3947 ダイナパック(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 | 1,522 | 1,522 | 1,492 | 1,492 | 3,800 | 1,492 |
| 2023-12-28 | 1,549 | 1,553 | 1,473 | 1,492 | 12,900 | 1,492 |
| 2023-12-27 | 1,560 | 1,576 | 1,553 | 1,554 | 8,700 | 1,554 |
| 2023-12-26 | 1,551 | 1,577 | 1,546 | 1,559 | 12,400 | 1,559 |
| 2023-12-25 | 1,530 | 1,540 | 1,529 | 1,540 | 5,800 | 1,540 |
| 2023-12-22 | 1,527 | 1,537 | 1,527 | 1,536 | 1,600 | 1,536 |
| 2023-12-21 | 1,538 | 1,539 | 1,523 | 1,528 | 4,800 | 1,528 |
| 2023-12-20 | 1,527 | 1,539 | 1,527 | 1,539 | 9,600 | 1,539 |
| 2023-12-19 | 1,517 | 1,527 | 1,516 | 1,527 | 1,800 | 1,527 |
| 2023-12-18 | 1,520 | 1,520 | 1,506 | 1,520 | 3,800 | 1,520 |
| 2023-12-15 | 1,533 | 1,533 | 1,526 | 1,526 | 1,500 | 1,526 |
| 2023-12-14 | 1,528 | 1,530 | 1,525 | 1,526 | 1,800 | 1,526 |
| 2023-12-13 | 1,541 | 1,541 | 1,521 | 1,526 | 5,400 | 1,526 |
| 2023-12-12 | 1,535 | 1,540 | 1,528 | 1,540 | 1,800 | 1,540 |
| 2023-12-11 | 1,550 | 1,550 | 1,526 | 1,534 | 13,100 | 1,534 |
| 2023-12-08 | 1,559 | 1,559 | 1,533 | 1,550 | 9,300 | 1,550 |
| 2023-12-07 | 1,565 | 1,565 | 1,553 | 1,565 | 1,800 | 1,565 |
| 2023-12-06 | 1,543 | 1,560 | 1,543 | 1,553 | 3,700 | 1,553 |
| 2023-12-05 | 1,560 | 1,569 | 1,548 | 1,548 | 4,800 | 1,548 |
| 2023-12-04 | 1,545 | 1,560 | 1,543 | 1,547 | 8,000 | 1,547 |
| 2023-12-01 | 1,544 | 1,545 | 1,537 | 1,540 | 2,500 | 1,540 |
| 2023-11-30 | 1,530 | 1,548 | 1,530 | 1,531 | 3,400 | 1,531 |
| 2023-11-29 | 1,530 | 1,530 | 1,520 | 1,528 | 2,600 | 1,528 |
| 2023-11-28 | 1,522 | 1,529 | 1,522 | 1,526 | 1,300 | 1,526 |
| 2023-11-27 | 1,523 | 1,527 | 1,521 | 1,523 | 6,500 | 1,523 |
| 2023-11-24 | 1,522 | 1,538 | 1,522 | 1,523 | 1,600 | 1,523 |
| 2023-11-22 | 1,533 | 1,540 | 1,516 | 1,521 | 3,900 | 1,521 |
| 2023-11-21 | 1,541 | 1,541 | 1,516 | 1,520 | 4,100 | 1,520 |
| 2023-11-20 | 1,520 | 1,542 | 1,518 | 1,521 | 6,900 | 1,521 |
| 2023-11-17 | 1,515 | 1,530 | 1,515 | 1,520 | 2,700 | 1,520 |
| 2023-11-16 | 1,523 | 1,525 | 1,514 | 1,515 | 2,600 | 1,515 |
| 2023-11-15 | 1,521 | 1,525 | 1,513 | 1,515 | 3,000 | 1,515 |
| 2023-11-14 | 1,520 | 1,527 | 1,509 | 1,509 | 2,800 | 1,509 |
| 2023-11-13 | 1,499 | 1,517 | 1,499 | 1,509 | 4,400 | 1,509 |
| 2023-11-10 | 1,507 | 1,507 | 1,491 | 1,499 | 3,400 | 1,499 |
| 2023-11-09 | 1,494 | 1,509 | 1,471 | 1,499 | 12,400 | 1,499 |
| 2023-11-08 | 1,515 | 1,540 | 1,510 | 1,516 | 9,400 | 1,516 |
| 2023-11-07 | 1,519 | 1,523 | 1,504 | 1,504 | 3,300 | 1,504 |
| 2023-11-06 | 1,521 | 1,530 | 1,517 | 1,519 | 4,400 | 1,519 |
| 2023-11-02 | 1,524 | 1,524 | 1,510 | 1,520 | 1,400 | 1,520 |
| 2023-11-01 | 1,523 | 1,536 | 1,518 | 1,520 | 3,000 | 1,520 |
| 2023-10-31 | 1,521 | 1,521 | 1,498 | 1,516 | 1,500 | 1,516 |
| 2023-10-30 | 1,510 | 1,521 | 1,495 | 1,518 | 5,100 | 1,518 |
| 2023-10-27 | 1,510 | 1,510 | 1,494 | 1,494 | 1,100 | 1,494 |
| 2023-10-26 | 1,501 | 1,507 | 1,488 | 1,493 | 1,500 | 1,493 |
| 2023-10-25 | 1,489 | 1,521 | 1,489 | 1,502 | 4,400 | 1,502 |
| 2023-10-24 | 1,503 | 1,503 | 1,473 | 1,489 | 3,600 | 1,489 |
| 2023-10-23 | 1,520 | 1,520 | 1,499 | 1,503 | 1,300 | 1,503 |
| 2023-10-20 | 1,520 | 1,520 | 1,492 | 1,498 | 5,100 | 1,498 |
| 2023-10-19 | 1,511 | 1,520 | 1,506 | 1,520 | 1,900 | 1,520 |
| 2023-10-18 | 1,513 | 1,520 | 1,508 | 1,520 | 3,200 | 1,520 |
| 2023-10-17 | 1,506 | 1,524 | 1,506 | 1,517 | 2,200 | 1,517 |
| 2023-10-16 | 1,523 | 1,524 | 1,509 | 1,510 | 2,700 | 1,510 |
| 2023-10-13 | 1,512 | 1,527 | 1,510 | 1,523 | 1,300 | 1,523 |
| 2023-10-12 | 1,509 | 1,523 | 1,509 | 1,512 | 300 | 1,512 |
| 2023-10-11 | 1,497 | 1,526 | 1,497 | 1,503 | 5,600 | 1,503 |
| 2023-10-10 | 1,511 | 1,519 | 1,490 | 1,496 | 3,700 | 1,496 |
| 2023-10-06 | 1,468 | 1,502 | 1,468 | 1,495 | 3,400 | 1,495 |
| 2023-10-05 | 1,480 | 1,490 | 1,463 | 1,473 | 3,600 | 1,473 |
| 2023-10-04 | 1,515 | 1,515 | 1,472 | 1,472 | 4,200 | 1,472 |
| 2023-10-03 | 1,538 | 1,538 | 1,516 | 1,519 | 3,300 | 1,519 |
| 2023-10-02 | 1,536 | 1,538 | 1,528 | 1,533 | 2,100 | 1,533 |
| 2023-09-29 | 1,529 | 1,533 | 1,527 | 1,527 | 300 | 1,527 |
| 2023-09-28 | 1,537 | 1,537 | 1,524 | 1,524 | 2,700 | 1,524 |
| 2023-09-27 | 1,540 | 1,540 | 1,521 | 1,521 | 1,000 | 1,521 |
| 2023-09-26 | 1,532 | 1,540 | 1,530 | 1,540 | 2,900 | 1,540 |
| 2023-09-25 | 1,545 | 1,547 | 1,542 | 1,542 | 2,000 | 1,542 |
| 2023-09-22 | 1,510 | 1,534 | 1,510 | 1,534 | 3,500 | 1,534 |
| 2023-09-21 | 1,544 | 1,545 | 1,512 | 1,534 | 5,400 | 1,534 |
| 2023-09-20 | 1,539 | 1,540 | 1,520 | 1,536 | 6,400 | 1,536 |
| 2023-09-19 | 1,520 | 1,539 | 1,510 | 1,539 | 6,100 | 1,539 |
| 2023-09-15 | 1,500 | 1,515 | 1,500 | 1,510 | 4,500 | 1,510 |
| 2023-09-14 | 1,492 | 1,499 | 1,488 | 1,496 | 2,700 | 1,496 |
| 2023-09-13 | 1,488 | 1,495 | 1,480 | 1,481 | 2,500 | 1,481 |
| 2023-09-12 | 1,503 | 1,503 | 1,477 | 1,492 | 3,400 | 1,492 |
| 2023-09-11 | 1,500 | 1,502 | 1,488 | 1,493 | 2,700 | 1,493 |
| 2023-09-08 | 1,494 | 1,498 | 1,483 | 1,483 | 2,200 | 1,483 |
| 2023-09-07 | 1,509 | 1,509 | 1,481 | 1,495 | 3,200 | 1,495 |
| 2023-09-06 | 1,479 | 1,510 | 1,479 | 1,510 | 6,300 | 1,510 |
| 2023-09-05 | 1,500 | 1,504 | 1,458 | 1,474 | 4,700 | 1,474 |
| 2023-09-04 | 1,468 | 1,505 | 1,460 | 1,505 | 14,400 | 1,505 |
| 2023-09-01 | 1,437 | 1,441 | 1,437 | 1,439 | 1,500 | 1,439 |
| 2023-08-31 | 1,456 | 1,456 | 1,429 | 1,437 | 6,000 | 1,437 |
| 2023-08-30 | 1,433 | 1,456 | 1,419 | 1,456 | 3,000 | 1,456 |
| 2023-08-29 | 1,419 | 1,440 | 1,419 | 1,421 | 8,100 | 1,421 |
| 2023-08-28 | 1,397 | 1,416 | 1,397 | 1,405 | 2,400 | 1,405 |
| 2023-08-25 | 1,398 | 1,400 | 1,390 | 1,397 | 2,000 | 1,397 |
| 2023-08-24 | 1,399 | 1,400 | 1,397 | 1,399 | 1,800 | 1,399 |
| 2023-08-23 | 1,380 | 1,392 | 1,377 | 1,390 | 900 | 1,390 |
| 2023-08-22 | 1,370 | 1,378 | 1,368 | 1,372 | 3,600 | 1,372 |
| 2023-08-21 | 1,392 | 1,393 | 1,377 | 1,377 | 5,900 | 1,377 |
| 2023-08-18 | 1,409 | 1,409 | 1,387 | 1,392 | 3,300 | 1,392 |
| 2023-08-17 | 1,424 | 1,424 | 1,403 | 1,410 | 4,400 | 1,410 |
| 2023-08-16 | 1,429 | 1,429 | 1,411 | 1,412 | 6,100 | 1,412 |
| 2023-08-15 | 1,412 | 1,428 | 1,404 | 1,416 | 3,400 | 1,416 |
| 2023-08-14 | 1,396 | 1,419 | 1,396 | 1,412 | 5,300 | 1,412 |
| 2023-08-10 | 1,392 | 1,393 | 1,381 | 1,393 | 1,700 | 1,393 |
| 2023-08-09 | 1,393 | 1,393 | 1,386 | 1,389 | 1,000 | 1,389 |
| 2023-08-08 | 1,390 | 1,396 | 1,380 | 1,380 | 9,600 | 1,380 |
| 2023-08-07 | 1,400 | 1,400 | 1,370 | 1,389 | 18,400 | 1,389 |
| 2023-08-04 | 1,309 | 1,319 | 1,307 | 1,310 | 400 | 1,310 |
| 2023-08-03 | 1,305 | 1,320 | 1,305 | 1,309 | 700 | 1,309 |
| 2023-08-02 | 1,317 | 1,319 | 1,301 | 1,315 | 1,100 | 1,315 |
| 2023-08-01 | 1,306 | 1,318 | 1,306 | 1,318 | 1,000 | 1,318 |
| 2023-07-31 | 1,310 | 1,312 | 1,305 | 1,305 | 400 | 1,305 |
| 2023-07-28 | 1,299 | 1,304 | 1,296 | 1,304 | 800 | 1,304 |
| 2023-07-27 | 1,322 | 1,322 | 1,297 | 1,299 | 1,800 | 1,299 |
| 2023-07-26 | 1,297 | 1,324 | 1,296 | 1,306 | 5,000 | 1,306 |
| 2023-07-25 | 1,296 | 1,297 | 1,290 | 1,291 | 3,800 | 1,291 |
| 2023-07-24 | 1,293 | 1,297 | 1,293 | 1,297 | 1,100 | 1,297 |
| 2023-07-21 | 1,297 | 1,297 | 1,292 | 1,293 | 1,800 | 1,293 |
| 2023-07-20 | 1,301 | 1,301 | 1,293 | 1,293 | 3,000 | 1,293 |
| 2023-07-19 | 1,298 | 1,303 | 1,298 | 1,301 | 1,100 | 1,301 |
| 2023-07-18 | 1,294 | 1,295 | 1,292 | 1,295 | 600 | 1,295 |
| 2023-07-14 | 1,284 | 1,294 | 1,284 | 1,294 | 300 | 1,294 |
| 2023-07-13 | 1,287 | 1,291 | 1,271 | 1,280 | 4,100 | 1,280 |
| 2023-07-12 | 1,303 | 1,303 | 1,280 | 1,285 | 2,800 | 1,285 |
| 2023-07-11 | 1,303 | 1,310 | 1,296 | 1,296 | 2,200 | 1,296 |
| 2023-07-10 | 1,295 | 1,300 | 1,280 | 1,295 | 3,600 | 1,295 |
| 2023-07-07 | 1,303 | 1,303 | 1,295 | 1,295 | 2,000 | 1,295 |
| 2023-07-06 | 1,306 | 1,308 | 1,300 | 1,303 | 3,300 | 1,303 |
| 2023-07-05 | 1,302 | 1,315 | 1,302 | 1,315 | 1,400 | 1,315 |
| 2023-07-04 | 1,304 | 1,306 | 1,302 | 1,302 | 1,100 | 1,302 |
| 2023-07-03 | 1,308 | 1,313 | 1,301 | 1,304 | 1,600 | 1,304 |
| 2023-06-30 | 1,300 | 1,300 | 1,299 | 1,299 | 500 | 1,299 |
| 2023-06-29 | 1,300 | 1,310 | 1,296 | 1,298 | 4,600 | 1,298 |
| 2023-06-28 | 1,295 | 1,300 | 1,295 | 1,300 | 1,600 | 1,300 |
| 2023-06-27 | 1,300 | 1,300 | 1,294 | 1,294 | 1,300 | 1,294 |
| 2023-06-26 | 1,296 | 1,296 | 1,294 | 1,296 | 1,300 | 1,296 |
| 2023-06-23 | 1,291 | 1,296 | 1,291 | 1,296 | 700 | 1,296 |
| 2023-06-22 | 1,295 | 1,300 | 1,295 | 1,300 | 1,500 | 1,300 |
| 2023-06-21 | 1,296 | 1,296 | 1,287 | 1,295 | 1,800 | 1,295 |
| 2023-06-20 | 1,300 | 1,300 | 1,294 | 1,296 | 4,900 | 1,296 |
| 2023-06-19 | 1,296 | 1,310 | 1,290 | 1,300 | 3,300 | 1,300 |
| 2023-06-16 | 1,285 | 1,291 | 1,285 | 1,286 | 1,700 | 1,286 |
| 2023-06-15 | 1,284 | 1,287 | 1,280 | 1,287 | 1,300 | 1,287 |
| 2023-06-14 | 1,283 | 1,289 | 1,283 | 1,284 | 800 | 1,284 |
| 2023-06-13 | 1,285 | 1,285 | 1,279 | 1,283 | 1,300 | 1,283 |
| 2023-06-12 | 1,281 | 1,290 | 1,281 | 1,290 | 2,100 | 1,290 |
| 2023-06-09 | 1,285 | 1,285 | 1,276 | 1,281 | 1,100 | 1,281 |
| 2023-06-08 | 1,285 | 1,285 | 1,278 | 1,279 | 1,700 | 1,279 |
| 2023-06-07 | 1,290 | 1,290 | 1,281 | 1,285 | 1,300 | 1,285 |
| 2023-06-06 | 1,288 | 1,288 | 1,288 | 1,288 | 100 | 1,288 |
| 2023-06-05 | 1,285 | 1,285 | 1,276 | 1,281 | 700 | 1,281 |
| 2023-06-02 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2023-06-01 | 1,279 | 1,279 | 1,279 | 1,279 | 500 | 1,279 |
| 2023-05-31 | 1,274 | 1,278 | 1,273 | 1,278 | 400 | 1,278 |
| 2023-05-30 | 1,282 | 1,282 | 1,273 | 1,277 | 300 | 1,277 |
| 2023-05-29 | 1,275 | 1,280 | 1,275 | 1,276 | 600 | 1,276 |
| 2023-05-26 | 1,275 | 1,275 | 1,274 | 1,274 | 200 | 1,274 |
| 2023-05-25 | 1,280 | 1,280 | 1,272 | 1,272 | 1,100 | 1,272 |
| 2023-05-24 | 1,276 | 1,280 | 1,276 | 1,279 | 500 | 1,279 |
| 2023-05-23 | 1,298 | 1,298 | 1,278 | 1,278 | 1,300 | 1,278 |
| 2023-05-22 | 1,278 | 1,307 | 1,278 | 1,283 | 8,900 | 1,283 |
| 2023-05-19 | 1,272 | 1,279 | 1,272 | 1,278 | 800 | 1,278 |
| 2023-05-18 | 1,280 | 1,280 | 1,271 | 1,272 | 2,500 | 1,272 |
| 2023-05-17 | 1,274 | 1,281 | 1,274 | 1,278 | 1,700 | 1,278 |
| 2023-05-16 | 1,276 | 1,277 | 1,270 | 1,273 | 2,200 | 1,273 |
| 2023-05-15 | 1,276 | 1,281 | 1,276 | 1,276 | 1,500 | 1,276 |
| 2023-05-12 | 1,279 | 1,280 | 1,270 | 1,276 | 6,800 | 1,276 |
| 2023-05-11 | 1,304 | 1,318 | 1,301 | 1,318 | 5,600 | 1,318 |
| 2023-05-10 | 1,308 | 1,308 | 1,298 | 1,300 | 4,700 | 1,300 |
| 2023-05-09 | 1,300 | 1,307 | 1,300 | 1,307 | 4,600 | 1,307 |
| 2023-05-08 | 1,297 | 1,305 | 1,291 | 1,305 | 1,500 | 1,305 |
| 2023-05-02 | 1,290 | 1,295 | 1,287 | 1,295 | 1,700 | 1,295 |
| 2023-05-01 | 1,281 | 1,283 | 1,281 | 1,283 | 300 | 1,283 |
| 2023-04-28 | 1,283 | 1,285 | 1,276 | 1,281 | 1,200 | 1,281 |
| 2023-04-27 | - | - | - | 1,280 | - | 1,280 |
| 2023-04-26 | 1,275 | 1,280 | 1,273 | 1,280 | 900 | 1,280 |
| 2023-04-25 | 1,271 | 1,302 | 1,271 | 1,280 | 6,200 | 1,280 |
| 2023-04-24 | 1,268 | 1,279 | 1,268 | 1,271 | 1,300 | 1,271 |
| 2023-04-21 | 1,286 | 1,286 | 1,260 | 1,265 | 5,900 | 1,265 |
| 2023-04-20 | 1,285 | 1,285 | 1,276 | 1,278 | 3,600 | 1,278 |
| 2023-04-19 | 1,285 | 1,285 | 1,282 | 1,285 | 600 | 1,285 |
| 2023-04-18 | 1,284 | 1,285 | 1,281 | 1,285 | 900 | 1,285 |
| 2023-04-17 | 1,284 | 1,285 | 1,278 | 1,284 | 700 | 1,284 |
| 2023-04-14 | 1,276 | 1,280 | 1,276 | 1,280 | 800 | 1,280 |
| 2023-04-13 | - | - | - | 1,273 | - | 1,273 |
| 2023-04-12 | 1,274 | 1,276 | 1,270 | 1,273 | 2,700 | 1,273 |
| 2023-04-11 | 1,275 | 1,275 | 1,267 | 1,274 | 3,600 | 1,274 |
| 2023-04-10 | 1,277 | 1,277 | 1,270 | 1,275 | 500 | 1,275 |
| 2023-04-07 | 1,269 | 1,269 | 1,261 | 1,263 | 2,000 | 1,263 |
| 2023-04-06 | 1,276 | 1,279 | 1,270 | 1,271 | 600 | 1,271 |
| 2023-04-05 | 1,280 | 1,280 | 1,276 | 1,276 | 500 | 1,276 |
| 2023-04-04 | 1,286 | 1,291 | 1,283 | 1,287 | 1,300 | 1,287 |
| 2023-04-03 | 1,298 | 1,298 | 1,291 | 1,297 | 2,100 | 1,297 |
| 2023-03-31 | 1,298 | 1,300 | 1,295 | 1,298 | 1,200 | 1,298 |
| 2023-03-30 | - | - | - | 1,299 | - | 1,299 |
| 2023-03-29 | 1,278 | 1,299 | 1,278 | 1,299 | 1,500 | 1,299 |
| 2023-03-28 | 1,275 | 1,282 | 1,275 | 1,282 | 700 | 1,282 |
| 2023-03-27 | 1,280 | 1,305 | 1,280 | 1,305 | 200 | 1,305 |
| 2023-03-24 | 1,276 | 1,286 | 1,273 | 1,281 | 3,300 | 1,281 |
| 2023-03-23 | 1,287 | 1,287 | 1,269 | 1,279 | 900 | 1,279 |
| 2023-03-22 | 1,305 | 1,305 | 1,288 | 1,289 | 500 | 1,289 |
| 2023-03-20 | 1,285 | 1,306 | 1,285 | 1,288 | 6,800 | 1,288 |
| 2023-03-17 | 1,280 | 1,284 | 1,279 | 1,284 | 1,600 | 1,284 |
| 2023-03-16 | 1,276 | 1,277 | 1,271 | 1,277 | 800 | 1,277 |
| 2023-03-15 | 1,264 | 1,292 | 1,264 | 1,282 | 1,900 | 1,282 |
| 2023-03-14 | 1,301 | 1,316 | 1,260 | 1,270 | 61,600 | 1,270 |
| 2023-03-13 | 1,297 | 1,297 | 1,284 | 1,297 | 2,700 | 1,297 |
| 2023-03-10 | 1,300 | 1,300 | 1,284 | 1,300 | 3,600 | 1,300 |
| 2023-03-09 | 1,303 | 1,303 | 1,281 | 1,300 | 4,000 | 1,300 |
| 2023-03-08 | 1,302 | 1,305 | 1,300 | 1,303 | 1,800 | 1,303 |
| 2023-03-07 | 1,308 | 1,310 | 1,297 | 1,310 | 5,200 | 1,310 |
| 2023-03-06 | 1,329 | 1,330 | 1,312 | 1,320 | 3,200 | 1,320 |
| 2023-03-03 | 1,320 | 1,337 | 1,320 | 1,329 | 8,100 | 1,329 |
| 2023-03-02 | 1,315 | 1,320 | 1,314 | 1,319 | 10,000 | 1,319 |
| 2023-03-01 | 1,308 | 1,317 | 1,305 | 1,316 | 3,200 | 1,316 |
| 2023-02-28 | 1,289 | 1,316 | 1,289 | 1,303 | 10,700 | 1,303 |
| 2023-02-27 | 1,278 | 1,286 | 1,278 | 1,286 | 2,800 | 1,286 |
| 2023-02-24 | 1,275 | 1,282 | 1,275 | 1,277 | 5,000 | 1,277 |
| 2023-02-22 | 1,280 | 1,280 | 1,275 | 1,278 | 1,000 | 1,278 |
| 2023-02-21 | 1,283 | 1,285 | 1,278 | 1,280 | 1,900 | 1,280 |
| 2023-02-20 | 1,284 | 1,284 | 1,277 | 1,280 | 4,200 | 1,280 |
| 2023-02-17 | 1,268 | 1,284 | 1,268 | 1,284 | 3,800 | 1,284 |
| 2023-02-16 | 1,275 | 1,275 | 1,268 | 1,270 | 1,300 | 1,270 |
| 2023-02-15 | 1,280 | 1,280 | 1,262 | 1,266 | 5,500 | 1,266 |
| 2023-02-14 | 1,275 | 1,278 | 1,271 | 1,278 | 1,000 | 1,278 |
| 2023-02-13 | 1,268 | 1,277 | 1,262 | 1,264 | 2,600 | 1,264 |
| 2023-02-10 | 1,260 | 1,268 | 1,260 | 1,268 | 800 | 1,268 |
| 2023-02-09 | 1,261 | 1,275 | 1,259 | 1,268 | 3,100 | 1,268 |
| 2023-02-08 | 1,269 | 1,269 | 1,253 | 1,259 | 3,100 | 1,259 |
| 2023-02-07 | 1,266 | 1,266 | 1,225 | 1,243 | 5,400 | 1,243 |
| 2023-02-06 | 1,264 | 1,265 | 1,254 | 1,254 | 1,900 | 1,254 |
| 2023-02-03 | 1,252 | 1,252 | 1,252 | 1,252 | 100 | 1,252 |
| 2023-02-02 | 1,257 | 1,257 | 1,252 | 1,252 | 200 | 1,252 |
| 2023-02-01 | 1,250 | 1,257 | 1,250 | 1,257 | 300 | 1,257 |
| 2023-01-31 | 1,246 | 1,257 | 1,246 | 1,250 | 1,700 | 1,250 |
| 2023-01-30 | 1,255 | 1,255 | 1,255 | 1,255 | 300 | 1,255 |
| 2023-01-27 | 1,260 | 1,260 | 1,246 | 1,249 | 2,200 | 1,249 |
| 2023-01-26 | 1,251 | 1,252 | 1,250 | 1,251 | 1,700 | 1,251 |
| 2023-01-25 | 1,257 | 1,260 | 1,257 | 1,260 | 800 | 1,260 |
| 2023-01-24 | 1,261 | 1,266 | 1,254 | 1,266 | 700 | 1,266 |
| 2023-01-23 | 1,259 | 1,265 | 1,253 | 1,264 | 2,900 | 1,264 |
| 2023-01-20 | 1,259 | 1,259 | 1,247 | 1,258 | 3,100 | 1,258 |
| 2023-01-19 | 1,248 | 1,259 | 1,248 | 1,259 | 300 | 1,259 |
| 2023-01-18 | 1,244 | 1,249 | 1,243 | 1,248 | 1,100 | 1,248 |
| 2023-01-17 | 1,250 | 1,251 | 1,250 | 1,251 | 300 | 1,251 |
| 2023-01-16 | 1,240 | 1,250 | 1,240 | 1,250 | 1,900 | 1,250 |
| 2023-01-13 | 1,249 | 1,249 | 1,241 | 1,241 | 600 | 1,241 |
| 2023-01-12 | 1,254 | 1,254 | 1,249 | 1,249 | 800 | 1,249 |
| 2023-01-11 | 1,253 | 1,259 | 1,246 | 1,256 | 1,800 | 1,256 |
| 2023-01-10 | 1,240 | 1,247 | 1,240 | 1,246 | 1,700 | 1,246 |
| 2023-01-06 | 1,246 | 1,246 | 1,242 | 1,242 | 300 | 1,242 |
| 2023-01-05 | 1,245 | 1,245 | 1,240 | 1,244 | 1,700 | 1,244 |
| 2023-01-04 | 1,250 | 1,250 | 1,240 | 1,241 | 1,900 | 1,241 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1996-12-25]1株→1.05株 [1993-12-27]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株