188 |
| 2023-10-23 | 1,210 | 1,210 | 1,194 | 1,195 | 161,200 | 1,195 |
| 2023-10-20 | 1,207 | 1,216 | 1,194 | 1,211 | 173,000 | 1,211 |
| 2023-10-19 | 1,209 | 1,219 | 1,207 | 1,208 | 135,600 | 1,208 |
| 2023-10-18 | 1,233 | 1,233 | 1,212 | 1,225 | 188,400 | 1,225 |
| 2023-10-17 | 1,235 | 1,236 | 1,212 | 1,221 | 124,200 | 1,221 |
| 2023-10-16 | 1,230 | 1,236 | 1,216 | 1,226 | 147,300 | 1,226 |
| 2023-10-13 | 1,250 | 1,253 | 1,233 | 1,237 | 224,100 | 1,237 |
| 2023-10-12 | 1,256 | 1,262 | 1,247 | 1,260 | 133,300 | 1,260 |
| 2023-10-11 | 1,264 | 1,269 | 1,252 | 1,262 | 133,600 | 1,262 |
| 2023-10-10 | 1,238 | 1,269 | 1,235 | 1,264 | 245,000 | 1,264 |
| 2023-10-06 | 1,223 | 1,240 | 1,223 | 1,232 | 142,700 | 1,232 |
| 2023-10-05 | 1,211 | 1,223 | 1,201 | 1,219 | 186,300 | 1,219 |
| 2023-10-04 | 1,200 | 1,219 | 1,194 | 1,202 | 303,000 | 1,202 |
| 2023-10-03 | 1,258 | 1,258 | 1,222 | 1,223 | 231,700 | 1,223 |
| 2023-10-02 | 1,267 | 1,285 | 1,261 | 1,261 | 158,300 | 1,261 |
| 2023-09-29 | 1,293 | 1,300 | 1,267 | 1,275 | 224,300 | 1,275 |
| 2023-09-28 | 1,292 | 1,303 | 1,283 | 1,286 | 219,800 | 1,286 |
| 2023-09-27 | 1,298 | 1,315 | 1,290 | 1,312 | 228,100 | 1,312 |
| 2023-09-26 | 1,313 | 1,313 | 1,299 | 1,301 | 236,900 | 1,301 |
| 2023-09-25 | 1,315 | 1,325 | 1,311 | 1,314 | 191,100 | 1,314 |
| 2023-09-22 | 1,302 | 1,320 | 1,301 | 1,315 | 233,600 | 1,315 |
| 2023-09-21 | 1,320 | 1,320 | 1,297 | 1,307 | 496,700 | 1,307 |
| 2023-09-20 | 1,325 | 1,328 | 1,309 | 1,320 | 488,800 | 1,320 |
| 2023-09-19 | 1,316 | 1,327 | 1,302 | 1,327 | 318,800 | 1,327 |
| 2023-09-15 | 1,332 | 1,332 | 1,311 | 1,316 | 491,300 | 1,316 |
| 2023-09-14 | 1,266 | 1,312 | 1,258 | 1,310 | 587,700 | 1,310 |
| 2023-09-13 | 1,302 | 1,309 | 1,259 | 1,274 | 1,183,700 | 1,274 |
| 2023-09-12 | 1,425 | 1,435 | 1,297 | 1,297 | 1,488,900 | 1,297 |
| 2023-09-11 | 1,435 | 1,442 | 1,417 | 1,420 | 165,500 | 1,420 |
| 2023-09-08 | 1,450 | 1,453 | 1,433 | 1,434 | 186,500 | 1,434 |
| 2023-09-07 | 1,448 | 1,475 | 1,443 | 1,455 | 304,100 | 1,455 |
| 2023-09-06 | 1,424 | 1,439 | 1,422 | 1,438 | 166,600 | 1,438 |
| 2023-09-05 | 1,410 | 1,427 | 1,409 | 1,422 | 236,100 | 1,422 |
| 2023-09-04 | 1,404 | 1,416 | 1,402 | 1,411 | 245,800 | 1,411 |
| 2023-09-01 | 1,412 | 1,417 | 1,401 | 1,404 | 228,800 | 1,404 |
| 2023-08-31 | 1,410 | 1,425 | 1,409 | 1,412 | 272,200 | 1,412 |
| 2023-08-30 | 1,419 | 1,428 | 1,397 | 1,404 | 282,700 | 1,404 |
| 2023-08-29 | 1,384 | 1,402 | 1,379 | 1,400 | 338,800 | 1,400 |
| 2023-08-28 | 1,352 | 1,367 | 1,352 | 1,366 | 200,300 | 1,366 |
| 2023-08-25 | 1,337 | 1,347 | 1,327 | 1,338 | 182,600 | 1,338 |
| 2023-08-24 | 1,347 | 1,352 | 1,343 | 1,343 | 165,800 | 1,343 |
| 2023-08-23 | 1,335 | 1,347 | 1,333 | 1,347 | 155,300 | 1,347 |
| 2023-08-22 | 1,337 | 1,341 | 1,330 | 1,338 | 117,300 | 1,338 |
| 2023-08-21 | 1,331 | 1,340 | 1,326 | 1,331 | 163,200 | 1,331 |
| 2023-08-18 | 1,318 | 1,340 | 1,313 | 1,325 | 270,000 | 1,325 |
| 2023-08-17 | 1,312 | 1,319 | 1,303 | 1,315 | 165,100 | 1,315 |
| 2023-08-16 | 1,304 | 1,317 | 1,298 | 1,313 | 164,500 | 1,313 |
| 2023-08-15 | 1,316 | 1,322 | 1,310 | 1,310 | 165,300 | 1,310 |
| 2023-08-14 | 1,332 | 1,333 | 1,313 | 1,316 | 145,000 | 1,316 |
| 2023-08-10 | 1,319 | 1,328 | 1,305 | 1,326 | 213,000 | 1,326 |
| 2023-08-09 | 1,301 | 1,319 | 1,292 | 1,313 | 255,600 | 1,313 |
| 2023-08-08 | 1,301 | 1,318 | 1,298 | 1,299 | 315,100 | 1,299 |
| 2023-08-07 | 1,295 | 1,304 | 1,283 | 1,299 | 392,800 | 1,299 |
| 2023-08-04 | 1,328 | 1,329 | 1,296 | 1,311 | 497,800 | 1,311 |
| 2023-08-03 | 1,335 | 1,355 | 1,328 | 1,338 | 415,100 | 1,338 |
| 2023-08-02 | 1,323 | 1,352 | 1,315 | 1,332 | 1,147,900 | 1,332 |
| 2023-08-01 | 1,441 | 1,470 | 1,438 | 1,469 | 423,000 | 1,469 |
| 2023-07-31 | 1,435 | 1,447 | 1,430 | 1,434 | 192,900 | 1,434 |
| 2023-07-28 | 1,406 | 1,426 | 1,404 | 1,418 | 300,700 | 1,418 |
| 2023-07-27 | 1,404 | 1,418 | 1,398 | 1,412 | 239,000 | 1,412 |
| 2023-07-26 | 1,423 | 1,425 | 1,398 | 1,403 | 223,500 | 1,403 |
| 2023-07-25 | 1,392 | 1,423 | 1,390 | 1,411 | 395,500 | 1,411 |
| 2023-07-24 | 1,365 | 1,384 | 1,363 | 1,384 | 306,000 | 1,384 |
| 2023-07-21 | 1,354 | 1,362 | 1,348 | 1,349 | 173,200 | 1,349 |
| 2023-07-20 | 1,362 | 1,369 | 1,348 | 1,351 | 201,000 | 1,351 |
| 2023-07-19 | 1,350 | 1,361 | 1,349 | 1,358 | 186,500 | 1,358 |
| 2023-07-18 | 1,315 | 1,339 | 1,315 | 1,338 | 131,800 | 1,338 |
| 2023-07-14 | 1,328 | 1,330 | 1,308 | 1,318 | 164,600 | 1,318 |
| 2023-07-13 | 1,328 | 1,333 | 1,319 | 1,323 | 152,600 | 1,323 |
| 2023-07-12 | 1,328 | 1,336 | 1,322 | 1,322 | 150,600 | 1,322 |
| 2023-07-11 | 1,327 | 1,339 | 1,321 | 1,321 | 155,700 | 1,321 |
| 2023-07-10 | 1,328 | 1,338 | 1,322 | 1,323 | 194,900 | 1,323 |
| 2023-07-07 | 1,322 | 1,326 | 1,301 | 1,316 | 154,400 | 1,316 |
| 2023-07-06 | 1,322 | 1,324 | 1,311 | 1,323 | 127,400 | 1,323 |
| 2023-07-05 | 1,322 | 1,335 | 1,314 | 1,327 | 152,300 | 1,327 |
| 2023-07-04 | 1,351 | 1,352 | 1,324 | 1,324 | 181,100 | 1,324 |
| 2023-07-03 | 1,350 | 1,361 | 1,350 | 1,351 | 171,300 | 1,351 |
| 2023-06-30 | 1,362 | 1,362 | 1,339 | 1,350 | 216,200 | 1,350 |
| 2023-06-29 | 1,366 | 1,378 | 1,355 | 1,363 | 203,900 | 1,363 |
| 2023-06-28 | 1,330 | 1,352 | 1,328 | 1,352 | 264,400 | 1,352 |
| 2023-06-27 | 1,352 | 1,352 | 1,320 | 1,330 | 195,500 | 1,330 |
| 2023-06-26 | 1,362 | 1,362 | 1,335 | 1,350 | 183,400 | 1,350 |
| 2023-06-23 | 1,370 | 1,380 | 1,345 | 1,360 | 249,100 | 1,360 |
| 2023-06-22 | 1,367 | 1,375 | 1,354 | 1,362 | 278,700 | 1,362 |
| 2023-06-21 | 1,340 | 1,368 | 1,336 | 1,359 | 381,700 | 1,359 |
| 2023-06-20 | 1,336 | 1,347 | 1,329 | 1,337 | 185,400 | 1,337 |
| 2023-06-19 | 1,345 | 1,355 | 1,324 | 1,332 | 313,500 | 1,332 |
| 2023-06-16 | 1,336 | 1,337 | 1,319 | 1,331 | 401,200 | 1,331 |
| 2023-06-15 | 1,343 | 1,345 | 1,326 | 1,340 | 250,000 | 1,340 |
| 2023-06-14 | 1,333 | 1,346 | 1,325 | 1,341 | 346,100 | 1,341 |
| 2023-06-13 | 1,307 | 1,333 | 1,299 | 1,322 | 342,600 | 1,322 |
| 2023-06-12 | 1,300 | 1,307 | 1,298 | 1,303 | 216,000 | 1,303 |
| 2023-06-09 | 1,298 | 1,299 | 1,287 | 1,297 | 261,900 | 1,297 |
| 2023-06-08 | 1,281 | 1,300 | 1,278 | 1,281 | 210,400 | 1,281 |
| 2023-06-07 | 1,275 | 1,295 | 1,275 | 1,278 | 339,400 | 1,278 |
| 2023-06-06 | 1,248 | 1,266 | 1,244 | 1,266 | 203,800 | 1,266 |
| 2023-06-05 | 1,271 | 1,280 | 1,261 | 1,264 | 194,800 | 1,264 |
| 2023-06-02 | 1,220 | 1,260 | 1,214 | 1,257 | 260,500 | 1,257 |
| 2023-06-01 | 1,219 | 1,222 | 1,203 | 1,213 | 208,500 | 1,213 |
| 2023-05-31 | 1,258 | 1,258 | 1,226 | 1,230 | 269,100 | 1,230 |
| 2023-05-30 | 1,259 | 1,269 | 1,248 | 1,257 | 85,500 | 1,257 |
| 2023-05-29 | 1,264 | 1,270 | 1,257 | 1,259 | 138,100 | 1,259 |
| 2023-05-26 | 1,267 | 1,270 | 1,256 | 1,260 | 123,600 | 1,260 |
| 2023-05-25 | 1,252 | 1,268 | 1,247 | 1,267 | 177,900 | 1,267 |
| 2023-05-24 | 1,255 | 1,261 | 1,250 | 1,254 | 101,600 | 1,254 |
| 2023-05-23 | 1,257 | 1,267 | 1,247 | 1,259 | 231,400 | 1,259 |
| 2023-05-22 | 1,259 | 1,263 | 1,247 | 1,262 | 154,900 | 1,262 |
| 2023-05-19 | 1,256 | 1,267 | 1,255 | 1,258 | 93,400 | 1,258 |
| 2023-05-18 | 1,267 | 1,267 | 1,252 | 1,263 | 117,700 | 1,263 |
| 2023-05-17 | 1,275 | 1,275 | 1,258 | 1,264 | 157,100 | 1,264 |
| 2023-05-16 | 1,285 | 1,285 | 1,259 | 1,284 | 193,200 | 1,284 |
| 2023-05-15 | 1,270 | 1,286 | 1,260 | 1,279 | 283,300 | 1,279 |
| 2023-05-12 | 1,263 | 1,280 | 1,257 | 1,272 | 191,400 | 1,272 |
| 2023-05-11 | 1,259 | 1,277 | 1,250 | 1,272 | 247,500 | 1,272 |
| 2023-05-10 | 1,285 | 1,325 | 1,281 | 1,283 | 714,500 | 1,283 |
| 2023-05-09 | 1,215 | 1,235 | 1,214 | 1,222 | 294,800 | 1,222 |
| 2023-05-08 | 1,207 | 1,208 | 1,194 | 1,207 | 171,300 | 1,207 |
| 2023-05-02 | 1,224 | 1,224 | 1,211 | 1,212 | 125,700 | 1,212 |
| 2023-05-01 | 1,220 | 1,227 | 1,214 | 1,222 | 139,000 | 1,222 |
| 2023-04-28 | 1,192 | 1,220 | 1,189 | 1,220 | 385,000 | 1,220 |
| 2023-04-27 | 1,185 | 1,185 | 1,157 | 1,176 | 292,700 | 1,176 |
| 2023-04-26 | 1,180 | 1,195 | 1,173 | 1,189 | 184,600 | 1,189 |
| 2023-04-25 | 1,186 | 1,197 | 1,181 | 1,183 | 174,700 | 1,183 |
| 2023-04-24 | 1,171 | 1,184 | 1,166 | 1,179 | 113,400 | 1,179 |
| 2023-04-21 | 1,161 | 1,177 | 1,155 | 1,170 | 118,800 | 1,170 |
| 2023-04-20 | 1,150 | 1,170 | 1,144 | 1,164 | 165,200 | 1,164 |
| 2023-04-19 | 1,145 | 1,154 | 1,139 | 1,154 | 133,900 | 1,154 |
| 2023-04-18 | 1,146 | 1,157 | 1,142 | 1,150 | 183,700 | 1,150 |
| 2023-04-17 | 1,139 | 1,139 | 1,129 | 1,137 | 90,600 | 1,137 |
| 2023-04-14 | 1,150 | 1,150 | 1,134 | 1,137 | 107,000 | 1,137 |
| 2023-04-13 | 1,156 | 1,159 | 1,140 | 1,142 | 77,200 | 1,142 |
| 2023-04-12 | 1,137 | 1,152 | 1,137 | 1,148 | 119,300 | 1,148 |
| 2023-04-11 | 1,130 | 1,139 | 1,122 | 1,138 | 109,900 | 1,138 |
| 2023-04-10 | 1,140 | 1,142 | 1,126 | 1,129 | 73,400 | 1,129 |
| 2023-04-07 | 1,117 | 1,132 | 1,116 | 1,129 | 86,400 | 1,129 |
| 2023-04-06 | 1,137 | 1,137 | 1,115 | 1,123 | 161,500 | 1,123 |
| 2023-04-05 | 1,163 | 1,167 | 1,143 | 1,149 | 199,900 | 1,149 |
| 2023-04-04 | 1,184 | 1,184 | 1,172 | 1,179 | 163,300 | 1,179 |
| 2023-04-03 | 1,190 | 1,195 | 1,183 | 1,186 | 155,400 | 1,186 |
| 2023-03-31 | 1,187 | 1,192 | 1,176 | 1,180 | 237,000 | 1,180 |
| 2023-03-30 | 1,171 | 1,188 | 1,170 | 1,182 | 230,500 | 1,182 |
| 2023-03-29 | 1,159 | 1,190 | 1,155 | 1,188 | 306,400 | 1,188 |
| 2023-03-28 | 1,163 | 1,172 | 1,155 | 1,156 | 182,000 | 1,156 |
| 2023-03-27 | 1,160 | 1,162 | 1,148 | 1,156 | 241,500 | 1,156 |
| 2023-03-24 | 1,156 | 1,156 | 1,140 | 1,148 | 178,800 | 1,148 |
| 2023-03-23 | 1,147 | 1,159 | 1,145 | 1,158 | 187,400 | 1,158 |
| 2023-03-22 | 1,169 | 1,170 | 1,150 | 1,160 | 395,000 | 1,160 |
| 2023-03-20 | 1,152 | 1,167 | 1,133 | 1,139 | 236,800 | 1,139 |
| 2023-03-17 | 1,169 | 1,183 | 1,159 | 1,164 | 518,500 | 1,164 |
| 2023-03-16 | 1,146 | 1,158 | 1,123 | 1,150 | 449,600 | 1,150 |
| 2023-03-15 | 1,140 | 1,192 | 1,140 | 1,176 | 354,100 | 1,176 |
| 2023-03-14 | 1,133 | 1,134 | 1,098 | 1,117 | 246,900 | 1,117 |
| 2023-03-13 | 1,173 | 1,183 | 1,143 | 1,157 | 307,800 | 1,157 |
| 2023-03-10 | 1,185 | 1,191 | 1,168 | 1,180 | 292,300 | 1,180 |
| 2023-03-09 | 1,183 | 1,200 | 1,181 | 1,190 | 232,700 | 1,190 |
| 2023-03-08 | 1,154 | 1,180 | 1,151 | 1,175 | 267,100 | 1,175 |
| 2023-03-07 | 1,154 | 1,155 | 1,143 | 1,147 | 167,400 | 1,147 |
| 2023-03-06 | 1,148 | 1,154 | 1,138 | 1,149 | 194,000 | 1,149 |
| 2023-03-03 | 1,149 | 1,158 | 1,144 | 1,145 | 267,700 | 1,145 |
| 2023-03-02 | 1,140 | 1,151 | 1,133 | 1,138 | 207,100 | 1,138 |
| 2023-03-01 | 1,125 | 1,141 | 1,125 | 1,131 | 136,300 | 1,131 |
| 2023-02-28 | 1,123 | 1,147 | 1,122 | 1,124 | 338,000 | 1,124 |
| 2023-02-27 | 1,124 | 1,130 | 1,113 | 1,123 | 160,100 | 1,123 |
| 2023-02-24 | 1,116 | 1,130 | 1,108 | 1,125 | 162,900 | 1,125 |
| 2023-02-22 | 1,132 | 1,132 | 1,106 | 1,111 | 270,100 | 1,111 |
| 2023-02-21 | 1,095 | 1,136 | 1,092 | 1,135 | 369,000 | 1,135 |
| 2023-02-20 | 1,078 | 1,098 | 1,077 | 1,095 | 238,400 | 1,095 |
| 2023-02-17 | 1,067 | 1,077 | 1,067 | 1,073 | 108,300 | 1,073 |
| 2023-02-16 | 1,060 | 1,074 | 1,060 | 1,071 | 114,800 | 1,071 |
| 2023-02-15 | 1,070 | 1,070 | 1,055 | 1,059 | 100,100 | 1,059 |
| 2023-02-14 | 1,069 | 1,070 | 1,062 | 1,067 | 63,600 | 1,067 |
| 2023-02-13 | 1,057 | 1,064 | 1,050 | 1,061 | 88,300 | 1,061 |
| 2023-02-10 | 1,050 | 1,063 | 1,050 | 1,057 | 125,700 | 1,057 |
| 2023-02-09 | 1,049 | 1,060 | 1,029 | 1,057 | 327,700 | 1,057 |
| 2023-02-08 | 1,057 | 1,063 | 1,049 | 1,054 | 127,500 | 1,054 |
| 2023-02-07 | 1,053 | 1,067 | 1,053 | 1,057 | 100,000 | 1,057 |
| 2023-02-06 | 1,060 | 1,068 | 1,051 | 1,056 | 111,700 | 1,056 |
| 2023-02-03 | 1,051 | 1,061 | 1,043 | 1,047 | 164,000 | 1,047 |
| 2023-02-02 | 1,053 | 1,053 | 1,038 | 1,047 | 120,200 | 1,047 |
| 2023-02-01 | 1,071 | 1,072 | 1,054 | 1,057 | 117,400 | 1,057 |
| 2023-01-31 | 1,059 | 1,079 | 1,058 | 1,077 | 171,500 | 1,077 |
| 2023-01-30 | 1,050 | 1,074 | 1,045 | 1,059 | 256,600 | 1,059 |
| 2023-01-27 | 1,054 | 1,059 | 1,051 | 1,054 | 111,400 | 1,054 |
| 2023-01-26 | 1,050 | 1,054 | 1,041 | 1,047 | 61,500 | 1,047 |
| 2023-01-25 | 1,046 | 1,049 | 1,039 | 1,047 | 92,700 | 1,047 |
| 2023-01-24 | 1,039 | 1,047 | 1,039 | 1,044 | 135,300 | 1,044 |
| 2023-01-23 | 1,031 | 1,034 | 1,025 | 1,033 | 118,400 | 1,033 |
| 2023-01-20 | 1,031 | 1,035 | 1,025 | 1,031 | 137,100 | 1,031 |
| 2023-01-19 | 1,028 | 1,031 | 1,016 | 1,017 | 72,000 | 1,017 |
| 2023-01-18 | 1,027 | 1,037 | 1,017 | 1,027 | 127,100 | 1,027 |
| 2023-01-17 | 1,020 | 1,026 | 1,019 | 1,025 | 82,500 | 1,025 |
| 2023-01-16 | 1,020 | 1,027 | 1,013 | 1,016 | 98,400 | 1,016 |
| 2023-01-13 | 1,024 | 1,039 | 1,022 | 1,022 | 133,400 | 1,022 |
| 2023-01-12 | 1,033 | 1,036 | 1,025 | 1,026 | 66,700 | 1,026 |
| 2023-01-11 | 1,035 | 1,041 | 1,030 | 1,031 | 130,200 | 1,031 |
| 2023-01-10 | 1,042 | 1,042 | 1,018 | 1,024 | 194,400 | 1,024 |
| 2023-01-06 | 1,032 | 1,045 | 1,031 | 1,037 | 153,200 | 1,037 |
| 2023-01-05 | 1,045 | 1,046 | 1,008 | 1,027 | 295,300 | 1,027 |
| 2023-01-04 | 1,049 | 1,068 | 1,046 | 1,060 | 267,800 | 1,060 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
