1898 世紀東急工業(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 | 1,639 | 1,658 | 1,638 | 1,650 | 421,000 | 1,650 |
| 2023-12-28 | 1,610 | 1,645 | 1,600 | 1,644 | 366,300 | 1,644 |
| 2023-12-27 | 1,592 | 1,614 | 1,589 | 1,612 | 380,100 | 1,612 |
| 2023-12-26 | 1,607 | 1,607 | 1,585 | 1,591 | 296,600 | 1,591 |
| 2023-12-25 | 1,602 | 1,609 | 1,589 | 1,594 | 215,800 | 1,594 |
| 2023-12-22 | 1,580 | 1,602 | 1,580 | 1,594 | 231,700 | 1,594 |
| 2023-12-21 | 1,585 | 1,598 | 1,579 | 1,583 | 253,200 | 1,583 |
| 2023-12-20 | 1,594 | 1,605 | 1,590 | 1,590 | 348,200 | 1,590 |
| 2023-12-19 | 1,573 | 1,595 | 1,565 | 1,587 | 323,000 | 1,587 |
| 2023-12-18 | 1,600 | 1,604 | 1,561 | 1,582 | 598,600 | 1,582 |
| 2023-12-15 | 1,635 | 1,639 | 1,594 | 1,598 | 676,100 | 1,598 |
| 2023-12-14 | 1,661 | 1,676 | 1,634 | 1,634 | 463,400 | 1,634 |
| 2023-12-13 | 1,689 | 1,689 | 1,652 | 1,654 | 335,300 | 1,654 |
| 2023-12-12 | 1,678 | 1,725 | 1,675 | 1,683 | 837,900 | 1,683 |
| 2023-12-11 | 1,641 | 1,672 | 1,639 | 1,671 | 331,100 | 1,671 |
| 2023-12-08 | 1,651 | 1,663 | 1,625 | 1,632 | 367,500 | 1,632 |
| 2023-12-07 | 1,643 | 1,667 | 1,633 | 1,662 | 256,800 | 1,662 |
| 2023-12-06 | 1,649 | 1,656 | 1,643 | 1,655 | 226,000 | 1,655 |
| 2023-12-05 | 1,638 | 1,666 | 1,634 | 1,643 | 408,500 | 1,643 |
| 2023-12-04 | 1,676 | 1,692 | 1,669 | 1,678 | 318,900 | 1,678 |
| 2023-12-01 | 1,671 | 1,708 | 1,671 | 1,690 | 675,600 | 1,690 |
| 2023-11-30 | 1,665 | 1,669 | 1,645 | 1,664 | 284,800 | 1,664 |
| 2023-11-29 | 1,654 | 1,673 | 1,648 | 1,673 | 329,900 | 1,673 |
| 2023-11-28 | 1,644 | 1,664 | 1,639 | 1,659 | 305,000 | 1,659 |
| 2023-11-27 | 1,645 | 1,647 | 1,634 | 1,640 | 278,200 | 1,640 |
| 2023-11-24 | 1,596 | 1,645 | 1,592 | 1,645 | 676,900 | 1,645 |
| 2023-11-22 | 1,590 | 1,606 | 1,582 | 1,592 | 262,300 | 1,592 |
| 2023-11-21 | 1,586 | 1,594 | 1,569 | 1,592 | 403,400 | 1,592 |
| 2023-11-20 | 1,595 | 1,610 | 1,585 | 1,587 | 413,300 | 1,587 |
| 2023-11-17 | 1,578 | 1,609 | 1,578 | 1,609 | 271,400 | 1,609 |
| 2023-11-16 | 1,589 | 1,607 | 1,579 | 1,592 | 569,000 | 1,592 |
| 2023-11-15 | 1,616 | 1,622 | 1,597 | 1,615 | 416,900 | 1,615 |
| 2023-11-14 | 1,632 | 1,632 | 1,606 | 1,609 | 308,000 | 1,609 |
| 2023-11-13 | 1,627 | 1,640 | 1,612 | 1,625 | 377,100 | 1,625 |
| 2023-11-10 | 1,590 | 1,625 | 1,590 | 1,616 | 402,600 | 1,616 |
| 2023-11-09 | 1,574 | 1,604 | 1,568 | 1,600 | 478,200 | 1,600 |
| 2023-11-08 | 1,658 | 1,659 | 1,574 | 1,579 | 1,195,800 | 1,579 |
| 2023-11-07 | 1,650 | 1,713 | 1,623 | 1,672 | 2,156,500 | 1,672 |
| 2023-11-06 | 1,597 | 1,603 | 1,583 | 1,589 | 423,600 | 1,589 |
| 2023-11-02 | 1,616 | 1,617 | 1,584 | 1,592 | 285,000 | 1,592 |
| 2023-11-01 | 1,615 | 1,627 | 1,603 | 1,613 | 339,600 | 1,613 |
| 2023-10-31 | 1,584 | 1,599 | 1,561 | 1,599 | 370,500 | 1,599 |
| 2023-10-30 | 1,590 | 1,591 | 1,573 | 1,584 | 281,400 | 1,584 |
| 2023-10-27 | 1,573 | 1,594 | 1,568 | 1,592 | 278,500 | 1,592 |
| 2023-10-26 | 1,550 | 1,572 | 1,547 | 1,565 | 293,500 | 1,565 |
| 2023-10-25 | 1,578 | 1,589 | 1,552 | 1,553 | 357,200 | 1,553 |
| 2023-10-24 | 1,564 | 1,567 | 1,523 | 1,560 | 435,000 | 1,560 |
| 2023-10-23 | 1,557 | 1,583 | 1,551 | 1,551 | 319,700 | 1,551 |
| 2023-10-20 | 1,575 | 1,586 | 1,553 | 1,573 | 387,300 | 1,573 |
| 2023-10-19 | 1,572 | 1,587 | 1,569 | 1,581 | 237,200 | 1,581 |
| 2023-10-18 | 1,565 | 1,596 | 1,565 | 1,591 | 383,100 | 1,591 |
| 2023-10-17 | 1,567 | 1,572 | 1,542 | 1,555 | 215,700 | 1,555 |
| 2023-10-16 | 1,548 | 1,565 | 1,536 | 1,542 | 289,800 | 1,542 |
| 2023-10-13 | 1,560 | 1,574 | 1,557 | 1,563 | 244,900 | 1,563 |
| 2023-10-12 | 1,580 | 1,580 | 1,561 | 1,572 | 268,200 | 1,572 |
| 2023-10-11 | 1,608 | 1,608 | 1,581 | 1,581 | 333,100 | 1,581 |
| 2023-10-10 | 1,583 | 1,608 | 1,573 | 1,602 | 513,400 | 1,602 |
| 2023-10-06 | 1,541 | 1,564 | 1,531 | 1,558 | 511,600 | 1,558 |
| 2023-10-05 | 1,483 | 1,540 | 1,480 | 1,528 | 628,300 | 1,528 |
| 2023-10-04 | 1,480 | 1,506 | 1,456 | 1,463 | 869,300 | 1,463 |
| 2023-10-03 | 1,525 | 1,528 | 1,496 | 1,502 | 866,800 | 1,502 |
| 2023-10-02 | 1,558 | 1,588 | 1,532 | 1,533 | 895,700 | 1,533 |
| 2023-09-29 | 1,640 | 1,643 | 1,557 | 1,568 | 953,700 | 1,568 |
| 2023-09-28 | 1,644 | 1,677 | 1,625 | 1,638 | 852,800 | 1,638 |
| 2023-09-27 | 1,702 | 1,710 | 1,690 | 1,707 | 686,900 | 1,707 |
| 2023-09-26 | 1,723 | 1,725 | 1,696 | 1,701 | 955,900 | 1,701 |
| 2023-09-25 | 1,739 | 1,741 | 1,720 | 1,724 | 822,400 | 1,724 |
| 2023-09-22 | 1,721 | 1,735 | 1,708 | 1,729 | 627,500 | 1,729 |
| 2023-09-21 | 1,710 | 1,728 | 1,705 | 1,725 | 774,800 | 1,725 |
| 2023-09-20 | 1,715 | 1,725 | 1,696 | 1,700 | 854,600 | 1,700 |
| 2023-09-19 | 1,691 | 1,713 | 1,681 | 1,708 | 921,300 | 1,708 |
| 2023-09-15 | 1,684 | 1,703 | 1,676 | 1,677 | 1,805,100 | 1,677 |
| 2023-09-14 | 1,640 | 1,685 | 1,636 | 1,677 | 705,600 | 1,677 |
| 2023-09-13 | 1,620 | 1,645 | 1,608 | 1,629 | 1,163,500 | 1,629 |
| 2023-09-12 | 1,673 | 1,688 | 1,626 | 1,634 | 1,273,900 | 1,634 |
| 2023-09-11 | 1,710 | 1,723 | 1,665 | 1,675 | 1,166,600 | 1,675 |
| 2023-09-08 | 1,705 | 1,705 | 1,677 | 1,700 | 823,300 | 1,700 |
| 2023-09-07 | 1,711 | 1,742 | 1,706 | 1,707 | 857,700 | 1,707 |
| 2023-09-06 | 1,721 | 1,742 | 1,705 | 1,710 | 929,500 | 1,710 |
| 2023-09-05 | 1,755 | 1,755 | 1,710 | 1,733 | 997,200 | 1,733 |
| 2023-09-04 | 1,715 | 1,742 | 1,703 | 1,742 | 957,200 | 1,742 |
| 2023-09-01 | 1,647 | 1,683 | 1,636 | 1,680 | 763,100 | 1,680 |
| 2023-08-31 | 1,654 | 1,685 | 1,653 | 1,664 | 888,900 | 1,664 |
| 2023-08-30 | 1,647 | 1,657 | 1,628 | 1,652 | 767,900 | 1,652 |
| 2023-08-29 | 1,610 | 1,637 | 1,595 | 1,633 | 840,500 | 1,633 |
| 2023-08-28 | 1,587 | 1,610 | 1,581 | 1,603 | 750,900 | 1,603 |
| 2023-08-25 | 1,541 | 1,570 | 1,531 | 1,570 | 535,900 | 1,570 |
| 2023-08-24 | 1,520 | 1,553 | 1,517 | 1,548 | 722,000 | 1,548 |
| 2023-08-23 | 1,498 | 1,525 | 1,496 | 1,525 | 451,300 | 1,525 |
| 2023-08-22 | 1,521 | 1,523 | 1,496 | 1,509 | 645,200 | 1,509 |
| 2023-08-21 | 1,490 | 1,518 | 1,484 | 1,511 | 704,500 | 1,511 |
| 2023-08-18 | 1,471 | 1,485 | 1,466 | 1,482 | 567,400 | 1,482 |
| 2023-08-17 | 1,495 | 1,495 | 1,461 | 1,489 | 742,700 | 1,489 |
| 2023-08-16 | 1,489 | 1,502 | 1,482 | 1,490 | 670,700 | 1,490 |
| 2023-08-15 | 1,532 | 1,532 | 1,491 | 1,502 | 1,125,000 | 1,502 |
| 2023-08-14 | 1,530 | 1,541 | 1,525 | 1,529 | 585,100 | 1,529 |
| 2023-08-10 | 1,503 | 1,527 | 1,496 | 1,527 | 699,000 | 1,527 |
| 2023-08-09 | 1,491 | 1,509 | 1,485 | 1,503 | 580,000 | 1,503 |
| 2023-08-08 | 1,494 | 1,502 | 1,484 | 1,491 | 653,900 | 1,491 |
| 2023-08-07 | 1,449 | 1,487 | 1,432 | 1,483 | 1,041,000 | 1,483 |
| 2023-08-04 | 1,445 | 1,473 | 1,440 | 1,469 | 694,700 | 1,469 |
| 2023-08-03 | 1,442 | 1,457 | 1,430 | 1,445 | 538,100 | 1,445 |
| 2023-08-02 | 1,457 | 1,461 | 1,441 | 1,448 | 651,600 | 1,448 |
| 2023-08-01 | 1,446 | 1,461 | 1,440 | 1,457 | 819,100 | 1,457 |
| 2023-07-31 | 1,430 | 1,444 | 1,425 | 1,444 | 878,100 | 1,444 |
| 2023-07-28 | 1,436 | 1,437 | 1,400 | 1,417 | 1,688,500 | 1,417 |
| 2023-07-27 | 1,445 | 1,452 | 1,436 | 1,448 | 556,800 | 1,448 |
| 2023-07-26 | 1,448 | 1,448 | 1,433 | 1,445 | 472,200 | 1,445 |
| 2023-07-25 | 1,439 | 1,447 | 1,432 | 1,447 | 421,100 | 1,447 |
| 2023-07-24 | 1,432 | 1,443 | 1,425 | 1,442 | 834,600 | 1,442 |
| 2023-07-21 | 1,420 | 1,426 | 1,413 | 1,421 | 405,200 | 1,421 |
| 2023-07-20 | 1,407 | 1,419 | 1,405 | 1,416 | 336,000 | 1,416 |
| 2023-07-19 | 1,401 | 1,412 | 1,396 | 1,411 | 470,600 | 1,411 |
| 2023-07-18 | 1,375 | 1,400 | 1,373 | 1,398 | 412,200 | 1,398 |
| 2023-07-14 | 1,373 | 1,380 | 1,352 | 1,377 | 383,500 | 1,377 |
| 2023-07-13 | 1,367 | 1,379 | 1,351 | 1,377 | 615,400 | 1,377 |
| 2023-07-12 | 1,415 | 1,416 | 1,365 | 1,369 | 1,237,400 | 1,369 |
| 2023-07-11 | 1,429 | 1,442 | 1,411 | 1,415 | 504,000 | 1,415 |
| 2023-07-10 | 1,421 | 1,443 | 1,415 | 1,425 | 502,800 | 1,425 |
| 2023-07-07 | 1,386 | 1,427 | 1,381 | 1,420 | 498,700 | 1,420 |
| 2023-07-06 | 1,410 | 1,426 | 1,385 | 1,398 | 860,800 | 1,398 |
| 2023-07-05 | 1,440 | 1,443 | 1,409 | 1,420 | 795,000 | 1,420 |
| 2023-07-04 | 1,445 | 1,454 | 1,422 | 1,444 | 477,600 | 1,444 |
| 2023-07-03 | 1,432 | 1,458 | 1,429 | 1,453 | 542,800 | 1,453 |
| 2023-06-30 | 1,403 | 1,430 | 1,396 | 1,417 | 401,300 | 1,417 |
| 2023-06-29 | 1,406 | 1,426 | 1,386 | 1,400 | 613,200 | 1,400 |
| 2023-06-28 | 1,372 | 1,400 | 1,366 | 1,396 | 334,500 | 1,396 |
| 2023-06-27 | 1,383 | 1,384 | 1,345 | 1,360 | 483,700 | 1,360 |
| 2023-06-26 | 1,383 | 1,392 | 1,366 | 1,377 | 277,700 | 1,377 |
| 2023-06-23 | 1,411 | 1,417 | 1,349 | 1,380 | 551,600 | 1,380 |
| 2023-06-22 | 1,390 | 1,423 | 1,390 | 1,399 | 312,200 | 1,399 |
| 2023-06-21 | 1,397 | 1,408 | 1,381 | 1,383 | 396,700 | 1,383 |
| 2023-06-20 | 1,357 | 1,392 | 1,349 | 1,390 | 474,000 | 1,390 |
| 2023-06-19 | 1,350 | 1,353 | 1,335 | 1,343 | 397,700 | 1,343 |
| 2023-06-16 | 1,304 | 1,333 | 1,297 | 1,329 | 506,100 | 1,329 |
| 2023-06-15 | 1,291 | 1,301 | 1,289 | 1,295 | 188,600 | 1,295 |
| 2023-06-14 | 1,300 | 1,300 | 1,290 | 1,293 | 132,600 | 1,293 |
| 2023-06-13 | 1,304 | 1,304 | 1,291 | 1,292 | 182,100 | 1,292 |
| 2023-06-12 | 1,305 | 1,316 | 1,298 | 1,299 | 228,900 | 1,299 |
| 2023-06-09 | 1,300 | 1,305 | 1,294 | 1,298 | 149,300 | 1,298 |
| 2023-06-08 | 1,298 | 1,302 | 1,289 | 1,293 | 142,100 | 1,293 |
| 2023-06-07 | 1,302 | 1,310 | 1,293 | 1,295 | 286,300 | 1,295 |
| 2023-06-06 | 1,300 | 1,314 | 1,295 | 1,299 | 195,800 | 1,299 |
| 2023-06-05 | 1,317 | 1,323 | 1,309 | 1,309 | 215,700 | 1,309 |
| 2023-06-02 | 1,295 | 1,318 | 1,288 | 1,312 | 185,800 | 1,312 |
| 2023-06-01 | 1,280 | 1,297 | 1,277 | 1,295 | 153,500 | 1,295 |
| 2023-05-31 | 1,277 | 1,291 | 1,274 | 1,276 | 178,300 | 1,276 |
| 2023-05-30 | 1,298 | 1,302 | 1,276 | 1,284 | 217,900 | 1,284 |
| 2023-05-29 | 1,285 | 1,300 | 1,282 | 1,295 | 147,500 | 1,295 |
| 2023-05-26 | 1,290 | 1,301 | 1,280 | 1,281 | 140,800 | 1,281 |
| 2023-05-25 | 1,298 | 1,314 | 1,279 | 1,294 | 246,400 | 1,294 |
| 2023-05-24 | 1,299 | 1,306 | 1,288 | 1,298 | 168,400 | 1,298 |
| 2023-05-23 | 1,336 | 1,341 | 1,291 | 1,301 | 302,000 | 1,301 |
| 2023-05-22 | 1,315 | 1,344 | 1,306 | 1,313 | 359,900 | 1,313 |
| 2023-05-19 | 1,304 | 1,312 | 1,285 | 1,312 | 208,200 | 1,312 |
| 2023-05-18 | 1,284 | 1,315 | 1,282 | 1,295 | 384,400 | 1,295 |
| 2023-05-17 | 1,296 | 1,298 | 1,276 | 1,282 | 192,800 | 1,282 |
| 2023-05-16 | 1,294 | 1,307 | 1,284 | 1,295 | 287,900 | 1,295 |
| 2023-05-15 | 1,266 | 1,285 | 1,245 | 1,282 | 423,800 | 1,282 |
| 2023-05-12 | 1,270 | 1,275 | 1,243 | 1,266 | 523,000 | 1,266 |
| 2023-05-11 | 1,275 | 1,324 | 1,272 | 1,290 | 1,246,900 | 1,290 |
| 2023-05-10 | 1,300 | 1,336 | 1,211 | 1,260 | 3,760,700 | 1,260 |
| 2023-05-09 | 955 | 1,095 | 936 | 1,095 | 140,900 | 1,095 |
| 2023-05-08 | 947 | 958 | 943 | 945 | 70,400 | 945 |
| 2023-05-02 | 936 | 946 | 933 | 944 | 55,300 | 944 |
| 2023-05-01 | 936 | 948 | 933 | 938 | 45,800 | 938 |
| 2023-04-28 | 937 | 962 | 931 | 935 | 128,100 | 935 |
| 2023-04-27 | 946 | 951 | 922 | 922 | 278,800 | 922 |
| 2023-04-26 | 927 | 956 | 923 | 955 | 100,500 | 955 |
| 2023-04-25 | 930 | 938 | 930 | 930 | 67,900 | 930 |
| 2023-04-24 | 923 | 927 | 917 | 926 | 28,800 | 926 |
| 2023-04-21 | 914 | 924 | 912 | 920 | 37,500 | 920 |
| 2023-04-20 | 905 | 919 | 905 | 914 | 16,400 | 914 |
| 2023-04-19 | 912 | 913 | 901 | 913 | 26,800 | 913 |
| 2023-04-18 | 915 | 920 | 911 | 913 | 24,900 | 913 |
| 2023-04-17 | 904 | 919 | 897 | 918 | 67,200 | 918 |
| 2023-04-14 | 897 | 907 | 892 | 905 | 82,500 | 905 |
| 2023-04-13 | 900 | 907 | 889 | 890 | 58,100 | 890 |
| 2023-04-12 | 868 | 909 | 868 | 909 | 116,700 | 909 |
| 2023-04-11 | 848 | 859 | 848 | 859 | 107,000 | 859 |
| 2023-04-10 | 841 | 847 | 835 | 844 | 41,000 | 844 |
| 2023-04-07 | 820 | 843 | 820 | 841 | 46,300 | 841 |
| 2023-04-06 | 815 | 827 | 812 | 824 | 47,900 | 824 |
| 2023-04-05 | 838 | 838 | 823 | 824 | 31,500 | 824 |
| 2023-04-04 | 832 | 841 | 832 | 838 | 36,700 | 838 |
| 2023-04-03 | 824 | 834 | 816 | 834 | 56,500 | 834 |
| 2023-03-31 | 813 | 815 | 808 | 811 | 21,900 | 811 |
| 2023-03-30 | 798 | 811 | 796 | 809 | 40,700 | 809 |
| 2023-03-29 | 835 | 835 | 823 | 828 | 153,600 | 828 |
| 2023-03-28 | 839 | 841 | 830 | 831 | 32,900 | 831 |
| 2023-03-27 | 840 | 841 | 834 | 838 | 66,900 | 838 |
| 2023-03-24 | 823 | 839 | 818 | 836 | 75,300 | 836 |
| 2023-03-23 | 814 | 825 | 810 | 824 | 25,800 | 824 |
| 2023-03-22 | 820 | 823 | 813 | 821 | 54,800 | 821 |
| 2023-03-20 | 810 | 817 | 805 | 807 | 41,000 | 807 |
| 2023-03-17 | 810 | 823 | 808 | 821 | 31,200 | 821 |
| 2023-03-16 | 804 | 814 | 794 | 799 | 47,300 | 799 |
| 2023-03-15 | 819 | 826 | 819 | 824 | 26,400 | 824 |
| 2023-03-14 | 822 | 823 | 803 | 811 | 51,500 | 811 |
| 2023-03-13 | 846 | 847 | 828 | 837 | 55,900 | 837 |
| 2023-03-10 | 852 | 858 | 848 | 852 | 77,900 | 852 |
| 2023-03-09 | 850 | 865 | 848 | 865 | 102,100 | 865 |
| 2023-03-08 | 843 | 850 | 841 | 848 | 40,100 | 848 |
| 2023-03-07 | 835 | 845 | 833 | 844 | 34,600 | 844 |
| 2023-03-06 | 837 | 837 | 831 | 836 | 28,700 | 836 |
| 2023-03-03 | 835 | 840 | 830 | 838 | 97,000 | 838 |
| 2023-03-02 | 832 | 836 | 831 | 832 | 19,600 | 832 |
| 2023-03-01 | 830 | 834 | 827 | 832 | 19,800 | 832 |
| 2023-02-28 | 838 | 841 | 833 | 833 | 45,800 | 833 |
| 2023-02-27 | 831 | 840 | 831 | 840 | 22,400 | 840 |
| 2023-02-24 | 823 | 832 | 821 | 830 | 41,300 | 830 |
| 2023-02-22 | 805 | 823 | 805 | 820 | 83,800 | 820 |
| 2023-02-21 | 800 | 807 | 800 | 805 | 35,700 | 805 |
| 2023-02-20 | 787 | 804 | 787 | 800 | 31,300 | 800 |
| 2023-02-17 | 786 | 787 | 784 | 785 | 33,500 | 785 |
| 2023-02-16 | 787 | 790 | 785 | 788 | 25,500 | 788 |
| 2023-02-15 | 797 | 797 | 781 | 784 | 33,400 | 784 |
| 2023-02-14 | 790 | 794 | 787 | 794 | 13,100 | 794 |
| 2023-02-13 | 780 | 786 | 773 | 784 | 31,100 | 784 |
| 2023-02-10 | 776 | 785 | 775 | 777 | 20,500 | 777 |
| 2023-02-09 | 770 | 787 | 767 | 781 | 39,200 | 781 |
| 2023-02-08 | 791 | 793 | 787 | 789 | 17,500 | 789 |
| 2023-02-07 | 796 | 797 | 790 | 790 | 14,600 | 790 |
| 2023-02-06 | 788 | 798 | 788 | 795 | 26,000 | 795 |
| 2023-02-03 | 791 | 791 | 782 | 784 | 19,200 | 784 |
| 2023-02-02 | 811 | 811 | 790 | 791 | 42,100 | 791 |
| 2023-02-01 | 809 | 812 | 806 | 811 | 20,700 | 811 |
| 2023-01-31 | 802 | 815 | 802 | 809 | 33,700 | 809 |
| 2023-01-30 | 806 | 815 | 801 | 801 | 84,500 | 801 |
| 2023-01-27 | 799 | 799 | 794 | 798 | 23,300 | 798 |
| 2023-01-26 | 800 | 800 | 792 | 793 | 20,200 | 793 |
| 2023-01-25 | 799 | 801 | 795 | 799 | 38,400 | 799 |
| 2023-01-24 | 800 | 800 | 795 | 795 | 19,500 | 795 |
| 2023-01-23 | 793 | 800 | 789 | 799 | 27,000 | 799 |
| 2023-01-20 | 783 | 790 | 783 | 788 | 12,600 | 788 |
| 2023-01-19 | 783 | 789 | 781 | 783 | 21,600 | 783 |
| 2023-01-18 | 786 | 788 | 777 | 785 | 39,500 | 785 |
| 2023-01-17 | 783 | 792 | 782 | 787 | 21,400 | 787 |
| 2023-01-16 | 780 | 787 | 780 | 782 | 12,300 | 782 |
| 2023-01-13 | 787 | 792 | 784 | 785 | 40,400 | 785 |
| 2023-01-12 | 790 | 792 | 783 | 783 | 32,100 | 783 |
| 2023-01-11 | 794 | 798 | 790 | 790 | 19,400 | 790 |
| 2023-01-10 | 775 | 794 | 775 | 791 | 78,400 | 791 |
| 2023-01-06 | 770 | 779 | 768 | 779 | 34,400 | 779 |
| 2023-01-05 | 775 | 776 | 770 | 772 | 28,700 | 772 |
| 2023-01-04 | 787 | 787 | 779 | 779 | 24,200 | 779 |
分割・併合履歴 ： [2014-09-26]1株→0.2株 [1988-03-28]1株→1.05株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.15株