9511 沖縄電力(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 | 1,108 | 1,120 | 1,106 | 1,115 | 177,000 | 1,115 |
| 2023-12-28 | 1,085 | 1,101 | 1,080 | 1,101 | 148,600 | 1,101 |
| 2023-12-27 | 1,066 | 1,085 | 1,066 | 1,081 | 305,200 | 1,081 |
| 2023-12-26 | 1,077 | 1,077 | 1,062 | 1,066 | 223,900 | 1,066 |
| 2023-12-25 | 1,076 | 1,077 | 1,067 | 1,070 | 113,600 | 1,070 |
| 2023-12-22 | 1,067 | 1,080 | 1,067 | 1,071 | 146,400 | 1,071 |
| 2023-12-21 | 1,079 | 1,084 | 1,066 | 1,069 | 167,800 | 1,069 |
| 2023-12-20 | 1,100 | 1,101 | 1,078 | 1,079 | 256,500 | 1,079 |
| 2023-12-19 | 1,108 | 1,111 | 1,085 | 1,096 | 215,200 | 1,096 |
| 2023-12-18 | 1,111 | 1,113 | 1,089 | 1,104 | 162,400 | 1,104 |
| 2023-12-15 | 1,126 | 1,126 | 1,107 | 1,118 | 348,900 | 1,118 |
| 2023-12-14 | 1,163 | 1,174 | 1,123 | 1,127 | 364,400 | 1,127 |
| 2023-12-13 | 1,137 | 1,154 | 1,134 | 1,145 | 263,600 | 1,145 |
| 2023-12-12 | 1,137 | 1,140 | 1,117 | 1,137 | 303,600 | 1,137 |
| 2023-12-11 | 1,101 | 1,136 | 1,098 | 1,136 | 279,100 | 1,136 |
| 2023-12-08 | 1,118 | 1,124 | 1,104 | 1,112 | 278,200 | 1,112 |
| 2023-12-07 | 1,093 | 1,130 | 1,089 | 1,122 | 273,600 | 1,122 |
| 2023-12-06 | 1,071 | 1,096 | 1,071 | 1,096 | 300,200 | 1,096 |
| 2023-12-05 | 1,081 | 1,082 | 1,071 | 1,073 | 176,900 | 1,073 |
| 2023-12-04 | 1,094 | 1,095 | 1,076 | 1,081 | 163,800 | 1,081 |
| 2023-12-01 | 1,085 | 1,096 | 1,083 | 1,093 | 227,700 | 1,093 |
| 2023-11-30 | 1,081 | 1,088 | 1,077 | 1,084 | 205,000 | 1,084 |
| 2023-11-29 | 1,068 | 1,086 | 1,068 | 1,081 | 219,200 | 1,081 |
| 2023-11-28 | 1,065 | 1,068 | 1,059 | 1,068 | 115,700 | 1,068 |
| 2023-11-27 | 1,071 | 1,078 | 1,060 | 1,062 | 123,800 | 1,062 |
| 2023-11-24 | 1,070 | 1,073 | 1,061 | 1,071 | 112,300 | 1,071 |
| 2023-11-22 | 1,058 | 1,077 | 1,056 | 1,070 | 248,200 | 1,070 |
| 2023-11-21 | 1,047 | 1,059 | 1,046 | 1,057 | 231,400 | 1,057 |
| 2023-11-20 | 1,066 | 1,069 | 1,046 | 1,046 | 273,100 | 1,046 |
| 2023-11-17 | 1,054 | 1,061 | 1,050 | 1,061 | 152,800 | 1,061 |
| 2023-11-16 | 1,062 | 1,066 | 1,046 | 1,050 | 208,400 | 1,050 |
| 2023-11-15 | 1,076 | 1,080 | 1,060 | 1,062 | 176,500 | 1,062 |
| 2023-11-14 | 1,075 | 1,075 | 1,064 | 1,065 | 125,100 | 1,065 |
| 2023-11-13 | 1,068 | 1,072 | 1,060 | 1,071 | 123,600 | 1,071 |
| 2023-11-10 | 1,069 | 1,069 | 1,053 | 1,065 | 189,400 | 1,065 |
| 2023-11-09 | 1,060 | 1,066 | 1,047 | 1,065 | 229,300 | 1,065 |
| 2023-11-08 | 1,104 | 1,108 | 1,059 | 1,060 | 406,000 | 1,060 |
| 2023-11-07 | 1,136 | 1,138 | 1,100 | 1,104 | 301,500 | 1,104 |
| 2023-11-06 | 1,139 | 1,156 | 1,136 | 1,136 | 355,900 | 1,136 |
| 2023-11-02 | 1,130 | 1,133 | 1,117 | 1,126 | 332,600 | 1,126 |
| 2023-11-01 | 1,105 | 1,124 | 1,085 | 1,106 | 410,100 | 1,106 |
| 2023-10-31 | 1,091 | 1,101 | 1,079 | 1,101 | 258,700 | 1,101 |
| 2023-10-30 | 1,081 | 1,099 | 1,081 | 1,090 | 498,600 | 1,090 |
| 2023-10-27 | 1,092 | 1,092 | 1,075 | 1,088 | 179,100 | 1,088 |
| 2023-10-26 | 1,092 | 1,094 | 1,079 | 1,093 | 133,500 | 1,093 |
| 2023-10-25 | 1,084 | 1,096 | 1,078 | 1,080 | 177,300 | 1,080 |
| 2023-10-24 | 1,073 | 1,079 | 1,060 | 1,074 | 180,600 | 1,074 |
| 2023-10-23 | 1,068 | 1,086 | 1,066 | 1,079 | 166,200 | 1,079 |
| 2023-10-20 | 1,082 | 1,091 | 1,066 | 1,066 | 163,100 | 1,066 |
| 2023-10-19 | 1,070 | 1,080 | 1,066 | 1,079 | 153,200 | 1,079 |
| 2023-10-18 | 1,085 | 1,085 | 1,068 | 1,081 | 119,300 | 1,081 |
| 2023-10-17 | 1,078 | 1,090 | 1,071 | 1,078 | 100,100 | 1,078 |
| 2023-10-16 | 1,090 | 1,103 | 1,067 | 1,070 | 188,000 | 1,070 |
| 2023-10-13 | 1,110 | 1,110 | 1,090 | 1,094 | 177,100 | 1,094 |
| 2023-10-12 | 1,103 | 1,110 | 1,097 | 1,107 | 229,500 | 1,107 |
| 2023-10-11 | 1,091 | 1,102 | 1,084 | 1,097 | 215,900 | 1,097 |
| 2023-10-10 | 1,086 | 1,099 | 1,079 | 1,087 | 278,000 | 1,087 |
| 2023-10-06 | 1,080 | 1,094 | 1,078 | 1,087 | 280,200 | 1,087 |
| 2023-10-05 | 1,038 | 1,078 | 1,038 | 1,078 | 406,200 | 1,078 |
| 2023-10-04 | 1,047 | 1,047 | 1,025 | 1,034 | 564,700 | 1,034 |
| 2023-10-03 | 1,101 | 1,101 | 1,056 | 1,058 | 567,200 | 1,058 |
| 2023-10-02 | 1,129 | 1,134 | 1,105 | 1,105 | 403,200 | 1,105 |
| 2023-09-29 | 1,152 | 1,158 | 1,120 | 1,124 | 445,600 | 1,124 |
| 2023-09-28 | 1,162 | 1,164 | 1,146 | 1,156 | 243,700 | 1,156 |
| 2023-09-27 | 1,180 | 1,181 | 1,149 | 1,166 | 312,300 | 1,166 |
| 2023-09-26 | 1,175 | 1,197 | 1,166 | 1,186 | 195,100 | 1,186 |
| 2023-09-25 | 1,185 | 1,185 | 1,164 | 1,175 | 150,900 | 1,175 |
| 2023-09-22 | 1,180 | 1,183 | 1,163 | 1,175 | 263,200 | 1,175 |
| 2023-09-21 | 1,180 | 1,200 | 1,179 | 1,185 | 309,800 | 1,185 |
| 2023-09-20 | 1,249 | 1,255 | 1,188 | 1,189 | 435,500 | 1,189 |
| 2023-09-19 | 1,260 | 1,260 | 1,222 | 1,246 | 362,100 | 1,246 |
| 2023-09-15 | 1,226 | 1,267 | 1,222 | 1,258 | 619,400 | 1,258 |
| 2023-09-14 | 1,195 | 1,222 | 1,191 | 1,218 | 324,800 | 1,218 |
| 2023-09-13 | 1,182 | 1,202 | 1,173 | 1,195 | 667,000 | 1,195 |
| 2023-09-12 | 1,149 | 1,153 | 1,142 | 1,152 | 197,700 | 1,152 |
| 2023-09-11 | 1,144 | 1,154 | 1,139 | 1,143 | 204,700 | 1,143 |
| 2023-09-08 | 1,130 | 1,141 | 1,129 | 1,138 | 182,300 | 1,138 |
| 2023-09-07 | 1,137 | 1,138 | 1,127 | 1,131 | 223,200 | 1,131 |
| 2023-09-06 | 1,148 | 1,152 | 1,138 | 1,139 | 163,000 | 1,139 |
| 2023-09-05 | 1,143 | 1,148 | 1,140 | 1,148 | 135,800 | 1,148 |
| 2023-09-04 | 1,148 | 1,151 | 1,143 | 1,144 | 136,600 | 1,144 |
| 2023-09-01 | 1,145 | 1,150 | 1,141 | 1,147 | 174,100 | 1,147 |
| 2023-08-31 | 1,148 | 1,156 | 1,145 | 1,145 | 167,400 | 1,145 |
| 2023-08-30 | 1,152 | 1,157 | 1,145 | 1,153 | 184,100 | 1,153 |
| 2023-08-29 | 1,131 | 1,153 | 1,131 | 1,150 | 214,300 | 1,150 |
| 2023-08-28 | 1,127 | 1,134 | 1,124 | 1,131 | 157,900 | 1,131 |
| 2023-08-25 | 1,118 | 1,123 | 1,111 | 1,123 | 149,300 | 1,123 |
| 2023-08-24 | 1,114 | 1,121 | 1,110 | 1,120 | 189,600 | 1,120 |
| 2023-08-23 | 1,117 | 1,132 | 1,116 | 1,119 | 177,100 | 1,119 |
| 2023-08-22 | 1,128 | 1,128 | 1,113 | 1,118 | 173,900 | 1,118 |
| 2023-08-21 | 1,123 | 1,148 | 1,120 | 1,132 | 416,100 | 1,132 |
| 2023-08-18 | 1,133 | 1,133 | 1,131 | 1,121 | 84,700 | 1,121 |
| 2023-08-17 | 1,140 | 1,144 | 1,126 | 1,133 | 131,700 | 1,133 |
| 2023-08-16 | 1,122 | 1,142 | 1,121 | 1,141 | 208,600 | 1,141 |
| 2023-08-15 | 1,130 | 1,134 | 1,123 | 1,131 | 251,400 | 1,131 |
| 2023-08-14 | 1,150 | 1,154 | 1,129 | 1,133 | 206,600 | 1,133 |
| 2023-08-10 | 1,155 | 1,156 | 1,143 | 1,149 | 174,800 | 1,149 |
| 2023-08-09 | 1,159 | 1,162 | 1,144 | 1,154 | 237,800 | 1,154 |
| 2023-08-08 | 1,156 | 1,164 | 1,146 | 1,151 | 191,800 | 1,151 |
| 2023-08-07 | 1,161 | 1,162 | 1,146 | 1,148 | 194,000 | 1,148 |
| 2023-08-04 | 1,141 | 1,164 | 1,137 | 1,162 | 289,100 | 1,162 |
| 2023-08-03 | 1,161 | 1,164 | 1,136 | 1,140 | 340,900 | 1,140 |
| 2023-08-02 | 1,177 | 1,177 | 1,152 | 1,161 | 314,000 | 1,161 |
| 2023-08-01 | 1,160 | 1,192 | 1,156 | 1,183 | 371,500 | 1,183 |
| 2023-07-31 | 1,151 | 1,168 | 1,144 | 1,155 | 832,800 | 1,155 |
| 2023-07-28 | 1,201 | 1,206 | 1,169 | 1,204 | 319,000 | 1,204 |
| 2023-07-27 | 1,200 | 1,218 | 1,187 | 1,212 | 297,500 | 1,212 |
| 2023-07-26 | 1,179 | 1,205 | 1,173 | 1,196 | 305,200 | 1,196 |
| 2023-07-25 | 1,176 | 1,180 | 1,165 | 1,179 | 182,200 | 1,179 |
| 2023-07-24 | 1,162 | 1,173 | 1,156 | 1,172 | 354,600 | 1,172 |
| 2023-07-21 | 1,130 | 1,157 | 1,128 | 1,156 | 244,300 | 1,156 |
| 2023-07-20 | 1,120 | 1,128 | 1,115 | 1,122 | 135,300 | 1,122 |
| 2023-07-19 | 1,116 | 1,119 | 1,106 | 1,116 | 198,300 | 1,116 |
| 2023-07-18 | 1,098 | 1,114 | 1,095 | 1,112 | 144,000 | 1,112 |
| 2023-07-14 | 1,116 | 1,118 | 1,096 | 1,101 | 193,400 | 1,101 |
| 2023-07-13 | 1,111 | 1,117 | 1,104 | 1,113 | 182,200 | 1,113 |
| 2023-07-12 | 1,130 | 1,131 | 1,115 | 1,115 | 207,900 | 1,115 |
| 2023-07-11 | 1,148 | 1,151 | 1,130 | 1,131 | 266,700 | 1,131 |
| 2023-07-10 | 1,150 | 1,153 | 1,144 | 1,148 | 191,600 | 1,148 |
| 2023-07-07 | 1,154 | 1,158 | 1,143 | 1,153 | 191,000 | 1,153 |
| 2023-07-06 | 1,168 | 1,170 | 1,148 | 1,157 | 265,800 | 1,157 |
| 2023-07-05 | 1,165 | 1,172 | 1,163 | 1,170 | 132,700 | 1,170 |
| 2023-07-04 | 1,170 | 1,174 | 1,156 | 1,163 | 113,800 | 1,163 |
| 2023-07-03 | 1,151 | 1,171 | 1,150 | 1,168 | 178,200 | 1,168 |
| 2023-06-30 | 1,154 | 1,158 | 1,143 | 1,148 | 179,400 | 1,148 |
| 2023-06-29 | 1,160 | 1,160 | 1,147 | 1,154 | 188,200 | 1,154 |
| 2023-06-28 | 1,142 | 1,158 | 1,141 | 1,158 | 128,300 | 1,158 |
| 2023-06-27 | 1,148 | 1,151 | 1,140 | 1,144 | 130,100 | 1,144 |
| 2023-06-26 | 1,165 | 1,165 | 1,142 | 1,143 | 265,900 | 1,143 |
| 2023-06-23 | 1,162 | 1,183 | 1,162 | 1,170 | 293,800 | 1,170 |
| 2023-06-22 | 1,165 | 1,175 | 1,161 | 1,162 | 190,200 | 1,162 |
| 2023-06-21 | 1,175 | 1,184 | 1,163 | 1,165 | 211,200 | 1,165 |
| 2023-06-20 | 1,181 | 1,184 | 1,166 | 1,175 | 189,200 | 1,175 |
| 2023-06-19 | 1,172 | 1,184 | 1,170 | 1,181 | 227,200 | 1,181 |
| 2023-06-16 | 1,160 | 1,170 | 1,155 | 1,162 | 385,800 | 1,162 |
| 2023-06-15 | 1,182 | 1,188 | 1,164 | 1,164 | 246,800 | 1,164 |
| 2023-06-14 | 1,200 | 1,202 | 1,179 | 1,182 | 312,600 | 1,182 |
| 2023-06-13 | 1,235 | 1,239 | 1,199 | 1,203 | 394,700 | 1,203 |
| 2023-06-12 | 1,220 | 1,236 | 1,210 | 1,231 | 381,400 | 1,231 |
| 2023-06-09 | 1,174 | 1,217 | 1,172 | 1,204 | 624,000 | 1,204 |
| 2023-06-08 | 1,160 | 1,180 | 1,156 | 1,159 | 368,000 | 1,159 |
| 2023-06-07 | 1,148 | 1,166 | 1,144 | 1,148 | 302,900 | 1,148 |
| 2023-06-06 | 1,143 | 1,155 | 1,139 | 1,150 | 219,100 | 1,150 |
| 2023-06-05 | 1,168 | 1,175 | 1,145 | 1,145 | 281,600 | 1,145 |
| 2023-06-02 | 1,157 | 1,167 | 1,155 | 1,159 | 158,000 | 1,159 |
| 2023-06-01 | 1,161 | 1,162 | 1,149 | 1,157 | 173,200 | 1,157 |
| 2023-05-31 | 1,165 | 1,188 | 1,160 | 1,167 | 328,800 | 1,167 |
| 2023-05-30 | 1,158 | 1,177 | 1,153 | 1,173 | 254,400 | 1,173 |
| 2023-05-29 | 1,180 | 1,182 | 1,166 | 1,167 | 173,200 | 1,167 |
| 2023-05-26 | 1,208 | 1,208 | 1,180 | 1,180 | 279,300 | 1,180 |
| 2023-05-25 | 1,195 | 1,216 | 1,183 | 1,209 | 300,000 | 1,209 |
| 2023-05-24 | 1,199 | 1,234 | 1,199 | 1,213 | 680,400 | 1,213 |
| 2023-05-23 | 1,207 | 1,234 | 1,184 | 1,201 | 838,300 | 1,201 |
| 2023-05-22 | 1,160 | 1,178 | 1,160 | 1,173 | 125,600 | 1,173 |
| 2023-05-19 | 1,180 | 1,190 | 1,156 | 1,165 | 229,600 | 1,165 |
| 2023-05-18 | 1,209 | 1,209 | 1,173 | 1,180 | 336,100 | 1,180 |
| 2023-05-17 | 1,192 | 1,208 | 1,178 | 1,197 | 363,800 | 1,197 |
| 2023-05-16 | 1,175 | 1,222 | 1,169 | 1,187 | 530,200 | 1,187 |
| 2023-05-15 | 1,141 | 1,163 | 1,135 | 1,157 | 304,900 | 1,157 |
| 2023-05-12 | 1,110 | 1,127 | 1,107 | 1,127 | 164,700 | 1,127 |
| 2023-05-11 | 1,120 | 1,129 | 1,107 | 1,110 | 129,200 | 1,110 |
| 2023-05-10 | 1,133 | 1,144 | 1,114 | 1,120 | 283,400 | 1,120 |
| 2023-05-09 | 1,115 | 1,129 | 1,110 | 1,129 | 276,100 | 1,129 |
| 2023-05-08 | 1,073 | 1,112 | 1,073 | 1,112 | 432,400 | 1,112 |
| 2023-05-02 | 1,082 | 1,082 | 1,065 | 1,073 | 387,300 | 1,073 |
| 2023-05-01 | 1,100 | 1,107 | 1,075 | 1,082 | 663,400 | 1,082 |
| 2023-04-28 | 1,100 | 1,116 | 1,096 | 1,110 | 184,200 | 1,110 |
| 2023-04-27 | 1,090 | 1,096 | 1,084 | 1,095 | 113,800 | 1,095 |
| 2023-04-26 | 1,096 | 1,105 | 1,086 | 1,093 | 121,000 | 1,093 |
| 2023-04-25 | 1,120 | 1,120 | 1,094 | 1,100 | 224,300 | 1,100 |
| 2023-04-24 | 1,110 | 1,118 | 1,110 | 1,117 | 156,400 | 1,117 |
| 2023-04-21 | 1,086 | 1,105 | 1,080 | 1,105 | 390,900 | 1,105 |
| 2023-04-20 | 1,085 | 1,088 | 1,079 | 1,083 | 126,700 | 1,083 |
| 2023-04-19 | 1,085 | 1,089 | 1,081 | 1,085 | 105,900 | 1,085 |
| 2023-04-18 | 1,091 | 1,100 | 1,085 | 1,088 | 163,100 | 1,088 |
| 2023-04-17 | 1,095 | 1,095 | 1,078 | 1,085 | 178,900 | 1,085 |
| 2023-04-14 | 1,088 | 1,104 | 1,087 | 1,095 | 168,700 | 1,095 |
| 2023-04-13 | 1,082 | 1,090 | 1,077 | 1,087 | 101,000 | 1,087 |
| 2023-04-12 | 1,086 | 1,091 | 1,081 | 1,082 | 105,400 | 1,082 |
| 2023-04-11 | 1,075 | 1,088 | 1,075 | 1,086 | 100,300 | 1,086 |
| 2023-04-10 | 1,084 | 1,093 | 1,072 | 1,075 | 153,200 | 1,075 |
| 2023-04-07 | 1,092 | 1,092 | 1,069 | 1,075 | 104,300 | 1,075 |
| 2023-04-06 | 1,072 | 1,100 | 1,072 | 1,092 | 162,000 | 1,092 |
| 2023-04-05 | 1,102 | 1,102 | 1,081 | 1,081 | 152,800 | 1,081 |
| 2023-04-04 | 1,096 | 1,111 | 1,087 | 1,102 | 184,000 | 1,102 |
| 2023-04-03 | 1,081 | 1,091 | 1,076 | 1,091 | 128,800 | 1,091 |
| 2023-03-31 | 1,066 | 1,079 | 1,064 | 1,077 | 220,000 | 1,077 |
| 2023-03-30 | 1,069 | 1,077 | 1,064 | 1,064 | 180,000 | 1,064 |
| 2023-03-29 | 1,062 | 1,073 | 1,060 | 1,068 | 180,600 | 1,068 |
| 2023-03-28 | 1,046 | 1,058 | 1,036 | 1,054 | 143,900 | 1,054 |
| 2023-03-27 | 1,040 | 1,058 | 1,038 | 1,038 | 111,700 | 1,038 |
| 2023-03-24 | 1,023 | 1,039 | 1,021 | 1,039 | 119,400 | 1,039 |
| 2023-03-23 | 1,032 | 1,032 | 1,018 | 1,024 | 245,600 | 1,024 |
| 2023-03-22 | 1,033 | 1,036 | 1,018 | 1,034 | 294,900 | 1,034 |
| 2023-03-20 | 1,050 | 1,050 | 1,025 | 1,030 | 157,900 | 1,030 |
| 2023-03-17 | 1,047 | 1,062 | 1,043 | 1,051 | 192,100 | 1,051 |
| 2023-03-16 | 1,028 | 1,039 | 1,026 | 1,038 | 258,700 | 1,038 |
| 2023-03-15 | 1,040 | 1,049 | 1,037 | 1,045 | 121,900 | 1,045 |
| 2023-03-14 | 1,039 | 1,049 | 1,022 | 1,036 | 351,800 | 1,036 |
| 2023-03-13 | 1,060 | 1,064 | 1,038 | 1,045 | 142,500 | 1,045 |
| 2023-03-10 | 1,065 | 1,072 | 1,059 | 1,067 | 210,500 | 1,067 |
| 2023-03-09 | 1,052 | 1,070 | 1,052 | 1,062 | 157,600 | 1,062 |
| 2023-03-08 | 1,050 | 1,063 | 1,048 | 1,052 | 131,800 | 1,052 |
| 2023-03-07 | 1,030 | 1,056 | 1,029 | 1,056 | 242,900 | 1,056 |
| 2023-03-06 | 1,019 | 1,031 | 1,010 | 1,020 | 203,100 | 1,020 |
| 2023-03-03 | 1,005 | 1,011 | 1,002 | 1,008 | 180,800 | 1,008 |
| 2023-03-02 | 1,021 | 1,023 | 1,004 | 1,006 | 180,400 | 1,006 |
| 2023-03-01 | 1,030 | 1,035 | 1,017 | 1,018 | 192,000 | 1,018 |
| 2023-02-28 | 1,052 | 1,053 | 1,031 | 1,031 | 205,500 | 1,031 |
| 2023-02-27 | 1,055 | 1,058 | 1,037 | 1,052 | 193,100 | 1,052 |
| 2023-02-24 | 1,076 | 1,077 | 1,066 | 1,070 | 114,600 | 1,070 |
| 2023-02-22 | 1,074 | 1,081 | 1,065 | 1,067 | 136,000 | 1,067 |
| 2023-02-21 | 1,072 | 1,079 | 1,069 | 1,074 | 62,200 | 1,074 |
| 2023-02-20 | 1,050 | 1,070 | 1,049 | 1,070 | 132,400 | 1,070 |
| 2023-02-17 | 1,040 | 1,045 | 1,037 | 1,041 | 62,600 | 1,041 |
| 2023-02-16 | 1,031 | 1,042 | 1,025 | 1,042 | 104,100 | 1,042 |
| 2023-02-15 | 1,031 | 1,035 | 1,028 | 1,031 | 88,800 | 1,031 |
| 2023-02-14 | 1,035 | 1,039 | 1,031 | 1,033 | 65,900 | 1,033 |
| 2023-02-13 | 1,038 | 1,046 | 1,034 | 1,034 | 87,900 | 1,034 |
| 2023-02-10 | 1,036 | 1,049 | 1,035 | 1,038 | 118,500 | 1,038 |
| 2023-02-09 | 1,053 | 1,053 | 1,044 | 1,045 | 57,900 | 1,045 |
| 2023-02-08 | 1,057 | 1,062 | 1,051 | 1,057 | 65,900 | 1,057 |
| 2023-02-07 | 1,050 | 1,060 | 1,047 | 1,053 | 82,100 | 1,053 |
| 2023-02-06 | 1,037 | 1,050 | 1,035 | 1,040 | 142,400 | 1,040 |
| 2023-02-03 | 1,062 | 1,062 | 1,043 | 1,050 | 126,200 | 1,050 |
| 2023-02-02 | 1,042 | 1,078 | 1,040 | 1,062 | 164,200 | 1,062 |
| 2023-02-01 | 1,082 | 1,083 | 1,050 | 1,052 | 151,500 | 1,052 |
| 2023-01-31 | 1,065 | 1,086 | 1,065 | 1,079 | 226,600 | 1,079 |
| 2023-01-30 | 1,058 | 1,059 | 1,050 | 1,057 | 107,300 | 1,057 |
| 2023-01-27 | 1,038 | 1,053 | 1,036 | 1,053 | 153,800 | 1,053 |
| 2023-01-26 | 1,035 | 1,041 | 1,032 | 1,039 | 112,100 | 1,039 |
| 2023-01-25 | 1,018 | 1,036 | 1,018 | 1,030 | 112,600 | 1,030 |
| 2023-01-24 | 1,030 | 1,031 | 1,020 | 1,020 | 90,700 | 1,020 |
| 2023-01-23 | 1,025 | 1,032 | 1,021 | 1,022 | 93,900 | 1,022 |
| 2023-01-20 | 1,013 | 1,023 | 1,008 | 1,021 | 54,000 | 1,021 |
| 2023-01-19 | 1,017 | 1,021 | 1,007 | 1,007 | 105,000 | 1,007 |
| 2023-01-18 | 1,022 | 1,027 | 1,012 | 1,013 | 89,700 | 1,013 |
| 2023-01-17 | 1,019 | 1,022 | 1,014 | 1,018 | 55,700 | 1,018 |
| 2023-01-16 | 1,012 | 1,020 | 1,010 | 1,019 | 117,400 | 1,019 |
| 2023-01-13 | 1,017 | 1,025 | 1,012 | 1,016 | 123,900 | 1,016 |
| 2023-01-12 | 1,022 | 1,022 | 1,013 | 1,017 | 109,100 | 1,017 |
| 2023-01-11 | 1,019 | 1,031 | 1,019 | 1,026 | 157,900 | 1,026 |
| 2023-01-10 | 1,039 | 1,039 | 1,014 | 1,020 | 212,000 | 1,020 |
| 2023-01-06 | 1,032 | 1,032 | 1,015 | 1,029 | 137,100 | 1,029 |
| 2023-01-05 | 1,018 | 1,041 | 1,016 | 1,040 | 151,700 | 1,040 |
| 2023-01-04 | 1,011 | 1,030 | 1,004 | 1,021 | 316,700 | 1,021 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株
