9619 (株)イチネンホールディングス 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 | 1,572 | 1,575 | 1,552 | 1,564 | 18,600 | 1,564 |
| 2023-12-28 | 1,548 | 1,568 | 1,547 | 1,568 | 28,900 | 1,568 |
| 2023-12-27 | 1,546 | 1,550 | 1,530 | 1,543 | 25,600 | 1,543 |
| 2023-12-26 | 1,537 | 1,545 | 1,527 | 1,536 | 21,900 | 1,536 |
| 2023-12-25 | 1,547 | 1,557 | 1,523 | 1,523 | 20,800 | 1,523 |
| 2023-12-22 | 1,530 | 1,543 | 1,526 | 1,537 | 21,600 | 1,537 |
| 2023-12-21 | 1,516 | 1,531 | 1,512 | 1,512 | 21,800 | 1,512 |
| 2023-12-20 | 1,529 | 1,547 | 1,520 | 1,538 | 29,700 | 1,538 |
| 2023-12-19 | 1,521 | 1,526 | 1,512 | 1,525 | 19,500 | 1,525 |
| 2023-12-18 | 1,524 | 1,524 | 1,493 | 1,506 | 25,600 | 1,506 |
| 2023-12-15 | 1,516 | 1,529 | 1,512 | 1,527 | 26,600 | 1,527 |
| 2023-12-14 | 1,516 | 1,524 | 1,508 | 1,515 | 23,300 | 1,515 |
| 2023-12-13 | 1,507 | 1,517 | 1,501 | 1,509 | 21,800 | 1,509 |
| 2023-12-12 | 1,513 | 1,524 | 1,506 | 1,507 | 15,400 | 1,507 |
| 2023-12-11 | 1,478 | 1,501 | 1,478 | 1,501 | 26,200 | 1,501 |
| 2023-12-08 | 1,515 | 1,524 | 1,464 | 1,475 | 44,800 | 1,475 |
| 2023-12-07 | 1,547 | 1,547 | 1,520 | 1,520 | 27,400 | 1,520 |
| 2023-12-06 | 1,502 | 1,554 | 1,502 | 1,550 | 45,800 | 1,550 |
| 2023-12-05 | 1,488 | 1,522 | 1,488 | 1,502 | 34,200 | 1,502 |
| 2023-12-04 | 1,505 | 1,507 | 1,482 | 1,500 | 35,900 | 1,500 |
| 2023-12-01 | 1,540 | 1,544 | 1,520 | 1,523 | 23,200 | 1,523 |
| 2023-11-30 | 1,525 | 1,550 | 1,525 | 1,543 | 23,200 | 1,543 |
| 2023-11-29 | 1,559 | 1,563 | 1,530 | 1,533 | 23,800 | 1,533 |
| 2023-11-28 | 1,567 | 1,580 | 1,559 | 1,563 | 30,600 | 1,563 |
| 2023-11-27 | 1,581 | 1,590 | 1,564 | 1,574 | 20,000 | 1,574 |
| 2023-11-24 | 1,561 | 1,592 | 1,553 | 1,577 | 27,700 | 1,577 |
| 2023-11-22 | 1,574 | 1,578 | 1,552 | 1,560 | 18,300 | 1,560 |
| 2023-11-21 | 1,536 | 1,588 | 1,530 | 1,574 | 49,400 | 1,574 |
| 2023-11-20 | 1,563 | 1,563 | 1,541 | 1,541 | 38,500 | 1,541 |
| 2023-11-17 | 1,503 | 1,563 | 1,501 | 1,563 | 40,100 | 1,563 |
| 2023-11-16 | 1,513 | 1,526 | 1,504 | 1,508 | 20,700 | 1,508 |
| 2023-11-15 | 1,500 | 1,518 | 1,500 | 1,513 | 27,300 | 1,513 |
| 2023-11-14 | 1,498 | 1,504 | 1,492 | 1,496 | 11,800 | 1,496 |
| 2023-11-13 | 1,507 | 1,519 | 1,490 | 1,492 | 19,200 | 1,492 |
| 2023-11-10 | 1,467 | 1,505 | 1,466 | 1,501 | 26,400 | 1,501 |
| 2023-11-09 | 1,502 | 1,502 | 1,470 | 1,492 | 42,500 | 1,492 |
| 2023-11-08 | 1,497 | 1,502 | 1,447 | 1,449 | 35,600 | 1,449 |
| 2023-11-07 | 1,455 | 1,513 | 1,455 | 1,490 | 73,700 | 1,490 |
| 2023-11-06 | 1,451 | 1,461 | 1,439 | 1,454 | 40,500 | 1,454 |
| 2023-11-02 | 1,463 | 1,463 | 1,430 | 1,444 | 53,700 | 1,444 |
| 2023-11-01 | 1,435 | 1,463 | 1,408 | 1,462 | 91,000 | 1,462 |
| 2023-10-31 | 1,360 | 1,383 | 1,360 | 1,383 | 21,600 | 1,383 |
| 2023-10-30 | 1,377 | 1,377 | 1,355 | 1,359 | 24,000 | 1,359 |
| 2023-10-27 | 1,351 | 1,375 | 1,348 | 1,375 | 22,500 | 1,375 |
| 2023-10-26 | 1,350 | 1,359 | 1,335 | 1,339 | 24,700 | 1,339 |
| 2023-10-25 | 1,350 | 1,362 | 1,350 | 1,354 | 15,900 | 1,354 |
| 2023-10-24 | 1,356 | 1,357 | 1,328 | 1,350 | 26,200 | 1,350 |
| 2023-10-23 | 1,357 | 1,365 | 1,351 | 1,351 | 17,100 | 1,351 |
| 2023-10-20 | 1,366 | 1,373 | 1,357 | 1,367 | 12,900 | 1,367 |
| 2023-10-19 | 1,351 | 1,373 | 1,350 | 1,366 | 17,800 | 1,366 |
| 2023-10-18 | 1,387 | 1,387 | 1,359 | 1,369 | 24,200 | 1,369 |
| 2023-10-17 | 1,377 | 1,387 | 1,368 | 1,374 | 16,000 | 1,374 |
| 2023-10-16 | 1,378 | 1,382 | 1,363 | 1,368 | 28,100 | 1,368 |
| 2023-10-13 | 1,395 | 1,401 | 1,374 | 1,379 | 29,200 | 1,379 |
| 2023-10-12 | 1,399 | 1,404 | 1,388 | 1,404 | 18,000 | 1,404 |
| 2023-10-11 | 1,400 | 1,403 | 1,386 | 1,391 | 26,300 | 1,391 |
| 2023-10-10 | 1,392 | 1,403 | 1,388 | 1,399 | 25,700 | 1,399 |
| 2023-10-06 | 1,377 | 1,395 | 1,375 | 1,381 | 20,300 | 1,381 |
| 2023-10-05 | 1,349 | 1,374 | 1,349 | 1,369 | 36,800 | 1,369 |
| 2023-10-04 | 1,367 | 1,373 | 1,349 | 1,349 | 45,700 | 1,349 |
| 2023-10-03 | 1,421 | 1,421 | 1,380 | 1,381 | 45,800 | 1,381 |
| 2023-10-02 | 1,423 | 1,455 | 1,423 | 1,424 | 36,600 | 1,424 |
| 2023-09-29 | 1,470 | 1,470 | 1,432 | 1,437 | 40,600 | 1,437 |
| 2023-09-28 | 1,473 | 1,475 | 1,451 | 1,453 | 49,900 | 1,453 |
| 2023-09-27 | 1,457 | 1,481 | 1,428 | 1,479 | 59,100 | 1,479 |
| 2023-09-26 | 1,459 | 1,467 | 1,438 | 1,454 | 46,500 | 1,454 |
| 2023-09-25 | 1,445 | 1,471 | 1,420 | 1,467 | 55,600 | 1,467 |
| 2023-09-22 | 1,437 | 1,444 | 1,429 | 1,437 | 41,100 | 1,437 |
| 2023-09-21 | 1,430 | 1,449 | 1,425 | 1,442 | 73,900 | 1,442 |
| 2023-09-20 | 1,405 | 1,405 | 1,380 | 1,381 | 29,900 | 1,381 |
| 2023-09-19 | 1,395 | 1,405 | 1,390 | 1,405 | 24,800 | 1,405 |
| 2023-09-15 | 1,395 | 1,404 | 1,393 | 1,403 | 40,200 | 1,403 |
| 2023-09-14 | 1,400 | 1,406 | 1,393 | 1,401 | 21,800 | 1,401 |
| 2023-09-13 | 1,399 | 1,400 | 1,387 | 1,393 | 20,200 | 1,393 |
| 2023-09-12 | 1,401 | 1,409 | 1,393 | 1,400 | 11,300 | 1,400 |
| 2023-09-11 | 1,398 | 1,402 | 1,382 | 1,389 | 18,600 | 1,389 |
| 2023-09-08 | 1,393 | 1,406 | 1,386 | 1,386 | 34,100 | 1,386 |
| 2023-09-07 | 1,400 | 1,418 | 1,398 | 1,406 | 26,000 | 1,406 |
| 2023-09-06 | 1,394 | 1,425 | 1,388 | 1,418 | 54,700 | 1,418 |
| 2023-09-05 | 1,395 | 1,395 | 1,379 | 1,394 | 21,100 | 1,394 |
| 2023-09-04 | 1,362 | 1,397 | 1,362 | 1,391 | 51,500 | 1,391 |
| 2023-09-01 | 1,348 | 1,365 | 1,346 | 1,365 | 29,500 | 1,365 |
| 2023-08-31 | 1,346 | 1,354 | 1,345 | 1,348 | 15,100 | 1,348 |
| 2023-08-30 | 1,344 | 1,349 | 1,338 | 1,346 | 13,000 | 1,346 |
| 2023-08-29 | 1,339 | 1,350 | 1,338 | 1,344 | 15,200 | 1,344 |
| 2023-08-28 | 1,335 | 1,340 | 1,327 | 1,339 | 17,800 | 1,339 |
| 2023-08-25 | 1,331 | 1,333 | 1,322 | 1,327 | 13,400 | 1,327 |
| 2023-08-24 | 1,318 | 1,334 | 1,318 | 1,332 | 15,200 | 1,332 |
| 2023-08-23 | 1,303 | 1,320 | 1,303 | 1,319 | 15,000 | 1,319 |
| 2023-08-22 | 1,316 | 1,317 | 1,307 | 1,311 | 14,500 | 1,311 |
| 2023-08-21 | 1,305 | 1,313 | 1,305 | 1,305 | 12,300 | 1,305 |
| 2023-08-18 | 1,318 | 1,318 | 1,318 | 1,307 | 13,900 | 1,307 |
| 2023-08-17 | 1,319 | 1,319 | 1,306 | 1,318 | 15,700 | 1,318 |
| 2023-08-16 | 1,322 | 1,330 | 1,321 | 1,322 | 10,200 | 1,322 |
| 2023-08-15 | 1,331 | 1,338 | 1,327 | 1,332 | 14,800 | 1,332 |
| 2023-08-14 | 1,355 | 1,355 | 1,331 | 1,331 | 17,600 | 1,331 |
| 2023-08-10 | 1,345 | 1,349 | 1,331 | 1,349 | 19,700 | 1,349 |
| 2023-08-09 | 1,348 | 1,348 | 1,338 | 1,345 | 15,300 | 1,345 |
| 2023-08-08 | 1,351 | 1,360 | 1,349 | 1,352 | 11,200 | 1,352 |
| 2023-08-07 | 1,322 | 1,350 | 1,322 | 1,348 | 25,000 | 1,348 |
| 2023-08-04 | 1,329 | 1,340 | 1,326 | 1,327 | 13,100 | 1,327 |
| 2023-08-03 | 1,360 | 1,362 | 1,326 | 1,331 | 36,300 | 1,331 |
| 2023-08-02 | 1,370 | 1,375 | 1,362 | 1,370 | 30,700 | 1,370 |
| 2023-08-01 | 1,380 | 1,380 | 1,368 | 1,376 | 25,200 | 1,376 |
| 2023-07-31 | 1,375 | 1,379 | 1,369 | 1,376 | 34,400 | 1,376 |
| 2023-07-28 | 1,348 | 1,362 | 1,344 | 1,362 | 35,500 | 1,362 |
| 2023-07-27 | 1,356 | 1,360 | 1,351 | 1,355 | 12,400 | 1,355 |
| 2023-07-26 | 1,363 | 1,363 | 1,352 | 1,356 | 12,100 | 1,356 |
| 2023-07-25 | 1,362 | 1,368 | 1,356 | 1,360 | 18,600 | 1,360 |
| 2023-07-24 | 1,349 | 1,363 | 1,348 | 1,362 | 17,600 | 1,362 |
| 2023-07-21 | 1,349 | 1,352 | 1,343 | 1,344 | 12,400 | 1,344 |
| 2023-07-20 | 1,340 | 1,355 | 1,340 | 1,349 | 22,900 | 1,349 |
| 2023-07-19 | 1,329 | 1,347 | 1,329 | 1,340 | 23,500 | 1,340 |
| 2023-07-18 | 1,326 | 1,337 | 1,325 | 1,328 | 19,600 | 1,328 |
| 2023-07-14 | 1,331 | 1,336 | 1,320 | 1,326 | 19,700 | 1,326 |
| 2023-07-13 | 1,327 | 1,331 | 1,317 | 1,325 | 14,800 | 1,325 |
| 2023-07-12 | 1,343 | 1,344 | 1,330 | 1,330 | 15,700 | 1,330 |
| 2023-07-11 | 1,338 | 1,346 | 1,335 | 1,336 | 24,100 | 1,336 |
| 2023-07-10 | 1,337 | 1,350 | 1,336 | 1,337 | 31,000 | 1,337 |
| 2023-07-07 | 1,335 | 1,351 | 1,327 | 1,339 | 27,700 | 1,339 |
| 2023-07-06 | 1,351 | 1,363 | 1,347 | 1,348 | 16,600 | 1,348 |
| 2023-07-05 | 1,355 | 1,370 | 1,346 | 1,364 | 42,700 | 1,364 |
| 2023-07-04 | 1,368 | 1,377 | 1,364 | 1,365 | 22,200 | 1,365 |
| 2023-07-03 | 1,365 | 1,376 | 1,365 | 1,370 | 15,000 | 1,370 |
| 2023-06-30 | 1,366 | 1,366 | 1,347 | 1,355 | 31,400 | 1,355 |
| 2023-06-29 | 1,369 | 1,386 | 1,365 | 1,373 | 42,100 | 1,373 |
| 2023-06-28 | 1,354 | 1,372 | 1,354 | 1,369 | 59,400 | 1,369 |
| 2023-06-27 | 1,331 | 1,345 | 1,329 | 1,345 | 22,900 | 1,345 |
| 2023-06-26 | 1,338 | 1,344 | 1,323 | 1,331 | 14,100 | 1,331 |
| 2023-06-23 | 1,351 | 1,358 | 1,336 | 1,338 | 32,200 | 1,338 |
| 2023-06-22 | 1,355 | 1,361 | 1,350 | 1,354 | 45,400 | 1,354 |
| 2023-06-21 | 1,347 | 1,359 | 1,340 | 1,353 | 24,700 | 1,353 |
| 2023-06-20 | 1,350 | 1,350 | 1,340 | 1,347 | 22,600 | 1,347 |
| 2023-06-19 | 1,354 | 1,358 | 1,346 | 1,354 | 25,100 | 1,354 |
| 2023-06-16 | 1,345 | 1,354 | 1,340 | 1,354 | 67,900 | 1,354 |
| 2023-06-15 | 1,339 | 1,353 | 1,336 | 1,347 | 47,400 | 1,347 |
| 2023-06-14 | 1,330 | 1,334 | 1,325 | 1,333 | 33,400 | 1,333 |
| 2023-06-13 | 1,329 | 1,330 | 1,321 | 1,324 | 30,000 | 1,324 |
| 2023-06-12 | 1,315 | 1,325 | 1,314 | 1,321 | 16,500 | 1,321 |
| 2023-06-09 | 1,304 | 1,311 | 1,299 | 1,307 | 41,200 | 1,307 |
| 2023-06-08 | 1,294 | 1,301 | 1,291 | 1,299 | 40,300 | 1,299 |
| 2023-06-07 | 1,295 | 1,300 | 1,279 | 1,280 | 34,800 | 1,280 |
| 2023-06-06 | 1,282 | 1,297 | 1,276 | 1,285 | 25,100 | 1,285 |
| 2023-06-05 | 1,300 | 1,301 | 1,284 | 1,293 | 36,000 | 1,293 |
| 2023-06-02 | 1,272 | 1,279 | 1,270 | 1,275 | 46,500 | 1,275 |
| 2023-06-01 | 1,274 | 1,283 | 1,263 | 1,264 | 32,700 | 1,264 |
| 2023-05-31 | 1,301 | 1,303 | 1,273 | 1,274 | 55,700 | 1,274 |
| 2023-05-30 | 1,320 | 1,325 | 1,310 | 1,311 | 29,100 | 1,311 |
| 2023-05-29 | 1,331 | 1,333 | 1,319 | 1,319 | 26,100 | 1,319 |
| 2023-05-26 | 1,320 | 1,330 | 1,312 | 1,316 | 25,300 | 1,316 |
| 2023-05-25 | 1,315 | 1,324 | 1,308 | 1,320 | 29,800 | 1,320 |
| 2023-05-24 | 1,321 | 1,328 | 1,314 | 1,315 | 22,600 | 1,315 |
| 2023-05-23 | 1,333 | 1,340 | 1,320 | 1,327 | 26,400 | 1,327 |
| 2023-05-22 | 1,322 | 1,331 | 1,321 | 1,330 | 19,800 | 1,330 |
| 2023-05-19 | 1,327 | 1,336 | 1,327 | 1,331 | 32,100 | 1,331 |
| 2023-05-18 | 1,331 | 1,331 | 1,319 | 1,327 | 40,200 | 1,327 |
| 2023-05-17 | 1,323 | 1,333 | 1,320 | 1,328 | 22,900 | 1,328 |
| 2023-05-16 | 1,342 | 1,342 | 1,324 | 1,333 | 21,000 | 1,333 |
| 2023-05-15 | 1,339 | 1,343 | 1,331 | 1,341 | 34,700 | 1,341 |
| 2023-05-12 | 1,334 | 1,344 | 1,333 | 1,339 | 23,200 | 1,339 |
| 2023-05-11 | 1,328 | 1,345 | 1,327 | 1,343 | 32,800 | 1,343 |
| 2023-05-10 | 1,354 | 1,355 | 1,335 | 1,335 | 31,900 | 1,335 |
| 2023-05-09 | 1,333 | 1,359 | 1,333 | 1,354 | 52,000 | 1,354 |
| 2023-05-08 | 1,311 | 1,339 | 1,300 | 1,335 | 72,700 | 1,335 |
| 2023-05-02 | 1,379 | 1,382 | 1,354 | 1,365 | 66,200 | 1,365 |
| 2023-05-01 | 1,380 | 1,380 | 1,360 | 1,380 | 61,500 | 1,380 |
| 2023-04-28 | 1,370 | 1,380 | 1,365 | 1,380 | 76,900 | 1,380 |
| 2023-04-27 | 1,333 | 1,356 | 1,333 | 1,355 | 54,500 | 1,355 |
| 2023-04-26 | 1,332 | 1,340 | 1,323 | 1,331 | 27,000 | 1,331 |
| 2023-04-25 | 1,335 | 1,356 | 1,335 | 1,342 | 53,800 | 1,342 |
| 2023-04-24 | 1,342 | 1,345 | 1,335 | 1,335 | 23,200 | 1,335 |
| 2023-04-21 | 1,332 | 1,342 | 1,326 | 1,332 | 36,600 | 1,332 |
| 2023-04-20 | 1,306 | 1,342 | 1,306 | 1,335 | 51,000 | 1,335 |
| 2023-04-19 | 1,300 | 1,311 | 1,296 | 1,311 | 27,800 | 1,311 |
| 2023-04-18 | 1,305 | 1,317 | 1,305 | 1,309 | 31,500 | 1,309 |
| 2023-04-17 | 1,303 | 1,308 | 1,299 | 1,304 | 22,200 | 1,304 |
| 2023-04-14 | 1,287 | 1,308 | 1,287 | 1,302 | 107,700 | 1,302 |
| 2023-04-13 | 1,276 | 1,294 | 1,276 | 1,291 | 34,100 | 1,291 |
| 2023-04-12 | 1,285 | 1,294 | 1,282 | 1,287 | 38,700 | 1,287 |
| 2023-04-11 | 1,274 | 1,281 | 1,268 | 1,280 | 44,900 | 1,280 |
| 2023-04-10 | 1,266 | 1,272 | 1,263 | 1,268 | 22,500 | 1,268 |
| 2023-04-07 | 1,265 | 1,274 | 1,261 | 1,267 | 33,000 | 1,267 |
| 2023-04-06 | 1,264 | 1,268 | 1,251 | 1,252 | 72,300 | 1,252 |
| 2023-04-05 | 1,290 | 1,290 | 1,263 | 1,272 | 98,600 | 1,272 |
| 2023-04-04 | 1,289 | 1,300 | 1,284 | 1,300 | 76,600 | 1,300 |
| 2023-04-03 | 1,278 | 1,286 | 1,274 | 1,285 | 68,000 | 1,285 |
| 2023-03-31 | 1,240 | 1,267 | 1,239 | 1,265 | 82,500 | 1,265 |
| 2023-03-30 | 1,230 | 1,237 | 1,221 | 1,236 | 155,300 | 1,236 |
| 2023-03-29 | 1,245 | 1,265 | 1,241 | 1,256 | 229,900 | 1,256 |
| 2023-03-28 | 1,242 | 1,248 | 1,241 | 1,248 | 96,300 | 1,248 |
| 2023-03-27 | 1,245 | 1,247 | 1,236 | 1,245 | 155,500 | 1,245 |
| 2023-03-24 | 1,245 | 1,245 | 1,227 | 1,234 | 309,800 | 1,234 |
| 2023-03-23 | 1,246 | 1,246 | 1,232 | 1,244 | 122,000 | 1,244 |
| 2023-03-22 | 1,238 | 1,249 | 1,238 | 1,246 | 122,300 | 1,246 |
| 2023-03-20 | 1,255 | 1,258 | 1,228 | 1,228 | 148,900 | 1,228 |
| 2023-03-17 | 1,264 | 1,276 | 1,259 | 1,265 | 192,800 | 1,265 |
| 2023-03-16 | 1,260 | 1,268 | 1,253 | 1,268 | 82,700 | 1,268 |
| 2023-03-15 | 1,272 | 1,284 | 1,272 | 1,278 | 54,100 | 1,278 |
| 2023-03-14 | 1,283 | 1,283 | 1,256 | 1,265 | 85,700 | 1,265 |
| 2023-03-13 | 1,322 | 1,327 | 1,290 | 1,300 | 104,100 | 1,300 |
| 2023-03-10 | 1,340 | 1,343 | 1,331 | 1,333 | 189,400 | 1,333 |
| 2023-03-09 | 1,342 | 1,345 | 1,337 | 1,344 | 64,200 | 1,344 |
| 2023-03-08 | 1,326 | 1,339 | 1,326 | 1,338 | 47,800 | 1,338 |
| 2023-03-07 | 1,313 | 1,332 | 1,311 | 1,330 | 61,100 | 1,330 |
| 2023-03-06 | 1,304 | 1,313 | 1,298 | 1,311 | 49,500 | 1,311 |
| 2023-03-03 | 1,292 | 1,304 | 1,292 | 1,302 | 153,400 | 1,302 |
| 2023-03-02 | 1,299 | 1,299 | 1,286 | 1,291 | 32,300 | 1,291 |
| 2023-03-01 | 1,291 | 1,297 | 1,290 | 1,297 | 23,500 | 1,297 |
| 2023-02-28 | 1,296 | 1,299 | 1,289 | 1,289 | 16,700 | 1,289 |
| 2023-02-27 | 1,280 | 1,296 | 1,280 | 1,296 | 22,800 | 1,296 |
| 2023-02-24 | 1,268 | 1,283 | 1,268 | 1,280 | 32,600 | 1,280 |
| 2023-02-22 | 1,275 | 1,275 | 1,269 | 1,269 | 18,400 | 1,269 |
| 2023-02-21 | 1,272 | 1,284 | 1,272 | 1,282 | 16,100 | 1,282 |
| 2023-02-20 | 1,272 | 1,277 | 1,271 | 1,272 | 20,000 | 1,272 |
| 2023-02-17 | 1,275 | 1,275 | 1,267 | 1,269 | 43,900 | 1,269 |
| 2023-02-16 | 1,281 | 1,281 | 1,271 | 1,275 | 12,200 | 1,275 |
| 2023-02-15 | 1,280 | 1,283 | 1,268 | 1,268 | 11,400 | 1,268 |
| 2023-02-14 | 1,271 | 1,286 | 1,267 | 1,279 | 21,400 | 1,279 |
| 2023-02-13 | 1,266 | 1,270 | 1,253 | 1,262 | 22,200 | 1,262 |
| 2023-02-10 | 1,276 | 1,276 | 1,266 | 1,270 | 32,700 | 1,270 |
| 2023-02-09 | 1,266 | 1,283 | 1,266 | 1,277 | 17,700 | 1,277 |
| 2023-02-08 | 1,277 | 1,282 | 1,271 | 1,272 | 37,800 | 1,272 |
| 2023-02-07 | 1,284 | 1,285 | 1,271 | 1,279 | 19,000 | 1,279 |
| 2023-02-06 | 1,288 | 1,289 | 1,274 | 1,281 | 40,900 | 1,281 |
| 2023-02-03 | 1,290 | 1,294 | 1,276 | 1,284 | 29,200 | 1,284 |
| 2023-02-02 | 1,296 | 1,303 | 1,282 | 1,284 | 21,200 | 1,284 |
| 2023-02-01 | 1,290 | 1,295 | 1,282 | 1,289 | 18,500 | 1,289 |
| 2023-01-31 | 1,275 | 1,290 | 1,275 | 1,285 | 14,700 | 1,285 |
| 2023-01-30 | 1,280 | 1,288 | 1,275 | 1,280 | 39,100 | 1,280 |
| 2023-01-27 | 1,275 | 1,277 | 1,270 | 1,275 | 11,900 | 1,275 |
| 2023-01-26 | 1,280 | 1,280 | 1,270 | 1,273 | 19,100 | 1,273 |
| 2023-01-25 | 1,277 | 1,280 | 1,267 | 1,280 | 15,400 | 1,280 |
| 2023-01-24 | 1,267 | 1,277 | 1,263 | 1,277 | 26,700 | 1,277 |
| 2023-01-23 | 1,255 | 1,266 | 1,250 | 1,266 | 21,300 | 1,266 |
| 2023-01-20 | 1,245 | 1,253 | 1,245 | 1,246 | 14,100 | 1,246 |
| 2023-01-19 | 1,243 | 1,251 | 1,242 | 1,242 | 16,200 | 1,242 |
| 2023-01-18 | 1,244 | 1,253 | 1,235 | 1,251 | 21,400 | 1,251 |
| 2023-01-17 | 1,236 | 1,242 | 1,236 | 1,240 | 13,900 | 1,240 |
| 2023-01-16 | 1,227 | 1,234 | 1,227 | 1,228 | 14,900 | 1,228 |
| 2023-01-13 | 1,238 | 1,244 | 1,227 | 1,232 | 23,400 | 1,232 |
| 2023-01-12 | 1,240 | 1,243 | 1,240 | 1,240 | 6,500 | 1,240 |
| 2023-01-11 | 1,233 | 1,242 | 1,233 | 1,240 | 11,700 | 1,240 |
| 2023-01-10 | 1,241 | 1,245 | 1,229 | 1,229 | 29,900 | 1,229 |
| 2023-01-06 | 1,223 | 1,239 | 1,223 | 1,239 | 22,300 | 1,239 |
| 2023-01-05 | 1,225 | 1,230 | 1,223 | 1,223 | 21,800 | 1,223 |
| 2023-01-04 | 1,232 | 1,237 | 1,225 | 1,225 | 40,300 | 1,225 |
分割・併合履歴 ： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株
