3877 中越パルプ工業(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 | 1,850 | 1,888 | 1,830 | 1,845 | 113,600 | 1,845 |
| 2023-12-28 | 1,831 | 1,846 | 1,794 | 1,821 | 65,400 | 1,821 |
| 2023-12-27 | 1,800 | 1,800 | 1,750 | 1,796 | 68,200 | 1,796 |
| 2023-12-26 | 1,740 | 1,810 | 1,738 | 1,800 | 120,300 | 1,800 |
| 2023-12-25 | 1,766 | 1,768 | 1,723 | 1,738 | 27,500 | 1,738 |
| 2023-12-22 | 1,695 | 1,750 | 1,695 | 1,740 | 36,000 | 1,740 |
| 2023-12-21 | 1,690 | 1,719 | 1,680 | 1,688 | 33,100 | 1,688 |
| 2023-12-20 | 1,712 | 1,728 | 1,702 | 1,706 | 35,700 | 1,706 |
| 2023-12-19 | 1,735 | 1,753 | 1,701 | 1,726 | 41,400 | 1,726 |
| 2023-12-18 | 1,751 | 1,774 | 1,713 | 1,755 | 78,900 | 1,755 |
| 2023-12-15 | 1,690 | 1,764 | 1,690 | 1,763 | 112,400 | 1,763 |
| 2023-12-14 | 1,677 | 1,724 | 1,667 | 1,688 | 80,000 | 1,688 |
| 2023-12-13 | 1,664 | 1,668 | 1,634 | 1,637 | 40,500 | 1,637 |
| 2023-12-12 | 1,699 | 1,699 | 1,674 | 1,680 | 33,000 | 1,680 |
| 2023-12-11 | 1,697 | 1,714 | 1,660 | 1,679 | 64,100 | 1,679 |
| 2023-12-08 | 1,647 | 1,689 | 1,638 | 1,678 | 140,000 | 1,678 |
| 2023-12-07 | 1,641 | 1,641 | 1,612 | 1,625 | 19,300 | 1,625 |
| 2023-12-06 | 1,601 | 1,653 | 1,600 | 1,641 | 41,900 | 1,641 |
| 2023-12-05 | 1,637 | 1,648 | 1,612 | 1,612 | 28,400 | 1,612 |
| 2023-12-04 | 1,680 | 1,686 | 1,633 | 1,637 | 66,300 | 1,637 |
| 2023-12-01 | 1,720 | 1,720 | 1,671 | 1,680 | 76,400 | 1,680 |
| 2023-11-30 | 1,680 | 1,726 | 1,672 | 1,726 | 111,900 | 1,726 |
| 2023-11-29 | 1,639 | 1,674 | 1,635 | 1,663 | 73,100 | 1,663 |
| 2023-11-28 | 1,615 | 1,643 | 1,614 | 1,629 | 40,600 | 1,629 |
| 2023-11-27 | 1,612 | 1,640 | 1,610 | 1,615 | 36,200 | 1,615 |
| 2023-11-24 | 1,615 | 1,619 | 1,582 | 1,595 | 51,600 | 1,595 |
| 2023-11-22 | 1,560 | 1,635 | 1,560 | 1,608 | 87,600 | 1,608 |
| 2023-11-21 | 1,536 | 1,557 | 1,526 | 1,557 | 31,700 | 1,557 |
| 2023-11-20 | 1,578 | 1,599 | 1,535 | 1,535 | 41,000 | 1,535 |
| 2023-11-17 | 1,532 | 1,589 | 1,532 | 1,575 | 47,600 | 1,575 |
| 2023-11-16 | 1,537 | 1,557 | 1,531 | 1,544 | 21,100 | 1,544 |
| 2023-11-15 | 1,521 | 1,565 | 1,521 | 1,553 | 77,400 | 1,553 |
| 2023-11-14 | 1,550 | 1,577 | 1,516 | 1,525 | 39,400 | 1,525 |
| 2023-11-13 | 1,547 | 1,557 | 1,501 | 1,550 | 103,600 | 1,550 |
| 2023-11-10 | 1,550 | 1,600 | 1,524 | 1,559 | 187,900 | 1,559 |
| 2023-11-09 | 1,456 | 1,563 | 1,432 | 1,530 | 411,300 | 1,530 |
| 2023-11-08 | 1,424 | 1,515 | 1,396 | 1,475 | 503,400 | 1,475 |
| 2023-11-07 | 1,340 | 1,360 | 1,328 | 1,334 | 28,300 | 1,334 |
| 2023-11-06 | 1,362 | 1,363 | 1,337 | 1,340 | 23,600 | 1,340 |
| 2023-11-02 | 1,367 | 1,369 | 1,333 | 1,351 | 30,300 | 1,351 |
| 2023-11-01 | 1,368 | 1,373 | 1,343 | 1,369 | 23,500 | 1,369 |
| 2023-10-31 | 1,306 | 1,355 | 1,304 | 1,352 | 42,400 | 1,352 |
| 2023-10-30 | 1,332 | 1,332 | 1,287 | 1,306 | 100,200 | 1,306 |
| 2023-10-27 | 1,291 | 1,332 | 1,291 | 1,332 | 22,000 | 1,332 |
| 2023-10-26 | 1,291 | 1,307 | 1,285 | 1,289 | 24,300 | 1,289 |
| 2023-10-25 | 1,314 | 1,333 | 1,301 | 1,307 | 30,300 | 1,307 |
| 2023-10-24 | 1,287 | 1,302 | 1,257 | 1,300 | 36,000 | 1,300 |
| 2023-10-23 | 1,311 | 1,313 | 1,290 | 1,292 | 26,400 | 1,292 |
| 2023-10-20 | 1,302 | 1,323 | 1,299 | 1,317 | 25,100 | 1,317 |
| 2023-10-19 | 1,313 | 1,329 | 1,300 | 1,311 | 22,500 | 1,311 |
| 2023-10-18 | 1,327 | 1,333 | 1,317 | 1,320 | 22,200 | 1,320 |
| 2023-10-17 | 1,325 | 1,340 | 1,315 | 1,320 | 22,600 | 1,320 |
| 2023-10-16 | 1,318 | 1,340 | 1,310 | 1,315 | 22,800 | 1,315 |
| 2023-10-13 | 1,357 | 1,357 | 1,319 | 1,328 | 43,300 | 1,328 |
| 2023-10-12 | 1,375 | 1,380 | 1,360 | 1,370 | 39,200 | 1,370 |
| 2023-10-11 | 1,380 | 1,385 | 1,365 | 1,375 | 36,800 | 1,375 |
| 2023-10-10 | 1,341 | 1,386 | 1,341 | 1,380 | 51,300 | 1,380 |
| 2023-10-06 | 1,332 | 1,375 | 1,324 | 1,366 | 29,900 | 1,366 |
| 2023-10-05 | 1,292 | 1,339 | 1,292 | 1,332 | 38,700 | 1,332 |
| 2023-10-04 | 1,300 | 1,315 | 1,284 | 1,285 | 75,500 | 1,285 |
| 2023-10-03 | 1,374 | 1,374 | 1,336 | 1,338 | 43,800 | 1,338 |
| 2023-10-02 | 1,398 | 1,425 | 1,373 | 1,374 | 42,400 | 1,374 |
| 2023-09-29 | 1,447 | 1,447 | 1,384 | 1,396 | 54,300 | 1,396 |
| 2023-09-28 | 1,429 | 1,471 | 1,429 | 1,436 | 38,300 | 1,436 |
| 2023-09-27 | 1,441 | 1,467 | 1,422 | 1,454 | 47,700 | 1,454 |
| 2023-09-26 | 1,465 | 1,465 | 1,443 | 1,461 | 31,600 | 1,461 |
| 2023-09-25 | 1,470 | 1,487 | 1,458 | 1,458 | 46,900 | 1,458 |
| 2023-09-22 | 1,432 | 1,467 | 1,420 | 1,461 | 41,900 | 1,461 |
| 2023-09-21 | 1,452 | 1,491 | 1,452 | 1,460 | 43,400 | 1,460 |
| 2023-09-20 | 1,515 | 1,523 | 1,464 | 1,470 | 88,700 | 1,470 |
| 2023-09-19 | 1,488 | 1,520 | 1,472 | 1,517 | 87,900 | 1,517 |
| 2023-09-15 | 1,450 | 1,513 | 1,450 | 1,489 | 128,600 | 1,489 |
| 2023-09-14 | 1,407 | 1,441 | 1,407 | 1,440 | 61,700 | 1,440 |
| 2023-09-13 | 1,399 | 1,412 | 1,390 | 1,399 | 39,300 | 1,399 |
| 2023-09-12 | 1,383 | 1,412 | 1,383 | 1,392 | 31,400 | 1,392 |
| 2023-09-11 | 1,372 | 1,380 | 1,370 | 1,373 | 31,500 | 1,373 |
| 2023-09-08 | 1,374 | 1,388 | 1,363 | 1,368 | 29,800 | 1,368 |
| 2023-09-07 | 1,362 | 1,395 | 1,358 | 1,381 | 36,100 | 1,381 |
| 2023-09-06 | 1,364 | 1,383 | 1,360 | 1,373 | 39,600 | 1,373 |
| 2023-09-05 | 1,364 | 1,379 | 1,361 | 1,372 | 56,600 | 1,372 |
| 2023-09-04 | 1,318 | 1,365 | 1,318 | 1,364 | 78,100 | 1,364 |
| 2023-09-01 | 1,286 | 1,312 | 1,277 | 1,307 | 45,600 | 1,307 |
| 2023-08-31 | 1,297 | 1,309 | 1,292 | 1,292 | 27,500 | 1,292 |
| 2023-08-30 | 1,311 | 1,311 | 1,291 | 1,297 | 25,800 | 1,297 |
| 2023-08-29 | 1,295 | 1,315 | 1,290 | 1,306 | 44,600 | 1,306 |
| 2023-08-28 | 1,289 | 1,304 | 1,287 | 1,296 | 40,700 | 1,296 |
| 2023-08-25 | 1,273 | 1,286 | 1,265 | 1,270 | 45,100 | 1,270 |
| 2023-08-24 | 1,274 | 1,290 | 1,260 | 1,288 | 71,300 | 1,288 |
| 2023-08-23 | 1,215 | 1,250 | 1,212 | 1,244 | 39,400 | 1,244 |
| 2023-08-22 | 1,205 | 1,214 | 1,203 | 1,211 | 41,600 | 1,211 |
| 2023-08-21 | 1,207 | 1,219 | 1,204 | 1,205 | 45,700 | 1,205 |
| 2023-08-18 | 1,201 | 1,214 | 1,195 | 1,209 | 40,000 | 1,209 |
| 2023-08-17 | 1,209 | 1,210 | 1,186 | 1,210 | 52,500 | 1,210 |
| 2023-08-16 | 1,235 | 1,235 | 1,212 | 1,215 | 38,300 | 1,215 |
| 2023-08-15 | 1,235 | 1,246 | 1,232 | 1,242 | 34,700 | 1,242 |
| 2023-08-14 | 1,235 | 1,253 | 1,227 | 1,235 | 39,300 | 1,235 |
| 2023-08-10 | 1,204 | 1,235 | 1,204 | 1,233 | 33,400 | 1,233 |
| 2023-08-09 | 1,239 | 1,239 | 1,213 | 1,213 | 60,000 | 1,213 |
| 2023-08-08 | 1,266 | 1,269 | 1,233 | 1,237 | 67,400 | 1,237 |
| 2023-08-07 | 1,277 | 1,331 | 1,261 | 1,269 | 155,900 | 1,269 |
| 2023-08-04 | 1,338 | 1,375 | 1,208 | 1,217 | 251,600 | 1,217 |
| 2023-08-03 | 1,356 | 1,356 | 1,329 | 1,338 | 49,300 | 1,338 |
| 2023-08-02 | 1,380 | 1,391 | 1,366 | 1,374 | 28,200 | 1,374 |
| 2023-08-01 | 1,387 | 1,405 | 1,384 | 1,388 | 34,300 | 1,388 |
| 2023-07-31 | 1,378 | 1,407 | 1,366 | 1,387 | 49,500 | 1,387 |
| 2023-07-28 | 1,368 | 1,371 | 1,331 | 1,354 | 162,100 | 1,354 |
| 2023-07-27 | 1,396 | 1,402 | 1,374 | 1,389 | 40,500 | 1,389 |
| 2023-07-26 | 1,347 | 1,405 | 1,331 | 1,398 | 64,600 | 1,398 |
| 2023-07-25 | 1,333 | 1,355 | 1,329 | 1,347 | 46,300 | 1,347 |
| 2023-07-24 | 1,327 | 1,340 | 1,310 | 1,337 | 24,100 | 1,337 |
| 2023-07-21 | 1,335 | 1,340 | 1,323 | 1,327 | 27,900 | 1,327 |
| 2023-07-20 | 1,334 | 1,346 | 1,331 | 1,335 | 34,300 | 1,335 |
| 2023-07-19 | 1,319 | 1,335 | 1,307 | 1,330 | 40,300 | 1,330 |
| 2023-07-18 | 1,267 | 1,309 | 1,267 | 1,296 | 27,000 | 1,296 |
| 2023-07-14 | 1,301 | 1,304 | 1,270 | 1,270 | 32,900 | 1,270 |
| 2023-07-13 | 1,307 | 1,307 | 1,273 | 1,301 | 32,800 | 1,301 |
| 2023-07-12 | 1,344 | 1,344 | 1,285 | 1,290 | 90,500 | 1,290 |
| 2023-07-11 | 1,390 | 1,390 | 1,343 | 1,343 | 47,800 | 1,343 |
| 2023-07-10 | 1,355 | 1,393 | 1,352 | 1,376 | 32,300 | 1,376 |
| 2023-07-07 | 1,346 | 1,370 | 1,326 | 1,356 | 47,100 | 1,356 |
| 2023-07-06 | 1,392 | 1,397 | 1,363 | 1,365 | 32,100 | 1,365 |
| 2023-07-05 | 1,377 | 1,391 | 1,372 | 1,385 | 33,100 | 1,385 |
| 2023-07-04 | 1,404 | 1,424 | 1,396 | 1,396 | 55,400 | 1,396 |
| 2023-07-03 | 1,354 | 1,404 | 1,354 | 1,404 | 53,500 | 1,404 |
| 2023-06-30 | 1,360 | 1,372 | 1,342 | 1,351 | 28,100 | 1,351 |
| 2023-06-29 | 1,385 | 1,389 | 1,359 | 1,372 | 24,100 | 1,372 |
| 2023-06-28 | 1,332 | 1,387 | 1,332 | 1,384 | 29,900 | 1,384 |
| 2023-06-27 | 1,315 | 1,324 | 1,308 | 1,321 | 18,600 | 1,321 |
| 2023-06-26 | 1,331 | 1,342 | 1,306 | 1,324 | 21,500 | 1,324 |
| 2023-06-23 | 1,349 | 1,360 | 1,314 | 1,333 | 54,800 | 1,333 |
| 2023-06-22 | 1,359 | 1,372 | 1,344 | 1,349 | 38,900 | 1,349 |
| 2023-06-21 | 1,334 | 1,367 | 1,329 | 1,352 | 17,900 | 1,352 |
| 2023-06-20 | 1,369 | 1,382 | 1,340 | 1,348 | 43,600 | 1,348 |
| 2023-06-19 | 1,356 | 1,406 | 1,350 | 1,391 | 58,000 | 1,391 |
| 2023-06-16 | 1,351 | 1,363 | 1,334 | 1,356 | 60,600 | 1,356 |
| 2023-06-15 | 1,343 | 1,387 | 1,335 | 1,373 | 43,800 | 1,373 |
| 2023-06-14 | 1,330 | 1,373 | 1,330 | 1,351 | 42,100 | 1,351 |
| 2023-06-13 | 1,375 | 1,380 | 1,323 | 1,330 | 82,400 | 1,330 |
| 2023-06-12 | 1,314 | 1,369 | 1,305 | 1,366 | 80,700 | 1,366 |
| 2023-06-09 | 1,286 | 1,314 | 1,272 | 1,310 | 47,800 | 1,310 |
| 2023-06-08 | 1,274 | 1,296 | 1,266 | 1,272 | 39,100 | 1,272 |
| 2023-06-07 | 1,307 | 1,314 | 1,275 | 1,285 | 57,000 | 1,285 |
| 2023-06-06 | 1,255 | 1,308 | 1,255 | 1,301 | 85,900 | 1,301 |
| 2023-06-05 | 1,230 | 1,275 | 1,223 | 1,255 | 49,200 | 1,255 |
| 2023-06-02 | 1,195 | 1,230 | 1,190 | 1,212 | 51,300 | 1,212 |
| 2023-06-01 | 1,195 | 1,195 | 1,171 | 1,181 | 48,300 | 1,181 |
| 2023-05-31 | 1,219 | 1,219 | 1,192 | 1,193 | 54,900 | 1,193 |
| 2023-05-30 | 1,238 | 1,238 | 1,212 | 1,212 | 27,900 | 1,212 |
| 2023-05-29 | 1,235 | 1,242 | 1,217 | 1,238 | 54,800 | 1,238 |
| 2023-05-26 | 1,264 | 1,264 | 1,209 | 1,209 | 58,500 | 1,209 |
| 2023-05-25 | 1,251 | 1,270 | 1,248 | 1,268 | 26,800 | 1,268 |
| 2023-05-24 | 1,262 | 1,270 | 1,246 | 1,258 | 52,400 | 1,258 |
| 2023-05-23 | 1,234 | 1,325 | 1,231 | 1,280 | 184,300 | 1,280 |
| 2023-05-22 | 1,223 | 1,236 | 1,218 | 1,231 | 28,400 | 1,231 |
| 2023-05-19 | 1,225 | 1,247 | 1,202 | 1,238 | 49,200 | 1,238 |
| 2023-05-18 | 1,261 | 1,264 | 1,215 | 1,222 | 130,900 | 1,222 |
| 2023-05-17 | 1,177 | 1,250 | 1,170 | 1,241 | 201,400 | 1,241 |
| 2023-05-16 | 1,120 | 1,183 | 1,101 | 1,178 | 188,000 | 1,178 |
| 2023-05-15 | 1,075 | 1,159 | 1,039 | 1,118 | 387,800 | 1,118 |
| 2023-05-12 | 1,080 | 1,110 | 1,069 | 1,089 | 138,400 | 1,089 |
| 2023-05-11 | 1,041 | 1,074 | 1,024 | 1,073 | 57,900 | 1,073 |
| 2023-05-10 | 1,040 | 1,043 | 1,034 | 1,036 | 16,100 | 1,036 |
| 2023-05-09 | 1,039 | 1,049 | 1,037 | 1,040 | 20,900 | 1,040 |
| 2023-05-08 | 1,027 | 1,040 | 1,027 | 1,039 | 19,800 | 1,039 |
| 2023-05-02 | 1,013 | 1,024 | 1,011 | 1,021 | 20,500 | 1,021 |
| 2023-05-01 | 1,004 | 1,020 | 1,004 | 1,013 | 28,900 | 1,013 |
| 2023-04-28 | 1,003 | 1,008 | 1,001 | 1,003 | 17,800 | 1,003 |
| 2023-04-27 | 998 | 1,008 | 998 | 1,007 | 70,800 | 1,007 |
| 2023-04-26 | 1,010 | 1,010 | 998 | 998 | 44,700 | 998 |
| 2023-04-25 | 1,014 | 1,021 | 1,012 | 1,016 | 20,000 | 1,016 |
| 2023-04-24 | 1,011 | 1,016 | 1,009 | 1,016 | 15,200 | 1,016 |
| 2023-04-21 | 1,014 | 1,017 | 1,009 | 1,011 | 22,400 | 1,011 |
| 2023-04-20 | 1,019 | 1,020 | 1,014 | 1,016 | 11,300 | 1,016 |
| 2023-04-19 | 1,018 | 1,020 | 1,012 | 1,015 | 13,300 | 1,015 |
| 2023-04-18 | 1,025 | 1,025 | 1,015 | 1,020 | 16,600 | 1,020 |
| 2023-04-17 | 1,023 | 1,023 | 1,013 | 1,016 | 18,700 | 1,016 |
| 2023-04-14 | 1,021 | 1,021 | 1,013 | 1,019 | 13,100 | 1,019 |
| 2023-04-13 | 1,009 | 1,020 | 1,009 | 1,016 | 30,600 | 1,016 |
| 2023-04-12 | 1,009 | 1,021 | 1,009 | 1,009 | 39,400 | 1,009 |
| 2023-04-11 | 1,025 | 1,025 | 1,013 | 1,023 | 21,700 | 1,023 |
| 2023-04-10 | 1,020 | 1,026 | 1,015 | 1,015 | 20,600 | 1,015 |
| 2023-04-07 | 1,006 | 1,023 | 1,006 | 1,016 | 29,400 | 1,016 |
| 2023-04-06 | 1,013 | 1,022 | 1,005 | 1,014 | 27,100 | 1,014 |
| 2023-04-05 | 1,031 | 1,031 | 1,010 | 1,013 | 23,400 | 1,013 |
| 2023-04-04 | 1,039 | 1,040 | 1,028 | 1,035 | 26,500 | 1,035 |
| 2023-04-03 | 1,034 | 1,043 | 1,030 | 1,034 | 35,600 | 1,034 |
| 2023-03-31 | 1,002 | 1,033 | 1,001 | 1,026 | 43,600 | 1,026 |
| 2023-03-30 | 990 | 1,003 | 984 | 1,002 | 29,700 | 1,002 |
| 2023-03-29 | 995 | 1,011 | 995 | 1,011 | 26,900 | 1,011 |
| 2023-03-28 | 1,010 | 1,010 | 990 | 994 | 21,000 | 994 |
| 2023-03-27 | 1,007 | 1,009 | 994 | 998 | 14,800 | 998 |
| 2023-03-24 | 1,011 | 1,011 | 1,001 | 1,005 | 32,900 | 1,005 |
| 2023-03-23 | 986 | 1,006 | 979 | 1,001 | 23,300 | 1,001 |
| 2023-03-22 | 983 | 993 | 983 | 986 | 23,100 | 986 |
| 2023-03-20 | 999 | 1,000 | 976 | 978 | 28,500 | 978 |
| 2023-03-17 | 996 | 1,007 | 988 | 996 | 16,100 | 996 |
| 2023-03-16 | 990 | 1,000 | 986 | 996 | 35,100 | 996 |
| 2023-03-15 | 1,004 | 1,022 | 1,004 | 1,014 | 24,900 | 1,014 |
| 2023-03-14 | 1,012 | 1,012 | 992 | 997 | 36,200 | 997 |
| 2023-03-13 | 1,036 | 1,036 | 1,015 | 1,026 | 47,500 | 1,026 |
| 2023-03-10 | 1,045 | 1,065 | 1,045 | 1,053 | 46,500 | 1,053 |
| 2023-03-09 | 1,044 | 1,062 | 1,042 | 1,059 | 36,600 | 1,059 |
| 2023-03-08 | 1,025 | 1,043 | 1,025 | 1,043 | 42,900 | 1,043 |
| 2023-03-07 | 1,025 | 1,040 | 1,025 | 1,038 | 39,900 | 1,038 |
| 2023-03-06 | 1,042 | 1,042 | 1,028 | 1,034 | 41,600 | 1,034 |
| 2023-03-03 | 1,025 | 1,031 | 1,016 | 1,029 | 33,700 | 1,029 |
| 2023-03-02 | 1,054 | 1,056 | 1,020 | 1,025 | 41,800 | 1,025 |
| 2023-03-01 | 1,033 | 1,051 | 1,033 | 1,045 | 25,100 | 1,045 |
| 2023-02-28 | 1,015 | 1,049 | 1,015 | 1,038 | 52,000 | 1,038 |
| 2023-02-27 | 1,001 | 1,015 | 1,000 | 1,010 | 24,400 | 1,010 |
| 2023-02-24 | 990 | 1,008 | 990 | 1,001 | 23,100 | 1,001 |
| 2023-02-22 | 991 | 998 | 984 | 987 | 47,400 | 987 |
| 2023-02-21 | 972 | 1,002 | 972 | 999 | 41,100 | 999 |
| 2023-02-20 | 966 | 972 | 966 | 972 | 28,800 | 972 |
| 2023-02-17 | 967 | 970 | 962 | 966 | 28,300 | 966 |
| 2023-02-16 | 972 | 978 | 967 | 967 | 23,200 | 967 |
| 2023-02-15 | 975 | 978 | 969 | 974 | 29,900 | 974 |
| 2023-02-14 | 966 | 982 | 966 | 971 | 35,100 | 971 |
| 2023-02-13 | 985 | 985 | 949 | 961 | 125,500 | 961 |
| 2023-02-10 | 1,061 | 1,083 | 978 | 1,005 | 208,600 | 1,005 |
| 2023-02-09 | 1,045 | 1,057 | 1,039 | 1,056 | 40,900 | 1,056 |
| 2023-02-08 | 1,057 | 1,066 | 1,044 | 1,045 | 68,500 | 1,045 |
| 2023-02-07 | 1,043 | 1,059 | 1,043 | 1,055 | 38,400 | 1,055 |
| 2023-02-06 | 1,035 | 1,051 | 1,033 | 1,046 | 51,400 | 1,046 |
| 2023-02-03 | 1,025 | 1,043 | 1,025 | 1,032 | 36,500 | 1,032 |
| 2023-02-02 | 1,048 | 1,050 | 1,014 | 1,014 | 61,900 | 1,014 |
| 2023-02-01 | 1,030 | 1,047 | 1,024 | 1,046 | 52,900 | 1,046 |
| 2023-01-31 | 1,015 | 1,041 | 1,014 | 1,028 | 71,200 | 1,028 |
| 2023-01-30 | 999 | 1,016 | 999 | 1,012 | 87,700 | 1,012 |
| 2023-01-27 | 1,005 | 1,009 | 997 | 1,003 | 30,500 | 1,003 |
| 2023-01-26 | 993 | 1,015 | 988 | 1,009 | 66,600 | 1,009 |
| 2023-01-25 | 993 | 993 | 983 | 993 | 18,600 | 993 |
| 2023-01-24 | 972 | 995 | 972 | 994 | 37,600 | 994 |
| 2023-01-23 | 975 | 976 | 967 | 972 | 33,700 | 972 |
| 2023-01-20 | 973 | 973 | 965 | 971 | 14,700 | 971 |
| 2023-01-19 | 964 | 974 | 954 | 968 | 23,200 | 968 |
| 2023-01-18 | 954 | 964 | 950 | 964 | 16,100 | 964 |
| 2023-01-17 | 961 | 963 | 950 | 957 | 15,900 | 957 |
| 2023-01-16 | 961 | 966 | 954 | 954 | 19,100 | 954 |
| 2023-01-13 | 968 | 976 | 961 | 961 | 33,700 | 961 |
| 2023-01-12 | 980 | 984 | 963 | 967 | 24,300 | 967 |
| 2023-01-11 | 986 | 990 | 978 | 987 | 26,400 | 987 |
| 2023-01-10 | 970 | 986 | 966 | 986 | 28,500 | 986 |
| 2023-01-06 | 960 | 971 | 960 | 960 | 16,600 | 960 |
| 2023-01-05 | 968 | 975 | 963 | 964 | 14,600 | 964 |
| 2023-01-04 | 962 | 980 | 956 | 975 | 22,100 | 975 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-12-24]1株→1.04株 [1986-12-24]1株→1.05株 [1985-12-26]1株→1.1株