4095 日本パーカライジング(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 | 1,141 | 1,144 | 1,134 | 1,138 | 94,700 | 1,138 |
| 2023-12-28 | 1,115 | 1,138 | 1,115 | 1,136 | 82,600 | 1,136 |
| 2023-12-27 | 1,122 | 1,132 | 1,122 | 1,129 | 123,800 | 1,129 |
| 2023-12-26 | 1,117 | 1,125 | 1,113 | 1,122 | 97,100 | 1,122 |
| 2023-12-25 | 1,133 | 1,133 | 1,108 | 1,112 | 113,600 | 1,112 |
| 2023-12-22 | 1,114 | 1,128 | 1,114 | 1,126 | 121,600 | 1,126 |
| 2023-12-21 | 1,103 | 1,116 | 1,101 | 1,110 | 99,100 | 1,110 |
| 2023-12-20 | 1,120 | 1,121 | 1,111 | 1,114 | 141,900 | 1,114 |
| 2023-12-19 | 1,120 | 1,121 | 1,107 | 1,114 | 174,800 | 1,114 |
| 2023-12-18 | 1,101 | 1,111 | 1,095 | 1,109 | 134,600 | 1,109 |
| 2023-12-15 | 1,118 | 1,118 | 1,106 | 1,110 | 152,700 | 1,110 |
| 2023-12-14 | 1,110 | 1,117 | 1,106 | 1,111 | 179,500 | 1,111 |
| 2023-12-13 | 1,110 | 1,115 | 1,106 | 1,108 | 107,200 | 1,108 |
| 2023-12-12 | 1,113 | 1,115 | 1,109 | 1,111 | 131,500 | 1,111 |
| 2023-12-11 | 1,108 | 1,110 | 1,097 | 1,103 | 154,900 | 1,103 |
| 2023-12-08 | 1,125 | 1,136 | 1,096 | 1,102 | 242,600 | 1,102 |
| 2023-12-07 | 1,128 | 1,140 | 1,128 | 1,136 | 120,800 | 1,136 |
| 2023-12-06 | 1,136 | 1,148 | 1,136 | 1,143 | 140,500 | 1,143 |
| 2023-12-05 | 1,147 | 1,154 | 1,137 | 1,137 | 138,800 | 1,137 |
| 2023-12-04 | 1,143 | 1,155 | 1,139 | 1,155 | 90,200 | 1,155 |
| 2023-12-01 | 1,159 | 1,162 | 1,154 | 1,158 | 101,900 | 1,158 |
| 2023-11-30 | 1,140 | 1,154 | 1,140 | 1,154 | 173,500 | 1,154 |
| 2023-11-29 | 1,143 | 1,156 | 1,142 | 1,143 | 105,400 | 1,143 |
| 2023-11-28 | 1,144 | 1,154 | 1,143 | 1,154 | 129,700 | 1,154 |
| 2023-11-27 | 1,150 | 1,155 | 1,136 | 1,139 | 91,900 | 1,139 |
| 2023-11-24 | 1,150 | 1,150 | 1,141 | 1,146 | 68,300 | 1,146 |
| 2023-11-22 | 1,126 | 1,150 | 1,126 | 1,139 | 127,100 | 1,139 |
| 2023-11-21 | 1,125 | 1,134 | 1,123 | 1,129 | 118,800 | 1,129 |
| 2023-11-20 | 1,143 | 1,151 | 1,126 | 1,126 | 120,400 | 1,126 |
| 2023-11-17 | 1,137 | 1,146 | 1,133 | 1,146 | 112,300 | 1,146 |
| 2023-11-16 | 1,147 | 1,154 | 1,128 | 1,137 | 123,000 | 1,137 |
| 2023-11-15 | 1,148 | 1,157 | 1,143 | 1,153 | 161,400 | 1,153 |
| 2023-11-14 | 1,143 | 1,147 | 1,133 | 1,134 | 109,900 | 1,134 |
| 2023-11-13 | 1,150 | 1,152 | 1,130 | 1,137 | 86,900 | 1,137 |
| 2023-11-10 | 1,143 | 1,149 | 1,131 | 1,141 | 132,100 | 1,141 |
| 2023-11-09 | 1,140 | 1,153 | 1,130 | 1,142 | 240,400 | 1,142 |
| 2023-11-08 | 1,115 | 1,138 | 1,110 | 1,132 | 588,500 | 1,132 |
| 2023-11-07 | 1,110 | 1,128 | 1,108 | 1,111 | 238,200 | 1,111 |
| 2023-11-06 | 1,112 | 1,124 | 1,106 | 1,115 | 179,900 | 1,115 |
| 2023-11-02 | 1,108 | 1,111 | 1,092 | 1,099 | 165,600 | 1,099 |
| 2023-11-01 | 1,105 | 1,109 | 1,091 | 1,095 | 166,400 | 1,095 |
| 2023-10-31 | 1,086 | 1,089 | 1,071 | 1,084 | 285,000 | 1,084 |
| 2023-10-30 | 1,078 | 1,087 | 1,071 | 1,075 | 1,132,100 | 1,075 |
| 2023-10-27 | 1,081 | 1,098 | 1,080 | 1,098 | 162,700 | 1,098 |
| 2023-10-26 | 1,075 | 1,085 | 1,060 | 1,069 | 174,200 | 1,069 |
| 2023-10-25 | 1,100 | 1,100 | 1,077 | 1,078 | 178,600 | 1,078 |
| 2023-10-24 | 1,083 | 1,090 | 1,059 | 1,086 | 143,200 | 1,086 |
| 2023-10-23 | 1,100 | 1,100 | 1,079 | 1,079 | 124,200 | 1,079 |
| 2023-10-20 | 1,094 | 1,098 | 1,084 | 1,094 | 102,800 | 1,094 |
| 2023-10-19 | 1,076 | 1,098 | 1,076 | 1,093 | 120,500 | 1,093 |
| 2023-10-18 | 1,101 | 1,101 | 1,082 | 1,092 | 140,000 | 1,092 |
| 2023-10-17 | 1,090 | 1,097 | 1,085 | 1,090 | 123,300 | 1,090 |
| 2023-10-16 | 1,081 | 1,091 | 1,071 | 1,081 | 143,200 | 1,081 |
| 2023-10-13 | 1,089 | 1,098 | 1,080 | 1,084 | 138,600 | 1,084 |
| 2023-10-12 | 1,094 | 1,105 | 1,088 | 1,103 | 128,600 | 1,103 |
| 2023-10-11 | 1,107 | 1,107 | 1,088 | 1,094 | 161,700 | 1,094 |
| 2023-10-10 | 1,082 | 1,109 | 1,082 | 1,108 | 229,800 | 1,108 |
| 2023-10-06 | 1,067 | 1,084 | 1,067 | 1,074 | 142,900 | 1,074 |
| 2023-10-05 | 1,057 | 1,065 | 1,052 | 1,060 | 287,300 | 1,060 |
| 2023-10-04 | 1,069 | 1,070 | 1,052 | 1,054 | 228,400 | 1,054 |
| 2023-10-03 | 1,094 | 1,098 | 1,079 | 1,081 | 140,500 | 1,081 |
| 2023-10-02 | 1,116 | 1,118 | 1,091 | 1,094 | 184,900 | 1,094 |
| 2023-09-29 | 1,136 | 1,136 | 1,101 | 1,106 | 190,500 | 1,106 |
| 2023-09-28 | 1,143 | 1,149 | 1,120 | 1,125 | 312,400 | 1,125 |
| 2023-09-27 | 1,160 | 1,177 | 1,150 | 1,175 | 193,400 | 1,175 |
| 2023-09-26 | 1,173 | 1,175 | 1,164 | 1,168 | 155,600 | 1,168 |
| 2023-09-25 | 1,174 | 1,179 | 1,169 | 1,174 | 130,900 | 1,174 |
| 2023-09-22 | 1,157 | 1,169 | 1,156 | 1,164 | 134,500 | 1,164 |
| 2023-09-21 | 1,175 | 1,184 | 1,167 | 1,172 | 181,000 | 1,172 |
| 2023-09-20 | 1,184 | 1,184 | 1,164 | 1,172 | 222,800 | 1,172 |
| 2023-09-19 | 1,158 | 1,186 | 1,152 | 1,184 | 199,700 | 1,184 |
| 2023-09-15 | 1,165 | 1,165 | 1,151 | 1,158 | 227,500 | 1,158 |
| 2023-09-14 | 1,160 | 1,160 | 1,147 | 1,152 | 169,700 | 1,152 |
| 2023-09-13 | 1,186 | 1,186 | 1,151 | 1,152 | 213,100 | 1,152 |
| 2023-09-12 | 1,181 | 1,192 | 1,180 | 1,187 | 111,200 | 1,187 |
| 2023-09-11 | 1,195 | 1,198 | 1,171 | 1,178 | 120,300 | 1,178 |
| 2023-09-08 | 1,196 | 1,210 | 1,178 | 1,178 | 178,200 | 1,178 |
| 2023-09-07 | 1,207 | 1,220 | 1,198 | 1,210 | 180,900 | 1,210 |
| 2023-09-06 | 1,223 | 1,223 | 1,201 | 1,212 | 253,400 | 1,212 |
| 2023-09-05 | 1,204 | 1,227 | 1,203 | 1,223 | 282,900 | 1,223 |
| 2023-09-04 | 1,184 | 1,200 | 1,171 | 1,200 | 202,700 | 1,200 |
| 2023-09-01 | 1,153 | 1,182 | 1,141 | 1,180 | 373,800 | 1,180 |
| 2023-08-31 | 1,120 | 1,163 | 1,118 | 1,163 | 391,500 | 1,163 |
| 2023-08-30 | 1,124 | 1,130 | 1,114 | 1,123 | 140,700 | 1,123 |
| 2023-08-29 | 1,114 | 1,122 | 1,109 | 1,122 | 100,500 | 1,122 |
| 2023-08-28 | 1,098 | 1,114 | 1,098 | 1,113 | 112,000 | 1,113 |
| 2023-08-25 | 1,080 | 1,086 | 1,078 | 1,082 | 114,100 | 1,082 |
| 2023-08-24 | 1,087 | 1,095 | 1,084 | 1,092 | 75,200 | 1,092 |
| 2023-08-23 | 1,081 | 1,087 | 1,075 | 1,087 | 76,700 | 1,087 |
| 2023-08-22 | 1,077 | 1,081 | 1,070 | 1,080 | 77,600 | 1,080 |
| 2023-08-21 | 1,081 | 1,089 | 1,075 | 1,075 | 82,800 | 1,075 |
| 2023-08-18 | 1,090 | 1,093 | 1,076 | 1,081 | 142,100 | 1,081 |
| 2023-08-17 | 1,102 | 1,107 | 1,093 | 1,100 | 135,600 | 1,100 |
| 2023-08-16 | 1,095 | 1,105 | 1,093 | 1,102 | 74,300 | 1,102 |
| 2023-08-15 | 1,104 | 1,114 | 1,104 | 1,109 | 119,300 | 1,109 |
| 2023-08-14 | 1,098 | 1,112 | 1,097 | 1,103 | 183,500 | 1,103 |
| 2023-08-10 | 1,077 | 1,092 | 1,067 | 1,092 | 135,600 | 1,092 |
| 2023-08-09 | 1,092 | 1,092 | 1,071 | 1,073 | 142,600 | 1,073 |
| 2023-08-08 | 1,093 | 1,101 | 1,090 | 1,096 | 98,100 | 1,096 |
| 2023-08-07 | 1,067 | 1,089 | 1,061 | 1,086 | 104,400 | 1,086 |
| 2023-08-04 | 1,090 | 1,091 | 1,077 | 1,081 | 110,300 | 1,081 |
| 2023-08-03 | 1,088 | 1,090 | 1,076 | 1,086 | 177,200 | 1,086 |
| 2023-08-02 | 1,088 | 1,106 | 1,088 | 1,101 | 121,300 | 1,101 |
| 2023-08-01 | 1,116 | 1,116 | 1,097 | 1,104 | 116,000 | 1,104 |
| 2023-07-31 | 1,117 | 1,119 | 1,103 | 1,111 | 186,200 | 1,111 |
| 2023-07-28 | 1,073 | 1,092 | 1,071 | 1,092 | 159,100 | 1,092 |
| 2023-07-27 | 1,088 | 1,090 | 1,081 | 1,088 | 71,700 | 1,088 |
| 2023-07-26 | 1,095 | 1,097 | 1,088 | 1,088 | 45,800 | 1,088 |
| 2023-07-25 | 1,097 | 1,101 | 1,092 | 1,095 | 72,700 | 1,095 |
| 2023-07-24 | 1,090 | 1,099 | 1,086 | 1,091 | 77,600 | 1,091 |
| 2023-07-21 | 1,080 | 1,086 | 1,073 | 1,076 | 71,300 | 1,076 |
| 2023-07-20 | 1,094 | 1,100 | 1,082 | 1,082 | 71,700 | 1,082 |
| 2023-07-19 | 1,089 | 1,094 | 1,085 | 1,092 | 90,000 | 1,092 |
| 2023-07-18 | 1,070 | 1,087 | 1,070 | 1,077 | 75,400 | 1,077 |
| 2023-07-14 | 1,078 | 1,079 | 1,059 | 1,069 | 108,500 | 1,069 |
| 2023-07-13 | 1,070 | 1,072 | 1,058 | 1,068 | 104,300 | 1,068 |
| 2023-07-12 | 1,077 | 1,077 | 1,058 | 1,063 | 106,000 | 1,063 |
| 2023-07-11 | 1,078 | 1,079 | 1,065 | 1,066 | 101,600 | 1,066 |
| 2023-07-10 | 1,063 | 1,074 | 1,062 | 1,065 | 166,800 | 1,065 |
| 2023-07-07 | 1,063 | 1,067 | 1,050 | 1,058 | 163,000 | 1,058 |
| 2023-07-06 | 1,059 | 1,078 | 1,058 | 1,074 | 129,800 | 1,074 |
| 2023-07-05 | 1,054 | 1,069 | 1,051 | 1,066 | 105,100 | 1,066 |
| 2023-07-04 | 1,070 | 1,076 | 1,064 | 1,064 | 132,000 | 1,064 |
| 2023-07-03 | 1,082 | 1,090 | 1,079 | 1,085 | 159,600 | 1,085 |
| 2023-06-30 | 1,113 | 1,113 | 1,066 | 1,069 | 247,300 | 1,069 |
| 2023-06-29 | 1,096 | 1,104 | 1,079 | 1,084 | 99,000 | 1,084 |
| 2023-06-28 | 1,085 | 1,094 | 1,083 | 1,094 | 127,500 | 1,094 |
| 2023-06-27 | 1,066 | 1,075 | 1,063 | 1,074 | 99,600 | 1,074 |
| 2023-06-26 | 1,065 | 1,079 | 1,057 | 1,062 | 76,600 | 1,062 |
| 2023-06-23 | 1,088 | 1,088 | 1,059 | 1,064 | 117,000 | 1,064 |
| 2023-06-22 | 1,063 | 1,083 | 1,063 | 1,079 | 128,400 | 1,079 |
| 2023-06-21 | 1,045 | 1,068 | 1,045 | 1,063 | 126,100 | 1,063 |
| 2023-06-20 | 1,050 | 1,053 | 1,042 | 1,046 | 176,300 | 1,046 |
| 2023-06-19 | 1,077 | 1,082 | 1,054 | 1,061 | 167,600 | 1,061 |
| 2023-06-16 | 1,076 | 1,079 | 1,067 | 1,067 | 304,900 | 1,067 |
| 2023-06-15 | 1,080 | 1,090 | 1,077 | 1,081 | 113,100 | 1,081 |
| 2023-06-14 | 1,069 | 1,080 | 1,064 | 1,080 | 162,800 | 1,080 |
| 2023-06-13 | 1,055 | 1,063 | 1,054 | 1,055 | 114,800 | 1,055 |
| 2023-06-12 | 1,063 | 1,072 | 1,059 | 1,061 | 98,500 | 1,061 |
| 2023-06-09 | 1,063 | 1,069 | 1,051 | 1,065 | 190,400 | 1,065 |
| 2023-06-08 | 1,063 | 1,071 | 1,044 | 1,047 | 103,700 | 1,047 |
| 2023-06-07 | 1,057 | 1,075 | 1,055 | 1,056 | 155,400 | 1,056 |
| 2023-06-06 | 1,051 | 1,059 | 1,045 | 1,057 | 83,800 | 1,057 |
| 2023-06-05 | 1,069 | 1,070 | 1,058 | 1,062 | 98,500 | 1,062 |
| 2023-06-02 | 1,029 | 1,052 | 1,029 | 1,047 | 122,400 | 1,047 |
| 2023-06-01 | 1,017 | 1,036 | 1,015 | 1,028 | 127,600 | 1,028 |
| 2023-05-31 | 1,031 | 1,034 | 1,020 | 1,023 | 166,300 | 1,023 |
| 2023-05-30 | 1,056 | 1,061 | 1,041 | 1,047 | 87,500 | 1,047 |
| 2023-05-29 | 1,081 | 1,085 | 1,066 | 1,066 | 104,900 | 1,066 |
| 2023-05-26 | 1,093 | 1,093 | 1,064 | 1,065 | 167,700 | 1,065 |
| 2023-05-25 | 1,086 | 1,094 | 1,082 | 1,090 | 148,900 | 1,090 |
| 2023-05-24 | 1,088 | 1,095 | 1,086 | 1,088 | 95,500 | 1,088 |
| 2023-05-23 | 1,101 | 1,106 | 1,091 | 1,093 | 144,400 | 1,093 |
| 2023-05-22 | 1,083 | 1,101 | 1,081 | 1,100 | 116,700 | 1,100 |
| 2023-05-19 | 1,080 | 1,088 | 1,071 | 1,084 | 163,800 | 1,084 |
| 2023-05-18 | 1,078 | 1,080 | 1,066 | 1,079 | 149,800 | 1,079 |
| 2023-05-17 | 1,069 | 1,077 | 1,067 | 1,073 | 102,900 | 1,073 |
| 2023-05-16 | 1,079 | 1,079 | 1,053 | 1,073 | 129,300 | 1,073 |
| 2023-05-15 | 1,063 | 1,079 | 1,063 | 1,075 | 213,300 | 1,075 |
| 2023-05-12 | 1,065 | 1,065 | 1,044 | 1,053 | 152,200 | 1,053 |
| 2023-05-11 | 1,047 | 1,055 | 1,046 | 1,046 | 103,000 | 1,046 |
| 2023-05-10 | 1,066 | 1,070 | 1,058 | 1,061 | 112,800 | 1,061 |
| 2023-05-09 | 1,063 | 1,072 | 1,061 | 1,069 | 117,300 | 1,069 |
| 2023-05-08 | 1,065 | 1,076 | 1,060 | 1,067 | 99,100 | 1,067 |
| 2023-05-02 | 1,086 | 1,087 | 1,068 | 1,068 | 156,200 | 1,068 |
| 2023-05-01 | 1,071 | 1,077 | 1,069 | 1,077 | 115,700 | 1,077 |
| 2023-04-28 | 1,055 | 1,063 | 1,054 | 1,059 | 163,000 | 1,059 |
| 2023-04-27 | 1,027 | 1,040 | 1,025 | 1,040 | 157,800 | 1,040 |
| 2023-04-26 | 1,035 | 1,035 | 1,026 | 1,028 | 109,500 | 1,028 |
| 2023-04-25 | 1,046 | 1,057 | 1,042 | 1,044 | 105,300 | 1,044 |
| 2023-04-24 | 1,031 | 1,040 | 1,030 | 1,038 | 95,400 | 1,038 |
| 2023-04-21 | 1,022 | 1,036 | 1,021 | 1,030 | 81,000 | 1,030 |
| 2023-04-20 | 1,019 | 1,029 | 1,016 | 1,023 | 88,400 | 1,023 |
| 2023-04-19 | 1,037 | 1,037 | 1,026 | 1,029 | 101,400 | 1,029 |
| 2023-04-18 | 1,037 | 1,047 | 1,032 | 1,040 | 145,800 | 1,040 |
| 2023-04-17 | 1,030 | 1,034 | 1,027 | 1,031 | 96,700 | 1,031 |
| 2023-04-14 | 1,020 | 1,027 | 1,017 | 1,023 | 141,900 | 1,023 |
| 2023-04-13 | 1,007 | 1,015 | 1,001 | 1,014 | 94,500 | 1,014 |
| 2023-04-12 | 999 | 1,014 | 996 | 1,009 | 119,500 | 1,009 |
| 2023-04-11 | 1,000 | 1,000 | 987 | 992 | 85,400 | 992 |
| 2023-04-10 | 996 | 998 | 986 | 990 | 65,600 | 990 |
| 2023-04-07 | 978 | 989 | 978 | 986 | 76,600 | 986 |
| 2023-04-06 | 981 | 985 | 972 | 976 | 124,100 | 976 |
| 2023-04-05 | 1,019 | 1,019 | 995 | 996 | 146,400 | 996 |
| 2023-04-04 | 1,013 | 1,033 | 1,013 | 1,032 | 203,800 | 1,032 |
| 2023-04-03 | 1,007 | 1,016 | 999 | 1,015 | 149,500 | 1,015 |
| 2023-03-31 | 992 | 999 | 989 | 992 | 167,900 | 992 |
| 2023-03-30 | 990 | 990 | 976 | 983 | 128,300 | 983 |
| 2023-03-29 | 993 | 1,009 | 988 | 1,006 | 207,300 | 1,006 |
| 2023-03-28 | 987 | 988 | 983 | 983 | 94,300 | 983 |
| 2023-03-27 | 990 | 990 | 977 | 980 | 99,800 | 980 |
| 2023-03-24 | 978 | 986 | 969 | 975 | 127,300 | 975 |
| 2023-03-23 | 961 | 979 | 960 | 979 | 98,300 | 979 |
| 2023-03-22 | 985 | 985 | 974 | 976 | 138,500 | 976 |
| 2023-03-20 | 955 | 965 | 955 | 964 | 140,300 | 964 |
| 2023-03-17 | 979 | 983 | 964 | 965 | 171,100 | 965 |
| 2023-03-16 | 955 | 964 | 950 | 964 | 157,800 | 964 |
| 2023-03-15 | 981 | 992 | 978 | 986 | 109,800 | 986 |
| 2023-03-14 | 981 | 986 | 962 | 971 | 152,600 | 971 |
| 2023-03-13 | 1,020 | 1,021 | 998 | 1,001 | 146,900 | 1,001 |
| 2023-03-10 | 1,027 | 1,039 | 1,027 | 1,034 | 269,000 | 1,034 |
| 2023-03-09 | 1,039 | 1,047 | 1,036 | 1,047 | 138,200 | 1,047 |
| 2023-03-08 | 1,027 | 1,035 | 1,022 | 1,035 | 172,400 | 1,035 |
| 2023-03-07 | 1,023 | 1,028 | 1,019 | 1,021 | 130,700 | 1,021 |
| 2023-03-06 | 1,026 | 1,028 | 1,016 | 1,021 | 124,300 | 1,021 |
| 2023-03-03 | 1,022 | 1,038 | 1,017 | 1,027 | 211,700 | 1,027 |
| 2023-03-02 | 1,020 | 1,020 | 1,012 | 1,015 | 127,100 | 1,015 |
| 2023-03-01 | 1,006 | 1,015 | 997 | 1,015 | 175,700 | 1,015 |
| 2023-02-28 | 993 | 1,018 | 988 | 1,018 | 381,900 | 1,018 |
| 2023-02-27 | 991 | 993 | 983 | 990 | 103,900 | 990 |
| 2023-02-24 | 968 | 985 | 967 | 981 | 254,000 | 981 |
| 2023-02-22 | 956 | 966 | 956 | 960 | 164,700 | 960 |
| 2023-02-21 | 948 | 960 | 948 | 960 | 111,800 | 960 |
| 2023-02-20 | 941 | 951 | 940 | 947 | 124,100 | 947 |
| 2023-02-17 | 932 | 938 | 926 | 931 | 139,300 | 931 |
| 2023-02-16 | 947 | 949 | 941 | 944 | 59,500 | 944 |
| 2023-02-15 | 950 | 950 | 934 | 937 | 64,800 | 937 |
| 2023-02-14 | 947 | 947 | 940 | 945 | 53,500 | 945 |
| 2023-02-13 | 940 | 941 | 930 | 932 | 64,500 | 932 |
| 2023-02-10 | 930 | 944 | 930 | 941 | 110,400 | 941 |
| 2023-02-09 | 936 | 948 | 936 | 941 | 64,000 | 941 |
| 2023-02-08 | 941 | 955 | 936 | 945 | 106,200 | 945 |
| 2023-02-07 | 937 | 939 | 931 | 931 | 92,700 | 931 |
| 2023-02-06 | 931 | 937 | 927 | 932 | 99,800 | 932 |
| 2023-02-03 | 925 | 925 | 916 | 923 | 174,600 | 923 |
| 2023-02-02 | 950 | 950 | 930 | 933 | 153,900 | 933 |
| 2023-02-01 | 957 | 960 | 948 | 950 | 92,200 | 950 |
| 2023-01-31 | 945 | 958 | 945 | 955 | 142,000 | 955 |
| 2023-01-30 | 940 | 945 | 939 | 940 | 181,000 | 940 |
| 2023-01-27 | 948 | 950 | 944 | 946 | 88,000 | 946 |
| 2023-01-26 | 956 | 957 | 944 | 945 | 98,200 | 945 |
| 2023-01-25 | 952 | 956 | 950 | 951 | 88,400 | 951 |
| 2023-01-24 | 954 | 962 | 952 | 958 | 108,700 | 958 |
| 2023-01-23 | 944 | 947 | 936 | 947 | 87,900 | 947 |
| 2023-01-20 | 932 | 935 | 930 | 930 | 43,700 | 930 |
| 2023-01-19 | 928 | 934 | 925 | 931 | 93,500 | 931 |
| 2023-01-18 | 928 | 944 | 921 | 937 | 74,900 | 937 |
| 2023-01-17 | 924 | 928 | 917 | 925 | 69,600 | 925 |
| 2023-01-16 | 910 | 918 | 910 | 912 | 66,300 | 912 |
| 2023-01-13 | 918 | 928 | 915 | 919 | 96,700 | 919 |
| 2023-01-12 | 926 | 928 | 921 | 926 | 57,100 | 926 |
| 2023-01-11 | 925 | 930 | 922 | 923 | 60,100 | 923 |
| 2023-01-10 | 929 | 931 | 914 | 916 | 75,800 | 916 |
| 2023-01-06 | 915 | 922 | 915 | 921 | 77,500 | 921 |
| 2023-01-05 | 912 | 921 | 908 | 921 | 95,200 | 921 |
| 2023-01-04 | 926 | 927 | 916 | 917 | 131,600 | 917 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
