3105 日清紡ホールディングス(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 | 1,145 | 1,149.5 | 1,134 | 1,145.5 | 734,500 | 1,145.50 |
| 2023-12-28 | 1,089.5 | 1,134 | 1,086.5 | 1,130 | 726,900 | 1,130 |
| 2023-12-27 | 1,137.5 | 1,145.5 | 1,130.5 | 1,136.5 | 1,300,200 | 1,136.50 |
| 2023-12-26 | 1,135 | 1,137.5 | 1,126.5 | 1,133 | 801,100 | 1,133 |
| 2023-12-25 | 1,129 | 1,136 | 1,124.5 | 1,132.5 | 646,200 | 1,132.50 |
| 2023-12-22 | 1,106 | 1,118 | 1,104 | 1,117 | 608,300 | 1,117 |
| 2023-12-21 | 1,105 | 1,108.5 | 1,098 | 1,106 | 557,900 | 1,106 |
| 2023-12-20 | 1,103.5 | 1,119 | 1,101 | 1,113 | 615,100 | 1,113 |
| 2023-12-19 | 1,090 | 1,097 | 1,082.5 | 1,095.5 | 674,900 | 1,095.50 |
| 2023-12-18 | 1,072 | 1,092 | 1,068.5 | 1,087.5 | 614,400 | 1,087.50 |
| 2023-12-15 | 1,080 | 1,082.5 | 1,073 | 1,077.5 | 606,000 | 1,077.50 |
| 2023-12-14 | 1,094.5 | 1,098 | 1,073.5 | 1,077.5 | 619,600 | 1,077.50 |
| 2023-12-13 | 1,094 | 1,101 | 1,089 | 1,094.5 | 520,300 | 1,094.50 |
| 2023-12-12 | 1,111 | 1,111 | 1,094.5 | 1,094.5 | 360,500 | 1,094.50 |
| 2023-12-11 | 1,104 | 1,106 | 1,094.5 | 1,102.5 | 432,700 | 1,102.50 |
| 2023-12-08 | 1,109 | 1,111 | 1,079.5 | 1,088.5 | 823,900 | 1,088.50 |
| 2023-12-07 | 1,101 | 1,109.5 | 1,093 | 1,107.5 | 549,400 | 1,107.50 |
| 2023-12-06 | 1,087.5 | 1,107 | 1,087 | 1,105.5 | 567,000 | 1,105.50 |
| 2023-12-05 | 1,083 | 1,093.5 | 1,081 | 1,087.5 | 540,100 | 1,087.50 |
| 2023-12-04 | 1,086 | 1,094 | 1,083 | 1,086.5 | 569,200 | 1,086.50 |
| 2023-12-01 | 1,097.5 | 1,100.5 | 1,087 | 1,089 | 494,600 | 1,089 |
| 2023-11-30 | 1,072 | 1,093 | 1,071.5 | 1,086.5 | 802,500 | 1,086.50 |
| 2023-11-29 | 1,080 | 1,083.5 | 1,072 | 1,075.5 | 640,500 | 1,075.50 |
| 2023-11-28 | 1,090 | 1,092 | 1,081 | 1,089 | 487,100 | 1,089 |
| 2023-11-27 | 1,116 | 1,116 | 1,090 | 1,090 | 559,800 | 1,090 |
| 2023-11-24 | 1,109 | 1,113 | 1,104 | 1,109.5 | 469,600 | 1,109.50 |
| 2023-11-22 | 1,093 | 1,106 | 1,090 | 1,096.5 | 517,300 | 1,096.50 |
| 2023-11-21 | 1,100 | 1,102 | 1,089.5 | 1,098 | 389,900 | 1,098 |
| 2023-11-20 | 1,112.5 | 1,120 | 1,100.5 | 1,100.5 | 451,300 | 1,100.50 |
| 2023-11-17 | 1,115 | 1,115 | 1,102.5 | 1,112 | 510,000 | 1,112 |
| 2023-11-16 | 1,112 | 1,121 | 1,108 | 1,115 | 465,200 | 1,115 |
| 2023-11-15 | 1,122 | 1,122 | 1,103.5 | 1,110 | 532,400 | 1,110 |
| 2023-11-14 | 1,111.5 | 1,113.5 | 1,105 | 1,106 | 264,300 | 1,106 |
| 2023-11-13 | 1,110 | 1,112.5 | 1,100 | 1,106.5 | 461,400 | 1,106.50 |
| 2023-11-10 | 1,094.5 | 1,102.5 | 1,084 | 1,101.5 | 385,100 | 1,101.50 |
| 2023-11-09 | 1,087 | 1,099 | 1,071 | 1,097.5 | 683,500 | 1,097.50 |
| 2023-11-08 | 1,102.5 | 1,110.5 | 1,072 | 1,087 | 690,200 | 1,087 |
| 2023-11-07 | 1,132 | 1,134.5 | 1,106.5 | 1,109 | 429,700 | 1,109 |
| 2023-11-06 | 1,128 | 1,132 | 1,119.5 | 1,129 | 569,900 | 1,129 |
| 2023-11-02 | 1,111.5 | 1,116 | 1,097 | 1,107.5 | 576,600 | 1,107.50 |
| 2023-11-01 | 1,100 | 1,106.5 | 1,097 | 1,102 | 523,500 | 1,102 |
| 2023-10-31 | 1,081 | 1,084 | 1,065.5 | 1,084 | 659,300 | 1,084 |
| 2023-10-30 | 1,086.5 | 1,087 | 1,057 | 1,068.5 | 715,800 | 1,068.50 |
| 2023-10-27 | 1,089 | 1,102 | 1,084 | 1,100 | 546,700 | 1,100 |
| 2023-10-26 | 1,087 | 1,093 | 1,072 | 1,078 | 539,600 | 1,078 |
| 2023-10-25 | 1,102.5 | 1,102.5 | 1,086.5 | 1,087 | 552,800 | 1,087 |
| 2023-10-24 | 1,093.5 | 1,101 | 1,072.5 | 1,092.5 | 773,000 | 1,092.50 |
| 2023-10-23 | 1,090 | 1,102 | 1,086.5 | 1,093.5 | 503,600 | 1,093.50 |
| 2023-10-20 | 1,083 | 1,090 | 1,080 | 1,089 | 652,400 | 1,089 |
| 2023-10-19 | 1,080 | 1,092 | 1,075 | 1,083 | 641,100 | 1,083 |
| 2023-10-18 | 1,100 | 1,102.5 | 1,085.5 | 1,094 | 480,200 | 1,094 |
| 2023-10-17 | 1,099.5 | 1,103.5 | 1,083.5 | 1,094.5 | 454,800 | 1,094.50 |
| 2023-10-16 | 1,098 | 1,100.5 | 1,085 | 1,090.5 | 426,400 | 1,090.50 |
| 2023-10-13 | 1,098 | 1,107 | 1,093.5 | 1,098 | 415,600 | 1,098 |
| 2023-10-12 | 1,103 | 1,108 | 1,096 | 1,107 | 246,900 | 1,107 |
| 2023-10-11 | 1,102 | 1,104.5 | 1,090 | 1,094 | 296,400 | 1,094 |
| 2023-10-10 | 1,095 | 1,108 | 1,095 | 1,104.5 | 469,300 | 1,104.50 |
| 2023-10-06 | 1,062.5 | 1,078.5 | 1,058 | 1,074 | 427,800 | 1,074 |
| 2023-10-05 | 1,052 | 1,064 | 1,041 | 1,057.5 | 702,300 | 1,057.50 |
| 2023-10-04 | 1,072 | 1,073.5 | 1,042.5 | 1,044.5 | 844,700 | 1,044.50 |
| 2023-10-03 | 1,123 | 1,123 | 1,083 | 1,085 | 627,000 | 1,085 |
| 2023-10-02 | 1,118 | 1,137 | 1,114 | 1,123 | 531,800 | 1,123 |
| 2023-09-29 | 1,137 | 1,144 | 1,108 | 1,112 | 798,500 | 1,112 |
| 2023-09-28 | 1,138 | 1,144 | 1,130 | 1,135 | 534,000 | 1,135 |
| 2023-09-27 | 1,130.5 | 1,144 | 1,120 | 1,142 | 854,200 | 1,142 |
| 2023-09-26 | 1,119.5 | 1,132 | 1,116.5 | 1,125.5 | 694,300 | 1,125.50 |
| 2023-09-25 | 1,110 | 1,118 | 1,107 | 1,114 | 474,200 | 1,114 |
| 2023-09-22 | 1,108.5 | 1,111.5 | 1,092.5 | 1,105.5 | 539,000 | 1,105.50 |
| 2023-09-21 | 1,105 | 1,112 | 1,099.5 | 1,106 | 496,300 | 1,106 |
| 2023-09-20 | 1,107 | 1,112 | 1,101 | 1,102.5 | 610,600 | 1,102.50 |
| 2023-09-19 | 1,103.5 | 1,106 | 1,096 | 1,103.5 | 525,100 | 1,103.50 |
| 2023-09-15 | 1,113 | 1,113 | 1,098 | 1,103.5 | 834,700 | 1,103.50 |
| 2023-09-14 | 1,093 | 1,102.5 | 1,085.5 | 1,096.5 | 557,300 | 1,096.50 |
| 2023-09-13 | 1,095.5 | 1,098 | 1,086.5 | 1,091.5 | 328,200 | 1,091.50 |
| 2023-09-12 | 1,093.5 | 1,099.5 | 1,085.5 | 1,094 | 318,300 | 1,094 |
| 2023-09-11 | 1,101 | 1,101 | 1,079 | 1,082 | 408,000 | 1,082 |
| 2023-09-08 | 1,095 | 1,105 | 1,088.5 | 1,090 | 756,000 | 1,090 |
| 2023-09-07 | 1,123.5 | 1,132 | 1,114 | 1,115 | 471,700 | 1,115 |
| 2023-09-06 | 1,118.5 | 1,127 | 1,115 | 1,124 | 429,600 | 1,124 |
| 2023-09-05 | 1,110.5 | 1,118 | 1,105.5 | 1,117 | 562,700 | 1,117 |
| 2023-09-04 | 1,093 | 1,102.5 | 1,086.5 | 1,101.5 | 481,700 | 1,101.50 |
| 2023-09-01 | 1,080 | 1,093.5 | 1,077.5 | 1,091 | 430,400 | 1,091 |
| 2023-08-31 | 1,070 | 1,088.5 | 1,067 | 1,083 | 565,300 | 1,083 |
| 2023-08-30 | 1,073 | 1,073.5 | 1,058 | 1,069 | 579,600 | 1,069 |
| 2023-08-29 | 1,076 | 1,079.5 | 1,067.5 | 1,072 | 328,700 | 1,072 |
| 2023-08-28 | 1,084 | 1,084 | 1,073 | 1,080 | 390,900 | 1,080 |
| 2023-08-25 | 1,070 | 1,077.5 | 1,062 | 1,071 | 647,700 | 1,071 |
| 2023-08-24 | 1,072 | 1,090 | 1,064.5 | 1,082 | 885,700 | 1,082 |
| 2023-08-23 | 1,022 | 1,069.5 | 1,015 | 1,067 | 1,719,100 | 1,067 |
| 2023-08-22 | 1,075 | 1,082 | 1,072 | 1,082 | 202,200 | 1,082 |
| 2023-08-21 | 1,082.5 | 1,082.5 | 1,068.5 | 1,072 | 279,200 | 1,072 |
| 2023-08-18 | 1,079.5 | 1,092.5 | 1,074 | 1,083.5 | 414,600 | 1,083.50 |
| 2023-08-17 | 1,075.5 | 1,085.5 | 1,067 | 1,082.5 | 380,000 | 1,082.50 |
| 2023-08-16 | 1,090 | 1,093 | 1,072.5 | 1,075.5 | 380,000 | 1,075.50 |
| 2023-08-15 | 1,109 | 1,113 | 1,098.5 | 1,100 | 333,300 | 1,100 |
| 2023-08-14 | 1,109.5 | 1,110.5 | 1,095 | 1,102 | 490,400 | 1,102 |
| 2023-08-10 | 1,090 | 1,112 | 1,084.5 | 1,112 | 664,000 | 1,112 |
| 2023-08-09 | 1,088 | 1,097.5 | 1,068 | 1,092.5 | 865,900 | 1,092.50 |
| 2023-08-08 | 1,195 | 1,200.5 | 1,047 | 1,080 | 2,499,800 | 1,080 |
| 2023-08-07 | 1,159.5 | 1,177 | 1,157 | 1,177 | 428,500 | 1,177 |
| 2023-08-04 | 1,176 | 1,183.5 | 1,165.5 | 1,170.5 | 302,600 | 1,170.50 |
| 2023-08-03 | 1,196 | 1,197.5 | 1,179 | 1,179.5 | 448,600 | 1,179.50 |
| 2023-08-02 | 1,220 | 1,226 | 1,204 | 1,205.5 | 392,300 | 1,205.50 |
| 2023-08-01 | 1,217.5 | 1,229 | 1,207 | 1,226.5 | 492,900 | 1,226.50 |
| 2023-07-31 | 1,223 | 1,227.5 | 1,216.5 | 1,221 | 532,500 | 1,221 |
| 2023-07-28 | 1,190 | 1,209 | 1,185 | 1,209 | 1,851,000 | 1,209 |
| 2023-07-27 | 1,205 | 1,207.5 | 1,195.5 | 1,206.5 | 357,000 | 1,206.50 |
| 2023-07-26 | 1,213 | 1,213 | 1,201 | 1,208.5 | 324,200 | 1,208.50 |
| 2023-07-25 | 1,205 | 1,215.5 | 1,198 | 1,213.5 | 506,400 | 1,213.50 |
| 2023-07-24 | 1,220 | 1,220 | 1,210 | 1,214 | 426,300 | 1,214 |
| 2023-07-21 | 1,205 | 1,210 | 1,191 | 1,206 | 410,900 | 1,206 |
| 2023-07-20 | 1,206.5 | 1,216 | 1,204 | 1,206 | 425,600 | 1,206 |
| 2023-07-19 | 1,198.5 | 1,206.5 | 1,192.5 | 1,206.5 | 354,600 | 1,206.50 |
| 2023-07-18 | 1,180 | 1,188 | 1,173 | 1,188 | 334,000 | 1,188 |
| 2023-07-14 | 1,178 | 1,182 | 1,165 | 1,175 | 410,200 | 1,175 |
| 2023-07-13 | 1,183 | 1,189 | 1,173.5 | 1,180 | 545,100 | 1,180 |
| 2023-07-12 | 1,193.5 | 1,194 | 1,171.5 | 1,177 | 584,700 | 1,177 |
| 2023-07-11 | 1,215 | 1,217 | 1,194.5 | 1,199 | 616,700 | 1,199 |
| 2023-07-10 | 1,220 | 1,223 | 1,200 | 1,203 | 713,400 | 1,203 |
| 2023-07-07 | 1,213 | 1,225 | 1,200.5 | 1,212 | 719,100 | 1,212 |
| 2023-07-06 | 1,245 | 1,249 | 1,207.5 | 1,219 | 856,600 | 1,219 |
| 2023-07-05 | 1,247 | 1,271.5 | 1,235 | 1,255 | 1,084,000 | 1,255 |
| 2023-07-04 | 1,226 | 1,244.5 | 1,222.5 | 1,240 | 1,230,000 | 1,240 |
| 2023-07-03 | 1,194 | 1,211.5 | 1,193.5 | 1,208.5 | 844,500 | 1,208.50 |
| 2023-06-30 | 1,200 | 1,200 | 1,180 | 1,190 | 1,030,500 | 1,190 |
| 2023-06-29 | 1,199 | 1,211.5 | 1,186 | 1,197 | 2,366,800 | 1,197 |
| 2023-06-28 | 1,125 | 1,142 | 1,119 | 1,141 | 768,700 | 1,141 |
| 2023-06-27 | 1,125 | 1,126 | 1,114 | 1,124.5 | 359,600 | 1,124.50 |
| 2023-06-26 | 1,129 | 1,129.5 | 1,117.5 | 1,122 | 325,900 | 1,122 |
| 2023-06-23 | 1,141 | 1,143.5 | 1,121 | 1,127.5 | 457,300 | 1,127.50 |
| 2023-06-22 | 1,135.5 | 1,147.5 | 1,133 | 1,144.5 | 541,800 | 1,144.50 |
| 2023-06-21 | 1,121.5 | 1,137 | 1,119.5 | 1,132.5 | 771,300 | 1,132.50 |
| 2023-06-20 | 1,127.5 | 1,127.5 | 1,117 | 1,120.5 | 366,500 | 1,120.50 |
| 2023-06-19 | 1,139 | 1,139 | 1,125.5 | 1,128.5 | 507,200 | 1,128.50 |
| 2023-06-16 | 1,136 | 1,137.5 | 1,128 | 1,131 | 709,800 | 1,131 |
| 2023-06-15 | 1,134 | 1,143 | 1,125.5 | 1,133.5 | 566,100 | 1,133.50 |
| 2023-06-14 | 1,125 | 1,141 | 1,125 | 1,138.5 | 811,300 | 1,138.50 |
| 2023-06-13 | 1,103.5 | 1,112 | 1,102 | 1,109.5 | 623,200 | 1,109.50 |
| 2023-06-12 | 1,092 | 1,107.5 | 1,088.5 | 1,103.5 | 649,200 | 1,103.50 |
| 2023-06-09 | 1,080 | 1,087.5 | 1,078 | 1,082 | 608,100 | 1,082 |
| 2023-06-08 | 1,083.5 | 1,090.5 | 1,076 | 1,077.5 | 439,100 | 1,077.50 |
| 2023-06-07 | 1,096 | 1,096 | 1,073 | 1,074 | 621,300 | 1,074 |
| 2023-06-06 | 1,090 | 1,094 | 1,082 | 1,092.5 | 625,700 | 1,092.50 |
| 2023-06-05 | 1,090.5 | 1,096.5 | 1,082 | 1,095.5 | 911,300 | 1,095.50 |
| 2023-06-02 | 1,048 | 1,065 | 1,047 | 1,065 | 715,800 | 1,065 |
| 2023-06-01 | 1,049 | 1,049 | 1,032 | 1,049 | 696,700 | 1,049 |
| 2023-05-31 | 1,050 | 1,051 | 1,026 | 1,027 | 805,700 | 1,027 |
| 2023-05-30 | 1,065 | 1,069 | 1,058 | 1,062 | 328,100 | 1,062 |
| 2023-05-29 | 1,081 | 1,082 | 1,068 | 1,068 | 393,700 | 1,068 |
| 2023-05-26 | 1,076 | 1,078 | 1,067 | 1,067 | 423,000 | 1,067 |
| 2023-05-25 | 1,062 | 1,075 | 1,061 | 1,074 | 389,800 | 1,074 |
| 2023-05-24 | 1,072 | 1,075 | 1,068 | 1,070 | 307,300 | 1,070 |
| 2023-05-23 | 1,087 | 1,090 | 1,067 | 1,071 | 503,200 | 1,071 |
| 2023-05-22 | 1,082 | 1,088 | 1,077 | 1,086 | 402,200 | 1,086 |
| 2023-05-19 | 1,069 | 1,081 | 1,067 | 1,080 | 654,100 | 1,080 |
| 2023-05-18 | 1,064 | 1,064 | 1,053 | 1,064 | 539,800 | 1,064 |
| 2023-05-17 | 1,071 | 1,071 | 1,048 | 1,048 | 531,700 | 1,048 |
| 2023-05-16 | 1,080 | 1,080 | 1,067 | 1,075 | 472,300 | 1,075 |
| 2023-05-15 | 1,058 | 1,079 | 1,055 | 1,079 | 1,032,200 | 1,079 |
| 2023-05-12 | 1,030 | 1,054 | 1,029 | 1,046 | 711,100 | 1,046 |
| 2023-05-11 | 1,041 | 1,053 | 1,017 | 1,037 | 671,900 | 1,037 |
| 2023-05-10 | 1,034 | 1,044 | 1,034 | 1,038 | 482,400 | 1,038 |
| 2023-05-09 | 1,043 | 1,049 | 1,039 | 1,045 | 470,500 | 1,045 |
| 2023-05-08 | 1,046 | 1,051 | 1,043 | 1,047 | 505,200 | 1,047 |
| 2023-05-02 | 1,054 | 1,054 | 1,044 | 1,048 | 311,100 | 1,048 |
| 2023-05-01 | 1,050 | 1,057 | 1,046 | 1,052 | 473,600 | 1,052 |
| 2023-04-28 | 1,032 | 1,045 | 1,029 | 1,042 | 656,900 | 1,042 |
| 2023-04-27 | 1,014 | 1,027 | 1,012 | 1,026 | 422,800 | 1,026 |
| 2023-04-26 | 1,024 | 1,027 | 1,017 | 1,020 | 382,000 | 1,020 |
| 2023-04-25 | 1,031 | 1,041 | 1,030 | 1,032 | 513,000 | 1,032 |
| 2023-04-24 | 1,029 | 1,031 | 1,024 | 1,030 | 304,800 | 1,030 |
| 2023-04-21 | 1,012 | 1,026 | 1,011 | 1,022 | 381,000 | 1,022 |
| 2023-04-20 | 1,010 | 1,019 | 1,008 | 1,019 | 312,900 | 1,019 |
| 2023-04-19 | 1,012 | 1,013 | 1,006 | 1,010 | 274,300 | 1,010 |
| 2023-04-18 | 1,009 | 1,018 | 1,005 | 1,012 | 421,800 | 1,012 |
| 2023-04-17 | 1,019 | 1,020 | 1,009 | 1,013 | 354,400 | 1,013 |
| 2023-04-14 | 1,010 | 1,010 | 1,002 | 1,006 | 392,100 | 1,006 |
| 2023-04-13 | 1,006 | 1,006 | 1,000 | 1,004 | 277,400 | 1,004 |
| 2023-04-12 | 1,010 | 1,013 | 1,005 | 1,006 | 348,400 | 1,006 |
| 2023-04-11 | 997 | 1,005 | 996 | 999 | 376,500 | 999 |
| 2023-04-10 | 995 | 997 | 987 | 990 | 284,700 | 990 |
| 2023-04-07 | 985 | 991 | 985 | 988 | 317,200 | 988 |
| 2023-04-06 | 984 | 988 | 979 | 982 | 422,500 | 982 |
| 2023-04-05 | 1,008 | 1,012 | 996 | 999 | 449,100 | 999 |
| 2023-04-04 | 1,024 | 1,024 | 1,012 | 1,016 | 435,100 | 1,016 |
| 2023-04-03 | 1,018 | 1,024 | 1,013 | 1,021 | 456,400 | 1,021 |
| 2023-03-31 | 1,015 | 1,023 | 1,010 | 1,012 | 741,600 | 1,012 |
| 2023-03-30 | 1,010 | 1,016 | 999 | 1,007 | 431,400 | 1,007 |
| 2023-03-29 | 995 | 1,008 | 991 | 1,005 | 666,600 | 1,005 |
| 2023-03-28 | 986 | 991 | 980 | 987 | 488,800 | 987 |
| 2023-03-27 | 978 | 978 | 970 | 976 | 314,300 | 976 |
| 2023-03-24 | 972 | 973 | 968 | 970 | 346,400 | 970 |
| 2023-03-23 | 957 | 971 | 953 | 969 | 326,900 | 969 |
| 2023-03-22 | 967 | 971 | 959 | 967 | 396,500 | 967 |
| 2023-03-20 | 955 | 962 | 952 | 952 | 434,600 | 952 |
| 2023-03-17 | 980 | 980 | 962 | 964 | 657,500 | 964 |
| 2023-03-16 | 960 | 969 | 952 | 968 | 751,700 | 968 |
| 2023-03-15 | 984 | 987 | 975 | 982 | 622,900 | 982 |
| 2023-03-14 | 985 | 985 | 960 | 969 | 1,153,200 | 969 |
| 2023-03-13 | 1,025 | 1,025 | 1,002 | 1,012 | 463,500 | 1,012 |
| 2023-03-10 | 1,045 | 1,047 | 1,036 | 1,042 | 625,200 | 1,042 |
| 2023-03-09 | 1,056 | 1,062 | 1,051 | 1,055 | 393,600 | 1,055 |
| 2023-03-08 | 1,034 | 1,055 | 1,032 | 1,052 | 619,600 | 1,052 |
| 2023-03-07 | 1,037 | 1,038 | 1,031 | 1,035 | 351,800 | 1,035 |
| 2023-03-06 | 1,038 | 1,041 | 1,030 | 1,040 | 458,200 | 1,040 |
| 2023-03-03 | 1,038 | 1,041 | 1,031 | 1,036 | 497,100 | 1,036 |
| 2023-03-02 | 1,037 | 1,039 | 1,028 | 1,032 | 394,600 | 1,032 |
| 2023-03-01 | 1,016 | 1,032 | 1,015 | 1,030 | 599,700 | 1,030 |
| 2023-02-28 | 1,020 | 1,022 | 1,010 | 1,010 | 669,500 | 1,010 |
| 2023-02-27 | 1,012 | 1,019 | 1,008 | 1,019 | 470,700 | 1,019 |
| 2023-02-24 | 1,000 | 1,018 | 998 | 1,010 | 880,400 | 1,010 |
| 2023-02-22 | 1,002 | 1,002 | 988 | 994 | 450,000 | 994 |
| 2023-02-21 | 993 | 1,004 | 991 | 1,004 | 511,100 | 1,004 |
| 2023-02-20 | 985 | 991 | 980 | 990 | 289,100 | 990 |
| 2023-02-17 | 973 | 984 | 972 | 983 | 532,000 | 983 |
| 2023-02-16 | 983 | 986 | 976 | 978 | 291,500 | 978 |
| 2023-02-15 | 987 | 987 | 976 | 979 | 374,500 | 979 |
| 2023-02-14 | 988 | 989 | 976 | 980 | 540,700 | 980 |
| 2023-02-13 | 980 | 987 | 968 | 984 | 572,100 | 984 |
| 2023-02-10 | 964 | 984 | 962 | 980 | 842,300 | 980 |
| 2023-02-09 | 960 | 966 | 960 | 964 | 169,700 | 964 |
| 2023-02-08 | 965 | 967 | 961 | 964 | 203,900 | 964 |
| 2023-02-07 | 966 | 967 | 960 | 961 | 269,800 | 961 |
| 2023-02-06 | 959 | 966 | 958 | 963 | 369,700 | 963 |
| 2023-02-03 | 952 | 955 | 945 | 950 | 472,600 | 950 |
| 2023-02-02 | 948 | 954 | 945 | 951 | 535,200 | 951 |
| 2023-02-01 | 965 | 967 | 957 | 958 | 387,800 | 958 |
| 2023-01-31 | 969 | 972 | 963 | 967 | 436,400 | 967 |
| 2023-01-30 | 960 | 968 | 960 | 967 | 344,400 | 967 |
| 2023-01-27 | 969 | 969 | 963 | 965 | 216,000 | 965 |
| 2023-01-26 | 967 | 967 | 960 | 965 | 273,800 | 965 |
| 2023-01-25 | 959 | 964 | 955 | 962 | 247,000 | 962 |
| 2023-01-24 | 954 | 962 | 949 | 959 | 372,700 | 959 |
| 2023-01-23 | 953 | 954 | 946 | 950 | 436,300 | 950 |
| 2023-01-20 | 938 | 943 | 933 | 941 | 728,100 | 941 |
| 2023-01-19 | 947 | 951 | 946 | 947 | 359,800 | 947 |
| 2023-01-18 | 947 | 960 | 945 | 953 | 422,900 | 953 |
| 2023-01-17 | 937 | 949 | 937 | 946 | 342,600 | 946 |
| 2023-01-16 | 940 | 943 | 936 | 937 | 363,500 | 937 |
| 2023-01-13 | 952 | 957 | 945 | 947 | 470,700 | 947 |
| 2023-01-12 | 953 | 959 | 953 | 953 | 422,800 | 953 |
| 2023-01-11 | 962 | 965 | 955 | 955 | 317,900 | 955 |
| 2023-01-10 | 966 | 967 | 956 | 959 | 401,200 | 959 |
| 2023-01-06 | 953 | 962 | 950 | 958 | 354,600 | 958 |
| 2023-01-05 | 949 | 956 | 946 | 953 | 508,200 | 953 |
| 2023-01-04 | 966 | 967 | 951 | 951 | 519,400 | 951 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
