4968 荒川化学工業(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 | 1,010 | 1,018 | 1,009 | 1,014 | 25,900 | 1,014 |
| 2023-12-28 | 1,001 | 1,012 | 1,001 | 1,009 | 19,400 | 1,009 |
| 2023-12-27 | 1,006 | 1,010 | 1,000 | 1,010 | 36,100 | 1,010 |
| 2023-12-26 | 999 | 1,005 | 999 | 1,002 | 24,300 | 1,002 |
| 2023-12-25 | 1,009 | 1,009 | 998 | 998 | 22,100 | 998 |
| 2023-12-22 | 1,001 | 1,010 | 1,001 | 1,001 | 31,100 | 1,001 |
| 2023-12-21 | 1,004 | 1,007 | 996 | 1,006 | 36,900 | 1,006 |
| 2023-12-20 | 1,013 | 1,016 | 1,006 | 1,006 | 30,100 | 1,006 |
| 2023-12-19 | 1,014 | 1,014 | 1,003 | 1,012 | 36,600 | 1,012 |
| 2023-12-18 | 1,022 | 1,022 | 1,004 | 1,012 | 73,900 | 1,012 |
| 2023-12-15 | 1,017 | 1,025 | 1,016 | 1,024 | 32,900 | 1,024 |
| 2023-12-14 | 1,021 | 1,023 | 1,011 | 1,015 | 36,600 | 1,015 |
| 2023-12-13 | 1,018 | 1,024 | 1,018 | 1,019 | 21,200 | 1,019 |
| 2023-12-12 | 1,022 | 1,025 | 1,014 | 1,018 | 18,200 | 1,018 |
| 2023-12-11 | 1,025 | 1,025 | 1,017 | 1,023 | 43,900 | 1,023 |
| 2023-12-08 | 1,019 | 1,022 | 1,008 | 1,010 | 58,800 | 1,010 |
| 2023-12-07 | 1,019 | 1,026 | 1,019 | 1,021 | 25,700 | 1,021 |
| 2023-12-06 | 1,014 | 1,026 | 1,014 | 1,022 | 26,000 | 1,022 |
| 2023-12-05 | 1,019 | 1,025 | 1,012 | 1,012 | 30,600 | 1,012 |
| 2023-12-04 | 1,018 | 1,027 | 1,013 | 1,027 | 32,500 | 1,027 |
| 2023-12-01 | 1,020 | 1,023 | 1,015 | 1,019 | 25,700 | 1,019 |
| 2023-11-30 | 1,007 | 1,020 | 1,007 | 1,018 | 29,300 | 1,018 |
| 2023-11-29 | 1,012 | 1,016 | 1,006 | 1,006 | 16,900 | 1,006 |
| 2023-11-28 | 1,024 | 1,024 | 1,006 | 1,012 | 21,800 | 1,012 |
| 2023-11-27 | 1,024 | 1,024 | 1,017 | 1,019 | 11,800 | 1,019 |
| 2023-11-24 | 1,022 | 1,026 | 1,018 | 1,024 | 18,000 | 1,024 |
| 2023-11-22 | 1,014 | 1,023 | 1,012 | 1,021 | 18,800 | 1,021 |
| 2023-11-21 | 1,019 | 1,019 | 1,010 | 1,011 | 16,000 | 1,011 |
| 2023-11-20 | 1,024 | 1,026 | 1,010 | 1,010 | 26,500 | 1,010 |
| 2023-11-17 | 1,011 | 1,023 | 1,011 | 1,022 | 18,500 | 1,022 |
| 2023-11-16 | 1,018 | 1,020 | 1,011 | 1,011 | 21,600 | 1,011 |
| 2023-11-15 | 1,015 | 1,019 | 1,011 | 1,018 | 19,100 | 1,018 |
| 2023-11-14 | 1,016 | 1,016 | 1,009 | 1,014 | 13,900 | 1,014 |
| 2023-11-13 | 1,019 | 1,019 | 1,010 | 1,010 | 22,900 | 1,010 |
| 2023-11-10 | 1,008 | 1,014 | 1,004 | 1,014 | 14,400 | 1,014 |
| 2023-11-09 | 1,010 | 1,010 | 1,001 | 1,010 | 18,800 | 1,010 |
| 2023-11-08 | 1,042 | 1,042 | 1,001 | 1,005 | 32,100 | 1,005 |
| 2023-11-07 | 1,031 | 1,040 | 1,029 | 1,037 | 34,300 | 1,037 |
| 2023-11-06 | 1,025 | 1,031 | 1,020 | 1,028 | 48,900 | 1,028 |
| 2023-11-02 | 1,023 | 1,027 | 1,012 | 1,026 | 25,000 | 1,026 |
| 2023-11-01 | 1,019 | 1,028 | 1,017 | 1,026 | 38,800 | 1,026 |
| 2023-10-31 | 998 | 1,016 | 998 | 1,015 | 36,400 | 1,015 |
| 2023-10-30 | 1,011 | 1,011 | 997 | 999 | 27,000 | 999 |
| 2023-10-27 | 1,006 | 1,011 | 1,002 | 1,011 | 19,000 | 1,011 |
| 2023-10-26 | 996 | 1,006 | 995 | 996 | 16,600 | 996 |
| 2023-10-25 | 1,000 | 1,010 | 1,000 | 1,003 | 13,500 | 1,003 |
| 2023-10-24 | 998 | 1,005 | 988 | 1,001 | 34,300 | 1,001 |
| 2023-10-23 | 1,015 | 1,016 | 1,000 | 1,000 | 19,100 | 1,000 |
| 2023-10-20 | 1,005 | 1,022 | 1,003 | 1,010 | 17,900 | 1,010 |
| 2023-10-19 | 1,004 | 1,010 | 1,004 | 1,006 | 24,700 | 1,006 |
| 2023-10-18 | 1,010 | 1,011 | 1,000 | 1,009 | 20,200 | 1,009 |
| 2023-10-17 | 1,008 | 1,020 | 1,008 | 1,010 | 16,400 | 1,010 |
| 2023-10-16 | 1,010 | 1,017 | 1,001 | 1,011 | 26,100 | 1,011 |
| 2023-10-13 | 1,018 | 1,022 | 1,007 | 1,011 | 21,200 | 1,011 |
| 2023-10-12 | 1,010 | 1,022 | 1,010 | 1,022 | 18,100 | 1,022 |
| 2023-10-11 | 1,022 | 1,022 | 1,013 | 1,014 | 17,200 | 1,014 |
| 2023-10-10 | 1,009 | 1,023 | 1,009 | 1,022 | 24,500 | 1,022 |
| 2023-10-06 | 1,006 | 1,014 | 1,004 | 1,004 | 22,300 | 1,004 |
| 2023-10-05 | 1,000 | 1,009 | 999 | 1,006 | 34,000 | 1,006 |
| 2023-10-04 | 1,000 | 1,003 | 991 | 994 | 48,700 | 994 |
| 2023-10-03 | 1,014 | 1,014 | 1,005 | 1,007 | 27,800 | 1,007 |
| 2023-10-02 | 1,029 | 1,034 | 1,013 | 1,013 | 27,600 | 1,013 |
| 2023-09-29 | 1,038 | 1,038 | 1,013 | 1,017 | 32,400 | 1,017 |
| 2023-09-28 | 1,051 | 1,053 | 1,034 | 1,038 | 40,100 | 1,038 |
| 2023-09-27 | 1,063 | 1,071 | 1,047 | 1,069 | 56,300 | 1,069 |
| 2023-09-26 | 1,068 | 1,068 | 1,057 | 1,063 | 21,700 | 1,063 |
| 2023-09-25 | 1,067 | 1,067 | 1,058 | 1,064 | 14,800 | 1,064 |
| 2023-09-22 | 1,059 | 1,063 | 1,053 | 1,057 | 35,300 | 1,057 |
| 2023-09-21 | 1,060 | 1,072 | 1,060 | 1,063 | 24,400 | 1,063 |
| 2023-09-20 | 1,075 | 1,076 | 1,061 | 1,062 | 40,000 | 1,062 |
| 2023-09-19 | 1,062 | 1,075 | 1,059 | 1,075 | 43,100 | 1,075 |
| 2023-09-15 | 1,072 | 1,078 | 1,059 | 1,060 | 63,500 | 1,060 |
| 2023-09-14 | 1,064 | 1,072 | 1,060 | 1,069 | 15,000 | 1,069 |
| 2023-09-13 | 1,069 | 1,070 | 1,055 | 1,057 | 43,700 | 1,057 |
| 2023-09-12 | 1,052 | 1,074 | 1,050 | 1,073 | 32,400 | 1,073 |
| 2023-09-11 | 1,046 | 1,051 | 1,042 | 1,046 | 18,100 | 1,046 |
| 2023-09-08 | 1,054 | 1,056 | 1,041 | 1,042 | 50,700 | 1,042 |
| 2023-09-07 | 1,053 | 1,061 | 1,051 | 1,054 | 30,800 | 1,054 |
| 2023-09-06 | 1,049 | 1,057 | 1,041 | 1,053 | 32,100 | 1,053 |
| 2023-09-05 | 1,032 | 1,050 | 1,023 | 1,050 | 47,600 | 1,050 |
| 2023-09-04 | 1,015 | 1,028 | 1,013 | 1,026 | 54,700 | 1,026 |
| 2023-09-01 | 1,012 | 1,016 | 1,010 | 1,016 | 20,600 | 1,016 |
| 2023-08-31 | 1,011 | 1,017 | 1,010 | 1,011 | 36,000 | 1,011 |
| 2023-08-30 | 1,012 | 1,014 | 1,008 | 1,011 | 28,300 | 1,011 |
| 2023-08-29 | 1,015 | 1,015 | 1,007 | 1,012 | 25,900 | 1,012 |
| 2023-08-28 | 1,005 | 1,013 | 1,005 | 1,012 | 21,000 | 1,012 |
| 2023-08-25 | 1,000 | 1,004 | 996 | 1,000 | 17,900 | 1,000 |
| 2023-08-24 | 1,000 | 1,002 | 998 | 1,000 | 22,700 | 1,000 |
| 2023-08-23 | 999 | 1,003 | 995 | 1,003 | 20,400 | 1,003 |
| 2023-08-22 | 995 | 997 | 990 | 997 | 20,700 | 997 |
| 2023-08-21 | 990 | 997 | 989 | 989 | 20,200 | 989 |
| 2023-08-18 | 984 | 993 | 983 | 989 | 39,100 | 989 |
| 2023-08-17 | 991 | 991 | 976 | 986 | 54,100 | 986 |
| 2023-08-16 | 995 | 997 | 990 | 990 | 47,400 | 990 |
| 2023-08-15 | 997 | 1,002 | 993 | 1,002 | 26,800 | 1,002 |
| 2023-08-14 | 1,007 | 1,007 | 995 | 995 | 20,700 | 995 |
| 2023-08-10 | 998 | 1,009 | 992 | 1,007 | 27,900 | 1,007 |
| 2023-08-09 | 995 | 1,000 | 990 | 998 | 31,200 | 998 |
| 2023-08-08 | 1,000 | 1,001 | 997 | 998 | 17,400 | 998 |
| 2023-08-07 | 996 | 1,002 | 985 | 1,002 | 32,400 | 1,002 |
| 2023-08-04 | 1,004 | 1,004 | 994 | 997 | 33,900 | 997 |
| 2023-08-03 | 1,017 | 1,018 | 997 | 997 | 41,200 | 997 |
| 2023-08-02 | 1,026 | 1,031 | 1,021 | 1,022 | 27,900 | 1,022 |
| 2023-08-01 | 1,027 | 1,030 | 1,021 | 1,030 | 16,600 | 1,030 |
| 2023-07-31 | 1,020 | 1,025 | 1,018 | 1,025 | 25,100 | 1,025 |
| 2023-07-28 | 1,012 | 1,015 | 1,006 | 1,015 | 35,100 | 1,015 |
| 2023-07-27 | 1,012 | 1,017 | 1,009 | 1,015 | 15,900 | 1,015 |
| 2023-07-26 | 1,015 | 1,016 | 1,011 | 1,011 | 13,900 | 1,011 |
| 2023-07-25 | 1,020 | 1,020 | 1,012 | 1,014 | 22,000 | 1,014 |
| 2023-07-24 | 1,008 | 1,019 | 1,008 | 1,017 | 23,500 | 1,017 |
| 2023-07-21 | 1,004 | 1,006 | 1,001 | 1,005 | 18,600 | 1,005 |
| 2023-07-20 | 1,010 | 1,014 | 1,004 | 1,004 | 26,000 | 1,004 |
| 2023-07-19 | 1,001 | 1,008 | 1,001 | 1,008 | 25,800 | 1,008 |
| 2023-07-18 | 995 | 1,004 | 991 | 995 | 50,300 | 995 |
| 2023-07-14 | 992 | 997 | 985 | 997 | 30,400 | 997 |
| 2023-07-13 | 991 | 994 | 986 | 989 | 19,600 | 989 |
| 2023-07-12 | 995 | 996 | 987 | 989 | 21,400 | 989 |
| 2023-07-11 | 1,000 | 1,004 | 991 | 991 | 20,900 | 991 |
| 2023-07-10 | 992 | 1,002 | 992 | 996 | 28,400 | 996 |
| 2023-07-07 | 999 | 999 | 988 | 989 | 34,900 | 989 |
| 2023-07-06 | 1,007 | 1,010 | 1,001 | 1,002 | 13,900 | 1,002 |
| 2023-07-05 | 1,001 | 1,017 | 997 | 1,013 | 25,600 | 1,013 |
| 2023-07-04 | 1,007 | 1,011 | 1,003 | 1,004 | 30,500 | 1,004 |
| 2023-07-03 | 1,005 | 1,021 | 1,005 | 1,018 | 41,200 | 1,018 |
| 2023-06-30 | 998 | 1,000 | 992 | 998 | 33,600 | 998 |
| 2023-06-29 | 1,002 | 1,005 | 995 | 1,000 | 24,100 | 1,000 |
| 2023-06-28 | 999 | 1,002 | 995 | 1,002 | 43,000 | 1,002 |
| 2023-06-27 | 998 | 998 | 990 | 996 | 19,700 | 996 |
| 2023-06-26 | 991 | 1,003 | 987 | 995 | 27,400 | 995 |
| 2023-06-23 | 991 | 998 | 984 | 987 | 37,400 | 987 |
| 2023-06-22 | 1,001 | 1,002 | 987 | 988 | 70,500 | 988 |
| 2023-06-21 | 997 | 1,005 | 997 | 1,004 | 39,000 | 1,004 |
| 2023-06-20 | 996 | 1,001 | 992 | 997 | 31,300 | 997 |
| 2023-06-19 | 1,003 | 1,005 | 996 | 1,000 | 31,900 | 1,000 |
| 2023-06-16 | 1,011 | 1,015 | 1,001 | 1,002 | 71,600 | 1,002 |
| 2023-06-15 | 1,011 | 1,013 | 1,005 | 1,013 | 25,100 | 1,013 |
| 2023-06-14 | 1,000 | 1,013 | 1,000 | 1,004 | 46,800 | 1,004 |
| 2023-06-13 | 1,001 | 1,006 | 997 | 999 | 30,600 | 999 |
| 2023-06-12 | 992 | 1,001 | 988 | 1,001 | 22,200 | 1,001 |
| 2023-06-09 | 989 | 989 | 981 | 984 | 46,500 | 984 |
| 2023-06-08 | 981 | 985 | 973 | 974 | 34,700 | 974 |
| 2023-06-07 | 981 | 987 | 978 | 979 | 38,000 | 979 |
| 2023-06-06 | 980 | 985 | 977 | 982 | 36,900 | 982 |
| 2023-06-05 | 990 | 994 | 986 | 988 | 24,200 | 988 |
| 2023-06-02 | 976 | 987 | 975 | 977 | 20,900 | 977 |
| 2023-06-01 | 965 | 975 | 962 | 968 | 34,400 | 968 |
| 2023-05-31 | 984 | 986 | 964 | 965 | 51,800 | 965 |
| 2023-05-30 | 1,004 | 1,004 | 986 | 991 | 21,700 | 991 |
| 2023-05-29 | 1,010 | 1,010 | 1,000 | 1,000 | 19,500 | 1,000 |
| 2023-05-26 | 1,017 | 1,017 | 996 | 997 | 25,200 | 997 |
| 2023-05-25 | 998 | 1,017 | 998 | 1,015 | 31,900 | 1,015 |
| 2023-05-24 | 1,003 | 1,005 | 1,001 | 1,002 | 8,300 | 1,002 |
| 2023-05-23 | 1,000 | 1,005 | 997 | 1,003 | 27,400 | 1,003 |
| 2023-05-22 | 998 | 1,003 | 996 | 1,002 | 22,100 | 1,002 |
| 2023-05-19 | 995 | 998 | 990 | 996 | 16,200 | 996 |
| 2023-05-18 | 998 | 998 | 989 | 994 | 20,800 | 994 |
| 2023-05-17 | 996 | 1,002 | 993 | 994 | 26,800 | 994 |
| 2023-05-16 | 999 | 1,000 | 992 | 995 | 29,300 | 995 |
| 2023-05-15 | 995 | 998 | 989 | 998 | 30,600 | 998 |
| 2023-05-12 | 990 | 991 | 981 | 991 | 29,200 | 991 |
| 2023-05-11 | 1,003 | 1,003 | 995 | 996 | 11,400 | 996 |
| 2023-05-10 | 1,008 | 1,008 | 1,000 | 1,003 | 15,200 | 1,003 |
| 2023-05-09 | 996 | 1,011 | 995 | 1,008 | 26,300 | 1,008 |
| 2023-05-08 | 993 | 997 | 991 | 996 | 21,000 | 996 |
| 2023-05-02 | 996 | 996 | 979 | 988 | 13,700 | 988 |
| 2023-05-01 | 993 | 996 | 990 | 995 | 17,100 | 995 |
| 2023-04-28 | 988 | 993 | 985 | 990 | 20,800 | 990 |
| 2023-04-27 | 973 | 977 | 972 | 976 | 19,600 | 976 |
| 2023-04-26 | 981 | 983 | 974 | 974 | 15,100 | 974 |
| 2023-04-25 | 990 | 999 | 977 | 978 | 33,000 | 978 |
| 2023-04-24 | 987 | 999 | 986 | 988 | 19,300 | 988 |
| 2023-04-21 | 999 | 1,001 | 993 | 995 | 15,500 | 995 |
| 2023-04-20 | 992 | 997 | 989 | 997 | 16,000 | 997 |
| 2023-04-19 | 992 | 996 | 988 | 994 | 15,900 | 994 |
| 2023-04-18 | 992 | 999 | 991 | 997 | 16,400 | 997 |
| 2023-04-17 | 998 | 998 | 983 | 990 | 23,500 | 990 |
| 2023-04-14 | 990 | 991 | 985 | 989 | 22,200 | 989 |
| 2023-04-13 | 980 | 984 | 976 | 983 | 15,500 | 983 |
| 2023-04-12 | 972 | 983 | 972 | 980 | 18,000 | 980 |
| 2023-04-11 | 975 | 981 | 962 | 968 | 32,900 | 968 |
| 2023-04-10 | 974 | 982 | 969 | 970 | 12,400 | 970 |
| 2023-04-07 | 966 | 980 | 966 | 976 | 16,500 | 976 |
| 2023-04-06 | 978 | 979 | 966 | 966 | 22,600 | 966 |
| 2023-04-05 | 997 | 997 | 980 | 980 | 28,100 | 980 |
| 2023-04-04 | 1,006 | 1,006 | 995 | 998 | 32,800 | 998 |
| 2023-04-03 | 1,003 | 1,012 | 1,002 | 1,006 | 18,200 | 1,006 |
| 2023-03-31 | 990 | 1,003 | 990 | 997 | 21,400 | 997 |
| 2023-03-30 | 992 | 1,001 | 989 | 995 | 17,800 | 995 |
| 2023-03-29 | 1,004 | 1,012 | 1,000 | 1,005 | 42,000 | 1,005 |
| 2023-03-28 | 1,005 | 1,005 | 996 | 997 | 15,700 | 997 |
| 2023-03-27 | 1,004 | 1,005 | 999 | 999 | 13,000 | 999 |
| 2023-03-24 | 1,005 | 1,005 | 994 | 994 | 17,100 | 994 |
| 2023-03-23 | 989 | 1,006 | 989 | 1,005 | 11,100 | 1,005 |
| 2023-03-22 | 1,003 | 1,004 | 996 | 996 | 13,600 | 996 |
| 2023-03-20 | 1,003 | 1,003 | 986 | 988 | 21,400 | 988 |
| 2023-03-17 | 1,005 | 1,005 | 996 | 997 | 17,800 | 997 |
| 2023-03-16 | 1,000 | 1,003 | 993 | 1,000 | 23,600 | 1,000 |
| 2023-03-15 | 993 | 1,019 | 993 | 1,017 | 17,700 | 1,017 |
| 2023-03-14 | 1,004 | 1,004 | 982 | 988 | 21,000 | 988 |
| 2023-03-13 | 1,027 | 1,027 | 998 | 1,019 | 26,400 | 1,019 |
| 2023-03-10 | 1,049 | 1,049 | 1,027 | 1,027 | 35,200 | 1,027 |
| 2023-03-09 | 1,050 | 1,050 | 1,042 | 1,046 | 17,500 | 1,046 |
| 2023-03-08 | 1,035 | 1,048 | 1,035 | 1,045 | 16,900 | 1,045 |
| 2023-03-07 | 1,040 | 1,042 | 1,036 | 1,040 | 18,000 | 1,040 |
| 2023-03-06 | 1,036 | 1,040 | 1,034 | 1,040 | 16,800 | 1,040 |
| 2023-03-03 | 1,024 | 1,033 | 1,019 | 1,032 | 21,000 | 1,032 |
| 2023-03-02 | 1,010 | 1,023 | 1,010 | 1,023 | 19,500 | 1,023 |
| 2023-03-01 | 996 | 1,011 | 996 | 1,011 | 17,800 | 1,011 |
| 2023-02-28 | 1,000 | 1,004 | 998 | 1,000 | 10,300 | 1,000 |
| 2023-02-27 | 1,001 | 1,004 | 997 | 997 | 9,800 | 997 |
| 2023-02-24 | 990 | 999 | 990 | 998 | 9,100 | 998 |
| 2023-02-22 | 990 | 998 | 986 | 988 | 12,600 | 988 |
| 2023-02-21 | 990 | 1,003 | 985 | 1,003 | 21,600 | 1,003 |
| 2023-02-20 | 987 | 990 | 984 | 984 | 15,700 | 984 |
| 2023-02-17 | 982 | 986 | 980 | 982 | 10,200 | 982 |
| 2023-02-16 | 998 | 1,001 | 985 | 991 | 27,600 | 991 |
| 2023-02-15 | 989 | 989 | 980 | 985 | 16,000 | 985 |
| 2023-02-14 | 975 | 979 | 973 | 974 | 7,100 | 974 |
| 2023-02-13 | 974 | 975 | 969 | 970 | 9,400 | 970 |
| 2023-02-10 | 965 | 979 | 965 | 976 | 7,900 | 976 |
| 2023-02-09 | 968 | 974 | 968 | 972 | 10,200 | 972 |
| 2023-02-08 | 979 | 982 | 967 | 967 | 10,500 | 967 |
| 2023-02-07 | 975 | 982 | 975 | 978 | 3,800 | 978 |
| 2023-02-06 | 967 | 969 | 964 | 969 | 14,200 | 969 |
| 2023-02-03 | 983 | 983 | 965 | 965 | 23,000 | 965 |
| 2023-02-02 | 995 | 997 | 983 | 989 | 14,100 | 989 |
| 2023-02-01 | 1,000 | 1,001 | 991 | 993 | 8,700 | 993 |
| 2023-01-31 | 999 | 1,005 | 994 | 996 | 11,200 | 996 |
| 2023-01-30 | 1,006 | 1,006 | 996 | 998 | 15,600 | 998 |
| 2023-01-27 | 1,001 | 1,008 | 1,001 | 1,006 | 17,900 | 1,006 |
| 2023-01-26 | 1,003 | 1,003 | 996 | 1,000 | 12,600 | 1,000 |
| 2023-01-25 | 1,012 | 1,012 | 992 | 995 | 27,000 | 995 |
| 2023-01-24 | 1,005 | 1,013 | 1,000 | 1,012 | 34,400 | 1,012 |
| 2023-01-23 | 998 | 1,005 | 997 | 1,005 | 17,200 | 1,005 |
| 2023-01-20 | 990 | 992 | 983 | 991 | 14,700 | 991 |
| 2023-01-19 | 985 | 985 | 978 | 982 | 9,600 | 982 |
| 2023-01-18 | 971 | 983 | 967 | 983 | 14,600 | 983 |
| 2023-01-17 | 964 | 970 | 961 | 968 | 12,600 | 968 |
| 2023-01-16 | 955 | 969 | 949 | 964 | 31,900 | 964 |
| 2023-01-13 | 947 | 959 | 947 | 952 | 20,700 | 952 |
| 2023-01-12 | 947 | 950 | 943 | 947 | 10,400 | 947 |
| 2023-01-11 | 952 | 953 | 943 | 946 | 11,300 | 946 |
| 2023-01-10 | 951 | 955 | 947 | 949 | 14,600 | 949 |
| 2023-01-06 | 952 | 954 | 945 | 947 | 22,300 | 947 |
| 2023-01-05 | 952 | 957 | 951 | 951 | 15,600 | 951 |
| 2023-01-04 | 963 | 965 | 952 | 952 | 18,500 | 952 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
