3421 (株)稲葉製作所 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 | 1,464 | 1,472 | 1,461 | 1,467 | 24,800 | 1,467 |
| 2023-12-28 | 1,443 | 1,459 | 1,442 | 1,459 | 29,300 | 1,459 |
| 2023-12-27 | 1,435 | 1,445 | 1,430 | 1,443 | 30,900 | 1,443 |
| 2023-12-26 | 1,425 | 1,439 | 1,425 | 1,432 | 23,800 | 1,432 |
| 2023-12-25 | 1,439 | 1,446 | 1,425 | 1,428 | 32,000 | 1,428 |
| 2023-12-22 | 1,436 | 1,447 | 1,433 | 1,435 | 21,100 | 1,435 |
| 2023-12-21 | 1,450 | 1,453 | 1,439 | 1,439 | 19,600 | 1,439 |
| 2023-12-20 | 1,445 | 1,463 | 1,445 | 1,451 | 35,800 | 1,451 |
| 2023-12-19 | 1,443 | 1,445 | 1,425 | 1,444 | 33,100 | 1,444 |
| 2023-12-18 | 1,470 | 1,482 | 1,433 | 1,438 | 65,400 | 1,438 |
| 2023-12-15 | 1,489 | 1,510 | 1,481 | 1,510 | 53,200 | 1,510 |
| 2023-12-14 | 1,484 | 1,487 | 1,478 | 1,485 | 29,600 | 1,485 |
| 2023-12-13 | 1,485 | 1,489 | 1,479 | 1,484 | 23,300 | 1,484 |
| 2023-12-12 | 1,489 | 1,489 | 1,475 | 1,481 | 17,900 | 1,481 |
| 2023-12-11 | 1,481 | 1,485 | 1,474 | 1,483 | 21,200 | 1,483 |
| 2023-12-08 | 1,486 | 1,492 | 1,472 | 1,473 | 33,600 | 1,473 |
| 2023-12-07 | 1,496 | 1,497 | 1,491 | 1,491 | 13,200 | 1,491 |
| 2023-12-06 | 1,485 | 1,504 | 1,485 | 1,496 | 18,800 | 1,496 |
| 2023-12-05 | 1,493 | 1,504 | 1,487 | 1,487 | 20,100 | 1,487 |
| 2023-12-04 | 1,489 | 1,502 | 1,486 | 1,495 | 15,300 | 1,495 |
| 2023-12-01 | 1,493 | 1,493 | 1,485 | 1,488 | 15,500 | 1,488 |
| 2023-11-30 | 1,478 | 1,491 | 1,467 | 1,486 | 33,200 | 1,486 |
| 2023-11-29 | 1,505 | 1,506 | 1,475 | 1,477 | 80,000 | 1,477 |
| 2023-11-28 | 1,523 | 1,523 | 1,503 | 1,506 | 32,900 | 1,506 |
| 2023-11-27 | 1,528 | 1,534 | 1,520 | 1,522 | 11,400 | 1,522 |
| 2023-11-24 | 1,525 | 1,532 | 1,523 | 1,527 | 12,100 | 1,527 |
| 2023-11-22 | 1,521 | 1,534 | 1,521 | 1,528 | 12,700 | 1,528 |
| 2023-11-21 | 1,522 | 1,527 | 1,518 | 1,520 | 11,700 | 1,520 |
| 2023-11-20 | 1,530 | 1,533 | 1,514 | 1,514 | 15,200 | 1,514 |
| 2023-11-17 | 1,513 | 1,527 | 1,508 | 1,527 | 17,000 | 1,527 |
| 2023-11-16 | 1,520 | 1,523 | 1,513 | 1,513 | 8,600 | 1,513 |
| 2023-11-15 | 1,521 | 1,526 | 1,517 | 1,521 | 15,400 | 1,521 |
| 2023-11-14 | 1,514 | 1,521 | 1,510 | 1,521 | 13,100 | 1,521 |
| 2023-11-13 | 1,521 | 1,521 | 1,503 | 1,512 | 15,100 | 1,512 |
| 2023-11-10 | 1,520 | 1,524 | 1,508 | 1,524 | 12,700 | 1,524 |
| 2023-11-09 | 1,500 | 1,522 | 1,496 | 1,522 | 15,400 | 1,522 |
| 2023-11-08 | 1,521 | 1,521 | 1,491 | 1,500 | 16,400 | 1,500 |
| 2023-11-07 | 1,525 | 1,532 | 1,518 | 1,522 | 13,800 | 1,522 |
| 2023-11-06 | 1,520 | 1,523 | 1,506 | 1,520 | 18,000 | 1,520 |
| 2023-11-02 | 1,523 | 1,523 | 1,496 | 1,507 | 18,600 | 1,507 |
| 2023-11-01 | 1,503 | 1,521 | 1,500 | 1,515 | 26,100 | 1,515 |
| 2023-10-31 | 1,477 | 1,508 | 1,477 | 1,506 | 25,600 | 1,506 |
| 2023-10-30 | 1,499 | 1,499 | 1,476 | 1,478 | 16,200 | 1,478 |
| 2023-10-27 | 1,479 | 1,499 | 1,475 | 1,499 | 23,800 | 1,499 |
| 2023-10-26 | 1,495 | 1,497 | 1,474 | 1,476 | 19,300 | 1,476 |
| 2023-10-25 | 1,482 | 1,492 | 1,481 | 1,483 | 15,600 | 1,483 |
| 2023-10-24 | 1,495 | 1,495 | 1,459 | 1,476 | 32,600 | 1,476 |
| 2023-10-23 | 1,476 | 1,485 | 1,470 | 1,470 | 16,200 | 1,470 |
| 2023-10-20 | 1,488 | 1,489 | 1,471 | 1,477 | 13,400 | 1,477 |
| 2023-10-19 | 1,481 | 1,496 | 1,481 | 1,485 | 10,700 | 1,485 |
| 2023-10-18 | 1,512 | 1,512 | 1,482 | 1,495 | 23,000 | 1,495 |
| 2023-10-17 | 1,491 | 1,510 | 1,489 | 1,498 | 15,400 | 1,498 |
| 2023-10-16 | 1,514 | 1,519 | 1,488 | 1,493 | 27,200 | 1,493 |
| 2023-10-13 | 1,525 | 1,525 | 1,496 | 1,504 | 27,900 | 1,504 |
| 2023-10-12 | 1,531 | 1,534 | 1,515 | 1,522 | 17,000 | 1,522 |
| 2023-10-11 | 1,540 | 1,540 | 1,520 | 1,531 | 25,200 | 1,531 |
| 2023-10-10 | 1,521 | 1,542 | 1,521 | 1,540 | 26,600 | 1,540 |
| 2023-10-06 | 1,505 | 1,534 | 1,505 | 1,523 | 25,100 | 1,523 |
| 2023-10-05 | 1,481 | 1,503 | 1,481 | 1,502 | 23,000 | 1,502 |
| 2023-10-04 | 1,510 | 1,514 | 1,479 | 1,481 | 40,300 | 1,481 |
| 2023-10-03 | 1,543 | 1,543 | 1,511 | 1,511 | 26,100 | 1,511 |
| 2023-10-02 | 1,546 | 1,570 | 1,543 | 1,543 | 25,000 | 1,543 |
| 2023-09-29 | 1,557 | 1,563 | 1,540 | 1,546 | 24,600 | 1,546 |
| 2023-09-28 | 1,552 | 1,572 | 1,552 | 1,560 | 31,700 | 1,560 |
| 2023-09-27 | 1,540 | 1,569 | 1,533 | 1,565 | 42,500 | 1,565 |
| 2023-09-26 | 1,539 | 1,554 | 1,539 | 1,553 | 23,600 | 1,553 |
| 2023-09-25 | 1,533 | 1,558 | 1,530 | 1,556 | 37,000 | 1,556 |
| 2023-09-22 | 1,531 | 1,541 | 1,521 | 1,533 | 44,000 | 1,533 |
| 2023-09-21 | 1,549 | 1,552 | 1,534 | 1,534 | 22,300 | 1,534 |
| 2023-09-20 | 1,579 | 1,581 | 1,543 | 1,544 | 36,400 | 1,544 |
| 2023-09-19 | 1,563 | 1,579 | 1,558 | 1,579 | 38,700 | 1,579 |
| 2023-09-15 | 1,570 | 1,590 | 1,559 | 1,563 | 63,500 | 1,563 |
| 2023-09-14 | 1,512 | 1,560 | 1,508 | 1,557 | 205,200 | 1,557 |
| 2023-09-13 | 1,588 | 1,599 | 1,571 | 1,592 | 211,100 | 1,592 |
| 2023-09-12 | 1,568 | 1,583 | 1,568 | 1,583 | 54,900 | 1,583 |
| 2023-09-11 | 1,550 | 1,560 | 1,547 | 1,560 | 56,700 | 1,560 |
| 2023-09-08 | 1,567 | 1,567 | 1,543 | 1,545 | 41,800 | 1,545 |
| 2023-09-07 | 1,565 | 1,576 | 1,553 | 1,571 | 46,900 | 1,571 |
| 2023-09-06 | 1,584 | 1,584 | 1,569 | 1,571 | 76,400 | 1,571 |
| 2023-09-05 | 1,580 | 1,585 | 1,571 | 1,584 | 54,900 | 1,584 |
| 2023-09-04 | 1,575 | 1,582 | 1,562 | 1,582 | 99,800 | 1,582 |
| 2023-09-01 | 1,559 | 1,572 | 1,559 | 1,572 | 66,900 | 1,572 |
| 2023-08-31 | 1,548 | 1,568 | 1,548 | 1,562 | 79,900 | 1,562 |
| 2023-08-30 | 1,550 | 1,550 | 1,537 | 1,541 | 49,800 | 1,541 |
| 2023-08-29 | 1,539 | 1,549 | 1,536 | 1,547 | 29,700 | 1,547 |
| 2023-08-28 | 1,535 | 1,543 | 1,533 | 1,539 | 24,300 | 1,539 |
| 2023-08-25 | 1,535 | 1,542 | 1,529 | 1,535 | 22,400 | 1,535 |
| 2023-08-24 | 1,539 | 1,544 | 1,535 | 1,539 | 21,500 | 1,539 |
| 2023-08-23 | 1,523 | 1,541 | 1,519 | 1,539 | 28,100 | 1,539 |
| 2023-08-22 | 1,530 | 1,534 | 1,523 | 1,526 | 27,500 | 1,526 |
| 2023-08-21 | 1,514 | 1,532 | 1,513 | 1,526 | 24,300 | 1,526 |
| 2023-08-18 | 1,515 | 1,522 | 1,509 | 1,513 | 21,000 | 1,513 |
| 2023-08-17 | 1,528 | 1,532 | 1,521 | 1,532 | 21,200 | 1,532 |
| 2023-08-16 | 1,535 | 1,541 | 1,524 | 1,538 | 38,200 | 1,538 |
| 2023-08-15 | 1,530 | 1,541 | 1,525 | 1,541 | 37,600 | 1,541 |
| 2023-08-14 | 1,537 | 1,541 | 1,518 | 1,518 | 27,100 | 1,518 |
| 2023-08-10 | 1,523 | 1,538 | 1,517 | 1,537 | 30,100 | 1,537 |
| 2023-08-09 | 1,522 | 1,532 | 1,522 | 1,530 | 23,400 | 1,530 |
| 2023-08-08 | 1,519 | 1,535 | 1,517 | 1,532 | 38,500 | 1,532 |
| 2023-08-07 | 1,519 | 1,523 | 1,509 | 1,518 | 29,300 | 1,518 |
| 2023-08-04 | 1,507 | 1,527 | 1,502 | 1,527 | 59,400 | 1,527 |
| 2023-08-03 | 1,508 | 1,520 | 1,493 | 1,507 | 83,100 | 1,507 |
| 2023-08-02 | 1,533 | 1,533 | 1,511 | 1,515 | 62,200 | 1,515 |
| 2023-08-01 | 1,535 | 1,543 | 1,530 | 1,539 | 72,900 | 1,539 |
| 2023-07-31 | 1,522 | 1,534 | 1,515 | 1,533 | 78,800 | 1,533 |
| 2023-07-28 | 1,523 | 1,524 | 1,503 | 1,520 | 394,100 | 1,520 |
| 2023-07-27 | 1,581 | 1,583 | 1,555 | 1,556 | 434,500 | 1,556 |
| 2023-07-26 | 1,594 | 1,597 | 1,581 | 1,584 | 113,500 | 1,584 |
| 2023-07-25 | 1,599 | 1,604 | 1,594 | 1,594 | 113,200 | 1,594 |
| 2023-07-24 | 1,601 | 1,604 | 1,594 | 1,598 | 50,700 | 1,598 |
| 2023-07-21 | 1,592 | 1,595 | 1,585 | 1,594 | 53,400 | 1,594 |
| 2023-07-20 | 1,596 | 1,601 | 1,591 | 1,593 | 54,200 | 1,593 |
| 2023-07-19 | 1,583 | 1,595 | 1,583 | 1,595 | 49,000 | 1,595 |
| 2023-07-18 | 1,577 | 1,587 | 1,572 | 1,576 | 94,500 | 1,576 |
| 2023-07-14 | 1,585 | 1,589 | 1,569 | 1,572 | 77,200 | 1,572 |
| 2023-07-13 | 1,605 | 1,607 | 1,585 | 1,587 | 111,000 | 1,587 |
| 2023-07-12 | 1,607 | 1,615 | 1,603 | 1,605 | 95,100 | 1,605 |
| 2023-07-11 | 1,617 | 1,627 | 1,608 | 1,610 | 59,200 | 1,610 |
| 2023-07-10 | 1,618 | 1,629 | 1,608 | 1,613 | 89,400 | 1,613 |
| 2023-07-07 | 1,624 | 1,634 | 1,616 | 1,618 | 69,100 | 1,618 |
| 2023-07-06 | 1,633 | 1,640 | 1,614 | 1,634 | 70,000 | 1,634 |
| 2023-07-05 | 1,640 | 1,642 | 1,633 | 1,635 | 59,300 | 1,635 |
| 2023-07-04 | 1,659 | 1,661 | 1,645 | 1,645 | 56,200 | 1,645 |
| 2023-07-03 | 1,645 | 1,662 | 1,645 | 1,649 | 63,600 | 1,649 |
| 2023-06-30 | 1,633 | 1,641 | 1,629 | 1,635 | 65,300 | 1,635 |
| 2023-06-29 | 1,626 | 1,640 | 1,626 | 1,633 | 56,400 | 1,633 |
| 2023-06-28 | 1,611 | 1,619 | 1,606 | 1,617 | 42,500 | 1,617 |
| 2023-06-27 | 1,590 | 1,605 | 1,585 | 1,598 | 16,700 | 1,598 |
| 2023-06-26 | 1,594 | 1,617 | 1,586 | 1,592 | 27,900 | 1,592 |
| 2023-06-23 | 1,606 | 1,620 | 1,584 | 1,594 | 47,200 | 1,594 |
| 2023-06-22 | 1,624 | 1,626 | 1,607 | 1,609 | 52,900 | 1,609 |
| 2023-06-21 | 1,630 | 1,642 | 1,629 | 1,630 | 24,500 | 1,630 |
| 2023-06-20 | 1,650 | 1,651 | 1,626 | 1,639 | 44,100 | 1,639 |
| 2023-06-19 | 1,639 | 1,674 | 1,635 | 1,665 | 61,800 | 1,665 |
| 2023-06-16 | 1,635 | 1,642 | 1,619 | 1,637 | 52,600 | 1,637 |
| 2023-06-15 | 1,625 | 1,662 | 1,620 | 1,635 | 62,900 | 1,635 |
| 2023-06-14 | 1,610 | 1,630 | 1,590 | 1,626 | 69,400 | 1,626 |
| 2023-06-13 | 1,676 | 1,690 | 1,601 | 1,613 | 176,300 | 1,613 |
| 2023-06-12 | 1,636 | 1,660 | 1,631 | 1,660 | 141,200 | 1,660 |
| 2023-06-09 | 1,599 | 1,620 | 1,586 | 1,620 | 95,700 | 1,620 |
| 2023-06-08 | 1,575 | 1,612 | 1,575 | 1,591 | 53,800 | 1,591 |
| 2023-06-07 | 1,620 | 1,620 | 1,568 | 1,602 | 136,200 | 1,602 |
| 2023-06-06 | 1,700 | 1,700 | 1,627 | 1,638 | 379,100 | 1,638 |
| 2023-06-05 | 1,472 | 1,485 | 1,466 | 1,482 | 43,800 | 1,482 |
| 2023-06-02 | 1,438 | 1,457 | 1,438 | 1,448 | 296,100 | 1,448 |
| 2023-06-01 | 1,430 | 1,443 | 1,428 | 1,438 | 41,400 | 1,438 |
| 2023-05-31 | 1,441 | 1,444 | 1,423 | 1,426 | 39,200 | 1,426 |
| 2023-05-30 | 1,452 | 1,465 | 1,444 | 1,444 | 28,600 | 1,444 |
| 2023-05-29 | 1,464 | 1,464 | 1,451 | 1,453 | 44,600 | 1,453 |
| 2023-05-26 | 1,474 | 1,474 | 1,447 | 1,447 | 128,100 | 1,447 |
| 2023-05-25 | 1,474 | 1,484 | 1,469 | 1,475 | 36,300 | 1,475 |
| 2023-05-24 | 1,477 | 1,486 | 1,471 | 1,474 | 22,600 | 1,474 |
| 2023-05-23 | 1,498 | 1,498 | 1,474 | 1,477 | 33,300 | 1,477 |
| 2023-05-22 | 1,485 | 1,498 | 1,480 | 1,495 | 39,600 | 1,495 |
| 2023-05-19 | 1,503 | 1,503 | 1,487 | 1,487 | 59,600 | 1,487 |
| 2023-05-18 | 1,505 | 1,506 | 1,496 | 1,501 | 30,200 | 1,501 |
| 2023-05-17 | 1,495 | 1,503 | 1,491 | 1,496 | 28,600 | 1,496 |
| 2023-05-16 | 1,493 | 1,495 | 1,488 | 1,491 | 18,400 | 1,491 |
| 2023-05-15 | 1,498 | 1,499 | 1,487 | 1,493 | 33,500 | 1,493 |
| 2023-05-12 | 1,485 | 1,496 | 1,485 | 1,492 | 67,500 | 1,492 |
| 2023-05-11 | 1,455 | 1,480 | 1,455 | 1,479 | 30,900 | 1,479 |
| 2023-05-10 | 1,468 | 1,469 | 1,450 | 1,455 | 35,600 | 1,455 |
| 2023-05-09 | 1,467 | 1,475 | 1,464 | 1,467 | 35,900 | 1,467 |
| 2023-05-08 | 1,448 | 1,468 | 1,446 | 1,467 | 31,200 | 1,467 |
| 2023-05-02 | 1,445 | 1,449 | 1,433 | 1,446 | 37,700 | 1,446 |
| 2023-05-01 | 1,455 | 1,459 | 1,437 | 1,445 | 43,700 | 1,445 |
| 2023-04-28 | 1,435 | 1,456 | 1,435 | 1,452 | 56,500 | 1,452 |
| 2023-04-27 | 1,421 | 1,432 | 1,416 | 1,432 | 136,700 | 1,432 |
| 2023-04-26 | 1,444 | 1,444 | 1,421 | 1,426 | 45,800 | 1,426 |
| 2023-04-25 | 1,449 | 1,457 | 1,445 | 1,451 | 33,000 | 1,451 |
| 2023-04-24 | 1,444 | 1,451 | 1,439 | 1,446 | 37,500 | 1,446 |
| 2023-04-21 | 1,441 | 1,447 | 1,434 | 1,440 | 33,900 | 1,440 |
| 2023-04-20 | 1,426 | 1,447 | 1,426 | 1,446 | 20,400 | 1,446 |
| 2023-04-19 | 1,442 | 1,442 | 1,426 | 1,435 | 30,600 | 1,435 |
| 2023-04-18 | 1,445 | 1,454 | 1,441 | 1,449 | 27,900 | 1,449 |
| 2023-04-17 | 1,428 | 1,444 | 1,423 | 1,442 | 24,400 | 1,442 |
| 2023-04-14 | 1,428 | 1,433 | 1,420 | 1,428 | 29,500 | 1,428 |
| 2023-04-13 | 1,422 | 1,426 | 1,413 | 1,424 | 28,200 | 1,424 |
| 2023-04-12 | 1,416 | 1,427 | 1,410 | 1,421 | 33,800 | 1,421 |
| 2023-04-11 | 1,414 | 1,420 | 1,391 | 1,404 | 42,800 | 1,404 |
| 2023-04-10 | 1,391 | 1,400 | 1,381 | 1,394 | 49,800 | 1,394 |
| 2023-04-07 | 1,391 | 1,399 | 1,387 | 1,394 | 46,500 | 1,394 |
| 2023-04-06 | 1,402 | 1,409 | 1,389 | 1,391 | 48,800 | 1,391 |
| 2023-04-05 | 1,437 | 1,439 | 1,415 | 1,415 | 37,200 | 1,415 |
| 2023-04-04 | 1,463 | 1,464 | 1,448 | 1,453 | 33,200 | 1,453 |
| 2023-04-03 | 1,450 | 1,461 | 1,440 | 1,458 | 32,300 | 1,458 |
| 2023-03-31 | 1,437 | 1,445 | 1,427 | 1,436 | 30,900 | 1,436 |
| 2023-03-30 | 1,427 | 1,446 | 1,421 | 1,435 | 34,800 | 1,435 |
| 2023-03-29 | 1,428 | 1,449 | 1,425 | 1,449 | 41,300 | 1,449 |
| 2023-03-28 | 1,432 | 1,438 | 1,422 | 1,425 | 26,200 | 1,425 |
| 2023-03-27 | 1,410 | 1,439 | 1,410 | 1,432 | 25,400 | 1,432 |
| 2023-03-24 | 1,418 | 1,418 | 1,399 | 1,407 | 22,300 | 1,407 |
| 2023-03-23 | 1,395 | 1,424 | 1,382 | 1,418 | 47,400 | 1,418 |
| 2023-03-22 | 1,398 | 1,406 | 1,391 | 1,399 | 46,900 | 1,399 |
| 2023-03-20 | 1,460 | 1,466 | 1,379 | 1,380 | 105,700 | 1,380 |
| 2023-03-17 | 1,475 | 1,500 | 1,475 | 1,479 | 93,600 | 1,479 |
| 2023-03-16 | 1,473 | 1,480 | 1,459 | 1,471 | 28,700 | 1,471 |
| 2023-03-15 | 1,481 | 1,507 | 1,478 | 1,501 | 30,100 | 1,501 |
| 2023-03-14 | 1,490 | 1,492 | 1,454 | 1,469 | 32,700 | 1,469 |
| 2023-03-13 | 1,517 | 1,517 | 1,494 | 1,511 | 26,500 | 1,511 |
| 2023-03-10 | 1,508 | 1,527 | 1,506 | 1,519 | 38,500 | 1,519 |
| 2023-03-09 | 1,520 | 1,534 | 1,509 | 1,518 | 66,600 | 1,518 |
| 2023-03-08 | 1,499 | 1,522 | 1,494 | 1,521 | 40,900 | 1,521 |
| 2023-03-07 | 1,521 | 1,521 | 1,497 | 1,505 | 36,100 | 1,505 |
| 2023-03-06 | 1,520 | 1,528 | 1,515 | 1,525 | 42,300 | 1,525 |
| 2023-03-03 | 1,490 | 1,526 | 1,479 | 1,515 | 97,000 | 1,515 |
| 2023-03-02 | 1,481 | 1,495 | 1,467 | 1,490 | 52,400 | 1,490 |
| 2023-03-01 | 1,455 | 1,482 | 1,449 | 1,481 | 71,400 | 1,481 |
| 2023-02-28 | 1,443 | 1,463 | 1,438 | 1,460 | 45,600 | 1,460 |
| 2023-02-27 | 1,431 | 1,449 | 1,425 | 1,449 | 33,400 | 1,449 |
| 2023-02-24 | 1,408 | 1,444 | 1,408 | 1,443 | 75,800 | 1,443 |
| 2023-02-22 | 1,400 | 1,411 | 1,394 | 1,411 | 41,000 | 1,411 |
| 2023-02-21 | 1,405 | 1,410 | 1,402 | 1,403 | 13,400 | 1,403 |
| 2023-02-20 | 1,389 | 1,408 | 1,389 | 1,406 | 18,700 | 1,406 |
| 2023-02-17 | 1,396 | 1,399 | 1,385 | 1,386 | 11,900 | 1,386 |
| 2023-02-16 | 1,392 | 1,405 | 1,391 | 1,403 | 32,400 | 1,403 |
| 2023-02-15 | 1,400 | 1,408 | 1,388 | 1,392 | 49,600 | 1,392 |
| 2023-02-14 | 1,407 | 1,409 | 1,397 | 1,401 | 18,600 | 1,401 |
| 2023-02-13 | 1,404 | 1,405 | 1,395 | 1,399 | 14,300 | 1,399 |
| 2023-02-10 | 1,406 | 1,408 | 1,402 | 1,405 | 7,000 | 1,405 |
| 2023-02-09 | 1,396 | 1,414 | 1,394 | 1,407 | 20,300 | 1,407 |
| 2023-02-08 | 1,392 | 1,410 | 1,391 | 1,408 | 40,000 | 1,408 |
| 2023-02-07 | 1,388 | 1,398 | 1,385 | 1,393 | 29,500 | 1,393 |
| 2023-02-06 | 1,385 | 1,388 | 1,379 | 1,388 | 19,100 | 1,388 |
| 2023-02-03 | 1,390 | 1,390 | 1,375 | 1,379 | 11,200 | 1,379 |
| 2023-02-02 | 1,378 | 1,393 | 1,378 | 1,390 | 37,500 | 1,390 |
| 2023-02-01 | 1,388 | 1,397 | 1,377 | 1,377 | 29,700 | 1,377 |
| 2023-01-31 | 1,384 | 1,395 | 1,379 | 1,391 | 70,500 | 1,391 |
| 2023-01-30 | 1,366 | 1,377 | 1,360 | 1,377 | 112,500 | 1,377 |
| 2023-01-27 | 1,381 | 1,394 | 1,372 | 1,381 | 311,300 | 1,381 |
| 2023-01-26 | 1,387 | 1,391 | 1,380 | 1,380 | 157,700 | 1,380 |
| 2023-01-25 | 1,384 | 1,389 | 1,378 | 1,387 | 51,700 | 1,387 |
| 2023-01-24 | 1,389 | 1,389 | 1,384 | 1,389 | 46,400 | 1,389 |
| 2023-01-23 | 1,387 | 1,389 | 1,381 | 1,384 | 35,100 | 1,384 |
| 2023-01-20 | 1,383 | 1,388 | 1,380 | 1,384 | 194,100 | 1,384 |
| 2023-01-19 | 1,373 | 1,387 | 1,373 | 1,382 | 18,400 | 1,382 |
| 2023-01-18 | 1,384 | 1,384 | 1,366 | 1,375 | 31,300 | 1,375 |
| 2023-01-17 | 1,381 | 1,386 | 1,377 | 1,383 | 19,400 | 1,383 |
| 2023-01-16 | 1,380 | 1,384 | 1,380 | 1,380 | 20,300 | 1,380 |
| 2023-01-13 | 1,376 | 1,385 | 1,376 | 1,381 | 35,600 | 1,381 |
| 2023-01-12 | 1,385 | 1,391 | 1,377 | 1,377 | 12,600 | 1,377 |
| 2023-01-11 | 1,374 | 1,387 | 1,374 | 1,385 | 18,200 | 1,385 |
| 2023-01-10 | 1,380 | 1,381 | 1,366 | 1,366 | 32,100 | 1,366 |
| 2023-01-06 | 1,369 | 1,376 | 1,366 | 1,372 | 25,300 | 1,372 |
| 2023-01-05 | 1,384 | 1,389 | 1,370 | 1,372 | 17,900 | 1,372 |
| 2023-01-04 | 1,380 | 1,394 | 1,376 | 1,383 | 19,600 | 1,383 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
