1966 (株)高田工業所 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 | 1,515 | 1,525 | 1,499 | 1,513 | 15,300 | 1,513 |
| 2023-12-28 | 1,524 | 1,524 | 1,499 | 1,520 | 18,700 | 1,520 |
| 2023-12-27 | 1,496 | 1,530 | 1,496 | 1,525 | 35,000 | 1,525 |
| 2023-12-26 | 1,520 | 1,525 | 1,493 | 1,493 | 27,000 | 1,493 |
| 2023-12-25 | 1,550 | 1,552 | 1,520 | 1,524 | 25,600 | 1,524 |
| 2023-12-22 | 1,525 | 1,567 | 1,525 | 1,545 | 55,600 | 1,545 |
| 2023-12-21 | 1,501 | 1,526 | 1,500 | 1,507 | 22,200 | 1,507 |
| 2023-12-20 | 1,526 | 1,565 | 1,511 | 1,518 | 46,600 | 1,518 |
| 2023-12-19 | 1,547 | 1,575 | 1,524 | 1,524 | 40,500 | 1,524 |
| 2023-12-18 | 1,496 | 1,538 | 1,487 | 1,538 | 38,600 | 1,538 |
| 2023-12-15 | 1,448 | 1,512 | 1,447 | 1,496 | 70,400 | 1,496 |
| 2023-12-14 | 1,475 | 1,478 | 1,425 | 1,448 | 22,800 | 1,448 |
| 2023-12-13 | 1,440 | 1,462 | 1,434 | 1,450 | 22,200 | 1,450 |
| 2023-12-12 | 1,397 | 1,450 | 1,390 | 1,443 | 40,300 | 1,443 |
| 2023-12-11 | 1,380 | 1,405 | 1,380 | 1,397 | 24,900 | 1,397 |
| 2023-12-08 | 1,377 | 1,401 | 1,354 | 1,373 | 45,200 | 1,373 |
| 2023-12-07 | 1,422 | 1,423 | 1,388 | 1,389 | 38,400 | 1,389 |
| 2023-12-06 | 1,432 | 1,470 | 1,420 | 1,433 | 41,700 | 1,433 |
| 2023-12-05 | 1,450 | 1,481 | 1,416 | 1,462 | 44,000 | 1,462 |
| 2023-12-04 | 1,491 | 1,495 | 1,445 | 1,471 | 45,500 | 1,471 |
| 2023-12-01 | 1,488 | 1,578 | 1,476 | 1,492 | 172,400 | 1,492 |
| 2023-11-30 | 1,414 | 1,496 | 1,407 | 1,468 | 51,900 | 1,468 |
| 2023-11-29 | 1,386 | 1,435 | 1,380 | 1,414 | 27,100 | 1,414 |
| 2023-11-28 | 1,420 | 1,435 | 1,386 | 1,394 | 83,400 | 1,394 |
| 2023-11-27 | 1,380 | 1,401 | 1,372 | 1,395 | 36,400 | 1,395 |
| 2023-11-24 | 1,380 | 1,389 | 1,360 | 1,380 | 57,400 | 1,380 |
| 2023-11-22 | 1,344 | 1,388 | 1,331 | 1,376 | 54,600 | 1,376 |
| 2023-11-21 | 1,350 | 1,357 | 1,324 | 1,338 | 47,900 | 1,338 |
| 2023-11-20 | 1,281 | 1,356 | 1,281 | 1,347 | 93,900 | 1,347 |
| 2023-11-17 | 1,245 | 1,275 | 1,233 | 1,270 | 84,000 | 1,270 |
| 2023-11-16 | 1,228 | 1,239 | 1,211 | 1,229 | 18,100 | 1,229 |
| 2023-11-15 | 1,250 | 1,255 | 1,225 | 1,228 | 32,900 | 1,228 |
| 2023-11-14 | 1,250 | 1,255 | 1,224 | 1,243 | 53,500 | 1,243 |
| 2023-11-13 | 1,271 | 1,292 | 1,236 | 1,253 | 71,900 | 1,253 |
| 2023-11-10 | 1,225 | 1,271 | 1,216 | 1,270 | 74,200 | 1,270 |
| 2023-11-09 | 1,230 | 1,282 | 1,206 | 1,213 | 154,600 | 1,213 |
| 2023-11-08 | 1,150 | 1,240 | 1,140 | 1,240 | 462,600 | 1,240 |
| 2023-11-07 | 1,133 | 1,133 | 1,133 | 1,133 | 25,700 | 1,133 |
| 2023-11-06 | 1,000 | 1,000 | 983 | 983 | 18,900 | 983 |
| 2023-11-02 | 983 | 994 | 983 | 992 | 23,700 | 992 |
| 2023-11-01 | 971 | 984 | 971 | 982 | 13,900 | 982 |
| 2023-10-31 | 960 | 966 | 959 | 962 | 8,200 | 962 |
| 2023-10-30 | 960 | 968 | 960 | 960 | 2,600 | 960 |
| 2023-10-27 | 959 | 965 | 958 | 965 | 3,300 | 965 |
| 2023-10-26 | 957 | 970 | 957 | 960 | 9,700 | 960 |
| 2023-10-25 | 955 | 963 | 955 | 957 | 4,800 | 957 |
| 2023-10-24 | 967 | 967 | 939 | 955 | 16,300 | 955 |
| 2023-10-23 | 963 | 976 | 960 | 967 | 13,400 | 967 |
| 2023-10-20 | 980 | 980 | 966 | 972 | 14,900 | 972 |
| 2023-10-19 | 989 | 996 | 980 | 980 | 4,200 | 980 |
| 2023-10-18 | 980 | 989 | 978 | 989 | 5,400 | 989 |
| 2023-10-17 | 973 | 980 | 970 | 980 | 6,500 | 980 |
| 2023-10-16 | 985 | 985 | 966 | 976 | 8,600 | 976 |
| 2023-10-13 | 995 | 996 | 982 | 994 | 14,000 | 994 |
| 2023-10-12 | 1,000 | 1,000 | 991 | 995 | 2,700 | 995 |
| 2023-10-11 | 997 | 999 | 996 | 997 | 2,700 | 997 |
| 2023-10-10 | 988 | 999 | 979 | 999 | 15,400 | 999 |
| 2023-10-06 | 978 | 987 | 970 | 987 | 15,500 | 987 |
| 2023-10-05 | 961 | 978 | 961 | 978 | 11,700 | 978 |
| 2023-10-04 | 963 | 974 | 959 | 962 | 27,300 | 962 |
| 2023-10-03 | 1,005 | 1,007 | 974 | 974 | 29,600 | 974 |
| 2023-10-02 | 1,025 | 1,037 | 1,014 | 1,016 | 9,900 | 1,016 |
| 2023-09-29 | 1,044 | 1,044 | 1,021 | 1,021 | 17,500 | 1,021 |
| 2023-09-28 | 1,060 | 1,060 | 1,041 | 1,046 | 7,300 | 1,046 |
| 2023-09-27 | 1,042 | 1,060 | 1,032 | 1,060 | 29,100 | 1,060 |
| 2023-09-26 | 1,034 | 1,041 | 1,032 | 1,041 | 5,500 | 1,041 |
| 2023-09-25 | 1,033 | 1,049 | 1,030 | 1,037 | 18,500 | 1,037 |
| 2023-09-22 | 1,021 | 1,036 | 1,014 | 1,031 | 14,100 | 1,031 |
| 2023-09-21 | 1,023 | 1,025 | 1,013 | 1,021 | 7,700 | 1,021 |
| 2023-09-20 | 1,039 | 1,056 | 1,026 | 1,026 | 26,200 | 1,026 |
| 2023-09-19 | 1,044 | 1,048 | 1,031 | 1,039 | 9,500 | 1,039 |
| 2023-09-15 | 1,024 | 1,040 | 1,001 | 1,039 | 30,100 | 1,039 |
| 2023-09-14 | 1,015 | 1,028 | 1,008 | 1,020 | 13,900 | 1,020 |
| 2023-09-13 | 1,006 | 1,015 | 1,006 | 1,015 | 10,000 | 1,015 |
| 2023-09-12 | 1,007 | 1,011 | 1,004 | 1,007 | 6,500 | 1,007 |
| 2023-09-11 | 1,005 | 1,021 | 1,003 | 1,003 | 15,000 | 1,003 |
| 2023-09-08 | 1,010 | 1,014 | 1,004 | 1,005 | 9,600 | 1,005 |
| 2023-09-07 | 1,015 | 1,025 | 1,010 | 1,015 | 15,100 | 1,015 |
| 2023-09-06 | 1,022 | 1,026 | 1,018 | 1,020 | 7,800 | 1,020 |
| 2023-09-05 | 1,024 | 1,026 | 1,015 | 1,022 | 19,100 | 1,022 |
| 2023-09-04 | 1,015 | 1,026 | 1,015 | 1,024 | 11,500 | 1,024 |
| 2023-09-01 | 1,020 | 1,020 | 1,012 | 1,013 | 16,900 | 1,013 |
| 2023-08-31 | 1,034 | 1,037 | 1,020 | 1,022 | 13,300 | 1,022 |
| 2023-08-30 | 1,036 | 1,053 | 1,031 | 1,037 | 29,100 | 1,037 |
| 2023-08-29 | 1,020 | 1,034 | 1,020 | 1,034 | 14,700 | 1,034 |
| 2023-08-28 | 1,023 | 1,024 | 1,012 | 1,020 | 12,100 | 1,020 |
| 2023-08-25 | 1,009 | 1,025 | 999 | 1,023 | 24,900 | 1,023 |
| 2023-08-24 | 1,007 | 1,021 | 995 | 1,021 | 36,300 | 1,021 |
| 2023-08-23 | 983 | 1,007 | 983 | 1,007 | 25,700 | 1,007 |
| 2023-08-22 | 966 | 982 | 966 | 982 | 13,100 | 982 |
| 2023-08-21 | 944 | 966 | 944 | 960 | 19,200 | 960 |
| 2023-08-18 | 961 | 961 | 938 | 944 | 22,200 | 944 |
| 2023-08-17 | 963 | 964 | 938 | 961 | 17,100 | 961 |
| 2023-08-16 | 960 | 976 | 953 | 965 | 15,900 | 965 |
| 2023-08-15 | 952 | 962 | 945 | 960 | 10,600 | 960 |
| 2023-08-14 | 954 | 954 | 942 | 949 | 11,500 | 949 |
| 2023-08-10 | 931 | 959 | 924 | 954 | 47,900 | 954 |
| 2023-08-09 | 937 | 942 | 919 | 924 | 37,200 | 924 |
| 2023-08-08 | 951 | 959 | 937 | 937 | 24,400 | 937 |
| 2023-08-07 | 935 | 958 | 912 | 951 | 61,500 | 951 |
| 2023-08-04 | 950 | 956 | 936 | 939 | 128,800 | 939 |
| 2023-08-03 | 999 | 999 | 970 | 983 | 60,400 | 983 |
| 2023-08-02 | 1,007 | 1,019 | 980 | 995 | 41,300 | 995 |
| 2023-08-01 | 1,005 | 1,012 | 1,000 | 1,007 | 45,500 | 1,007 |
| 2023-07-31 | 1,009 | 1,017 | 995 | 1,000 | 22,000 | 1,000 |
| 2023-07-28 | 995 | 1,004 | 988 | 1,003 | 31,200 | 1,003 |
| 2023-07-27 | 993 | 1,002 | 990 | 1,000 | 10,700 | 1,000 |
| 2023-07-26 | 998 | 1,001 | 989 | 999 | 12,500 | 999 |
| 2023-07-25 | 990 | 998 | 987 | 991 | 29,400 | 991 |
| 2023-07-24 | 989 | 999 | 985 | 985 | 21,900 | 985 |
| 2023-07-21 | 989 | 989 | 976 | 981 | 18,500 | 981 |
| 2023-07-20 | 984 | 999 | 984 | 991 | 26,900 | 991 |
| 2023-07-19 | 988 | 998 | 986 | 993 | 24,000 | 993 |
| 2023-07-18 | 977 | 987 | 969 | 984 | 25,300 | 984 |
| 2023-07-14 | 983 | 988 | 967 | 971 | 33,300 | 971 |
| 2023-07-13 | 975 | 988 | 963 | 988 | 43,700 | 988 |
| 2023-07-12 | 995 | 995 | 975 | 977 | 38,500 | 977 |
| 2023-07-11 | 997 | 1,004 | 987 | 990 | 29,400 | 990 |
| 2023-07-10 | 996 | 1,010 | 996 | 997 | 14,300 | 997 |
| 2023-07-07 | 995 | 1,004 | 985 | 994 | 40,600 | 994 |
| 2023-07-06 | 1,011 | 1,011 | 995 | 1,001 | 42,100 | 1,001 |
| 2023-07-05 | 1,008 | 1,018 | 999 | 1,018 | 29,300 | 1,018 |
| 2023-07-04 | 1,022 | 1,022 | 1,007 | 1,012 | 27,600 | 1,012 |
| 2023-07-03 | 1,021 | 1,028 | 1,012 | 1,015 | 16,700 | 1,015 |
| 2023-06-30 | 1,018 | 1,025 | 1,008 | 1,019 | 19,200 | 1,019 |
| 2023-06-29 | 1,016 | 1,027 | 1,011 | 1,017 | 16,700 | 1,017 |
| 2023-06-28 | 1,019 | 1,024 | 1,014 | 1,014 | 19,300 | 1,014 |
| 2023-06-27 | 1,004 | 1,016 | 993 | 1,015 | 37,700 | 1,015 |
| 2023-06-26 | 1,010 | 1,018 | 993 | 1,007 | 77,500 | 1,007 |
| 2023-06-23 | 1,040 | 1,044 | 1,012 | 1,021 | 55,600 | 1,021 |
| 2023-06-22 | 1,046 | 1,051 | 1,031 | 1,032 | 86,300 | 1,032 |
| 2023-06-21 | 1,036 | 1,052 | 1,036 | 1,040 | 31,500 | 1,040 |
| 2023-06-20 | 1,050 | 1,055 | 1,036 | 1,041 | 96,200 | 1,041 |
| 2023-06-19 | 1,077 | 1,081 | 1,048 | 1,049 | 138,100 | 1,049 |
| 2023-06-16 | 1,072 | 1,081 | 1,063 | 1,076 | 61,900 | 1,076 |
| 2023-06-15 | 1,110 | 1,112 | 1,073 | 1,073 | 126,800 | 1,073 |
| 2023-06-14 | 1,072 | 1,113 | 1,061 | 1,107 | 216,400 | 1,107 |
| 2023-06-13 | 1,022 | 1,054 | 1,016 | 1,053 | 90,600 | 1,053 |
| 2023-06-12 | 1,001 | 1,017 | 999 | 1,010 | 37,000 | 1,010 |
| 2023-06-09 | 991 | 1,003 | 985 | 997 | 29,100 | 997 |
| 2023-06-08 | 996 | 1,000 | 976 | 987 | 67,600 | 987 |
| 2023-06-07 | 1,008 | 1,019 | 992 | 999 | 33,000 | 999 |
| 2023-06-06 | 995 | 1,003 | 989 | 1,003 | 40,900 | 1,003 |
| 2023-06-05 | 1,005 | 1,018 | 981 | 995 | 90,100 | 995 |
| 2023-06-02 | 973 | 997 | 973 | 996 | 39,300 | 996 |
| 2023-06-01 | 980 | 995 | 967 | 978 | 76,000 | 978 |
| 2023-05-31 | 1,005 | 1,005 | 983 | 983 | 91,200 | 983 |
| 2023-05-30 | 1,017 | 1,020 | 1,000 | 1,014 | 64,300 | 1,014 |
| 2023-05-29 | 1,039 | 1,042 | 1,018 | 1,018 | 62,000 | 1,018 |
| 2023-05-26 | 1,048 | 1,050 | 1,023 | 1,023 | 79,200 | 1,023 |
| 2023-05-25 | 1,055 | 1,056 | 1,037 | 1,039 | 49,100 | 1,039 |
| 2023-05-24 | 1,064 | 1,070 | 1,046 | 1,063 | 62,300 | 1,063 |
| 2023-05-23 | 1,093 | 1,097 | 1,061 | 1,062 | 84,100 | 1,062 |
| 2023-05-22 | 1,078 | 1,092 | 1,068 | 1,089 | 28,600 | 1,089 |
| 2023-05-19 | 1,063 | 1,080 | 1,058 | 1,064 | 27,400 | 1,064 |
| 2023-05-18 | 1,055 | 1,078 | 1,055 | 1,055 | 49,300 | 1,055 |
| 2023-05-17 | 1,070 | 1,076 | 1,050 | 1,052 | 73,100 | 1,052 |
| 2023-05-16 | 1,092 | 1,092 | 1,071 | 1,076 | 77,700 | 1,076 |
| 2023-05-15 | 1,109 | 1,110 | 1,080 | 1,100 | 105,300 | 1,100 |
| 2023-05-12 | 1,148 | 1,150 | 1,092 | 1,103 | 383,900 | 1,103 |
| 2023-05-11 | 1,348 | 1,348 | 1,321 | 1,328 | 38,000 | 1,328 |
| 2023-05-10 | 1,351 | 1,357 | 1,330 | 1,331 | 31,000 | 1,331 |
| 2023-05-09 | 1,354 | 1,370 | 1,341 | 1,360 | 29,000 | 1,360 |
| 2023-05-08 | 1,340 | 1,354 | 1,336 | 1,354 | 25,100 | 1,354 |
| 2023-05-02 | 1,350 | 1,367 | 1,342 | 1,354 | 24,900 | 1,354 |
| 2023-05-01 | 1,370 | 1,373 | 1,350 | 1,359 | 19,900 | 1,359 |
| 2023-04-28 | 1,373 | 1,384 | 1,362 | 1,370 | 28,300 | 1,370 |
| 2023-04-27 | 1,315 | 1,372 | 1,315 | 1,372 | 40,200 | 1,372 |
| 2023-04-26 | 1,330 | 1,337 | 1,314 | 1,331 | 49,900 | 1,331 |
| 2023-04-25 | 1,337 | 1,352 | 1,335 | 1,347 | 30,100 | 1,347 |
| 2023-04-24 | 1,351 | 1,360 | 1,344 | 1,347 | 13,800 | 1,347 |
| 2023-04-21 | 1,368 | 1,373 | 1,344 | 1,350 | 26,100 | 1,350 |
| 2023-04-20 | 1,365 | 1,385 | 1,361 | 1,368 | 22,900 | 1,368 |
| 2023-04-19 | 1,380 | 1,381 | 1,358 | 1,364 | 23,900 | 1,364 |
| 2023-04-18 | 1,401 | 1,417 | 1,377 | 1,380 | 53,800 | 1,380 |
| 2023-04-17 | 1,394 | 1,407 | 1,374 | 1,401 | 53,500 | 1,401 |
| 2023-04-14 | 1,396 | 1,396 | 1,376 | 1,378 | 31,300 | 1,378 |
| 2023-04-13 | 1,364 | 1,394 | 1,350 | 1,379 | 30,100 | 1,379 |
| 2023-04-12 | 1,374 | 1,377 | 1,354 | 1,364 | 42,400 | 1,364 |
| 2023-04-11 | 1,401 | 1,404 | 1,374 | 1,381 | 50,400 | 1,381 |
| 2023-04-10 | 1,385 | 1,396 | 1,371 | 1,393 | 31,300 | 1,393 |
| 2023-04-07 | 1,374 | 1,385 | 1,345 | 1,363 | 69,100 | 1,363 |
| 2023-04-06 | 1,395 | 1,417 | 1,358 | 1,375 | 107,800 | 1,375 |
| 2023-04-05 | 1,463 | 1,495 | 1,412 | 1,412 | 131,200 | 1,412 |
| 2023-04-04 | 1,439 | 1,514 | 1,439 | 1,477 | 273,100 | 1,477 |
| 2023-04-03 | 1,380 | 1,459 | 1,373 | 1,459 | 324,900 | 1,459 |
| 2023-03-31 | 1,313 | 1,322 | 1,293 | 1,308 | 39,900 | 1,308 |
| 2023-03-30 | 1,283 | 1,300 | 1,269 | 1,292 | 44,900 | 1,292 |
| 2023-03-29 | 1,293 | 1,294 | 1,262 | 1,268 | 36,200 | 1,268 |
| 2023-03-28 | 1,279 | 1,279 | 1,260 | 1,268 | 57,900 | 1,268 |
| 2023-03-27 | 1,272 | 1,279 | 1,259 | 1,277 | 18,600 | 1,277 |
| 2023-03-24 | 1,263 | 1,263 | 1,236 | 1,259 | 29,600 | 1,259 |
| 2023-03-23 | 1,235 | 1,265 | 1,219 | 1,263 | 25,700 | 1,263 |
| 2023-03-22 | 1,264 | 1,274 | 1,240 | 1,242 | 36,800 | 1,242 |
| 2023-03-20 | 1,273 | 1,277 | 1,230 | 1,241 | 69,600 | 1,241 |
| 2023-03-17 | 1,298 | 1,310 | 1,270 | 1,270 | 54,300 | 1,270 |
| 2023-03-16 | 1,270 | 1,285 | 1,260 | 1,270 | 52,700 | 1,270 |
| 2023-03-15 | 1,314 | 1,323 | 1,291 | 1,307 | 35,200 | 1,307 |
| 2023-03-14 | 1,316 | 1,316 | 1,275 | 1,285 | 72,300 | 1,285 |
| 2023-03-13 | 1,350 | 1,360 | 1,311 | 1,331 | 71,000 | 1,331 |
| 2023-03-10 | 1,379 | 1,388 | 1,353 | 1,369 | 61,100 | 1,369 |
| 2023-03-09 | 1,390 | 1,412 | 1,387 | 1,405 | 41,200 | 1,405 |
| 2023-03-08 | 1,400 | 1,402 | 1,381 | 1,388 | 42,500 | 1,388 |
| 2023-03-07 | 1,431 | 1,452 | 1,391 | 1,410 | 77,900 | 1,410 |
| 2023-03-06 | 1,455 | 1,464 | 1,428 | 1,440 | 79,800 | 1,440 |
| 2023-03-03 | 1,415 | 1,439 | 1,415 | 1,435 | 62,500 | 1,435 |
| 2023-03-02 | 1,401 | 1,425 | 1,400 | 1,408 | 49,700 | 1,408 |
| 2023-03-01 | 1,370 | 1,405 | 1,352 | 1,395 | 62,700 | 1,395 |
| 2023-02-28 | 1,356 | 1,373 | 1,354 | 1,370 | 34,700 | 1,370 |
| 2023-02-27 | 1,349 | 1,362 | 1,341 | 1,351 | 29,000 | 1,351 |
| 2023-02-24 | 1,385 | 1,388 | 1,352 | 1,355 | 56,700 | 1,355 |
| 2023-02-22 | 1,378 | 1,385 | 1,342 | 1,355 | 43,300 | 1,355 |
| 2023-02-21 | 1,383 | 1,401 | 1,383 | 1,385 | 22,300 | 1,385 |
| 2023-02-20 | 1,404 | 1,420 | 1,382 | 1,387 | 51,900 | 1,387 |
| 2023-02-17 | 1,377 | 1,404 | 1,367 | 1,394 | 37,400 | 1,394 |
| 2023-02-16 | 1,376 | 1,390 | 1,370 | 1,388 | 26,800 | 1,388 |
| 2023-02-15 | 1,399 | 1,407 | 1,366 | 1,373 | 38,100 | 1,373 |
| 2023-02-14 | 1,417 | 1,435 | 1,341 | 1,391 | 139,700 | 1,391 |
| 2023-02-13 | 1,382 | 1,406 | 1,353 | 1,405 | 67,300 | 1,405 |
| 2023-02-10 | 1,370 | 1,412 | 1,365 | 1,382 | 102,100 | 1,382 |
| 2023-02-09 | 1,324 | 1,358 | 1,318 | 1,357 | 68,700 | 1,357 |
| 2023-02-08 | 1,315 | 1,337 | 1,314 | 1,325 | 53,100 | 1,325 |
| 2023-02-07 | 1,284 | 1,324 | 1,278 | 1,304 | 72,500 | 1,304 |
| 2023-02-06 | 1,320 | 1,342 | 1,273 | 1,284 | 128,400 | 1,284 |
| 2023-02-03 | 1,306 | 1,320 | 1,293 | 1,299 | 72,900 | 1,299 |
| 2023-02-02 | 1,327 | 1,327 | 1,305 | 1,308 | 36,900 | 1,308 |
| 2023-02-01 | 1,330 | 1,345 | 1,311 | 1,311 | 45,100 | 1,311 |
| 2023-01-31 | 1,330 | 1,344 | 1,319 | 1,321 | 27,500 | 1,321 |
| 2023-01-30 | 1,350 | 1,350 | 1,306 | 1,316 | 54,500 | 1,316 |
| 2023-01-27 | 1,329 | 1,354 | 1,325 | 1,342 | 45,300 | 1,342 |
| 2023-01-26 | 1,320 | 1,333 | 1,294 | 1,325 | 91,700 | 1,325 |
| 2023-01-25 | 1,351 | 1,356 | 1,327 | 1,327 | 62,300 | 1,327 |
| 2023-01-24 | 1,358 | 1,371 | 1,351 | 1,351 | 52,500 | 1,351 |
| 2023-01-23 | 1,365 | 1,378 | 1,344 | 1,351 | 56,100 | 1,351 |
| 2023-01-20 | 1,348 | 1,378 | 1,343 | 1,355 | 43,400 | 1,355 |
| 2023-01-19 | 1,358 | 1,368 | 1,343 | 1,350 | 29,000 | 1,350 |
| 2023-01-18 | 1,331 | 1,377 | 1,324 | 1,370 | 55,800 | 1,370 |
| 2023-01-17 | 1,344 | 1,365 | 1,329 | 1,337 | 68,500 | 1,337 |
| 2023-01-16 | 1,393 | 1,395 | 1,330 | 1,337 | 86,200 | 1,337 |
| 2023-01-13 | 1,383 | 1,428 | 1,380 | 1,416 | 107,800 | 1,416 |
| 2023-01-12 | 1,371 | 1,398 | 1,353 | 1,388 | 98,000 | 1,388 |
| 2023-01-11 | 1,355 | 1,388 | 1,343 | 1,364 | 135,700 | 1,364 |
| 2023-01-10 | 1,261 | 1,392 | 1,260 | 1,373 | 273,500 | 1,373 |
| 2023-01-06 | 1,260 | 1,274 | 1,243 | 1,254 | 68,100 | 1,254 |
| 2023-01-05 | 1,285 | 1,303 | 1,262 | 1,265 | 72,300 | 1,265 |
| 2023-01-04 | 1,303 | 1,314 | 1,280 | 1,282 | 77,300 | 1,282 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
