1929 日特建設(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 | 1,047 | 1,063 | 1,047 | 1,061 | 100,600 | 1,061 |
| 2023-12-28 | 1,046 | 1,052 | 1,040 | 1,047 | 94,000 | 1,047 |
| 2023-12-27 | 1,034 | 1,041 | 1,031 | 1,039 | 45,100 | 1,039 |
| 2023-12-26 | 1,030 | 1,031 | 1,024 | 1,027 | 48,600 | 1,027 |
| 2023-12-25 | 1,040 | 1,040 | 1,028 | 1,035 | 70,000 | 1,035 |
| 2023-12-22 | 1,017 | 1,025 | 1,017 | 1,025 | 34,500 | 1,025 |
| 2023-12-21 | 1,015 | 1,019 | 1,013 | 1,014 | 32,700 | 1,014 |
| 2023-12-20 | 1,020 | 1,024 | 1,015 | 1,019 | 49,400 | 1,019 |
| 2023-12-19 | 1,017 | 1,021 | 1,012 | 1,021 | 39,800 | 1,021 |
| 2023-12-18 | 1,017 | 1,019 | 1,006 | 1,013 | 68,800 | 1,013 |
| 2023-12-15 | 1,027 | 1,030 | 1,015 | 1,020 | 84,500 | 1,020 |
| 2023-12-14 | 1,030 | 1,036 | 1,023 | 1,027 | 75,800 | 1,027 |
| 2023-12-13 | 1,030 | 1,030 | 1,023 | 1,025 | 37,700 | 1,025 |
| 2023-12-12 | 1,043 | 1,043 | 1,024 | 1,025 | 53,600 | 1,025 |
| 2023-12-11 | 1,016 | 1,030 | 1,016 | 1,030 | 39,000 | 1,030 |
| 2023-12-08 | 1,020 | 1,024 | 1,011 | 1,012 | 108,600 | 1,012 |
| 2023-12-07 | 1,027 | 1,030 | 1,024 | 1,025 | 36,700 | 1,025 |
| 2023-12-06 | 1,026 | 1,037 | 1,025 | 1,034 | 51,100 | 1,034 |
| 2023-12-05 | 1,033 | 1,039 | 1,023 | 1,023 | 44,400 | 1,023 |
| 2023-12-04 | 1,032 | 1,040 | 1,026 | 1,039 | 35,300 | 1,039 |
| 2023-12-01 | 1,031 | 1,036 | 1,027 | 1,032 | 45,000 | 1,032 |
| 2023-11-30 | 1,021 | 1,030 | 1,021 | 1,028 | 41,000 | 1,028 |
| 2023-11-29 | 1,031 | 1,031 | 1,019 | 1,019 | 47,300 | 1,019 |
| 2023-11-28 | 1,031 | 1,031 | 1,014 | 1,029 | 65,200 | 1,029 |
| 2023-11-27 | 1,045 | 1,045 | 1,020 | 1,028 | 64,600 | 1,028 |
| 2023-11-24 | 1,039 | 1,040 | 1,029 | 1,036 | 58,500 | 1,036 |
| 2023-11-22 | 1,023 | 1,037 | 1,023 | 1,035 | 27,400 | 1,035 |
| 2023-11-21 | 1,025 | 1,030 | 1,022 | 1,026 | 30,400 | 1,026 |
| 2023-11-20 | 1,043 | 1,043 | 1,022 | 1,025 | 55,500 | 1,025 |
| 2023-11-17 | 1,028 | 1,043 | 1,027 | 1,043 | 38,900 | 1,043 |
| 2023-11-16 | 1,025 | 1,030 | 1,020 | 1,028 | 43,400 | 1,028 |
| 2023-11-15 | 1,033 | 1,033 | 1,023 | 1,029 | 35,100 | 1,029 |
| 2023-11-14 | 1,029 | 1,029 | 1,020 | 1,023 | 38,400 | 1,023 |
| 2023-11-13 | 1,035 | 1,035 | 1,016 | 1,026 | 50,300 | 1,026 |
| 2023-11-10 | 1,021 | 1,034 | 1,021 | 1,034 | 48,500 | 1,034 |
| 2023-11-09 | 1,017 | 1,033 | 1,017 | 1,032 | 40,500 | 1,032 |
| 2023-11-08 | 1,050 | 1,050 | 1,014 | 1,015 | 110,100 | 1,015 |
| 2023-11-07 | 1,056 | 1,062 | 1,046 | 1,046 | 39,200 | 1,046 |
| 2023-11-06 | 1,063 | 1,063 | 1,050 | 1,054 | 34,300 | 1,054 |
| 2023-11-02 | 1,070 | 1,070 | 1,050 | 1,054 | 25,700 | 1,054 |
| 2023-11-01 | 1,050 | 1,063 | 1,050 | 1,060 | 37,100 | 1,060 |
| 2023-10-31 | 1,030 | 1,049 | 1,029 | 1,048 | 39,500 | 1,048 |
| 2023-10-30 | 1,046 | 1,049 | 1,025 | 1,031 | 34,600 | 1,031 |
| 2023-10-27 | 1,040 | 1,051 | 1,018 | 1,051 | 46,300 | 1,051 |
| 2023-10-26 | 1,032 | 1,040 | 1,030 | 1,035 | 25,700 | 1,035 |
| 2023-10-25 | 1,040 | 1,055 | 1,031 | 1,035 | 62,000 | 1,035 |
| 2023-10-24 | 1,029 | 1,030 | 1,001 | 1,024 | 76,300 | 1,024 |
| 2023-10-23 | 1,044 | 1,047 | 1,025 | 1,027 | 52,500 | 1,027 |
| 2023-10-20 | 1,046 | 1,053 | 1,044 | 1,044 | 30,700 | 1,044 |
| 2023-10-19 | 1,047 | 1,053 | 1,043 | 1,046 | 28,400 | 1,046 |
| 2023-10-18 | 1,049 | 1,059 | 1,047 | 1,057 | 45,900 | 1,057 |
| 2023-10-17 | 1,054 | 1,060 | 1,041 | 1,049 | 38,600 | 1,049 |
| 2023-10-16 | 1,050 | 1,061 | 1,046 | 1,051 | 38,500 | 1,051 |
| 2023-10-13 | 1,062 | 1,072 | 1,053 | 1,058 | 38,500 | 1,058 |
| 2023-10-12 | 1,065 | 1,072 | 1,057 | 1,071 | 44,500 | 1,071 |
| 2023-10-11 | 1,093 | 1,093 | 1,061 | 1,063 | 56,100 | 1,063 |
| 2023-10-10 | 1,063 | 1,068 | 1,057 | 1,063 | 36,700 | 1,063 |
| 2023-10-06 | 1,049 | 1,062 | 1,045 | 1,056 | 37,500 | 1,056 |
| 2023-10-05 | 1,031 | 1,050 | 1,029 | 1,044 | 104,100 | 1,044 |
| 2023-10-04 | 1,034 | 1,043 | 1,015 | 1,018 | 128,700 | 1,018 |
| 2023-10-03 | 1,080 | 1,080 | 1,050 | 1,050 | 77,200 | 1,050 |
| 2023-10-02 | 1,092 | 1,107 | 1,081 | 1,081 | 89,600 | 1,081 |
| 2023-09-29 | 1,115 | 1,118 | 1,083 | 1,092 | 97,300 | 1,092 |
| 2023-09-28 | 1,118 | 1,132 | 1,112 | 1,119 | 75,900 | 1,119 |
| 2023-09-27 | 1,119 | 1,138 | 1,112 | 1,138 | 130,900 | 1,138 |
| 2023-09-26 | 1,124 | 1,130 | 1,118 | 1,123 | 71,600 | 1,123 |
| 2023-09-25 | 1,130 | 1,130 | 1,116 | 1,118 | 68,600 | 1,118 |
| 2023-09-22 | 1,134 | 1,134 | 1,120 | 1,122 | 89,500 | 1,122 |
| 2023-09-21 | 1,134 | 1,147 | 1,132 | 1,140 | 38,200 | 1,140 |
| 2023-09-20 | 1,150 | 1,151 | 1,135 | 1,136 | 64,900 | 1,136 |
| 2023-09-19 | 1,143 | 1,149 | 1,133 | 1,149 | 65,600 | 1,149 |
| 2023-09-15 | 1,150 | 1,151 | 1,141 | 1,145 | 73,000 | 1,145 |
| 2023-09-14 | 1,135 | 1,142 | 1,130 | 1,141 | 37,600 | 1,141 |
| 2023-09-13 | 1,130 | 1,137 | 1,129 | 1,132 | 37,100 | 1,132 |
| 2023-09-12 | 1,119 | 1,131 | 1,116 | 1,131 | 40,700 | 1,131 |
| 2023-09-11 | 1,110 | 1,118 | 1,106 | 1,113 | 77,400 | 1,113 |
| 2023-09-08 | 1,107 | 1,121 | 1,107 | 1,109 | 75,500 | 1,109 |
| 2023-09-07 | 1,107 | 1,130 | 1,107 | 1,121 | 76,900 | 1,121 |
| 2023-09-06 | 1,118 | 1,118 | 1,106 | 1,110 | 80,000 | 1,110 |
| 2023-09-05 | 1,116 | 1,118 | 1,107 | 1,118 | 87,400 | 1,118 |
| 2023-09-04 | 1,108 | 1,113 | 1,100 | 1,113 | 91,800 | 1,113 |
| 2023-09-01 | 1,079 | 1,100 | 1,079 | 1,100 | 64,000 | 1,100 |
| 2023-08-31 | 1,076 | 1,084 | 1,076 | 1,079 | 47,500 | 1,079 |
| 2023-08-30 | 1,077 | 1,080 | 1,072 | 1,077 | 78,400 | 1,077 |
| 2023-08-29 | 1,080 | 1,080 | 1,072 | 1,076 | 33,500 | 1,076 |
| 2023-08-28 | 1,075 | 1,079 | 1,068 | 1,078 | 40,400 | 1,078 |
| 2023-08-25 | 1,060 | 1,070 | 1,056 | 1,064 | 46,400 | 1,064 |
| 2023-08-24 | 1,065 | 1,071 | 1,064 | 1,068 | 47,800 | 1,068 |
| 2023-08-23 | 1,056 | 1,067 | 1,053 | 1,065 | 41,000 | 1,065 |
| 2023-08-22 | 1,065 | 1,065 | 1,055 | 1,058 | 61,700 | 1,058 |
| 2023-08-21 | 1,068 | 1,072 | 1,063 | 1,063 | 56,200 | 1,063 |
| 2023-08-18 | 1,076 | 1,085 | 1,067 | 1,071 | 54,100 | 1,071 |
| 2023-08-17 | 1,098 | 1,098 | 1,072 | 1,091 | 96,400 | 1,091 |
| 2023-08-16 | 1,072 | 1,106 | 1,070 | 1,100 | 133,800 | 1,100 |
| 2023-08-15 | 1,079 | 1,083 | 1,071 | 1,081 | 53,600 | 1,081 |
| 2023-08-14 | 1,079 | 1,083 | 1,071 | 1,073 | 75,900 | 1,073 |
| 2023-08-10 | 1,073 | 1,086 | 1,070 | 1,081 | 81,900 | 1,081 |
| 2023-08-09 | 1,097 | 1,097 | 1,070 | 1,079 | 106,500 | 1,079 |
| 2023-08-08 | 1,090 | 1,101 | 1,081 | 1,097 | 143,000 | 1,097 |
| 2023-08-07 | 1,117 | 1,135 | 1,115 | 1,131 | 72,300 | 1,131 |
| 2023-08-04 | 1,128 | 1,132 | 1,080 | 1,117 | 146,200 | 1,117 |
| 2023-08-03 | 1,142 | 1,148 | 1,128 | 1,128 | 60,700 | 1,128 |
| 2023-08-02 | 1,145 | 1,158 | 1,139 | 1,149 | 97,500 | 1,149 |
| 2023-08-01 | 1,150 | 1,150 | 1,138 | 1,146 | 78,500 | 1,146 |
| 2023-07-31 | 1,146 | 1,147 | 1,134 | 1,146 | 134,100 | 1,146 |
| 2023-07-28 | 1,107 | 1,121 | 1,101 | 1,120 | 70,500 | 1,120 |
| 2023-07-27 | 1,122 | 1,122 | 1,107 | 1,118 | 62,300 | 1,118 |
| 2023-07-26 | 1,108 | 1,129 | 1,096 | 1,124 | 111,100 | 1,124 |
| 2023-07-25 | 1,100 | 1,111 | 1,092 | 1,108 | 162,900 | 1,108 |
| 2023-07-24 | 1,063 | 1,086 | 1,063 | 1,086 | 123,300 | 1,086 |
| 2023-07-21 | 1,055 | 1,060 | 1,050 | 1,060 | 60,400 | 1,060 |
| 2023-07-20 | 1,063 | 1,063 | 1,049 | 1,053 | 83,900 | 1,053 |
| 2023-07-19 | 1,070 | 1,074 | 1,057 | 1,063 | 60,700 | 1,063 |
| 2023-07-18 | 1,052 | 1,061 | 1,051 | 1,059 | 42,900 | 1,059 |
| 2023-07-14 | 1,053 | 1,056 | 1,043 | 1,046 | 42,900 | 1,046 |
| 2023-07-13 | 1,056 | 1,059 | 1,046 | 1,053 | 60,400 | 1,053 |
| 2023-07-12 | 1,077 | 1,077 | 1,061 | 1,063 | 73,300 | 1,063 |
| 2023-07-11 | 1,074 | 1,085 | 1,069 | 1,071 | 67,900 | 1,071 |
| 2023-07-10 | 1,068 | 1,088 | 1,068 | 1,079 | 76,100 | 1,079 |
| 2023-07-07 | 1,071 | 1,071 | 1,047 | 1,063 | 79,000 | 1,063 |
| 2023-07-06 | 1,063 | 1,079 | 1,058 | 1,066 | 86,100 | 1,066 |
| 2023-07-05 | 1,067 | 1,067 | 1,050 | 1,063 | 73,900 | 1,063 |
| 2023-07-04 | 1,050 | 1,065 | 1,050 | 1,062 | 107,500 | 1,062 |
| 2023-07-03 | 1,037 | 1,044 | 1,033 | 1,042 | 79,700 | 1,042 |
| 2023-06-30 | 1,026 | 1,031 | 1,016 | 1,030 | 65,800 | 1,030 |
| 2023-06-29 | 1,035 | 1,036 | 1,022 | 1,024 | 43,000 | 1,024 |
| 2023-06-28 | 1,020 | 1,032 | 1,018 | 1,031 | 93,900 | 1,031 |
| 2023-06-27 | 1,016 | 1,021 | 1,010 | 1,018 | 36,700 | 1,018 |
| 2023-06-26 | 1,017 | 1,021 | 1,006 | 1,017 | 48,700 | 1,017 |
| 2023-06-23 | 1,027 | 1,035 | 1,013 | 1,017 | 71,200 | 1,017 |
| 2023-06-22 | 1,028 | 1,032 | 1,025 | 1,026 | 78,500 | 1,026 |
| 2023-06-21 | 1,022 | 1,030 | 1,020 | 1,024 | 67,700 | 1,024 |
| 2023-06-20 | 1,020 | 1,022 | 1,015 | 1,022 | 60,600 | 1,022 |
| 2023-06-19 | 1,020 | 1,026 | 1,015 | 1,022 | 87,400 | 1,022 |
| 2023-06-16 | 1,016 | 1,017 | 1,011 | 1,015 | 106,200 | 1,015 |
| 2023-06-15 | 1,007 | 1,019 | 1,003 | 1,016 | 105,600 | 1,016 |
| 2023-06-14 | 1,009 | 1,010 | 1,000 | 1,007 | 93,100 | 1,007 |
| 2023-06-13 | 1,005 | 1,013 | 1,000 | 1,003 | 67,800 | 1,003 |
| 2023-06-12 | 1,005 | 1,014 | 1,000 | 1,011 | 65,900 | 1,011 |
| 2023-06-09 | 996 | 1,006 | 995 | 998 | 99,400 | 998 |
| 2023-06-08 | 993 | 1,002 | 991 | 991 | 65,400 | 991 |
| 2023-06-07 | 989 | 994 | 982 | 987 | 75,600 | 987 |
| 2023-06-06 | 982 | 986 | 978 | 984 | 71,600 | 984 |
| 2023-06-05 | 991 | 993 | 986 | 989 | 49,600 | 989 |
| 2023-06-02 | 973 | 984 | 965 | 981 | 80,600 | 981 |
| 2023-06-01 | 967 | 971 | 961 | 965 | 75,500 | 965 |
| 2023-05-31 | 982 | 982 | 966 | 968 | 93,200 | 968 |
| 2023-05-30 | 992 | 993 | 980 | 987 | 62,200 | 987 |
| 2023-05-29 | 1,003 | 1,003 | 988 | 989 | 63,100 | 989 |
| 2023-05-26 | 999 | 1,002 | 993 | 993 | 48,100 | 993 |
| 2023-05-25 | 999 | 1,001 | 996 | 999 | 38,400 | 999 |
| 2023-05-24 | 994 | 1,000 | 992 | 998 | 35,700 | 998 |
| 2023-05-23 | 1,005 | 1,009 | 991 | 995 | 63,000 | 995 |
| 2023-05-22 | 994 | 1,002 | 994 | 1,000 | 42,600 | 1,000 |
| 2023-05-19 | 990 | 1,003 | 988 | 994 | 74,700 | 994 |
| 2023-05-18 | 992 | 996 | 984 | 987 | 98,100 | 987 |
| 2023-05-17 | 999 | 1,001 | 987 | 990 | 65,100 | 990 |
| 2023-05-16 | 1,005 | 1,005 | 993 | 997 | 43,900 | 997 |
| 2023-05-15 | 1,004 | 1,006 | 995 | 1,002 | 69,900 | 1,002 |
| 2023-05-12 | 1,001 | 1,004 | 991 | 1,004 | 71,400 | 1,004 |
| 2023-05-11 | 999 | 1,001 | 983 | 990 | 102,000 | 990 |
| 2023-05-10 | 1,035 | 1,035 | 1,021 | 1,023 | 48,600 | 1,023 |
| 2023-05-09 | 1,022 | 1,034 | 1,016 | 1,033 | 59,900 | 1,033 |
| 2023-05-08 | 1,017 | 1,024 | 1,014 | 1,016 | 50,900 | 1,016 |
| 2023-05-02 | 1,018 | 1,020 | 1,007 | 1,013 | 64,200 | 1,013 |
| 2023-05-01 | 1,009 | 1,017 | 1,005 | 1,011 | 90,100 | 1,011 |
| 2023-04-28 | 999 | 1,008 | 996 | 1,008 | 86,600 | 1,008 |
| 2023-04-27 | 987 | 993 | 982 | 990 | 55,200 | 990 |
| 2023-04-26 | 981 | 990 | 978 | 986 | 40,900 | 986 |
| 2023-04-25 | 989 | 999 | 987 | 987 | 73,600 | 987 |
| 2023-04-24 | 981 | 984 | 977 | 982 | 43,200 | 982 |
| 2023-04-21 | 971 | 981 | 971 | 974 | 19,000 | 974 |
| 2023-04-20 | 970 | 980 | 970 | 977 | 25,000 | 977 |
| 2023-04-19 | 963 | 975 | 963 | 974 | 28,500 | 974 |
| 2023-04-18 | 959 | 971 | 959 | 969 | 32,900 | 969 |
| 2023-04-17 | 965 | 965 | 954 | 959 | 29,300 | 959 |
| 2023-04-14 | 964 | 968 | 962 | 962 | 37,400 | 962 |
| 2023-04-13 | 962 | 967 | 954 | 965 | 36,600 | 965 |
| 2023-04-12 | 946 | 964 | 945 | 962 | 57,600 | 962 |
| 2023-04-11 | 950 | 951 | 944 | 946 | 39,600 | 946 |
| 2023-04-10 | 950 | 951 | 939 | 945 | 35,100 | 945 |
| 2023-04-07 | 950 | 953 | 944 | 944 | 35,700 | 944 |
| 2023-04-06 | 965 | 965 | 944 | 948 | 133,400 | 948 |
| 2023-04-05 | 987 | 990 | 968 | 970 | 99,700 | 970 |
| 2023-04-04 | 985 | 998 | 984 | 997 | 69,400 | 997 |
| 2023-04-03 | 984 | 990 | 974 | 985 | 59,700 | 985 |
| 2023-03-31 | 976 | 982 | 971 | 972 | 57,700 | 972 |
| 2023-03-30 | 960 | 975 | 960 | 973 | 88,500 | 973 |
| 2023-03-29 | 985 | 993 | 976 | 992 | 74,000 | 992 |
| 2023-03-28 | 976 | 977 | 971 | 975 | 32,200 | 975 |
| 2023-03-27 | 962 | 975 | 961 | 970 | 72,200 | 970 |
| 2023-03-24 | 956 | 960 | 950 | 957 | 41,800 | 957 |
| 2023-03-23 | 948 | 957 | 945 | 957 | 36,600 | 957 |
| 2023-03-22 | 960 | 960 | 951 | 956 | 51,400 | 956 |
| 2023-03-20 | 957 | 960 | 933 | 935 | 121,300 | 935 |
| 2023-03-17 | 969 | 970 | 962 | 967 | 40,000 | 967 |
| 2023-03-16 | 957 | 963 | 951 | 958 | 78,800 | 958 |
| 2023-03-15 | 968 | 990 | 966 | 977 | 124,700 | 977 |
| 2023-03-14 | 970 | 970 | 950 | 957 | 94,700 | 957 |
| 2023-03-13 | 990 | 990 | 967 | 982 | 99,600 | 982 |
| 2023-03-10 | 1,002 | 1,009 | 997 | 1,000 | 115,100 | 1,000 |
| 2023-03-09 | 1,001 | 1,014 | 1,001 | 1,013 | 92,000 | 1,013 |
| 2023-03-08 | 1,000 | 1,001 | 994 | 1,000 | 78,600 | 1,000 |
| 2023-03-07 | 980 | 1,000 | 980 | 1,000 | 80,900 | 1,000 |
| 2023-03-06 | 986 | 986 | 974 | 983 | 97,400 | 983 |
| 2023-03-03 | 977 | 986 | 973 | 980 | 101,700 | 980 |
| 2023-03-02 | 978 | 990 | 969 | 972 | 89,600 | 972 |
| 2023-03-01 | 965 | 976 | 962 | 975 | 66,900 | 975 |
| 2023-02-28 | 966 | 970 | 963 | 969 | 60,300 | 969 |
| 2023-02-27 | 954 | 961 | 951 | 961 | 130,000 | 961 |
| 2023-02-24 | 950 | 954 | 941 | 948 | 88,400 | 948 |
| 2023-02-22 | 938 | 948 | 937 | 948 | 81,800 | 948 |
| 2023-02-21 | 932 | 943 | 932 | 939 | 38,300 | 939 |
| 2023-02-20 | 931 | 936 | 930 | 931 | 54,900 | 931 |
| 2023-02-17 | 924 | 927 | 921 | 926 | 52,500 | 926 |
| 2023-02-16 | 937 | 946 | 928 | 930 | 68,800 | 930 |
| 2023-02-15 | 930 | 935 | 924 | 935 | 48,500 | 935 |
| 2023-02-14 | 921 | 928 | 921 | 928 | 42,400 | 928 |
| 2023-02-13 | 921 | 923 | 920 | 920 | 49,300 | 920 |
| 2023-02-10 | 922 | 924 | 919 | 921 | 51,400 | 921 |
| 2023-02-09 | 923 | 927 | 921 | 922 | 35,900 | 922 |
| 2023-02-08 | 924 | 926 | 920 | 923 | 29,200 | 923 |
| 2023-02-07 | 924 | 928 | 920 | 920 | 47,900 | 920 |
| 2023-02-06 | 922 | 927 | 918 | 924 | 118,800 | 924 |
| 2023-02-03 | 909 | 927 | 901 | 907 | 91,200 | 907 |
| 2023-02-02 | 919 | 919 | 908 | 909 | 65,500 | 909 |
| 2023-02-01 | 926 | 926 | 912 | 914 | 60,500 | 914 |
| 2023-01-31 | 925 | 925 | 920 | 924 | 30,100 | 924 |
| 2023-01-30 | 920 | 926 | 915 | 926 | 76,700 | 926 |
| 2023-01-27 | 923 | 925 | 919 | 921 | 59,700 | 921 |
| 2023-01-26 | 925 | 929 | 923 | 923 | 21,500 | 923 |
| 2023-01-25 | 930 | 930 | 922 | 928 | 33,500 | 928 |
| 2023-01-24 | 925 | 929 | 923 | 926 | 53,400 | 926 |
| 2023-01-23 | 925 | 926 | 917 | 925 | 44,400 | 925 |
| 2023-01-20 | 912 | 922 | 912 | 921 | 21,700 | 921 |
| 2023-01-19 | 912 | 918 | 912 | 913 | 26,900 | 913 |
| 2023-01-18 | 914 | 917 | 904 | 915 | 43,100 | 915 |
| 2023-01-17 | 910 | 917 | 906 | 915 | 35,800 | 915 |
| 2023-01-16 | 901 | 908 | 901 | 906 | 28,600 | 906 |
| 2023-01-13 | 902 | 911 | 902 | 904 | 47,800 | 904 |
| 2023-01-12 | 908 | 912 | 903 | 904 | 32,700 | 904 |
| 2023-01-11 | 911 | 914 | 906 | 911 | 29,800 | 911 |
| 2023-01-10 | 918 | 920 | 903 | 905 | 69,800 | 905 |
| 2023-01-06 | 915 | 916 | 911 | 916 | 37,600 | 916 |
| 2023-01-05 | 924 | 924 | 914 | 915 | 41,700 | 915 |
| 2023-01-04 | 926 | 932 | 918 | 919 | 71,700 | 919 |
分割・併合履歴 ： [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
