3513 イチカワ(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 | 1,605 | 1,613 | 1,601 | 1,603 | 4,300 | 1,603 |
| 2023-12-28 | 1,613 | 1,614 | 1,605 | 1,605 | 1,200 | 1,605 |
| 2023-12-27 | 1,601 | 1,615 | 1,601 | 1,614 | 4,500 | 1,614 |
| 2023-12-26 | 1,585 | 1,607 | 1,585 | 1,601 | 3,700 | 1,601 |
| 2023-12-25 | 1,596 | 1,603 | 1,585 | 1,585 | 6,000 | 1,585 |
| 2023-12-22 | 1,577 | 1,596 | 1,577 | 1,585 | 3,100 | 1,585 |
| 2023-12-21 | 1,550 | 1,580 | 1,550 | 1,575 | 2,400 | 1,575 |
| 2023-12-20 | 1,570 | 1,590 | 1,570 | 1,590 | 5,700 | 1,590 |
| 2023-12-19 | 1,551 | 1,569 | 1,550 | 1,569 | 2,000 | 1,569 |
| 2023-12-18 | 1,556 | 1,556 | 1,539 | 1,550 | 3,400 | 1,550 |
| 2023-12-15 | 1,554 | 1,570 | 1,553 | 1,556 | 5,100 | 1,556 |
| 2023-12-14 | 1,602 | 1,602 | 1,560 | 1,560 | 9,900 | 1,560 |
| 2023-12-13 | 1,600 | 1,607 | 1,591 | 1,602 | 4,200 | 1,602 |
| 2023-12-12 | 1,600 | 1,612 | 1,600 | 1,612 | 2,800 | 1,612 |
| 2023-12-11 | 1,561 | 1,600 | 1,561 | 1,598 | 8,700 | 1,598 |
| 2023-12-08 | 1,632 | 1,632 | 1,554 | 1,560 | 11,700 | 1,560 |
| 2023-12-07 | 1,625 | 1,640 | 1,625 | 1,634 | 1,600 | 1,634 |
| 2023-12-06 | 1,620 | 1,637 | 1,620 | 1,624 | 700 | 1,624 |
| 2023-12-05 | 1,634 | 1,646 | 1,621 | 1,621 | 2,300 | 1,621 |
| 2023-12-04 | 1,648 | 1,650 | 1,633 | 1,644 | 4,900 | 1,644 |
| 2023-12-01 | 1,627 | 1,651 | 1,627 | 1,646 | 2,800 | 1,646 |
| 2023-11-30 | 1,652 | 1,666 | 1,627 | 1,627 | 3,000 | 1,627 |
| 2023-11-29 | 1,653 | 1,683 | 1,653 | 1,654 | 3,700 | 1,654 |
| 2023-11-28 | 1,666 | 1,676 | 1,660 | 1,664 | 3,300 | 1,664 |
| 2023-11-27 | 1,666 | 1,681 | 1,666 | 1,666 | 3,500 | 1,666 |
| 2023-11-24 | 1,668 | 1,687 | 1,659 | 1,666 | 6,700 | 1,666 |
| 2023-11-22 | 1,667 | 1,711 | 1,658 | 1,668 | 12,100 | 1,668 |
| 2023-11-21 | 1,680 | 1,699 | 1,655 | 1,667 | 10,900 | 1,667 |
| 2023-11-20 | 1,653 | 1,717 | 1,653 | 1,661 | 17,600 | 1,661 |
| 2023-11-17 | 1,630 | 1,653 | 1,628 | 1,653 | 5,900 | 1,653 |
| 2023-11-16 | 1,637 | 1,637 | 1,637 | 1,637 | 500 | 1,637 |
| 2023-11-15 | 1,638 | 1,638 | 1,607 | 1,637 | 9,100 | 1,637 |
| 2023-11-14 | 1,654 | 1,654 | 1,631 | 1,634 | 4,400 | 1,634 |
| 2023-11-13 | 1,609 | 1,658 | 1,608 | 1,654 | 15,300 | 1,654 |
| 2023-11-10 | 1,583 | 1,608 | 1,583 | 1,608 | 11,600 | 1,608 |
| 2023-11-09 | 1,592 | 1,592 | 1,574 | 1,583 | 5,000 | 1,583 |
| 2023-11-08 | 1,608 | 1,608 | 1,569 | 1,581 | 13,200 | 1,581 |
| 2023-11-07 | 1,557 | 1,625 | 1,557 | 1,597 | 21,600 | 1,597 |
| 2023-11-06 | 1,553 | 1,573 | 1,548 | 1,561 | 13,700 | 1,561 |
| 2023-11-02 | 1,577 | 1,577 | 1,553 | 1,553 | 10,100 | 1,553 |
| 2023-11-01 | 1,574 | 1,577 | 1,534 | 1,577 | 16,400 | 1,577 |
| 2023-10-31 | 1,550 | 1,579 | 1,515 | 1,534 | 16,600 | 1,534 |
| 2023-10-30 | 1,588 | 1,588 | 1,552 | 1,552 | 37,700 | 1,552 |
| 2023-10-27 | 1,556 | 1,593 | 1,556 | 1,593 | 11,200 | 1,593 |
| 2023-10-26 | 1,567 | 1,567 | 1,542 | 1,551 | 6,600 | 1,551 |
| 2023-10-25 | 1,561 | 1,578 | 1,560 | 1,567 | 10,200 | 1,567 |
| 2023-10-24 | 1,566 | 1,573 | 1,510 | 1,561 | 6,500 | 1,561 |
| 2023-10-23 | 1,515 | 1,582 | 1,506 | 1,566 | 15,700 | 1,566 |
| 2023-10-20 | 1,503 | 1,530 | 1,500 | 1,505 | 3,100 | 1,505 |
| 2023-10-19 | 1,511 | 1,534 | 1,503 | 1,503 | 5,700 | 1,503 |
| 2023-10-18 | 1,474 | 1,534 | 1,469 | 1,530 | 7,800 | 1,530 |
| 2023-10-17 | 1,474 | 1,478 | 1,467 | 1,467 | 4,600 | 1,467 |
| 2023-10-16 | 1,484 | 1,500 | 1,471 | 1,473 | 5,400 | 1,473 |
| 2023-10-13 | 1,504 | 1,517 | 1,483 | 1,488 | 4,600 | 1,488 |
| 2023-10-12 | 1,521 | 1,521 | 1,505 | 1,511 | 3,900 | 1,511 |
| 2023-10-11 | 1,561 | 1,561 | 1,481 | 1,505 | 12,700 | 1,505 |
| 2023-10-10 | 1,550 | 1,561 | 1,533 | 1,545 | 4,700 | 1,545 |
| 2023-10-06 | 1,522 | 1,550 | 1,522 | 1,532 | 5,200 | 1,532 |
| 2023-10-05 | 1,467 | 1,505 | 1,467 | 1,505 | 6,100 | 1,505 |
| 2023-10-04 | 1,485 | 1,485 | 1,460 | 1,460 | 13,200 | 1,460 |
| 2023-10-03 | 1,580 | 1,580 | 1,503 | 1,510 | 14,300 | 1,510 |
| 2023-10-02 | 1,553 | 1,596 | 1,553 | 1,575 | 7,000 | 1,575 |
| 2023-09-29 | 1,580 | 1,599 | 1,551 | 1,551 | 12,200 | 1,551 |
| 2023-09-28 | 1,583 | 1,583 | 1,563 | 1,565 | 6,300 | 1,565 |
| 2023-09-27 | 1,590 | 1,600 | 1,578 | 1,600 | 4,900 | 1,600 |
| 2023-09-26 | 1,569 | 1,598 | 1,561 | 1,598 | 10,000 | 1,598 |
| 2023-09-25 | 1,544 | 1,584 | 1,544 | 1,569 | 14,500 | 1,569 |
| 2023-09-22 | 1,523 | 1,542 | 1,517 | 1,531 | 3,000 | 1,531 |
| 2023-09-21 | 1,546 | 1,546 | 1,507 | 1,513 | 4,600 | 1,513 |
| 2023-09-20 | 1,536 | 1,536 | 1,520 | 1,526 | 5,600 | 1,526 |
| 2023-09-19 | 1,533 | 1,547 | 1,480 | 1,546 | 13,700 | 1,546 |
| 2023-09-15 | 1,536 | 1,560 | 1,530 | 1,533 | 16,100 | 1,533 |
| 2023-09-14 | 1,508 | 1,520 | 1,505 | 1,511 | 7,300 | 1,511 |
| 2023-09-13 | 1,483 | 1,510 | 1,482 | 1,504 | 12,500 | 1,504 |
| 2023-09-12 | 1,473 | 1,495 | 1,473 | 1,493 | 7,000 | 1,493 |
| 2023-09-11 | 1,483 | 1,489 | 1,477 | 1,478 | 2,700 | 1,478 |
| 2023-09-08 | 1,465 | 1,492 | 1,465 | 1,483 | 9,000 | 1,483 |
| 2023-09-07 | 1,468 | 1,477 | 1,468 | 1,475 | 2,100 | 1,475 |
| 2023-09-06 | 1,480 | 1,480 | 1,460 | 1,464 | 3,600 | 1,464 |
| 2023-09-05 | 1,469 | 1,480 | 1,458 | 1,480 | 9,000 | 1,480 |
| 2023-09-04 | 1,470 | 1,473 | 1,457 | 1,469 | 8,400 | 1,469 |
| 2023-09-01 | 1,450 | 1,507 | 1,449 | 1,458 | 44,300 | 1,458 |
| 2023-08-31 | 1,420 | 1,423 | 1,407 | 1,407 | 4,100 | 1,407 |
| 2023-08-30 | 1,413 | 1,429 | 1,413 | 1,420 | 5,700 | 1,420 |
| 2023-08-29 | 1,399 | 1,418 | 1,399 | 1,409 | 4,000 | 1,409 |
| 2023-08-28 | 1,402 | 1,407 | 1,395 | 1,399 | 6,700 | 1,399 |
| 2023-08-25 | 1,397 | 1,397 | 1,381 | 1,390 | 5,000 | 1,390 |
| 2023-08-24 | 1,381 | 1,400 | 1,381 | 1,393 | 7,800 | 1,393 |
| 2023-08-23 | 1,384 | 1,385 | 1,381 | 1,381 | 2,200 | 1,381 |
| 2023-08-22 | 1,381 | 1,384 | 1,378 | 1,382 | 2,900 | 1,382 |
| 2023-08-21 | 1,378 | 1,383 | 1,373 | 1,381 | 3,300 | 1,381 |
| 2023-08-18 | 1,379 | 1,382 | 1,371 | 1,371 | 3,400 | 1,371 |
| 2023-08-17 | 1,383 | 1,387 | 1,370 | 1,375 | 9,800 | 1,375 |
| 2023-08-16 | 1,380 | 1,386 | 1,379 | 1,384 | 3,400 | 1,384 |
| 2023-08-15 | 1,384 | 1,387 | 1,380 | 1,383 | 3,100 | 1,383 |
| 2023-08-14 | 1,379 | 1,390 | 1,379 | 1,381 | 4,500 | 1,381 |
| 2023-08-10 | 1,373 | 1,381 | 1,373 | 1,379 | 3,700 | 1,379 |
| 2023-08-09 | 1,375 | 1,383 | 1,374 | 1,374 | 2,800 | 1,374 |
| 2023-08-08 | 1,379 | 1,384 | 1,373 | 1,373 | 3,200 | 1,373 |
| 2023-08-07 | 1,370 | 1,379 | 1,366 | 1,372 | 5,800 | 1,372 |
| 2023-08-04 | 1,374 | 1,375 | 1,365 | 1,365 | 6,700 | 1,365 |
| 2023-08-03 | 1,389 | 1,389 | 1,375 | 1,377 | 6,800 | 1,377 |
| 2023-08-02 | 1,397 | 1,402 | 1,390 | 1,393 | 6,000 | 1,393 |
| 2023-08-01 | 1,409 | 1,409 | 1,397 | 1,404 | 10,100 | 1,404 |
| 2023-07-31 | 1,383 | 1,398 | 1,375 | 1,390 | 9,300 | 1,390 |
| 2023-07-28 | 1,375 | 1,385 | 1,360 | 1,360 | 21,100 | 1,360 |
| 2023-07-27 | 1,389 | 1,389 | 1,376 | 1,380 | 4,700 | 1,380 |
| 2023-07-26 | 1,382 | 1,394 | 1,382 | 1,389 | 3,300 | 1,389 |
| 2023-07-25 | 1,383 | 1,389 | 1,379 | 1,382 | 4,900 | 1,382 |
| 2023-07-24 | 1,380 | 1,391 | 1,377 | 1,383 | 5,400 | 1,383 |
| 2023-07-21 | 1,372 | 1,380 | 1,370 | 1,375 | 2,900 | 1,375 |
| 2023-07-20 | 1,360 | 1,375 | 1,359 | 1,375 | 12,000 | 1,375 |
| 2023-07-19 | 1,360 | 1,360 | 1,351 | 1,352 | 4,500 | 1,352 |
| 2023-07-18 | 1,363 | 1,363 | 1,351 | 1,351 | 2,800 | 1,351 |
| 2023-07-14 | 1,364 | 1,364 | 1,355 | 1,356 | 3,700 | 1,356 |
| 2023-07-13 | 1,353 | 1,357 | 1,351 | 1,357 | 4,000 | 1,357 |
| 2023-07-12 | 1,355 | 1,356 | 1,352 | 1,352 | 2,600 | 1,352 |
| 2023-07-11 | 1,353 | 1,368 | 1,351 | 1,355 | 4,200 | 1,355 |
| 2023-07-10 | 1,353 | 1,358 | 1,351 | 1,351 | 4,800 | 1,351 |
| 2023-07-07 | 1,352 | 1,355 | 1,352 | 1,352 | 2,800 | 1,352 |
| 2023-07-06 | 1,360 | 1,360 | 1,355 | 1,355 | 900 | 1,355 |
| 2023-07-05 | 1,360 | 1,360 | 1,356 | 1,358 | 4,100 | 1,358 |
| 2023-07-04 | 1,363 | 1,365 | 1,360 | 1,360 | 4,600 | 1,360 |
| 2023-07-03 | 1,361 | 1,367 | 1,358 | 1,363 | 3,400 | 1,363 |
| 2023-06-30 | 1,362 | 1,367 | 1,352 | 1,360 | 8,200 | 1,360 |
| 2023-06-29 | 1,365 | 1,372 | 1,360 | 1,360 | 5,200 | 1,360 |
| 2023-06-28 | 1,358 | 1,365 | 1,357 | 1,365 | 2,500 | 1,365 |
| 2023-06-27 | 1,359 | 1,362 | 1,358 | 1,359 | 700 | 1,359 |
| 2023-06-26 | 1,362 | 1,362 | 1,356 | 1,359 | 3,400 | 1,359 |
| 2023-06-23 | 1,361 | 1,365 | 1,354 | 1,362 | 3,400 | 1,362 |
| 2023-06-22 | 1,364 | 1,367 | 1,361 | 1,361 | 1,600 | 1,361 |
| 2023-06-21 | 1,369 | 1,369 | 1,361 | 1,364 | 1,200 | 1,364 |
| 2023-06-20 | 1,360 | 1,370 | 1,355 | 1,370 | 3,700 | 1,370 |
| 2023-06-19 | 1,357 | 1,368 | 1,352 | 1,368 | 6,700 | 1,368 |
| 2023-06-16 | 1,357 | 1,358 | 1,352 | 1,357 | 4,100 | 1,357 |
| 2023-06-15 | 1,346 | 1,359 | 1,346 | 1,353 | 3,400 | 1,353 |
| 2023-06-14 | 1,362 | 1,362 | 1,343 | 1,345 | 7,900 | 1,345 |
| 2023-06-13 | 1,359 | 1,362 | 1,350 | 1,360 | 4,700 | 1,360 |
| 2023-06-12 | 1,343 | 1,364 | 1,342 | 1,348 | 6,300 | 1,348 |
| 2023-06-09 | 1,338 | 1,341 | 1,336 | 1,341 | 4,300 | 1,341 |
| 2023-06-08 | 1,344 | 1,345 | 1,338 | 1,338 | 3,300 | 1,338 |
| 2023-06-07 | 1,339 | 1,344 | 1,338 | 1,344 | 4,400 | 1,344 |
| 2023-06-06 | 1,340 | 1,340 | 1,333 | 1,339 | 3,700 | 1,339 |
| 2023-06-05 | 1,335 | 1,339 | 1,334 | 1,336 | 3,400 | 1,336 |
| 2023-06-02 | 1,331 | 1,335 | 1,326 | 1,326 | 4,200 | 1,326 |
| 2023-06-01 | 1,331 | 1,332 | 1,324 | 1,331 | 6,700 | 1,331 |
| 2023-05-31 | 1,341 | 1,341 | 1,327 | 1,327 | 7,100 | 1,327 |
| 2023-05-30 | 1,347 | 1,347 | 1,335 | 1,335 | 3,800 | 1,335 |
| 2023-05-29 | 1,353 | 1,353 | 1,339 | 1,344 | 5,500 | 1,344 |
| 2023-05-26 | 1,335 | 1,340 | 1,330 | 1,330 | 4,700 | 1,330 |
| 2023-05-25 | 1,331 | 1,334 | 1,327 | 1,334 | 3,200 | 1,334 |
| 2023-05-24 | 1,335 | 1,338 | 1,330 | 1,334 | 3,100 | 1,334 |
| 2023-05-23 | 1,333 | 1,335 | 1,330 | 1,332 | 2,600 | 1,332 |
| 2023-05-22 | 1,327 | 1,338 | 1,326 | 1,333 | 4,700 | 1,333 |
| 2023-05-19 | 1,329 | 1,335 | 1,325 | 1,327 | 7,700 | 1,327 |
| 2023-05-18 | 1,347 | 1,349 | 1,329 | 1,329 | 6,200 | 1,329 |
| 2023-05-17 | 1,342 | 1,347 | 1,325 | 1,340 | 8,200 | 1,340 |
| 2023-05-16 | 1,340 | 1,358 | 1,340 | 1,345 | 7,000 | 1,345 |
| 2023-05-15 | 1,375 | 1,375 | 1,360 | 1,370 | 6,900 | 1,370 |
| 2023-05-12 | 1,375 | 1,375 | 1,362 | 1,369 | 2,200 | 1,369 |
| 2023-05-11 | 1,361 | 1,375 | 1,359 | 1,361 | 3,500 | 1,361 |
| 2023-05-10 | 1,365 | 1,368 | 1,361 | 1,361 | 1,500 | 1,361 |
| 2023-05-09 | 1,356 | 1,369 | 1,356 | 1,367 | 3,000 | 1,367 |
| 2023-05-08 | 1,369 | 1,369 | 1,346 | 1,356 | 6,800 | 1,356 |
| 2023-05-02 | 1,345 | 1,346 | 1,342 | 1,343 | 2,700 | 1,343 |
| 2023-05-01 | 1,340 | 1,348 | 1,340 | 1,342 | 2,900 | 1,342 |
| 2023-04-28 | 1,354 | 1,359 | 1,318 | 1,340 | 10,600 | 1,340 |
| 2023-04-27 | 1,364 | 1,368 | 1,355 | 1,355 | 16,000 | 1,355 |
| 2023-04-26 | 1,367 | 1,367 | 1,358 | 1,358 | 6,300 | 1,358 |
| 2023-04-25 | 1,364 | 1,367 | 1,359 | 1,367 | 4,100 | 1,367 |
| 2023-04-24 | 1,362 | 1,364 | 1,353 | 1,364 | 4,900 | 1,364 |
| 2023-04-21 | 1,349 | 1,352 | 1,337 | 1,352 | 8,700 | 1,352 |
| 2023-04-20 | 1,346 | 1,348 | 1,341 | 1,345 | 2,300 | 1,345 |
| 2023-04-19 | 1,335 | 1,345 | 1,334 | 1,345 | 4,900 | 1,345 |
| 2023-04-18 | 1,340 | 1,340 | 1,332 | 1,332 | 4,900 | 1,332 |
| 2023-04-17 | 1,335 | 1,346 | 1,335 | 1,337 | 3,100 | 1,337 |
| 2023-04-14 | 1,324 | 1,340 | 1,324 | 1,331 | 11,000 | 1,331 |
| 2023-04-13 | 1,327 | 1,330 | 1,325 | 1,325 | 3,200 | 1,325 |
| 2023-04-12 | 1,329 | 1,330 | 1,324 | 1,326 | 4,100 | 1,326 |
| 2023-04-11 | 1,330 | 1,330 | 1,323 | 1,327 | 3,300 | 1,327 |
| 2023-04-10 | 1,328 | 1,330 | 1,323 | 1,328 | 4,600 | 1,328 |
| 2023-04-07 | 1,330 | 1,333 | 1,322 | 1,323 | 5,300 | 1,323 |
| 2023-04-06 | 1,324 | 1,328 | 1,321 | 1,321 | 4,300 | 1,321 |
| 2023-04-05 | 1,327 | 1,330 | 1,324 | 1,324 | 4,100 | 1,324 |
| 2023-04-04 | 1,328 | 1,334 | 1,327 | 1,328 | 5,700 | 1,328 |
| 2023-04-03 | 1,348 | 1,348 | 1,330 | 1,334 | 3,900 | 1,334 |
| 2023-03-31 | 1,343 | 1,343 | 1,332 | 1,332 | 3,100 | 1,332 |
| 2023-03-30 | 1,316 | 1,344 | 1,316 | 1,343 | 4,900 | 1,343 |
| 2023-03-29 | 1,359 | 1,363 | 1,349 | 1,359 | 5,000 | 1,359 |
| 2023-03-28 | 1,352 | 1,362 | 1,352 | 1,359 | 3,900 | 1,359 |
| 2023-03-27 | 1,358 | 1,362 | 1,350 | 1,362 | 5,500 | 1,362 |
| 2023-03-24 | 1,350 | 1,359 | 1,346 | 1,359 | 6,300 | 1,359 |
| 2023-03-23 | 1,352 | 1,354 | 1,343 | 1,354 | 2,300 | 1,354 |
| 2023-03-22 | 1,343 | 1,359 | 1,336 | 1,359 | 5,800 | 1,359 |
| 2023-03-20 | 1,347 | 1,357 | 1,332 | 1,332 | 4,200 | 1,332 |
| 2023-03-17 | 1,357 | 1,357 | 1,346 | 1,353 | 2,300 | 1,353 |
| 2023-03-16 | 1,329 | 1,346 | 1,329 | 1,341 | 3,700 | 1,341 |
| 2023-03-15 | 1,336 | 1,356 | 1,331 | 1,356 | 6,600 | 1,356 |
| 2023-03-14 | 1,350 | 1,350 | 1,330 | 1,333 | 5,000 | 1,333 |
| 2023-03-13 | 1,363 | 1,363 | 1,352 | 1,355 | 4,100 | 1,355 |
| 2023-03-10 | 1,383 | 1,383 | 1,362 | 1,364 | 6,100 | 1,364 |
| 2023-03-09 | 1,377 | 1,390 | 1,375 | 1,380 | 6,900 | 1,380 |
| 2023-03-08 | 1,363 | 1,375 | 1,363 | 1,373 | 3,500 | 1,373 |
| 2023-03-07 | 1,370 | 1,371 | 1,360 | 1,363 | 5,600 | 1,363 |
| 2023-03-06 | 1,370 | 1,374 | 1,366 | 1,370 | 3,400 | 1,370 |
| 2023-03-03 | 1,368 | 1,375 | 1,365 | 1,365 | 5,100 | 1,365 |
| 2023-03-02 | 1,375 | 1,376 | 1,366 | 1,371 | 2,500 | 1,371 |
| 2023-03-01 | 1,374 | 1,374 | 1,367 | 1,367 | 4,300 | 1,367 |
| 2023-02-28 | 1,373 | 1,385 | 1,363 | 1,363 | 6,200 | 1,363 |
| 2023-02-27 | 1,356 | 1,373 | 1,356 | 1,373 | 5,100 | 1,373 |
| 2023-02-24 | 1,343 | 1,353 | 1,340 | 1,350 | 5,700 | 1,350 |
| 2023-02-22 | 1,347 | 1,349 | 1,340 | 1,341 | 3,800 | 1,341 |
| 2023-02-21 | 1,341 | 1,345 | 1,336 | 1,340 | 3,100 | 1,340 |
| 2023-02-20 | 1,349 | 1,349 | 1,338 | 1,341 | 1,700 | 1,341 |
| 2023-02-17 | 1,335 | 1,349 | 1,335 | 1,338 | 1,600 | 1,338 |
| 2023-02-16 | 1,340 | 1,349 | 1,336 | 1,341 | 1,800 | 1,341 |
| 2023-02-15 | 1,337 | 1,343 | 1,315 | 1,329 | 10,200 | 1,329 |
| 2023-02-14 | 1,341 | 1,354 | 1,339 | 1,341 | 3,300 | 1,341 |
| 2023-02-13 | 1,342 | 1,349 | 1,338 | 1,338 | 2,100 | 1,338 |
| 2023-02-10 | 1,340 | 1,342 | 1,335 | 1,340 | 1,900 | 1,340 |
| 2023-02-09 | 1,340 | 1,340 | 1,337 | 1,337 | 1,900 | 1,337 |
| 2023-02-08 | 1,347 | 1,348 | 1,341 | 1,341 | 2,600 | 1,341 |
| 2023-02-07 | 1,352 | 1,352 | 1,337 | 1,340 | 3,800 | 1,340 |
| 2023-02-06 | 1,339 | 1,342 | 1,335 | 1,341 | 3,100 | 1,341 |
| 2023-02-03 | 1,344 | 1,344 | 1,337 | 1,338 | 2,400 | 1,338 |
| 2023-02-02 | 1,350 | 1,350 | 1,336 | 1,344 | 3,400 | 1,344 |
| 2023-02-01 | 1,350 | 1,351 | 1,335 | 1,340 | 6,200 | 1,340 |
| 2023-01-31 | 1,318 | 1,347 | 1,318 | 1,341 | 9,400 | 1,341 |
| 2023-01-30 | 1,343 | 1,343 | 1,315 | 1,315 | 20,900 | 1,315 |
| 2023-01-27 | 1,325 | 1,325 | 1,313 | 1,316 | 2,400 | 1,316 |
| 2023-01-26 | 1,324 | 1,326 | 1,319 | 1,325 | 4,600 | 1,325 |
| 2023-01-25 | 1,320 | 1,324 | 1,312 | 1,324 | 3,200 | 1,324 |
| 2023-01-24 | 1,313 | 1,320 | 1,307 | 1,320 | 4,600 | 1,320 |
| 2023-01-23 | 1,308 | 1,312 | 1,305 | 1,312 | 3,900 | 1,312 |
| 2023-01-20 | 1,305 | 1,308 | 1,305 | 1,306 | 2,100 | 1,306 |
| 2023-01-19 | 1,306 | 1,307 | 1,303 | 1,306 | 2,000 | 1,306 |
| 2023-01-18 | 1,306 | 1,307 | 1,303 | 1,307 | 1,600 | 1,307 |
| 2023-01-17 | 1,303 | 1,307 | 1,300 | 1,303 | 2,400 | 1,303 |
| 2023-01-16 | 1,308 | 1,308 | 1,301 | 1,303 | 1,500 | 1,303 |
| 2023-01-13 | 1,301 | 1,302 | 1,300 | 1,300 | 2,600 | 1,300 |
| 2023-01-12 | 1,309 | 1,309 | 1,301 | 1,301 | 2,900 | 1,301 |
| 2023-01-11 | 1,312 | 1,315 | 1,308 | 1,309 | 2,200 | 1,309 |
| 2023-01-10 | 1,314 | 1,315 | 1,312 | 1,312 | 1,900 | 1,312 |
| 2023-01-06 | 1,308 | 1,315 | 1,307 | 1,314 | 3,800 | 1,314 |
| 2023-01-05 | 1,309 | 1,309 | 1,305 | 1,305 | 1,800 | 1,305 |
| 2023-01-04 | 1,314 | 1,314 | 1,305 | 1,307 | 2,800 | 1,307 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.02株 [1985-03-27]1株→1.06株
