1379 ホクト(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 | 1,744 | 1,744 | 1,734 | 1,736 | 44,700 | 1,736 |
| 2023-12-28 | 1,735 | 1,742 | 1,730 | 1,741 | 73,500 | 1,741 |
| 2023-12-27 | 1,711 | 1,720 | 1,711 | 1,720 | 92,500 | 1,720 |
| 2023-12-26 | 1,723 | 1,725 | 1,713 | 1,713 | 75,400 | 1,713 |
| 2023-12-25 | 1,734 | 1,738 | 1,723 | 1,723 | 47,600 | 1,723 |
| 2023-12-22 | 1,719 | 1,732 | 1,719 | 1,731 | 58,100 | 1,731 |
| 2023-12-21 | 1,723 | 1,724 | 1,714 | 1,718 | 53,900 | 1,718 |
| 2023-12-20 | 1,720 | 1,732 | 1,719 | 1,727 | 70,100 | 1,727 |
| 2023-12-19 | 1,729 | 1,731 | 1,715 | 1,719 | 50,400 | 1,719 |
| 2023-12-18 | 1,719 | 1,729 | 1,710 | 1,729 | 85,400 | 1,729 |
| 2023-12-15 | 1,729 | 1,729 | 1,716 | 1,722 | 73,600 | 1,722 |
| 2023-12-14 | 1,722 | 1,735 | 1,718 | 1,726 | 93,700 | 1,726 |
| 2023-12-13 | 1,723 | 1,724 | 1,708 | 1,716 | 87,500 | 1,716 |
| 2023-12-12 | 1,721 | 1,727 | 1,717 | 1,720 | 69,400 | 1,720 |
| 2023-12-11 | 1,718 | 1,726 | 1,716 | 1,723 | 67,300 | 1,723 |
| 2023-12-08 | 1,735 | 1,738 | 1,716 | 1,718 | 139,100 | 1,718 |
| 2023-12-07 | 1,750 | 1,750 | 1,738 | 1,739 | 75,300 | 1,739 |
| 2023-12-06 | 1,746 | 1,755 | 1,741 | 1,755 | 55,600 | 1,755 |
| 2023-12-05 | 1,738 | 1,747 | 1,738 | 1,740 | 50,300 | 1,740 |
| 2023-12-04 | 1,743 | 1,746 | 1,735 | 1,741 | 63,000 | 1,741 |
| 2023-12-01 | 1,761 | 1,761 | 1,743 | 1,743 | 62,600 | 1,743 |
| 2023-11-30 | 1,757 | 1,761 | 1,751 | 1,754 | 65,200 | 1,754 |
| 2023-11-29 | 1,760 | 1,763 | 1,756 | 1,757 | 37,000 | 1,757 |
| 2023-11-28 | 1,760 | 1,764 | 1,755 | 1,764 | 64,700 | 1,764 |
| 2023-11-27 | 1,750 | 1,754 | 1,744 | 1,751 | 46,300 | 1,751 |
| 2023-11-24 | 1,745 | 1,748 | 1,738 | 1,747 | 47,100 | 1,747 |
| 2023-11-22 | 1,738 | 1,748 | 1,738 | 1,748 | 37,700 | 1,748 |
| 2023-11-21 | 1,743 | 1,744 | 1,734 | 1,738 | 43,400 | 1,738 |
| 2023-11-20 | 1,743 | 1,754 | 1,733 | 1,736 | 65,800 | 1,736 |
| 2023-11-17 | 1,735 | 1,743 | 1,729 | 1,736 | 79,600 | 1,736 |
| 2023-11-16 | 1,763 | 1,765 | 1,735 | 1,735 | 122,000 | 1,735 |
| 2023-11-15 | 1,765 | 1,770 | 1,752 | 1,757 | 80,900 | 1,757 |
| 2023-11-14 | 1,781 | 1,781 | 1,759 | 1,764 | 93,900 | 1,764 |
| 2023-11-13 | 1,830 | 1,832 | 1,770 | 1,770 | 140,300 | 1,770 |
| 2023-11-10 | 1,815 | 1,825 | 1,804 | 1,825 | 65,800 | 1,825 |
| 2023-11-09 | 1,798 | 1,814 | 1,796 | 1,810 | 62,900 | 1,810 |
| 2023-11-08 | 1,792 | 1,796 | 1,783 | 1,795 | 76,300 | 1,795 |
| 2023-11-07 | 1,809 | 1,810 | 1,792 | 1,792 | 51,000 | 1,792 |
| 2023-11-06 | 1,819 | 1,819 | 1,797 | 1,798 | 60,200 | 1,798 |
| 2023-11-02 | 1,819 | 1,824 | 1,799 | 1,809 | 55,600 | 1,809 |
| 2023-11-01 | 1,824 | 1,825 | 1,809 | 1,814 | 65,200 | 1,814 |
| 2023-10-31 | 1,785 | 1,815 | 1,785 | 1,815 | 104,600 | 1,815 |
| 2023-10-30 | 1,814 | 1,814 | 1,781 | 1,783 | 424,400 | 1,783 |
| 2023-10-27 | 1,813 | 1,816 | 1,804 | 1,814 | 74,900 | 1,814 |
| 2023-10-26 | 1,800 | 1,811 | 1,797 | 1,810 | 78,000 | 1,810 |
| 2023-10-25 | 1,790 | 1,802 | 1,787 | 1,796 | 67,700 | 1,796 |
| 2023-10-24 | 1,798 | 1,801 | 1,783 | 1,789 | 80,200 | 1,789 |
| 2023-10-23 | 1,788 | 1,797 | 1,786 | 1,793 | 69,400 | 1,793 |
| 2023-10-20 | 1,794 | 1,794 | 1,785 | 1,789 | 47,200 | 1,789 |
| 2023-10-19 | 1,788 | 1,800 | 1,781 | 1,794 | 45,600 | 1,794 |
| 2023-10-18 | 1,785 | 1,793 | 1,769 | 1,791 | 71,600 | 1,791 |
| 2023-10-17 | 1,781 | 1,784 | 1,774 | 1,780 | 69,300 | 1,780 |
| 2023-10-16 | 1,802 | 1,805 | 1,775 | 1,777 | 130,900 | 1,777 |
| 2023-10-13 | 1,809 | 1,811 | 1,802 | 1,802 | 64,100 | 1,802 |
| 2023-10-12 | 1,821 | 1,821 | 1,808 | 1,813 | 62,500 | 1,813 |
| 2023-10-11 | 1,830 | 1,830 | 1,819 | 1,821 | 48,700 | 1,821 |
| 2023-10-10 | 1,830 | 1,834 | 1,827 | 1,831 | 80,100 | 1,831 |
| 2023-10-06 | 1,828 | 1,840 | 1,828 | 1,829 | 56,300 | 1,829 |
| 2023-10-05 | 1,811 | 1,825 | 1,810 | 1,825 | 53,500 | 1,825 |
| 2023-10-04 | 1,819 | 1,825 | 1,811 | 1,812 | 91,100 | 1,812 |
| 2023-10-03 | 1,815 | 1,823 | 1,811 | 1,819 | 46,500 | 1,819 |
| 2023-10-02 | 1,825 | 1,830 | 1,814 | 1,817 | 49,100 | 1,817 |
| 2023-09-29 | 1,828 | 1,833 | 1,815 | 1,820 | 55,100 | 1,820 |
| 2023-09-28 | 1,835 | 1,835 | 1,818 | 1,827 | 61,700 | 1,827 |
| 2023-09-27 | 1,837 | 1,848 | 1,831 | 1,848 | 61,200 | 1,848 |
| 2023-09-26 | 1,833 | 1,841 | 1,828 | 1,838 | 42,600 | 1,838 |
| 2023-09-25 | 1,820 | 1,835 | 1,820 | 1,833 | 65,800 | 1,833 |
| 2023-09-22 | 1,816 | 1,831 | 1,814 | 1,820 | 98,000 | 1,820 |
| 2023-09-21 | 1,832 | 1,833 | 1,819 | 1,822 | 67,700 | 1,822 |
| 2023-09-20 | 1,850 | 1,853 | 1,832 | 1,832 | 75,400 | 1,832 |
| 2023-09-19 | 1,856 | 1,857 | 1,841 | 1,854 | 126,400 | 1,854 |
| 2023-09-15 | 1,856 | 1,866 | 1,849 | 1,861 | 98,600 | 1,861 |
| 2023-09-14 | 1,869 | 1,872 | 1,862 | 1,863 | 38,000 | 1,863 |
| 2023-09-13 | 1,862 | 1,872 | 1,862 | 1,869 | 50,100 | 1,869 |
| 2023-09-12 | 1,850 | 1,869 | 1,849 | 1,866 | 70,900 | 1,866 |
| 2023-09-11 | 1,855 | 1,858 | 1,845 | 1,853 | 32,900 | 1,853 |
| 2023-09-08 | 1,856 | 1,857 | 1,846 | 1,852 | 62,900 | 1,852 |
| 2023-09-07 | 1,844 | 1,859 | 1,843 | 1,856 | 76,200 | 1,856 |
| 2023-09-06 | 1,850 | 1,852 | 1,843 | 1,847 | 57,300 | 1,847 |
| 2023-09-05 | 1,844 | 1,848 | 1,838 | 1,848 | 50,300 | 1,848 |
| 2023-09-04 | 1,835 | 1,849 | 1,835 | 1,846 | 52,600 | 1,846 |
| 2023-09-01 | 1,829 | 1,835 | 1,825 | 1,835 | 43,000 | 1,835 |
| 2023-08-31 | 1,845 | 1,845 | 1,826 | 1,829 | 66,200 | 1,829 |
| 2023-08-30 | 1,844 | 1,850 | 1,838 | 1,845 | 52,700 | 1,845 |
| 2023-08-29 | 1,835 | 1,849 | 1,833 | 1,844 | 45,200 | 1,844 |
| 2023-08-28 | 1,833 | 1,842 | 1,831 | 1,840 | 47,800 | 1,840 |
| 2023-08-25 | 1,819 | 1,836 | 1,813 | 1,828 | 68,600 | 1,828 |
| 2023-08-24 | 1,806 | 1,822 | 1,806 | 1,819 | 44,100 | 1,819 |
| 2023-08-23 | 1,813 | 1,816 | 1,806 | 1,810 | 63,900 | 1,810 |
| 2023-08-22 | 1,811 | 1,814 | 1,802 | 1,814 | 58,600 | 1,814 |
| 2023-08-21 | 1,815 | 1,822 | 1,812 | 1,814 | 45,500 | 1,814 |
| 2023-08-18 | 1,812 | 1,815 | 1,808 | 1,810 | 54,700 | 1,810 |
| 2023-08-17 | 1,825 | 1,826 | 1,813 | 1,816 | 63,000 | 1,816 |
| 2023-08-16 | 1,829 | 1,829 | 1,820 | 1,828 | 54,900 | 1,828 |
| 2023-08-15 | 1,836 | 1,841 | 1,827 | 1,831 | 59,400 | 1,831 |
| 2023-08-14 | 1,863 | 1,871 | 1,837 | 1,842 | 88,900 | 1,842 |
| 2023-08-10 | 1,863 | 1,875 | 1,855 | 1,875 | 70,400 | 1,875 |
| 2023-08-09 | 1,867 | 1,870 | 1,857 | 1,863 | 29,700 | 1,863 |
| 2023-08-08 | 1,855 | 1,874 | 1,855 | 1,874 | 71,300 | 1,874 |
| 2023-08-07 | 1,846 | 1,855 | 1,843 | 1,855 | 34,800 | 1,855 |
| 2023-08-04 | 1,849 | 1,850 | 1,840 | 1,848 | 31,700 | 1,848 |
| 2023-08-03 | 1,846 | 1,849 | 1,839 | 1,849 | 50,300 | 1,849 |
| 2023-08-02 | 1,856 | 1,858 | 1,846 | 1,850 | 30,700 | 1,850 |
| 2023-08-01 | 1,862 | 1,862 | 1,847 | 1,862 | 46,800 | 1,862 |
| 2023-07-31 | 1,856 | 1,862 | 1,848 | 1,862 | 110,400 | 1,862 |
| 2023-07-28 | 1,846 | 1,849 | 1,839 | 1,848 | 65,700 | 1,848 |
| 2023-07-27 | 1,836 | 1,846 | 1,833 | 1,845 | 35,400 | 1,845 |
| 2023-07-26 | 1,840 | 1,841 | 1,831 | 1,837 | 27,900 | 1,837 |
| 2023-07-25 | 1,838 | 1,842 | 1,832 | 1,840 | 27,100 | 1,840 |
| 2023-07-24 | 1,843 | 1,844 | 1,832 | 1,836 | 63,200 | 1,836 |
| 2023-07-21 | 1,849 | 1,849 | 1,832 | 1,835 | 36,200 | 1,835 |
| 2023-07-20 | 1,850 | 1,850 | 1,838 | 1,840 | 35,600 | 1,840 |
| 2023-07-19 | 1,847 | 1,855 | 1,839 | 1,849 | 72,200 | 1,849 |
| 2023-07-18 | 1,839 | 1,847 | 1,838 | 1,841 | 48,900 | 1,841 |
| 2023-07-14 | 1,837 | 1,841 | 1,829 | 1,839 | 74,300 | 1,839 |
| 2023-07-13 | 1,834 | 1,834 | 1,825 | 1,828 | 29,800 | 1,828 |
| 2023-07-12 | 1,833 | 1,834 | 1,826 | 1,832 | 29,400 | 1,832 |
| 2023-07-11 | 1,833 | 1,837 | 1,824 | 1,827 | 32,100 | 1,827 |
| 2023-07-10 | 1,829 | 1,838 | 1,825 | 1,834 | 54,500 | 1,834 |
| 2023-07-07 | 1,835 | 1,838 | 1,822 | 1,823 | 69,400 | 1,823 |
| 2023-07-06 | 1,833 | 1,839 | 1,828 | 1,839 | 44,800 | 1,839 |
| 2023-07-05 | 1,835 | 1,838 | 1,831 | 1,834 | 24,700 | 1,834 |
| 2023-07-04 | 1,847 | 1,847 | 1,837 | 1,838 | 41,400 | 1,838 |
| 2023-07-03 | 1,839 | 1,854 | 1,839 | 1,853 | 53,700 | 1,853 |
| 2023-06-30 | 1,838 | 1,841 | 1,828 | 1,833 | 82,200 | 1,833 |
| 2023-06-29 | 1,855 | 1,861 | 1,842 | 1,843 | 51,500 | 1,843 |
| 2023-06-28 | 1,847 | 1,860 | 1,844 | 1,860 | 76,200 | 1,860 |
| 2023-06-27 | 1,840 | 1,847 | 1,835 | 1,844 | 67,400 | 1,844 |
| 2023-06-26 | 1,837 | 1,844 | 1,825 | 1,838 | 64,400 | 1,838 |
| 2023-06-23 | 1,846 | 1,850 | 1,838 | 1,844 | 75,900 | 1,844 |
| 2023-06-22 | 1,857 | 1,862 | 1,848 | 1,848 | 38,700 | 1,848 |
| 2023-06-21 | 1,855 | 1,865 | 1,851 | 1,857 | 75,800 | 1,857 |
| 2023-06-20 | 1,850 | 1,854 | 1,844 | 1,854 | 33,200 | 1,854 |
| 2023-06-19 | 1,854 | 1,855 | 1,846 | 1,854 | 31,100 | 1,854 |
| 2023-06-16 | 1,860 | 1,860 | 1,842 | 1,849 | 75,800 | 1,849 |
| 2023-06-15 | 1,866 | 1,869 | 1,858 | 1,861 | 36,500 | 1,861 |
| 2023-06-14 | 1,878 | 1,878 | 1,862 | 1,866 | 89,300 | 1,866 |
| 2023-06-13 | 1,872 | 1,880 | 1,869 | 1,873 | 77,200 | 1,873 |
| 2023-06-12 | 1,880 | 1,881 | 1,872 | 1,876 | 37,400 | 1,876 |
| 2023-06-09 | 1,885 | 1,885 | 1,872 | 1,877 | 108,500 | 1,877 |
| 2023-06-08 | 1,868 | 1,879 | 1,865 | 1,873 | 90,200 | 1,873 |
| 2023-06-07 | 1,860 | 1,868 | 1,857 | 1,861 | 96,600 | 1,861 |
| 2023-06-06 | 1,852 | 1,860 | 1,847 | 1,855 | 52,900 | 1,855 |
| 2023-06-05 | 1,851 | 1,856 | 1,847 | 1,852 | 54,800 | 1,852 |
| 2023-06-02 | 1,840 | 1,851 | 1,837 | 1,843 | 84,700 | 1,843 |
| 2023-06-01 | 1,829 | 1,847 | 1,829 | 1,838 | 55,600 | 1,838 |
| 2023-05-31 | 1,830 | 1,835 | 1,822 | 1,829 | 81,200 | 1,829 |
| 2023-05-30 | 1,849 | 1,851 | 1,835 | 1,835 | 32,700 | 1,835 |
| 2023-05-29 | 1,851 | 1,857 | 1,843 | 1,851 | 43,800 | 1,851 |
| 2023-05-26 | 1,845 | 1,852 | 1,840 | 1,841 | 42,100 | 1,841 |
| 2023-05-25 | 1,836 | 1,848 | 1,836 | 1,843 | 33,000 | 1,843 |
| 2023-05-24 | 1,836 | 1,851 | 1,836 | 1,841 | 32,000 | 1,841 |
| 2023-05-23 | 1,857 | 1,857 | 1,836 | 1,840 | 45,400 | 1,840 |
| 2023-05-22 | 1,837 | 1,854 | 1,837 | 1,852 | 44,800 | 1,852 |
| 2023-05-19 | 1,845 | 1,851 | 1,835 | 1,837 | 55,300 | 1,837 |
| 2023-05-18 | 1,850 | 1,852 | 1,843 | 1,847 | 42,200 | 1,847 |
| 2023-05-17 | 1,856 | 1,860 | 1,845 | 1,847 | 59,000 | 1,847 |
| 2023-05-16 | 1,874 | 1,880 | 1,856 | 1,864 | 43,600 | 1,864 |
| 2023-05-15 | 1,865 | 1,884 | 1,865 | 1,871 | 88,400 | 1,871 |
| 2023-05-12 | 1,856 | 1,865 | 1,855 | 1,863 | 41,500 | 1,863 |
| 2023-05-11 | 1,858 | 1,861 | 1,856 | 1,859 | 25,000 | 1,859 |
| 2023-05-10 | 1,870 | 1,873 | 1,858 | 1,861 | 41,700 | 1,861 |
| 2023-05-09 | 1,863 | 1,876 | 1,863 | 1,875 | 66,900 | 1,875 |
| 2023-05-08 | 1,850 | 1,861 | 1,848 | 1,860 | 51,500 | 1,860 |
| 2023-05-02 | 1,867 | 1,867 | 1,845 | 1,855 | 67,400 | 1,855 |
| 2023-05-01 | 1,868 | 1,874 | 1,867 | 1,868 | 53,600 | 1,868 |
| 2023-04-28 | 1,863 | 1,870 | 1,861 | 1,867 | 65,600 | 1,867 |
| 2023-04-27 | 1,845 | 1,856 | 1,842 | 1,851 | 47,100 | 1,851 |
| 2023-04-26 | 1,852 | 1,864 | 1,849 | 1,850 | 52,100 | 1,850 |
| 2023-04-25 | 1,843 | 1,857 | 1,843 | 1,850 | 68,200 | 1,850 |
| 2023-04-24 | 1,845 | 1,850 | 1,843 | 1,843 | 39,600 | 1,843 |
| 2023-04-21 | 1,844 | 1,847 | 1,838 | 1,840 | 40,500 | 1,840 |
| 2023-04-20 | 1,834 | 1,844 | 1,832 | 1,844 | 60,100 | 1,844 |
| 2023-04-19 | 1,828 | 1,834 | 1,824 | 1,834 | 49,000 | 1,834 |
| 2023-04-18 | 1,832 | 1,837 | 1,830 | 1,836 | 47,000 | 1,836 |
| 2023-04-17 | 1,826 | 1,831 | 1,823 | 1,831 | 50,900 | 1,831 |
| 2023-04-14 | 1,811 | 1,825 | 1,808 | 1,823 | 74,500 | 1,823 |
| 2023-04-13 | 1,817 | 1,819 | 1,805 | 1,810 | 99,900 | 1,810 |
| 2023-04-12 | 1,829 | 1,834 | 1,817 | 1,823 | 99,200 | 1,823 |
| 2023-04-11 | 1,831 | 1,835 | 1,820 | 1,829 | 76,800 | 1,829 |
| 2023-04-10 | 1,837 | 1,840 | 1,828 | 1,834 | 67,600 | 1,834 |
| 2023-04-07 | 1,837 | 1,845 | 1,833 | 1,835 | 67,300 | 1,835 |
| 2023-04-06 | 1,840 | 1,853 | 1,835 | 1,836 | 100,200 | 1,836 |
| 2023-04-05 | 1,850 | 1,853 | 1,843 | 1,845 | 88,400 | 1,845 |
| 2023-04-04 | 1,860 | 1,862 | 1,852 | 1,861 | 86,200 | 1,861 |
| 2023-04-03 | 1,850 | 1,857 | 1,840 | 1,857 | 115,900 | 1,857 |
| 2023-03-31 | 1,854 | 1,859 | 1,851 | 1,855 | 70,700 | 1,855 |
| 2023-03-30 | 1,848 | 1,858 | 1,842 | 1,856 | 112,200 | 1,856 |
| 2023-03-29 | 1,881 | 1,888 | 1,873 | 1,888 | 176,200 | 1,888 |
| 2023-03-28 | 1,875 | 1,882 | 1,872 | 1,879 | 82,600 | 1,879 |
| 2023-03-27 | 1,878 | 1,880 | 1,874 | 1,875 | 91,900 | 1,875 |
| 2023-03-24 | 1,878 | 1,883 | 1,874 | 1,881 | 73,400 | 1,881 |
| 2023-03-23 | 1,857 | 1,875 | 1,854 | 1,875 | 68,300 | 1,875 |
| 2023-03-22 | 1,873 | 1,873 | 1,859 | 1,864 | 105,200 | 1,864 |
| 2023-03-20 | 1,870 | 1,870 | 1,858 | 1,862 | 86,900 | 1,862 |
| 2023-03-17 | 1,877 | 1,887 | 1,875 | 1,880 | 42,600 | 1,880 |
| 2023-03-16 | 1,872 | 1,879 | 1,862 | 1,877 | 53,300 | 1,877 |
| 2023-03-15 | 1,883 | 1,887 | 1,876 | 1,886 | 36,900 | 1,886 |
| 2023-03-14 | 1,875 | 1,876 | 1,856 | 1,875 | 118,200 | 1,875 |
| 2023-03-13 | 1,889 | 1,889 | 1,875 | 1,886 | 57,900 | 1,886 |
| 2023-03-10 | 1,892 | 1,900 | 1,889 | 1,891 | 79,700 | 1,891 |
| 2023-03-09 | 1,881 | 1,894 | 1,880 | 1,894 | 74,900 | 1,894 |
| 2023-03-08 | 1,880 | 1,885 | 1,880 | 1,881 | 47,800 | 1,881 |
| 2023-03-07 | 1,881 | 1,884 | 1,879 | 1,883 | 40,000 | 1,883 |
| 2023-03-06 | 1,880 | 1,882 | 1,878 | 1,882 | 39,400 | 1,882 |
| 2023-03-03 | 1,879 | 1,879 | 1,872 | 1,876 | 68,100 | 1,876 |
| 2023-03-02 | 1,874 | 1,879 | 1,872 | 1,875 | 40,600 | 1,875 |
| 2023-03-01 | 1,879 | 1,881 | 1,870 | 1,872 | 42,400 | 1,872 |
| 2023-02-28 | 1,890 | 1,890 | 1,883 | 1,884 | 41,800 | 1,884 |
| 2023-02-27 | 1,880 | 1,891 | 1,880 | 1,890 | 33,400 | 1,890 |
| 2023-02-24 | 1,875 | 1,885 | 1,875 | 1,884 | 29,700 | 1,884 |
| 2023-02-22 | 1,876 | 1,880 | 1,869 | 1,873 | 44,100 | 1,873 |
| 2023-02-21 | 1,876 | 1,888 | 1,876 | 1,881 | 34,900 | 1,881 |
| 2023-02-20 | 1,874 | 1,885 | 1,870 | 1,881 | 72,000 | 1,881 |
| 2023-02-17 | 1,865 | 1,875 | 1,862 | 1,872 | 37,300 | 1,872 |
| 2023-02-16 | 1,880 | 1,880 | 1,870 | 1,874 | 45,700 | 1,874 |
| 2023-02-15 | 1,873 | 1,881 | 1,870 | 1,873 | 30,100 | 1,873 |
| 2023-02-14 | 1,867 | 1,873 | 1,858 | 1,873 | 53,900 | 1,873 |
| 2023-02-13 | 1,855 | 1,866 | 1,854 | 1,864 | 50,500 | 1,864 |
| 2023-02-10 | 1,858 | 1,863 | 1,853 | 1,854 | 63,400 | 1,854 |
| 2023-02-09 | 1,860 | 1,864 | 1,855 | 1,859 | 40,200 | 1,859 |
| 2023-02-08 | 1,862 | 1,867 | 1,859 | 1,861 | 37,600 | 1,861 |
| 2023-02-07 | 1,873 | 1,874 | 1,861 | 1,862 | 42,800 | 1,862 |
| 2023-02-06 | 1,870 | 1,873 | 1,866 | 1,871 | 32,300 | 1,871 |
| 2023-02-03 | 1,878 | 1,878 | 1,862 | 1,864 | 43,200 | 1,864 |
| 2023-02-02 | 1,888 | 1,888 | 1,880 | 1,883 | 26,800 | 1,883 |
| 2023-02-01 | 1,900 | 1,900 | 1,874 | 1,877 | 36,600 | 1,877 |
| 2023-01-31 | 1,891 | 1,902 | 1,886 | 1,889 | 66,600 | 1,889 |
| 2023-01-30 | 1,882 | 1,891 | 1,881 | 1,891 | 46,100 | 1,891 |
| 2023-01-27 | 1,884 | 1,886 | 1,873 | 1,876 | 35,500 | 1,876 |
| 2023-01-26 | 1,884 | 1,884 | 1,878 | 1,880 | 26,200 | 1,880 |
| 2023-01-25 | 1,882 | 1,884 | 1,877 | 1,881 | 29,000 | 1,881 |
| 2023-01-24 | 1,885 | 1,886 | 1,874 | 1,882 | 44,400 | 1,882 |
| 2023-01-23 | 1,880 | 1,884 | 1,877 | 1,884 | 28,500 | 1,884 |
| 2023-01-20 | 1,879 | 1,885 | 1,877 | 1,877 | 26,600 | 1,877 |
| 2023-01-19 | 1,869 | 1,877 | 1,867 | 1,877 | 18,600 | 1,877 |
| 2023-01-18 | 1,868 | 1,880 | 1,864 | 1,869 | 35,500 | 1,869 |
| 2023-01-17 | 1,866 | 1,868 | 1,858 | 1,866 | 27,100 | 1,866 |
| 2023-01-16 | 1,858 | 1,863 | 1,857 | 1,860 | 25,000 | 1,860 |
| 2023-01-13 | 1,860 | 1,866 | 1,857 | 1,861 | 37,900 | 1,861 |
| 2023-01-12 | 1,859 | 1,861 | 1,855 | 1,861 | 42,600 | 1,861 |
| 2023-01-11 | 1,870 | 1,874 | 1,858 | 1,859 | 36,400 | 1,859 |
| 2023-01-10 | 1,865 | 1,869 | 1,857 | 1,861 | 63,600 | 1,861 |
| 2023-01-06 | 1,862 | 1,867 | 1,857 | 1,863 | 36,400 | 1,863 |
| 2023-01-05 | 1,866 | 1,866 | 1,858 | 1,862 | 39,600 | 1,862 |
| 2023-01-04 | 1,884 | 1,884 | 1,866 | 1,866 | 38,900 | 1,866 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
