8066 三谷商事(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 | 1,927 | 1,980 | 1,927 | 1,949 | 18,600 | 1,949 |
| 2023-12-28 | 1,898 | 1,942 | 1,877 | 1,919 | 19,800 | 1,919 |
| 2023-12-27 | 1,891 | 1,897 | 1,867 | 1,876 | 8,900 | 1,876 |
| 2023-12-26 | 1,877 | 1,890 | 1,838 | 1,854 | 12,600 | 1,854 |
| 2023-12-25 | 1,850 | 1,872 | 1,826 | 1,860 | 13,800 | 1,860 |
| 2023-12-22 | 1,771 | 1,805 | 1,761 | 1,805 | 7,400 | 1,805 |
| 2023-12-21 | 1,750 | 1,777 | 1,705 | 1,769 | 11,200 | 1,769 |
| 2023-12-20 | 1,705 | 1,804 | 1,665 | 1,770 | 15,900 | 1,770 |
| 2023-12-19 | 1,729 | 1,786 | 1,685 | 1,722 | 21,300 | 1,722 |
| 2023-12-18 | 1,740 | 1,793 | 1,699 | 1,733 | 17,600 | 1,733 |
| 2023-12-15 | 1,815 | 1,815 | 1,749 | 1,755 | 30,500 | 1,755 |
| 2023-12-14 | 1,789 | 1,834 | 1,774 | 1,830 | 20,100 | 1,830 |
| 2023-12-13 | 1,800 | 1,800 | 1,714 | 1,789 | 16,200 | 1,789 |
| 2023-12-12 | 1,790 | 1,840 | 1,745 | 1,805 | 25,400 | 1,805 |
| 2023-12-11 | 1,657 | 1,807 | 1,657 | 1,753 | 15,400 | 1,753 |
| 2023-12-08 | 1,738 | 1,738 | 1,645 | 1,657 | 30,400 | 1,657 |
| 2023-12-07 | 1,583 | 1,700 | 1,583 | 1,698 | 7,700 | 1,698 |
| 2023-12-06 | 1,572 | 1,618 | 1,572 | 1,600 | 5,500 | 1,600 |
| 2023-12-05 | 1,600 | 1,602 | 1,553 | 1,580 | 8,900 | 1,580 |
| 2023-12-04 | 1,644 | 1,644 | 1,580 | 1,590 | 7,600 | 1,590 |
| 2023-12-01 | 1,650 | 1,676 | 1,650 | 1,659 | 2,300 | 1,659 |
| 2023-11-30 | 1,658 | 1,669 | 1,650 | 1,658 | 4,500 | 1,658 |
| 2023-11-29 | 1,671 | 1,717 | 1,642 | 1,690 | 2,200 | 1,690 |
| 2023-11-28 | 1,689 | 1,727 | 1,607 | 1,719 | 11,100 | 1,719 |
| 2023-11-27 | 1,657 | 1,750 | 1,619 | 1,649 | 12,100 | 1,649 |
| 2023-11-24 | 1,600 | 1,666 | 1,574 | 1,666 | 40,200 | 1,666 |
| 2023-11-22 | 1,560 | 1,600 | 1,559 | 1,599 | 10,300 | 1,599 |
| 2023-11-21 | 1,586 | 1,586 | 1,556 | 1,567 | 3,700 | 1,567 |
| 2023-11-20 | 1,564 | 1,598 | 1,533 | 1,597 | 3,900 | 1,597 |
| 2023-11-17 | 1,508 | 1,550 | 1,500 | 1,550 | 6,700 | 1,550 |
| 2023-11-16 | 1,478 | 1,542 | 1,460 | 1,516 | 10,200 | 1,516 |
| 2023-11-15 | 1,510 | 1,510 | 1,460 | 1,483 | 5,700 | 1,483 |
| 2023-11-14 | 1,494 | 1,560 | 1,435 | 1,496 | 56,200 | 1,496 |
| 2023-11-13 | 1,504 | 1,527 | 1,461 | 1,476 | 7,100 | 1,476 |
| 2023-11-10 | 1,461 | 1,560 | 1,461 | 1,490 | 19,500 | 1,490 |
| 2023-11-09 | 1,470 | 1,489 | 1,445 | 1,461 | 7,200 | 1,461 |
| 2023-11-08 | 1,450 | 1,476 | 1,450 | 1,459 | 2,400 | 1,459 |
| 2023-11-07 | 1,450 | 1,482 | 1,437 | 1,448 | 10,500 | 1,448 |
| 2023-11-06 | 1,425 | 1,442 | 1,400 | 1,436 | 6,600 | 1,436 |
| 2023-11-02 | 1,410 | 1,419 | 1,367 | 1,402 | 7,600 | 1,402 |
| 2023-11-01 | 1,402 | 1,424 | 1,400 | 1,409 | 4,700 | 1,409 |
| 2023-10-31 | 1,393 | 1,400 | 1,380 | 1,385 | 3,000 | 1,385 |
| 2023-10-30 | 1,380 | 1,404 | 1,372 | 1,380 | 8,100 | 1,380 |
| 2023-10-27 | 1,370 | 1,387 | 1,353 | 1,380 | 5,500 | 1,380 |
| 2023-10-26 | 1,359 | 1,369 | 1,344 | 1,369 | 1,000 | 1,369 |
| 2023-10-25 | 1,367 | 1,374 | 1,351 | 1,371 | 3,900 | 1,371 |
| 2023-10-24 | 1,360 | 1,361 | 1,328 | 1,346 | 12,900 | 1,346 |
| 2023-10-23 | 1,365 | 1,365 | 1,335 | 1,340 | 3,200 | 1,340 |
| 2023-10-20 | 1,340 | 1,362 | 1,335 | 1,353 | 2,800 | 1,353 |
| 2023-10-19 | 1,338 | 1,338 | 1,311 | 1,330 | 4,000 | 1,330 |
| 2023-10-18 | 1,360 | 1,368 | 1,322 | 1,338 | 3,500 | 1,338 |
| 2023-10-17 | 1,360 | 1,366 | 1,330 | 1,347 | 3,900 | 1,347 |
| 2023-10-16 | 1,360 | 1,360 | 1,326 | 1,339 | 5,800 | 1,339 |
| 2023-10-13 | 1,367 | 1,367 | 1,336 | 1,336 | 6,100 | 1,336 |
| 2023-10-12 | 1,368 | 1,375 | 1,366 | 1,367 | 1,200 | 1,367 |
| 2023-10-11 | 1,369 | 1,370 | 1,359 | 1,370 | 1,400 | 1,370 |
| 2023-10-10 | 1,371 | 1,379 | 1,336 | 1,372 | 4,300 | 1,372 |
| 2023-10-06 | 1,384 | 1,387 | 1,351 | 1,371 | 4,100 | 1,371 |
| 2023-10-05 | 1,360 | 1,429 | 1,340 | 1,354 | 11,700 | 1,354 |
| 2023-10-04 | 1,355 | 1,395 | 1,352 | 1,360 | 3,900 | 1,360 |
| 2023-10-03 | 1,391 | 1,408 | 1,364 | 1,364 | 2,200 | 1,364 |
| 2023-10-02 | 1,414 | 1,415 | 1,382 | 1,389 | 5,600 | 1,389 |
| 2023-09-29 | 1,407 | 1,419 | 1,403 | 1,403 | 1,500 | 1,403 |
| 2023-09-28 | 1,436 | 1,451 | 1,400 | 1,410 | 9,200 | 1,410 |
| 2023-09-27 | 1,421 | 1,445 | 1,419 | 1,430 | 8,000 | 1,430 |
| 2023-09-26 | 1,431 | 1,448 | 1,431 | 1,439 | 1,100 | 1,439 |
| 2023-09-25 | 1,484 | 1,484 | 1,435 | 1,435 | 2,200 | 1,435 |
| 2023-09-22 | 1,460 | 1,464 | 1,450 | 1,464 | 2,500 | 1,464 |
| 2023-09-21 | 1,480 | 1,480 | 1,453 | 1,460 | 1,400 | 1,460 |
| 2023-09-20 | 1,450 | 1,488 | 1,450 | 1,457 | 2,200 | 1,457 |
| 2023-09-19 | 1,455 | 1,480 | 1,451 | 1,462 | 6,900 | 1,462 |
| 2023-09-15 | 1,440 | 1,464 | 1,416 | 1,460 | 17,300 | 1,460 |
| 2023-09-14 | 1,412 | 1,420 | 1,388 | 1,413 | 8,900 | 1,413 |
| 2023-09-13 | 1,409 | 1,425 | 1,390 | 1,402 | 6,900 | 1,402 |
| 2023-09-12 | 1,372 | 1,409 | 1,372 | 1,401 | 5,100 | 1,401 |
| 2023-09-11 | 1,390 | 1,390 | 1,373 | 1,375 | 1,700 | 1,375 |
| 2023-09-08 | 1,400 | 1,400 | 1,371 | 1,391 | 12,300 | 1,391 |
| 2023-09-07 | 1,369 | 1,375 | 1,369 | 1,369 | 1,100 | 1,369 |
| 2023-09-06 | 1,379 | 1,388 | 1,367 | 1,376 | 4,300 | 1,376 |
| 2023-09-05 | 1,373 | 1,385 | 1,373 | 1,380 | 3,600 | 1,380 |
| 2023-09-04 | 1,361 | 1,369 | 1,360 | 1,361 | 4,100 | 1,361 |
| 2023-09-01 | 1,353 | 1,374 | 1,353 | 1,367 | 6,000 | 1,367 |
| 2023-08-31 | 1,358 | 1,371 | 1,358 | 1,366 | 1,700 | 1,366 |
| 2023-08-30 | 1,358 | 1,366 | 1,351 | 1,365 | 5,200 | 1,365 |
| 2023-08-29 | 1,353 | 1,361 | 1,345 | 1,360 | 2,900 | 1,360 |
| 2023-08-28 | 1,350 | 1,359 | 1,344 | 1,344 | 3,800 | 1,344 |
| 2023-08-25 | 1,362 | 1,362 | 1,347 | 1,349 | 1,600 | 1,349 |
| 2023-08-24 | 1,341 | 1,355 | 1,341 | 1,355 | 800 | 1,355 |
| 2023-08-23 | 1,354 | 1,354 | 1,341 | 1,341 | 1,100 | 1,341 |
| 2023-08-22 | 1,358 | 1,370 | 1,353 | 1,359 | 4,200 | 1,359 |
| 2023-08-21 | 1,363 | 1,364 | 1,354 | 1,364 | 1,100 | 1,364 |
| 2023-08-18 | 1,355 | 1,358 | 1,352 | 1,353 | 2,300 | 1,353 |
| 2023-08-17 | 1,352 | 1,356 | 1,347 | 1,354 | 1,400 | 1,354 |
| 2023-08-16 | 1,353 | 1,361 | 1,352 | 1,361 | 4,700 | 1,361 |
| 2023-08-15 | 1,388 | 1,393 | 1,328 | 1,354 | 17,500 | 1,354 |
| 2023-08-14 | 1,406 | 1,434 | 1,380 | 1,380 | 17,900 | 1,380 |
| 2023-08-10 | 1,386 | 1,499 | 1,354 | 1,418 | 30,900 | 1,418 |
| 2023-08-09 | 1,357 | 1,357 | 1,339 | 1,339 | 1,500 | 1,339 |
| 2023-08-08 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2023-08-07 | 1,342 | 1,344 | 1,330 | 1,338 | 2,400 | 1,338 |
| 2023-08-04 | 1,342 | 1,351 | 1,340 | 1,342 | 2,400 | 1,342 |
| 2023-08-03 | 1,348 | 1,352 | 1,323 | 1,340 | 7,800 | 1,340 |
| 2023-08-02 | 1,366 | 1,366 | 1,349 | 1,350 | 6,200 | 1,350 |
| 2023-08-01 | 1,382 | 1,382 | 1,361 | 1,366 | 5,500 | 1,366 |
| 2023-07-31 | 1,386 | 1,400 | 1,373 | 1,382 | 7,700 | 1,382 |
| 2023-07-28 | 1,388 | 1,392 | 1,385 | 1,385 | 3,200 | 1,385 |
| 2023-07-27 | 1,389 | 1,390 | 1,389 | 1,390 | 300 | 1,390 |
| 2023-07-26 | 1,389 | 1,393 | 1,389 | 1,389 | 700 | 1,389 |
| 2023-07-25 | 1,402 | 1,402 | 1,384 | 1,389 | 1,700 | 1,389 |
| 2023-07-24 | 1,372 | 1,394 | 1,372 | 1,385 | 1,700 | 1,385 |
| 2023-07-21 | 1,370 | 1,381 | 1,365 | 1,365 | 4,600 | 1,365 |
| 2023-07-20 | - | - | - | 1,383 | - | 1,383 |
| 2023-07-19 | 1,386 | 1,388 | 1,373 | 1,383 | 1,600 | 1,383 |
| 2023-07-18 | 1,359 | 1,372 | 1,359 | 1,359 | 3,300 | 1,359 |
| 2023-07-14 | 1,375 | 1,378 | 1,359 | 1,359 | 5,200 | 1,359 |
| 2023-07-13 | 1,386 | 1,397 | 1,371 | 1,371 | 6,200 | 1,371 |
| 2023-07-12 | 1,414 | 1,415 | 1,401 | 1,409 | 1,600 | 1,409 |
| 2023-07-11 | 1,452 | 1,455 | 1,414 | 1,414 | 17,600 | 1,414 |
| 2023-07-10 | 1,479 | 1,479 | 1,426 | 1,444 | 6,500 | 1,444 |
| 2023-07-07 | 1,420 | 1,432 | 1,410 | 1,420 | 5,900 | 1,420 |
| 2023-07-06 | 1,413 | 1,444 | 1,413 | 1,432 | 1,300 | 1,432 |
| 2023-07-05 | 1,435 | 1,449 | 1,403 | 1,420 | 5,400 | 1,420 |
| 2023-07-04 | 1,400 | 1,450 | 1,373 | 1,450 | 21,300 | 1,450 |
| 2023-07-03 | 1,370 | 1,388 | 1,361 | 1,370 | 4,800 | 1,370 |
| 2023-06-30 | 1,376 | 1,396 | 1,359 | 1,364 | 11,100 | 1,364 |
| 2023-06-29 | 1,357 | 1,357 | 1,351 | 1,351 | 1,700 | 1,351 |
| 2023-06-28 | 1,350 | 1,357 | 1,350 | 1,357 | 1,500 | 1,357 |
| 2023-06-27 | - | - | - | 1,343 | - | 1,343 |
| 2023-06-26 | 1,356 | 1,356 | 1,335 | 1,343 | 2,900 | 1,343 |
| 2023-06-23 | 1,365 | 1,365 | 1,332 | 1,349 | 2,800 | 1,349 |
| 2023-06-22 | 1,346 | 1,347 | 1,330 | 1,347 | 1,500 | 1,347 |
| 2023-06-21 | 1,341 | 1,342 | 1,332 | 1,333 | 1,700 | 1,333 |
| 2023-06-20 | 1,326 | 1,356 | 1,326 | 1,341 | 3,900 | 1,341 |
| 2023-06-19 | 1,359 | 1,359 | 1,333 | 1,351 | 1,400 | 1,351 |
| 2023-06-16 | 1,345 | 1,365 | 1,332 | 1,365 | 10,500 | 1,365 |
| 2023-06-15 | 1,340 | 1,355 | 1,323 | 1,345 | 3,500 | 1,345 |
| 2023-06-14 | 1,325 | 1,342 | 1,325 | 1,333 | 2,600 | 1,333 |
| 2023-06-13 | 1,348 | 1,350 | 1,318 | 1,323 | 25,500 | 1,323 |
| 2023-06-12 | 1,347 | 1,348 | 1,335 | 1,347 | 3,500 | 1,347 |
| 2023-06-09 | 1,346 | 1,351 | 1,342 | 1,347 | 1,300 | 1,347 |
| 2023-06-08 | 1,327 | 1,342 | 1,327 | 1,342 | 400 | 1,342 |
| 2023-06-07 | 1,332 | 1,345 | 1,332 | 1,334 | 1,100 | 1,334 |
| 2023-06-06 | 1,336 | 1,344 | 1,316 | 1,331 | 4,600 | 1,331 |
| 2023-06-05 | 1,326 | 1,335 | 1,323 | 1,331 | 800 | 1,331 |
| 2023-06-02 | 1,320 | 1,323 | 1,314 | 1,323 | 1,600 | 1,323 |
| 2023-06-01 | 1,314 | 1,327 | 1,310 | 1,311 | 3,600 | 1,311 |
| 2023-05-31 | 1,317 | 1,318 | 1,311 | 1,314 | 2,100 | 1,314 |
| 2023-05-30 | 1,325 | 1,330 | 1,317 | 1,317 | 1,400 | 1,317 |
| 2023-05-29 | 1,320 | 1,336 | 1,312 | 1,324 | 3,800 | 1,324 |
| 2023-05-26 | 1,315 | 1,326 | 1,315 | 1,317 | 1,100 | 1,317 |
| 2023-05-25 | 1,320 | 1,320 | 1,315 | 1,315 | 1,600 | 1,315 |
| 2023-05-24 | 1,316 | 1,318 | 1,313 | 1,318 | 1,500 | 1,318 |
| 2023-05-23 | 1,314 | 1,319 | 1,311 | 1,319 | 4,000 | 1,319 |
| 2023-05-22 | 1,310 | 1,334 | 1,310 | 1,314 | 4,000 | 1,314 |
| 2023-05-19 | 1,328 | 1,331 | 1,321 | 1,326 | 1,300 | 1,326 |
| 2023-05-18 | 1,315 | 1,334 | 1,308 | 1,328 | 3,400 | 1,328 |
| 2023-05-17 | 1,330 | 1,336 | 1,301 | 1,320 | 7,900 | 1,320 |
| 2023-05-16 | 1,384 | 1,384 | 1,328 | 1,339 | 9,600 | 1,339 |
| 2023-05-15 | 1,419 | 1,419 | 1,370 | 1,377 | 7,100 | 1,377 |
| 2023-05-12 | 1,375 | 1,414 | 1,371 | 1,390 | 4,500 | 1,390 |
| 2023-05-11 | 1,375 | 1,375 | 1,360 | 1,364 | 2,200 | 1,364 |
| 2023-05-10 | 1,379 | 1,388 | 1,370 | 1,375 | 10,000 | 1,375 |
| 2023-05-09 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 1,334 |
| 2023-05-08 | 1,364 | 1,364 | 1,331 | 1,331 | 2,200 | 1,331 |
| 2023-05-02 | 1,341 | 1,363 | 1,334 | 1,359 | 1,600 | 1,359 |
| 2023-05-01 | 1,339 | 1,372 | 1,334 | 1,368 | 5,600 | 1,368 |
| 2023-04-28 | 1,310 | 1,341 | 1,310 | 1,339 | 3,200 | 1,339 |
| 2023-04-27 | 1,325 | 1,339 | 1,289 | 1,289 | 24,100 | 1,289 |
| 2023-04-26 | 1,352 | 1,352 | 1,310 | 1,326 | 16,700 | 1,326 |
| 2023-04-25 | 1,360 | 1,360 | 1,351 | 1,354 | 2,100 | 1,354 |
| 2023-04-24 | 1,355 | 1,355 | 1,346 | 1,350 | 2,000 | 1,350 |
| 2023-04-21 | 1,351 | 1,352 | 1,342 | 1,346 | 900 | 1,346 |
| 2023-04-20 | 1,347 | 1,354 | 1,342 | 1,354 | 3,500 | 1,354 |
| 2023-04-19 | 1,344 | 1,349 | 1,341 | 1,341 | 1,200 | 1,341 |
| 2023-04-18 | 1,343 | 1,355 | 1,341 | 1,347 | 3,200 | 1,347 |
| 2023-04-17 | 1,340 | 1,359 | 1,340 | 1,342 | 3,900 | 1,342 |
| 2023-04-14 | 1,336 | 1,340 | 1,330 | 1,339 | 1,800 | 1,339 |
| 2023-04-13 | 1,339 | 1,339 | 1,321 | 1,321 | 5,100 | 1,321 |
| 2023-04-12 | 1,321 | 1,340 | 1,304 | 1,329 | 5,500 | 1,329 |
| 2023-04-11 | 1,334 | 1,343 | 1,318 | 1,322 | 3,700 | 1,322 |
| 2023-04-10 | 1,333 | 1,335 | 1,332 | 1,332 | 500 | 1,332 |
| 2023-04-07 | - | - | - | 1,331 | - | 1,331 |
| 2023-04-06 | 1,338 | 1,338 | 1,331 | 1,331 | 200 | 1,331 |
| 2023-04-05 | 1,346 | 1,346 | 1,338 | 1,338 | 600 | 1,338 |
| 2023-04-04 | 1,351 | 1,355 | 1,346 | 1,353 | 2,700 | 1,353 |
| 2023-04-03 | 1,329 | 1,357 | 1,329 | 1,341 | 15,600 | 1,341 |
| 2023-03-31 | 1,350 | 1,350 | 1,322 | 1,346 | 1,800 | 1,346 |
| 2023-03-30 | - | - | - | 1,340 | - | 1,340 |
| 2023-03-29 | 1,326 | 1,346 | 1,323 | 1,340 | 7,800 | 1,340 |
| 2023-03-28 | 1,327 | 1,345 | 1,317 | 1,326 | 5,700 | 1,326 |
| 2023-03-27 | 1,329 | 1,346 | 1,316 | 1,327 | 3,900 | 1,327 |
| 2023-03-24 | 1,320 | 1,357 | 1,308 | 1,329 | 3,600 | 1,329 |
| 2023-03-23 | 1,310 | 1,324 | 1,301 | 1,321 | 5,200 | 1,321 |
| 2023-03-22 | 1,304 | 1,333 | 1,303 | 1,327 | 4,700 | 1,327 |
| 2023-03-20 | 1,302 | 1,319 | 1,289 | 1,298 | 23,300 | 1,298 |
| 2023-03-17 | 1,323 | 1,332 | 1,300 | 1,300 | 10,600 | 1,300 |
| 2023-03-16 | 1,318 | 1,332 | 1,301 | 1,301 | 20,400 | 1,301 |
| 2023-03-15 | 1,348 | 1,348 | 1,318 | 1,319 | 14,100 | 1,319 |
| 2023-03-14 | 1,368 | 1,379 | 1,331 | 1,331 | 8,300 | 1,331 |
| 2023-03-13 | 1,385 | 1,385 | 1,369 | 1,375 | 5,300 | 1,375 |
| 2023-03-10 | 1,398 | 1,398 | 1,380 | 1,386 | 4,100 | 1,386 |
| 2023-03-09 | 1,405 | 1,405 | 1,392 | 1,398 | 10,000 | 1,398 |
| 2023-03-08 | 1,378 | 1,411 | 1,378 | 1,408 | 3,500 | 1,408 |
| 2023-03-07 | 1,400 | 1,400 | 1,382 | 1,386 | 4,000 | 1,386 |
| 2023-03-06 | 1,434 | 1,435 | 1,398 | 1,400 | 5,200 | 1,400 |
| 2023-03-03 | 1,449 | 1,449 | 1,431 | 1,439 | 6,300 | 1,439 |
| 2023-03-02 | 1,449 | 1,450 | 1,424 | 1,447 | 5,400 | 1,447 |
| 2023-03-01 | 1,450 | 1,462 | 1,409 | 1,436 | 9,100 | 1,436 |
| 2023-02-28 | 1,456 | 1,456 | 1,428 | 1,445 | 5,400 | 1,445 |
| 2023-02-27 | 1,462 | 1,462 | 1,435 | 1,456 | 1,400 | 1,456 |
| 2023-02-24 | 1,467 | 1,467 | 1,431 | 1,450 | 6,600 | 1,450 |
| 2023-02-22 | 1,445 | 1,459 | 1,445 | 1,458 | 2,600 | 1,458 |
| 2023-02-21 | 1,426 | 1,443 | 1,426 | 1,443 | 3,200 | 1,443 |
| 2023-02-20 | 1,405 | 1,426 | 1,405 | 1,426 | 1,500 | 1,426 |
| 2023-02-17 | 1,411 | 1,426 | 1,398 | 1,400 | 9,600 | 1,400 |
| 2023-02-16 | 1,415 | 1,423 | 1,332 | 1,408 | 8,400 | 1,408 |
| 2023-02-15 | 1,413 | 1,453 | 1,390 | 1,406 | 17,100 | 1,406 |
| 2023-02-14 | 1,498 | 1,499 | 1,383 | 1,391 | 33,000 | 1,391 |
| 2023-02-13 | 1,412 | 1,467 | 1,400 | 1,463 | 19,500 | 1,463 |
| 2023-02-10 | 1,417 | 1,417 | 1,387 | 1,391 | 1,700 | 1,391 |
| 2023-02-09 | 1,389 | 1,433 | 1,389 | 1,417 | 3,400 | 1,417 |
| 2023-02-08 | 1,371 | 1,397 | 1,371 | 1,389 | 1,200 | 1,389 |
| 2023-02-07 | 1,349 | 1,375 | 1,349 | 1,371 | 8,400 | 1,371 |
| 2023-02-06 | 1,332 | 1,352 | 1,332 | 1,349 | 4,500 | 1,349 |
| 2023-02-03 | 1,332 | 1,333 | 1,330 | 1,333 | 500 | 1,333 |
| 2023-02-02 | 1,340 | 1,340 | 1,313 | 1,325 | 5,200 | 1,325 |
| 2023-02-01 | 1,339 | 1,339 | 1,339 | 1,339 | 300 | 1,339 |
| 2023-01-31 | 1,353 | 1,353 | 1,343 | 1,353 | 1,200 | 1,353 |
| 2023-01-30 | 1,352 | 1,353 | 1,342 | 1,353 | 1,300 | 1,353 |
| 2023-01-27 | - | - | - | 1,330 | - | 1,330 |
| 2023-01-26 | 1,326 | 1,345 | 1,326 | 1,330 | 1,200 | 1,330 |
| 2023-01-25 | 1,331 | 1,331 | 1,314 | 1,326 | 1,300 | 1,326 |
| 2023-01-24 | 1,324 | 1,324 | 1,313 | 1,324 | 1,500 | 1,324 |
| 2023-01-23 | 1,325 | 1,329 | 1,304 | 1,312 | 10,200 | 1,312 |
| 2023-01-20 | 1,303 | 1,322 | 1,303 | 1,314 | 2,900 | 1,314 |
| 2023-01-19 | 1,300 | 1,321 | 1,300 | 1,303 | 6,700 | 1,303 |
| 2023-01-18 | 1,310 | 1,353 | 1,270 | 1,292 | 22,300 | 1,292 |
| 2023-01-17 | 1,310 | 1,345 | 1,301 | 1,309 | 7,500 | 1,309 |
| 2023-01-16 | 1,353 | 1,353 | 1,301 | 1,314 | 2,300 | 1,314 |
| 2023-01-13 | 1,334 | 1,378 | 1,289 | 1,353 | 17,100 | 1,353 |
| 2023-01-12 | 1,320 | 1,347 | 1,310 | 1,321 | 2,900 | 1,321 |
| 2023-01-11 | 1,326 | 1,331 | 1,311 | 1,313 | 1,700 | 1,313 |
| 2023-01-10 | 1,352 | 1,352 | 1,320 | 1,333 | 2,500 | 1,333 |
| 2023-01-06 | 1,328 | 1,350 | 1,304 | 1,339 | 3,700 | 1,339 |
| 2023-01-05 | 1,335 | 1,335 | 1,303 | 1,322 | 6,000 | 1,322 |
| 2023-01-04 | 1,292 | 1,333 | 1,292 | 1,326 | 5,500 | 1,326 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株
