3201 ニッケ 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 | 1,314 | 1,345 | 1,314 | 1,342 | 112,700 | 1,342 |
| 2023-12-28 | 1,301 | 1,323 | 1,289 | 1,319 | 68,200 | 1,319 |
| 2023-12-27 | 1,290 | 1,310 | 1,284 | 1,305 | 78,500 | 1,305 |
| 2023-12-26 | 1,285 | 1,285 | 1,268 | 1,279 | 57,400 | 1,279 |
| 2023-12-25 | 1,288 | 1,288 | 1,263 | 1,273 | 38,500 | 1,273 |
| 2023-12-22 | 1,252 | 1,272 | 1,252 | 1,272 | 68,100 | 1,272 |
| 2023-12-21 | 1,253 | 1,262 | 1,250 | 1,252 | 54,200 | 1,252 |
| 2023-12-20 | 1,258 | 1,276 | 1,258 | 1,269 | 45,700 | 1,269 |
| 2023-12-19 | 1,260 | 1,268 | 1,240 | 1,266 | 76,700 | 1,266 |
| 2023-12-18 | 1,251 | 1,266 | 1,238 | 1,260 | 91,300 | 1,260 |
| 2023-12-15 | 1,256 | 1,262 | 1,247 | 1,257 | 101,200 | 1,257 |
| 2023-12-14 | 1,301 | 1,305 | 1,258 | 1,270 | 76,100 | 1,270 |
| 2023-12-13 | 1,307 | 1,318 | 1,294 | 1,306 | 86,100 | 1,306 |
| 2023-12-12 | 1,362 | 1,362 | 1,326 | 1,326 | 97,600 | 1,326 |
| 2023-12-11 | 1,340 | 1,365 | 1,339 | 1,362 | 76,900 | 1,362 |
| 2023-12-08 | 1,369 | 1,379 | 1,336 | 1,344 | 122,700 | 1,344 |
| 2023-12-07 | 1,376 | 1,388 | 1,367 | 1,371 | 147,400 | 1,371 |
| 2023-12-06 | 1,342 | 1,378 | 1,342 | 1,376 | 115,600 | 1,376 |
| 2023-12-05 | 1,326 | 1,350 | 1,326 | 1,336 | 117,200 | 1,336 |
| 2023-12-04 | 1,314 | 1,332 | 1,308 | 1,326 | 91,200 | 1,326 |
| 2023-12-01 | 1,292 | 1,335 | 1,292 | 1,328 | 151,300 | 1,328 |
| 2023-11-30 | 1,312 | 1,321 | 1,286 | 1,295 | 190,700 | 1,295 |
| 2023-11-29 | 1,334 | 1,341 | 1,311 | 1,311 | 321,500 | 1,311 |
| 2023-11-28 | 1,345 | 1,376 | 1,345 | 1,372 | 731,600 | 1,372 |
| 2023-11-27 | 1,360 | 1,367 | 1,353 | 1,353 | 227,400 | 1,353 |
| 2023-11-24 | 1,350 | 1,367 | 1,350 | 1,360 | 198,300 | 1,360 |
| 2023-11-22 | 1,389 | 1,405 | 1,378 | 1,380 | 112,600 | 1,380 |
| 2023-11-21 | 1,354 | 1,391 | 1,354 | 1,389 | 145,200 | 1,389 |
| 2023-11-20 | 1,387 | 1,393 | 1,354 | 1,354 | 127,400 | 1,354 |
| 2023-11-17 | 1,378 | 1,398 | 1,378 | 1,397 | 95,400 | 1,397 |
| 2023-11-16 | 1,395 | 1,401 | 1,376 | 1,378 | 94,900 | 1,378 |
| 2023-11-15 | 1,391 | 1,401 | 1,385 | 1,395 | 78,400 | 1,395 |
| 2023-11-14 | 1,381 | 1,396 | 1,381 | 1,384 | 65,300 | 1,384 |
| 2023-11-13 | 1,400 | 1,402 | 1,378 | 1,381 | 84,500 | 1,381 |
| 2023-11-10 | 1,367 | 1,395 | 1,367 | 1,394 | 97,500 | 1,394 |
| 2023-11-09 | 1,346 | 1,372 | 1,346 | 1,367 | 80,900 | 1,367 |
| 2023-11-08 | 1,363 | 1,367 | 1,342 | 1,346 | 80,900 | 1,346 |
| 2023-11-07 | 1,386 | 1,397 | 1,362 | 1,363 | 78,500 | 1,363 |
| 2023-11-06 | 1,400 | 1,410 | 1,385 | 1,386 | 117,700 | 1,386 |
| 2023-11-02 | 1,399 | 1,409 | 1,383 | 1,390 | 103,300 | 1,390 |
| 2023-11-01 | 1,385 | 1,401 | 1,383 | 1,388 | 106,400 | 1,388 |
| 2023-10-31 | 1,340 | 1,369 | 1,337 | 1,369 | 98,400 | 1,369 |
| 2023-10-30 | 1,367 | 1,372 | 1,340 | 1,340 | 141,700 | 1,340 |
| 2023-10-27 | 1,350 | 1,373 | 1,350 | 1,367 | 94,600 | 1,367 |
| 2023-10-26 | 1,367 | 1,379 | 1,327 | 1,343 | 108,000 | 1,343 |
| 2023-10-25 | 1,388 | 1,389 | 1,362 | 1,363 | 138,800 | 1,363 |
| 2023-10-24 | 1,369 | 1,381 | 1,352 | 1,378 | 102,900 | 1,378 |
| 2023-10-23 | 1,388 | 1,388 | 1,370 | 1,370 | 105,600 | 1,370 |
| 2023-10-20 | 1,393 | 1,405 | 1,386 | 1,388 | 86,100 | 1,388 |
| 2023-10-19 | 1,409 | 1,422 | 1,386 | 1,393 | 119,800 | 1,393 |
| 2023-10-18 | 1,400 | 1,417 | 1,386 | 1,410 | 146,500 | 1,410 |
| 2023-10-17 | 1,357 | 1,398 | 1,357 | 1,397 | 149,900 | 1,397 |
| 2023-10-16 | 1,345 | 1,365 | 1,323 | 1,357 | 230,900 | 1,357 |
| 2023-10-13 | 1,336 | 1,337 | 1,294 | 1,299 | 145,600 | 1,299 |
| 2023-10-12 | 1,343 | 1,350 | 1,340 | 1,347 | 76,300 | 1,347 |
| 2023-10-11 | 1,349 | 1,355 | 1,339 | 1,341 | 100,200 | 1,341 |
| 2023-10-10 | 1,325 | 1,348 | 1,325 | 1,339 | 92,200 | 1,339 |
| 2023-10-06 | 1,322 | 1,340 | 1,319 | 1,324 | 99,000 | 1,324 |
| 2023-10-05 | 1,285 | 1,322 | 1,285 | 1,319 | 77,600 | 1,319 |
| 2023-10-04 | 1,297 | 1,312 | 1,283 | 1,284 | 106,900 | 1,284 |
| 2023-10-03 | 1,330 | 1,338 | 1,314 | 1,316 | 87,800 | 1,316 |
| 2023-10-02 | 1,353 | 1,364 | 1,330 | 1,331 | 86,200 | 1,331 |
| 2023-09-29 | 1,374 | 1,375 | 1,334 | 1,346 | 112,300 | 1,346 |
| 2023-09-28 | 1,376 | 1,378 | 1,354 | 1,366 | 94,600 | 1,366 |
| 2023-09-27 | 1,360 | 1,380 | 1,348 | 1,378 | 133,500 | 1,378 |
| 2023-09-26 | 1,364 | 1,371 | 1,355 | 1,367 | 99,100 | 1,367 |
| 2023-09-25 | 1,345 | 1,356 | 1,339 | 1,354 | 81,400 | 1,354 |
| 2023-09-22 | 1,339 | 1,352 | 1,331 | 1,338 | 109,600 | 1,338 |
| 2023-09-21 | 1,344 | 1,367 | 1,343 | 1,348 | 92,500 | 1,348 |
| 2023-09-20 | 1,368 | 1,373 | 1,334 | 1,335 | 148,400 | 1,335 |
| 2023-09-19 | 1,354 | 1,375 | 1,354 | 1,375 | 98,800 | 1,375 |
| 2023-09-15 | 1,360 | 1,371 | 1,352 | 1,354 | 145,200 | 1,354 |
| 2023-09-14 | 1,345 | 1,356 | 1,335 | 1,354 | 97,200 | 1,354 |
| 2023-09-13 | 1,345 | 1,353 | 1,328 | 1,328 | 113,400 | 1,328 |
| 2023-09-12 | 1,317 | 1,346 | 1,317 | 1,345 | 95,700 | 1,345 |
| 2023-09-11 | 1,300 | 1,321 | 1,300 | 1,307 | 78,600 | 1,307 |
| 2023-09-08 | 1,324 | 1,328 | 1,298 | 1,300 | 136,000 | 1,300 |
| 2023-09-07 | 1,306 | 1,336 | 1,302 | 1,324 | 144,500 | 1,324 |
| 2023-09-06 | 1,311 | 1,314 | 1,303 | 1,306 | 78,900 | 1,306 |
| 2023-09-05 | 1,301 | 1,318 | 1,298 | 1,314 | 164,000 | 1,314 |
| 2023-09-04 | 1,272 | 1,302 | 1,272 | 1,301 | 102,100 | 1,301 |
| 2023-09-01 | 1,250 | 1,273 | 1,245 | 1,268 | 126,600 | 1,268 |
| 2023-08-31 | 1,245 | 1,256 | 1,241 | 1,253 | 134,900 | 1,253 |
| 2023-08-30 | 1,250 | 1,250 | 1,234 | 1,235 | 45,600 | 1,235 |
| 2023-08-29 | 1,240 | 1,251 | 1,236 | 1,248 | 69,200 | 1,248 |
| 2023-08-28 | 1,229 | 1,240 | 1,225 | 1,240 | 80,300 | 1,240 |
| 2023-08-25 | 1,225 | 1,225 | 1,209 | 1,216 | 74,900 | 1,216 |
| 2023-08-24 | 1,215 | 1,230 | 1,214 | 1,229 | 77,100 | 1,229 |
| 2023-08-23 | 1,193 | 1,215 | 1,193 | 1,215 | 67,000 | 1,215 |
| 2023-08-22 | 1,195 | 1,203 | 1,192 | 1,200 | 62,300 | 1,200 |
| 2023-08-21 | 1,182 | 1,204 | 1,182 | 1,190 | 80,200 | 1,190 |
| 2023-08-18 | 1,187 | 1,197 | 1,178 | 1,182 | 90,900 | 1,182 |
| 2023-08-17 | 1,180 | 1,188 | 1,171 | 1,187 | 93,400 | 1,187 |
| 2023-08-16 | 1,207 | 1,211 | 1,185 | 1,187 | 93,200 | 1,187 |
| 2023-08-15 | 1,229 | 1,229 | 1,215 | 1,220 | 61,000 | 1,220 |
| 2023-08-14 | 1,216 | 1,234 | 1,216 | 1,231 | 63,600 | 1,231 |
| 2023-08-10 | 1,215 | 1,225 | 1,203 | 1,223 | 71,100 | 1,223 |
| 2023-08-09 | 1,223 | 1,223 | 1,201 | 1,213 | 55,400 | 1,213 |
| 2023-08-08 | 1,210 | 1,229 | 1,210 | 1,226 | 110,500 | 1,226 |
| 2023-08-07 | 1,186 | 1,201 | 1,186 | 1,200 | 94,700 | 1,200 |
| 2023-08-04 | 1,175 | 1,185 | 1,172 | 1,183 | 73,200 | 1,183 |
| 2023-08-03 | 1,186 | 1,186 | 1,170 | 1,171 | 115,600 | 1,171 |
| 2023-08-02 | 1,182 | 1,201 | 1,182 | 1,192 | 142,800 | 1,192 |
| 2023-08-01 | 1,205 | 1,207 | 1,195 | 1,195 | 130,300 | 1,195 |
| 2023-07-31 | 1,205 | 1,217 | 1,200 | 1,207 | 140,000 | 1,207 |
| 2023-07-28 | 1,179 | 1,197 | 1,173 | 1,196 | 185,100 | 1,196 |
| 2023-07-27 | 1,180 | 1,185 | 1,178 | 1,185 | 93,900 | 1,185 |
| 2023-07-26 | 1,175 | 1,182 | 1,169 | 1,179 | 83,400 | 1,179 |
| 2023-07-25 | 1,163 | 1,178 | 1,160 | 1,166 | 89,400 | 1,166 |
| 2023-07-24 | 1,154 | 1,172 | 1,154 | 1,163 | 92,800 | 1,163 |
| 2023-07-21 | 1,154 | 1,158 | 1,144 | 1,147 | 119,700 | 1,147 |
| 2023-07-20 | 1,137 | 1,159 | 1,137 | 1,144 | 150,000 | 1,144 |
| 2023-07-19 | 1,136 | 1,139 | 1,120 | 1,137 | 182,000 | 1,137 |
| 2023-07-18 | 1,091 | 1,137 | 1,090 | 1,136 | 299,600 | 1,136 |
| 2023-07-14 | 1,108 | 1,123 | 1,094 | 1,094 | 553,900 | 1,094 |
| 2023-07-13 | 1,030 | 1,035 | 1,020 | 1,025 | 140,300 | 1,025 |
| 2023-07-12 | 1,028 | 1,034 | 1,022 | 1,031 | 87,500 | 1,031 |
| 2023-07-11 | 1,029 | 1,033 | 1,020 | 1,025 | 97,300 | 1,025 |
| 2023-07-10 | 1,027 | 1,029 | 1,017 | 1,023 | 158,400 | 1,023 |
| 2023-07-07 | 1,020 | 1,029 | 1,012 | 1,020 | 107,600 | 1,020 |
| 2023-07-06 | 1,030 | 1,035 | 1,024 | 1,030 | 97,700 | 1,030 |
| 2023-07-05 | 1,032 | 1,036 | 1,025 | 1,033 | 92,200 | 1,033 |
| 2023-07-04 | 1,040 | 1,042 | 1,035 | 1,038 | 70,800 | 1,038 |
| 2023-07-03 | 1,044 | 1,052 | 1,044 | 1,051 | 57,600 | 1,051 |
| 2023-06-30 | 1,044 | 1,044 | 1,030 | 1,040 | 82,600 | 1,040 |
| 2023-06-29 | 1,042 | 1,050 | 1,035 | 1,039 | 79,400 | 1,039 |
| 2023-06-28 | 1,031 | 1,042 | 1,031 | 1,042 | 100,600 | 1,042 |
| 2023-06-27 | 1,022 | 1,029 | 1,018 | 1,028 | 56,200 | 1,028 |
| 2023-06-26 | 1,027 | 1,029 | 1,018 | 1,024 | 55,900 | 1,024 |
| 2023-06-23 | 1,037 | 1,039 | 1,018 | 1,020 | 89,100 | 1,020 |
| 2023-06-22 | 1,022 | 1,035 | 1,021 | 1,031 | 89,700 | 1,031 |
| 2023-06-21 | 1,019 | 1,033 | 1,019 | 1,021 | 108,600 | 1,021 |
| 2023-06-20 | 1,023 | 1,023 | 1,017 | 1,022 | 50,400 | 1,022 |
| 2023-06-19 | 1,030 | 1,033 | 1,019 | 1,027 | 63,100 | 1,027 |
| 2023-06-16 | 1,025 | 1,025 | 1,017 | 1,023 | 128,700 | 1,023 |
| 2023-06-15 | 1,030 | 1,033 | 1,025 | 1,026 | 93,200 | 1,026 |
| 2023-06-14 | 1,026 | 1,031 | 1,020 | 1,027 | 114,400 | 1,027 |
| 2023-06-13 | 1,021 | 1,025 | 1,019 | 1,019 | 113,500 | 1,019 |
| 2023-06-12 | 1,021 | 1,025 | 1,017 | 1,021 | 67,900 | 1,021 |
| 2023-06-09 | 1,013 | 1,019 | 1,007 | 1,016 | 116,300 | 1,016 |
| 2023-06-08 | 1,019 | 1,020 | 1,002 | 1,006 | 91,000 | 1,006 |
| 2023-06-07 | 1,023 | 1,030 | 1,004 | 1,010 | 183,800 | 1,010 |
| 2023-06-06 | 1,008 | 1,020 | 1,002 | 1,020 | 156,900 | 1,020 |
| 2023-06-05 | 1,010 | 1,016 | 1,005 | 1,010 | 171,600 | 1,010 |
| 2023-06-02 | 980 | 999 | 979 | 999 | 142,100 | 999 |
| 2023-06-01 | 982 | 984 | 974 | 979 | 124,400 | 979 |
| 2023-05-31 | 974 | 983 | 971 | 975 | 365,000 | 975 |
| 2023-05-30 | 989 | 989 | 973 | 980 | 500,200 | 980 |
| 2023-05-29 | 1,004 | 1,009 | 992 | 997 | 952,300 | 997 |
| 2023-05-26 | 1,006 | 1,006 | 990 | 990 | 710,300 | 990 |
| 2023-05-25 | 1,007 | 1,010 | 1,003 | 1,006 | 216,000 | 1,006 |
| 2023-05-24 | 1,012 | 1,020 | 1,008 | 1,009 | 137,000 | 1,009 |
| 2023-05-23 | 1,033 | 1,036 | 1,014 | 1,017 | 174,600 | 1,017 |
| 2023-05-22 | 1,030 | 1,036 | 1,026 | 1,032 | 144,400 | 1,032 |
| 2023-05-19 | 1,039 | 1,043 | 1,033 | 1,036 | 272,900 | 1,036 |
| 2023-05-18 | 1,047 | 1,052 | 1,038 | 1,042 | 142,500 | 1,042 |
| 2023-05-17 | 1,042 | 1,045 | 1,039 | 1,041 | 89,600 | 1,041 |
| 2023-05-16 | 1,043 | 1,046 | 1,037 | 1,046 | 102,900 | 1,046 |
| 2023-05-15 | 1,034 | 1,043 | 1,034 | 1,036 | 127,400 | 1,036 |
| 2023-05-12 | 1,030 | 1,034 | 1,025 | 1,034 | 163,400 | 1,034 |
| 2023-05-11 | 1,023 | 1,028 | 1,021 | 1,023 | 55,100 | 1,023 |
| 2023-05-10 | 1,030 | 1,032 | 1,019 | 1,020 | 68,200 | 1,020 |
| 2023-05-09 | 1,024 | 1,032 | 1,022 | 1,031 | 107,800 | 1,031 |
| 2023-05-08 | 1,015 | 1,024 | 1,015 | 1,019 | 105,400 | 1,019 |
| 2023-05-02 | 1,021 | 1,024 | 1,009 | 1,012 | 109,100 | 1,012 |
| 2023-05-01 | 1,016 | 1,023 | 1,011 | 1,020 | 134,000 | 1,020 |
| 2023-04-28 | 999 | 1,008 | 996 | 1,008 | 157,600 | 1,008 |
| 2023-04-27 | 985 | 993 | 984 | 991 | 112,000 | 991 |
| 2023-04-26 | 994 | 994 | 985 | 986 | 146,800 | 986 |
| 2023-04-25 | 1,000 | 1,007 | 995 | 996 | 117,200 | 996 |
| 2023-04-24 | 995 | 999 | 994 | 996 | 80,400 | 996 |
| 2023-04-21 | 995 | 998 | 988 | 994 | 93,300 | 994 |
| 2023-04-20 | 986 | 994 | 986 | 993 | 79,400 | 993 |
| 2023-04-19 | 990 | 993 | 982 | 992 | 77,900 | 992 |
| 2023-04-18 | 988 | 995 | 984 | 990 | 114,200 | 990 |
| 2023-04-17 | 978 | 987 | 972 | 982 | 137,300 | 982 |
| 2023-04-14 | 967 | 979 | 963 | 975 | 341,300 | 975 |
| 2023-04-13 | 997 | 1,012 | 996 | 1,011 | 94,600 | 1,011 |
| 2023-04-12 | 994 | 1,005 | 992 | 1,000 | 90,900 | 1,000 |
| 2023-04-11 | 994 | 995 | 987 | 988 | 67,300 | 988 |
| 2023-04-10 | 991 | 992 | 984 | 987 | 63,700 | 987 |
| 2023-04-07 | 975 | 989 | 975 | 985 | 80,300 | 985 |
| 2023-04-06 | 978 | 985 | 975 | 975 | 105,300 | 975 |
| 2023-04-05 | 1,003 | 1,003 | 987 | 987 | 108,500 | 987 |
| 2023-04-04 | 1,007 | 1,009 | 1,000 | 1,006 | 127,100 | 1,006 |
| 2023-04-03 | 996 | 1,015 | 989 | 1,007 | 163,300 | 1,007 |
| 2023-03-31 | 987 | 991 | 983 | 987 | 90,300 | 987 |
| 2023-03-30 | 983 | 983 | 975 | 982 | 71,600 | 982 |
| 2023-03-29 | 965 | 983 | 963 | 983 | 132,000 | 983 |
| 2023-03-28 | 976 | 976 | 954 | 956 | 78,400 | 956 |
| 2023-03-27 | 962 | 969 | 962 | 967 | 67,100 | 967 |
| 2023-03-24 | 953 | 959 | 947 | 958 | 84,400 | 958 |
| 2023-03-23 | 950 | 955 | 946 | 955 | 73,600 | 955 |
| 2023-03-22 | 956 | 960 | 948 | 953 | 115,300 | 953 |
| 2023-03-20 | 954 | 957 | 942 | 945 | 102,100 | 945 |
| 2023-03-17 | 968 | 969 | 957 | 961 | 87,000 | 961 |
| 2023-03-16 | 954 | 960 | 950 | 958 | 77,400 | 958 |
| 2023-03-15 | 971 | 975 | 965 | 975 | 57,800 | 975 |
| 2023-03-14 | 966 | 966 | 946 | 958 | 128,800 | 958 |
| 2023-03-13 | 989 | 989 | 974 | 980 | 75,300 | 980 |
| 2023-03-10 | 999 | 1,003 | 991 | 997 | 105,500 | 997 |
| 2023-03-09 | 998 | 1,011 | 998 | 1,009 | 100,500 | 1,009 |
| 2023-03-08 | 980 | 996 | 980 | 994 | 92,300 | 994 |
| 2023-03-07 | 977 | 982 | 974 | 979 | 70,900 | 979 |
| 2023-03-06 | 989 | 989 | 976 | 979 | 120,700 | 979 |
| 2023-03-03 | 974 | 988 | 973 | 983 | 89,300 | 983 |
| 2023-03-02 | 984 | 984 | 968 | 970 | 102,000 | 970 |
| 2023-03-01 | 982 | 986 | 979 | 982 | 79,700 | 982 |
| 2023-02-28 | 987 | 988 | 978 | 985 | 132,900 | 985 |
| 2023-02-27 | 986 | 987 | 981 | 987 | 85,300 | 987 |
| 2023-02-24 | 964 | 979 | 962 | 979 | 91,900 | 979 |
| 2023-02-22 | 957 | 960 | 955 | 960 | 58,600 | 960 |
| 2023-02-21 | 960 | 971 | 960 | 967 | 56,600 | 967 |
| 2023-02-20 | 949 | 959 | 947 | 958 | 55,600 | 958 |
| 2023-02-17 | 945 | 947 | 943 | 945 | 50,300 | 945 |
| 2023-02-16 | 945 | 949 | 942 | 946 | 52,300 | 946 |
| 2023-02-15 | 943 | 947 | 940 | 941 | 42,500 | 941 |
| 2023-02-14 | 939 | 943 | 936 | 943 | 49,100 | 943 |
| 2023-02-13 | 934 | 938 | 929 | 932 | 89,200 | 932 |
| 2023-02-10 | 930 | 940 | 926 | 940 | 80,800 | 940 |
| 2023-02-09 | 932 | 937 | 930 | 934 | 75,500 | 934 |
| 2023-02-08 | 934 | 942 | 931 | 937 | 62,200 | 937 |
| 2023-02-07 | 944 | 944 | 935 | 935 | 58,200 | 935 |
| 2023-02-06 | 943 | 945 | 935 | 939 | 59,200 | 939 |
| 2023-02-03 | 940 | 941 | 929 | 933 | 68,600 | 933 |
| 2023-02-02 | 961 | 961 | 947 | 949 | 74,200 | 949 |
| 2023-02-01 | 976 | 977 | 955 | 956 | 54,600 | 956 |
| 2023-01-31 | 964 | 971 | 960 | 966 | 104,900 | 966 |
| 2023-01-30 | 958 | 962 | 954 | 958 | 113,800 | 958 |
| 2023-01-27 | 964 | 964 | 954 | 955 | 58,100 | 955 |
| 2023-01-26 | 964 | 964 | 955 | 958 | 52,700 | 958 |
| 2023-01-25 | 963 | 965 | 956 | 959 | 66,700 | 959 |
| 2023-01-24 | 948 | 965 | 948 | 960 | 79,000 | 960 |
| 2023-01-23 | 946 | 946 | 941 | 944 | 50,500 | 944 |
| 2023-01-20 | 937 | 943 | 932 | 938 | 54,900 | 938 |
| 2023-01-19 | 956 | 957 | 932 | 932 | 90,800 | 932 |
| 2023-01-18 | 930 | 953 | 928 | 947 | 129,300 | 947 |
| 2023-01-17 | 919 | 925 | 915 | 924 | 93,300 | 924 |
| 2023-01-16 | 934 | 938 | 911 | 912 | 138,400 | 912 |
| 2023-01-13 | 940 | 950 | 938 | 942 | 84,100 | 942 |
| 2023-01-12 | 943 | 943 | 937 | 939 | 71,700 | 939 |
| 2023-01-11 | 949 | 952 | 941 | 941 | 77,500 | 941 |
| 2023-01-10 | 946 | 956 | 939 | 940 | 66,000 | 940 |
| 2023-01-06 | 940 | 945 | 937 | 938 | 74,200 | 938 |
| 2023-01-05 | 952 | 952 | 941 | 942 | 100,900 | 942 |
| 2023-01-04 | 970 | 970 | 955 | 957 | 59,900 | 957 |
分割・併合履歴 ： [1986-09-26]1株→1.09株
