1870 矢作建設工業(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 | 1,347 | 1,357 | 1,333 | 1,351 | 56,600 | 1,351 |
| 2023-12-28 | 1,339 | 1,352 | 1,333 | 1,339 | 25,200 | 1,339 |
| 2023-12-27 | 1,347 | 1,355 | 1,340 | 1,350 | 47,800 | 1,350 |
| 2023-12-26 | 1,315 | 1,352 | 1,315 | 1,345 | 54,000 | 1,345 |
| 2023-12-25 | 1,328 | 1,328 | 1,314 | 1,318 | 29,900 | 1,318 |
| 2023-12-22 | 1,293 | 1,318 | 1,293 | 1,308 | 30,200 | 1,308 |
| 2023-12-21 | 1,310 | 1,316 | 1,299 | 1,300 | 39,900 | 1,300 |
| 2023-12-20 | 1,322 | 1,333 | 1,313 | 1,315 | 37,700 | 1,315 |
| 2023-12-19 | 1,320 | 1,333 | 1,316 | 1,329 | 23,900 | 1,329 |
| 2023-12-18 | 1,354 | 1,354 | 1,305 | 1,327 | 112,800 | 1,327 |
| 2023-12-15 | 1,347 | 1,365 | 1,347 | 1,362 | 81,200 | 1,362 |
| 2023-12-14 | 1,358 | 1,372 | 1,334 | 1,342 | 70,500 | 1,342 |
| 2023-12-13 | 1,343 | 1,365 | 1,333 | 1,354 | 55,700 | 1,354 |
| 2023-12-12 | 1,340 | 1,355 | 1,335 | 1,349 | 70,900 | 1,349 |
| 2023-12-11 | 1,301 | 1,341 | 1,301 | 1,341 | 55,600 | 1,341 |
| 2023-12-08 | 1,319 | 1,319 | 1,284 | 1,287 | 65,600 | 1,287 |
| 2023-12-07 | 1,321 | 1,324 | 1,314 | 1,319 | 37,700 | 1,319 |
| 2023-12-06 | 1,319 | 1,337 | 1,309 | 1,337 | 132,800 | 1,337 |
| 2023-12-05 | 1,318 | 1,325 | 1,301 | 1,301 | 50,100 | 1,301 |
| 2023-12-04 | 1,313 | 1,331 | 1,311 | 1,330 | 45,600 | 1,330 |
| 2023-12-01 | 1,290 | 1,319 | 1,290 | 1,313 | 56,800 | 1,313 |
| 2023-11-30 | 1,265 | 1,286 | 1,264 | 1,286 | 28,800 | 1,286 |
| 2023-11-29 | 1,271 | 1,279 | 1,267 | 1,267 | 22,600 | 1,267 |
| 2023-11-28 | 1,259 | 1,275 | 1,259 | 1,274 | 32,000 | 1,274 |
| 2023-11-27 | 1,273 | 1,273 | 1,260 | 1,260 | 20,100 | 1,260 |
| 2023-11-24 | 1,260 | 1,270 | 1,257 | 1,267 | 25,200 | 1,267 |
| 2023-11-22 | 1,253 | 1,263 | 1,247 | 1,253 | 27,400 | 1,253 |
| 2023-11-21 | 1,265 | 1,271 | 1,252 | 1,259 | 51,400 | 1,259 |
| 2023-11-20 | 1,293 | 1,296 | 1,268 | 1,268 | 45,500 | 1,268 |
| 2023-11-17 | 1,268 | 1,295 | 1,268 | 1,295 | 46,900 | 1,295 |
| 2023-11-16 | 1,253 | 1,269 | 1,245 | 1,263 | 49,400 | 1,263 |
| 2023-11-15 | 1,272 | 1,276 | 1,250 | 1,253 | 47,000 | 1,253 |
| 2023-11-14 | 1,285 | 1,295 | 1,267 | 1,271 | 48,400 | 1,271 |
| 2023-11-13 | 1,296 | 1,300 | 1,283 | 1,286 | 23,000 | 1,286 |
| 2023-11-10 | 1,281 | 1,298 | 1,278 | 1,297 | 33,700 | 1,297 |
| 2023-11-09 | 1,266 | 1,293 | 1,260 | 1,284 | 51,300 | 1,284 |
| 2023-11-08 | 1,310 | 1,310 | 1,252 | 1,266 | 110,600 | 1,266 |
| 2023-11-07 | 1,317 | 1,345 | 1,305 | 1,308 | 44,700 | 1,308 |
| 2023-11-06 | 1,333 | 1,341 | 1,319 | 1,326 | 67,700 | 1,326 |
| 2023-11-02 | 1,330 | 1,334 | 1,309 | 1,328 | 53,100 | 1,328 |
| 2023-11-01 | 1,319 | 1,331 | 1,310 | 1,328 | 93,700 | 1,328 |
| 2023-10-31 | 1,288 | 1,325 | 1,230 | 1,306 | 88,700 | 1,306 |
| 2023-10-30 | 1,251 | 1,308 | 1,232 | 1,288 | 153,500 | 1,288 |
| 2023-10-27 | 1,227 | 1,269 | 1,227 | 1,267 | 69,300 | 1,267 |
| 2023-10-26 | 1,224 | 1,231 | 1,214 | 1,219 | 30,900 | 1,219 |
| 2023-10-25 | 1,242 | 1,250 | 1,229 | 1,231 | 34,200 | 1,231 |
| 2023-10-24 | 1,234 | 1,242 | 1,197 | 1,231 | 68,500 | 1,231 |
| 2023-10-23 | 1,248 | 1,254 | 1,234 | 1,234 | 48,300 | 1,234 |
| 2023-10-20 | 1,234 | 1,253 | 1,228 | 1,253 | 61,300 | 1,253 |
| 2023-10-19 | 1,240 | 1,252 | 1,239 | 1,241 | 26,400 | 1,241 |
| 2023-10-18 | 1,268 | 1,268 | 1,246 | 1,257 | 52,000 | 1,257 |
| 2023-10-17 | 1,262 | 1,274 | 1,256 | 1,263 | 35,700 | 1,263 |
| 2023-10-16 | 1,260 | 1,267 | 1,247 | 1,256 | 35,100 | 1,256 |
| 2023-10-13 | 1,266 | 1,276 | 1,253 | 1,258 | 35,800 | 1,258 |
| 2023-10-12 | 1,274 | 1,279 | 1,258 | 1,275 | 38,700 | 1,275 |
| 2023-10-11 | 1,273 | 1,273 | 1,255 | 1,261 | 33,500 | 1,261 |
| 2023-10-10 | 1,258 | 1,274 | 1,252 | 1,272 | 37,200 | 1,272 |
| 2023-10-06 | 1,210 | 1,243 | 1,208 | 1,234 | 40,800 | 1,234 |
| 2023-10-05 | 1,202 | 1,218 | 1,194 | 1,210 | 48,200 | 1,210 |
| 2023-10-04 | 1,200 | 1,209 | 1,186 | 1,194 | 93,300 | 1,194 |
| 2023-10-03 | 1,234 | 1,234 | 1,206 | 1,214 | 66,100 | 1,214 |
| 2023-10-02 | 1,258 | 1,273 | 1,234 | 1,234 | 74,000 | 1,234 |
| 2023-09-29 | 1,292 | 1,295 | 1,255 | 1,258 | 61,700 | 1,258 |
| 2023-09-28 | 1,289 | 1,304 | 1,277 | 1,289 | 95,600 | 1,289 |
| 2023-09-27 | 1,318 | 1,339 | 1,300 | 1,337 | 87,700 | 1,337 |
| 2023-09-26 | 1,333 | 1,333 | 1,319 | 1,319 | 46,000 | 1,319 |
| 2023-09-25 | 1,333 | 1,337 | 1,320 | 1,333 | 64,700 | 1,333 |
| 2023-09-22 | 1,324 | 1,334 | 1,312 | 1,326 | 43,100 | 1,326 |
| 2023-09-21 | 1,337 | 1,350 | 1,328 | 1,332 | 54,500 | 1,332 |
| 2023-09-20 | 1,363 | 1,366 | 1,330 | 1,331 | 92,300 | 1,331 |
| 2023-09-19 | 1,344 | 1,366 | 1,341 | 1,366 | 118,900 | 1,366 |
| 2023-09-15 | 1,336 | 1,349 | 1,330 | 1,343 | 85,400 | 1,343 |
| 2023-09-14 | 1,301 | 1,324 | 1,299 | 1,324 | 63,500 | 1,324 |
| 2023-09-13 | 1,283 | 1,298 | 1,278 | 1,295 | 45,600 | 1,295 |
| 2023-09-12 | 1,286 | 1,297 | 1,277 | 1,286 | 31,300 | 1,286 |
| 2023-09-11 | 1,295 | 1,306 | 1,279 | 1,286 | 73,800 | 1,286 |
| 2023-09-08 | 1,293 | 1,314 | 1,289 | 1,293 | 83,800 | 1,293 |
| 2023-09-07 | 1,303 | 1,319 | 1,297 | 1,309 | 75,000 | 1,309 |
| 2023-09-06 | 1,303 | 1,316 | 1,300 | 1,309 | 71,800 | 1,309 |
| 2023-09-05 | 1,299 | 1,307 | 1,285 | 1,307 | 85,400 | 1,307 |
| 2023-09-04 | 1,266 | 1,296 | 1,261 | 1,295 | 128,900 | 1,295 |
| 2023-09-01 | 1,247 | 1,257 | 1,236 | 1,252 | 113,300 | 1,252 |
| 2023-08-31 | 1,254 | 1,267 | 1,249 | 1,253 | 73,700 | 1,253 |
| 2023-08-30 | 1,277 | 1,277 | 1,259 | 1,259 | 54,200 | 1,259 |
| 2023-08-29 | 1,261 | 1,274 | 1,253 | 1,266 | 82,800 | 1,266 |
| 2023-08-28 | 1,256 | 1,272 | 1,256 | 1,269 | 50,100 | 1,269 |
| 2023-08-25 | 1,240 | 1,252 | 1,228 | 1,248 | 53,900 | 1,248 |
| 2023-08-24 | 1,240 | 1,251 | 1,238 | 1,246 | 36,400 | 1,246 |
| 2023-08-23 | 1,218 | 1,242 | 1,213 | 1,236 | 54,500 | 1,236 |
| 2023-08-22 | 1,208 | 1,213 | 1,198 | 1,213 | 52,800 | 1,213 |
| 2023-08-21 | 1,215 | 1,219 | 1,204 | 1,205 | 50,600 | 1,205 |
| 2023-08-18 | 1,216 | 1,219 | 1,201 | 1,206 | 58,000 | 1,206 |
| 2023-08-17 | 1,225 | 1,226 | 1,206 | 1,222 | 38,300 | 1,222 |
| 2023-08-16 | 1,228 | 1,236 | 1,214 | 1,221 | 54,000 | 1,221 |
| 2023-08-15 | 1,221 | 1,234 | 1,205 | 1,228 | 55,200 | 1,228 |
| 2023-08-14 | 1,233 | 1,249 | 1,217 | 1,218 | 68,300 | 1,218 |
| 2023-08-10 | 1,218 | 1,224 | 1,185 | 1,221 | 77,400 | 1,221 |
| 2023-08-09 | 1,210 | 1,230 | 1,188 | 1,205 | 165,600 | 1,205 |
| 2023-08-08 | 1,299 | 1,306 | 1,171 | 1,185 | 276,400 | 1,185 |
| 2023-08-07 | 1,311 | 1,311 | 1,288 | 1,299 | 72,600 | 1,299 |
| 2023-08-04 | 1,304 | 1,325 | 1,302 | 1,311 | 68,900 | 1,311 |
| 2023-08-03 | 1,320 | 1,320 | 1,293 | 1,295 | 74,500 | 1,295 |
| 2023-08-02 | 1,334 | 1,350 | 1,326 | 1,327 | 54,900 | 1,327 |
| 2023-08-01 | 1,339 | 1,349 | 1,336 | 1,343 | 32,300 | 1,343 |
| 2023-07-31 | 1,338 | 1,352 | 1,335 | 1,340 | 62,900 | 1,340 |
| 2023-07-28 | 1,304 | 1,324 | 1,300 | 1,323 | 64,200 | 1,323 |
| 2023-07-27 | 1,316 | 1,321 | 1,301 | 1,321 | 58,100 | 1,321 |
| 2023-07-26 | 1,344 | 1,348 | 1,318 | 1,320 | 71,700 | 1,320 |
| 2023-07-25 | 1,318 | 1,334 | 1,314 | 1,334 | 86,700 | 1,334 |
| 2023-07-24 | 1,296 | 1,320 | 1,290 | 1,319 | 84,900 | 1,319 |
| 2023-07-21 | 1,283 | 1,283 | 1,270 | 1,276 | 40,800 | 1,276 |
| 2023-07-20 | 1,289 | 1,298 | 1,274 | 1,283 | 53,400 | 1,283 |
| 2023-07-19 | 1,270 | 1,284 | 1,260 | 1,284 | 64,000 | 1,284 |
| 2023-07-18 | 1,245 | 1,259 | 1,244 | 1,249 | 102,000 | 1,249 |
| 2023-07-14 | 1,230 | 1,236 | 1,211 | 1,234 | 68,400 | 1,234 |
| 2023-07-13 | 1,221 | 1,230 | 1,205 | 1,224 | 77,300 | 1,224 |
| 2023-07-12 | 1,233 | 1,236 | 1,212 | 1,212 | 42,800 | 1,212 |
| 2023-07-11 | 1,238 | 1,249 | 1,226 | 1,231 | 49,200 | 1,231 |
| 2023-07-10 | 1,240 | 1,249 | 1,228 | 1,237 | 83,800 | 1,237 |
| 2023-07-07 | 1,231 | 1,236 | 1,205 | 1,223 | 99,300 | 1,223 |
| 2023-07-06 | 1,239 | 1,258 | 1,233 | 1,247 | 111,100 | 1,247 |
| 2023-07-05 | 1,238 | 1,251 | 1,225 | 1,246 | 81,000 | 1,246 |
| 2023-07-04 | 1,266 | 1,266 | 1,252 | 1,253 | 82,100 | 1,253 |
| 2023-07-03 | 1,252 | 1,282 | 1,251 | 1,276 | 69,100 | 1,276 |
| 2023-06-30 | 1,248 | 1,252 | 1,235 | 1,238 | 64,100 | 1,238 |
| 2023-06-29 | 1,260 | 1,277 | 1,240 | 1,248 | 63,800 | 1,248 |
| 2023-06-28 | 1,229 | 1,260 | 1,228 | 1,260 | 89,400 | 1,260 |
| 2023-06-27 | 1,200 | 1,216 | 1,193 | 1,215 | 50,200 | 1,215 |
| 2023-06-26 | 1,200 | 1,215 | 1,172 | 1,204 | 64,200 | 1,204 |
| 2023-06-23 | 1,212 | 1,227 | 1,190 | 1,202 | 83,900 | 1,202 |
| 2023-06-22 | 1,216 | 1,222 | 1,208 | 1,212 | 68,200 | 1,212 |
| 2023-06-21 | 1,229 | 1,238 | 1,209 | 1,216 | 110,300 | 1,216 |
| 2023-06-20 | 1,234 | 1,243 | 1,208 | 1,229 | 108,400 | 1,229 |
| 2023-06-19 | 1,194 | 1,205 | 1,187 | 1,205 | 70,300 | 1,205 |
| 2023-06-16 | 1,158 | 1,198 | 1,155 | 1,188 | 198,600 | 1,188 |
| 2023-06-15 | 1,145 | 1,152 | 1,130 | 1,149 | 67,000 | 1,149 |
| 2023-06-14 | 1,139 | 1,140 | 1,127 | 1,140 | 113,800 | 1,140 |
| 2023-06-13 | 1,159 | 1,170 | 1,127 | 1,131 | 88,300 | 1,131 |
| 2023-06-12 | 1,133 | 1,150 | 1,122 | 1,150 | 126,700 | 1,150 |
| 2023-06-09 | 1,097 | 1,131 | 1,095 | 1,129 | 186,400 | 1,129 |
| 2023-06-08 | 1,102 | 1,107 | 1,086 | 1,091 | 72,700 | 1,091 |
| 2023-06-07 | 1,129 | 1,130 | 1,094 | 1,097 | 106,300 | 1,097 |
| 2023-06-06 | 1,102 | 1,125 | 1,099 | 1,120 | 173,900 | 1,120 |
| 2023-06-05 | 1,100 | 1,115 | 1,095 | 1,099 | 115,300 | 1,099 |
| 2023-06-02 | 1,080 | 1,102 | 1,065 | 1,079 | 138,700 | 1,079 |
| 2023-06-01 | 1,065 | 1,079 | 1,060 | 1,068 | 69,400 | 1,068 |
| 2023-05-31 | 1,090 | 1,099 | 1,069 | 1,078 | 99,200 | 1,078 |
| 2023-05-30 | 1,101 | 1,119 | 1,097 | 1,106 | 45,400 | 1,106 |
| 2023-05-29 | 1,102 | 1,115 | 1,102 | 1,105 | 72,800 | 1,105 |
| 2023-05-26 | 1,100 | 1,111 | 1,091 | 1,091 | 42,700 | 1,091 |
| 2023-05-25 | 1,095 | 1,107 | 1,090 | 1,104 | 46,100 | 1,104 |
| 2023-05-24 | 1,085 | 1,116 | 1,085 | 1,107 | 42,200 | 1,107 |
| 2023-05-23 | 1,129 | 1,138 | 1,090 | 1,093 | 99,500 | 1,093 |
| 2023-05-22 | 1,087 | 1,117 | 1,085 | 1,117 | 52,800 | 1,117 |
| 2023-05-19 | 1,101 | 1,105 | 1,091 | 1,092 | 50,600 | 1,092 |
| 2023-05-18 | 1,080 | 1,119 | 1,060 | 1,116 | 126,200 | 1,116 |
| 2023-05-17 | 1,049 | 1,086 | 1,036 | 1,080 | 107,200 | 1,080 |
| 2023-05-16 | 1,055 | 1,069 | 1,035 | 1,053 | 97,800 | 1,053 |
| 2023-05-15 | 1,020 | 1,059 | 1,012 | 1,054 | 168,700 | 1,054 |
| 2023-05-12 | 1,036 | 1,044 | 1,012 | 1,014 | 173,800 | 1,014 |
| 2023-05-11 | 1,044 | 1,074 | 1,007 | 1,036 | 545,900 | 1,036 |
| 2023-05-10 | 869 | 1,014 | 857 | 1,014 | 79,100 | 1,014 |
| 2023-05-09 | 857 | 866 | 851 | 864 | 28,100 | 864 |
| 2023-05-08 | 845 | 854 | 845 | 848 | 16,100 | 848 |
| 2023-05-02 | 865 | 865 | 847 | 854 | 15,000 | 854 |
| 2023-05-01 | 860 | 865 | 855 | 858 | 25,100 | 858 |
| 2023-04-28 | 843 | 859 | 842 | 859 | 41,700 | 859 |
| 2023-04-27 | 830 | 837 | 826 | 828 | 43,400 | 828 |
| 2023-04-26 | 831 | 837 | 826 | 829 | 17,900 | 829 |
| 2023-04-25 | 846 | 860 | 838 | 843 | 43,200 | 843 |
| 2023-04-24 | 842 | 842 | 834 | 837 | 21,900 | 837 |
| 2023-04-21 | 840 | 846 | 831 | 837 | 32,500 | 837 |
| 2023-04-20 | 817 | 838 | 817 | 838 | 23,700 | 838 |
| 2023-04-19 | 826 | 829 | 817 | 819 | 26,400 | 819 |
| 2023-04-18 | 845 | 845 | 832 | 840 | 39,000 | 840 |
| 2023-04-17 | 838 | 842 | 831 | 842 | 20,100 | 842 |
| 2023-04-14 | 826 | 837 | 824 | 835 | 25,300 | 835 |
| 2023-04-13 | 818 | 823 | 811 | 823 | 18,600 | 823 |
| 2023-04-12 | 812 | 821 | 810 | 820 | 16,500 | 820 |
| 2023-04-11 | 813 | 813 | 801 | 811 | 23,500 | 811 |
| 2023-04-10 | 800 | 807 | 799 | 805 | 18,200 | 805 |
| 2023-04-07 | 796 | 808 | 796 | 800 | 16,900 | 800 |
| 2023-04-06 | 794 | 805 | 793 | 796 | 30,000 | 796 |
| 2023-04-05 | 829 | 829 | 807 | 807 | 23,000 | 807 |
| 2023-04-04 | 833 | 838 | 827 | 831 | 39,400 | 831 |
| 2023-04-03 | 839 | 839 | 826 | 833 | 30,600 | 833 |
| 2023-03-31 | 832 | 834 | 821 | 826 | 22,500 | 826 |
| 2023-03-30 | 828 | 840 | 827 | 838 | 29,600 | 838 |
| 2023-03-29 | 831 | 849 | 830 | 849 | 45,400 | 849 |
| 2023-03-28 | 839 | 839 | 826 | 831 | 15,500 | 831 |
| 2023-03-27 | 832 | 841 | 832 | 836 | 13,800 | 836 |
| 2023-03-24 | 847 | 847 | 831 | 832 | 23,700 | 832 |
| 2023-03-23 | 837 | 847 | 827 | 847 | 24,700 | 847 |
| 2023-03-22 | 839 | 845 | 833 | 838 | 43,000 | 838 |
| 2023-03-20 | 835 | 835 | 808 | 809 | 24,100 | 809 |
| 2023-03-17 | 834 | 844 | 822 | 839 | 38,600 | 839 |
| 2023-03-16 | 832 | 835 | 824 | 831 | 29,600 | 831 |
| 2023-03-15 | 833 | 849 | 833 | 841 | 19,200 | 841 |
| 2023-03-14 | 831 | 835 | 818 | 827 | 30,900 | 827 |
| 2023-03-13 | 843 | 847 | 833 | 844 | 22,000 | 844 |
| 2023-03-10 | 878 | 878 | 856 | 856 | 44,700 | 856 |
| 2023-03-09 | 871 | 883 | 870 | 882 | 29,900 | 882 |
| 2023-03-08 | 865 | 872 | 861 | 870 | 21,900 | 870 |
| 2023-03-07 | 856 | 872 | 855 | 871 | 37,100 | 871 |
| 2023-03-06 | 851 | 860 | 849 | 860 | 19,200 | 860 |
| 2023-03-03 | 839 | 851 | 839 | 851 | 40,800 | 851 |
| 2023-03-02 | 839 | 839 | 834 | 838 | 15,000 | 838 |
| 2023-03-01 | 830 | 838 | 827 | 836 | 13,000 | 836 |
| 2023-02-28 | 838 | 838 | 830 | 830 | 11,800 | 830 |
| 2023-02-27 | 830 | 838 | 828 | 831 | 18,500 | 831 |
| 2023-02-24 | 823 | 830 | 822 | 830 | 21,200 | 830 |
| 2023-02-22 | 814 | 820 | 810 | 817 | 13,700 | 817 |
| 2023-02-21 | 825 | 827 | 820 | 821 | 17,600 | 821 |
| 2023-02-20 | 816 | 819 | 815 | 819 | 19,300 | 819 |
| 2023-02-17 | 813 | 816 | 810 | 816 | 28,200 | 816 |
| 2023-02-16 | 809 | 815 | 807 | 814 | 18,800 | 814 |
| 2023-02-15 | 804 | 808 | 802 | 803 | 9,700 | 803 |
| 2023-02-14 | 793 | 806 | 793 | 802 | 12,800 | 802 |
| 2023-02-13 | 801 | 801 | 785 | 785 | 14,500 | 785 |
| 2023-02-10 | 805 | 808 | 801 | 801 | 23,200 | 801 |
| 2023-02-09 | 780 | 807 | 780 | 801 | 26,100 | 801 |
| 2023-02-08 | 789 | 793 | 784 | 784 | 5,800 | 784 |
| 2023-02-07 | 785 | 792 | 785 | 790 | 5,600 | 790 |
| 2023-02-06 | 781 | 785 | 780 | 785 | 10,600 | 785 |
| 2023-02-03 | 782 | 783 | 775 | 775 | 11,500 | 775 |
| 2023-02-02 | 801 | 802 | 782 | 782 | 14,100 | 782 |
| 2023-02-01 | 800 | 801 | 793 | 801 | 10,500 | 801 |
| 2023-01-31 | 784 | 795 | 784 | 794 | 17,300 | 794 |
| 2023-01-30 | 800 | 803 | 782 | 782 | 31,600 | 782 |
| 2023-01-27 | 796 | 800 | 794 | 800 | 9,000 | 800 |
| 2023-01-26 | 808 | 808 | 795 | 795 | 16,500 | 795 |
| 2023-01-25 | 799 | 809 | 796 | 809 | 26,000 | 809 |
| 2023-01-24 | 795 | 798 | 787 | 797 | 38,000 | 797 |
| 2023-01-23 | 789 | 794 | 785 | 794 | 33,000 | 794 |
| 2023-01-20 | 770 | 778 | 770 | 776 | 8,400 | 776 |
| 2023-01-19 | 768 | 777 | 768 | 771 | 13,900 | 771 |
| 2023-01-18 | 773 | 775 | 762 | 775 | 27,100 | 775 |
| 2023-01-17 | 762 | 775 | 762 | 775 | 19,200 | 775 |
| 2023-01-16 | 758 | 767 | 758 | 762 | 10,900 | 762 |
| 2023-01-13 | 759 | 768 | 756 | 757 | 22,900 | 757 |
| 2023-01-12 | 758 | 762 | 756 | 762 | 11,700 | 762 |
| 2023-01-11 | 761 | 766 | 760 | 763 | 10,900 | 763 |
| 2023-01-10 | 754 | 769 | 754 | 755 | 26,300 | 755 |
| 2023-01-06 | 740 | 749 | 740 | 744 | 10,500 | 744 |
| 2023-01-05 | 741 | 751 | 739 | 740 | 22,000 | 740 |
| 2023-01-04 | 751 | 753 | 743 | 743 | 18,300 | 743 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
