5208 (株)有沢製作所 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 | 1,050 | 1,055 | 1,043 | 1,050 | 77,900 | 1,050 |
| 2023-12-28 | 1,033 | 1,047 | 1,033 | 1,046 | 72,800 | 1,046 |
| 2023-12-27 | 1,020 | 1,037 | 1,020 | 1,037 | 192,600 | 1,037 |
| 2023-12-26 | 1,020 | 1,025 | 1,017 | 1,020 | 117,400 | 1,020 |
| 2023-12-25 | 1,030 | 1,032 | 1,020 | 1,021 | 99,300 | 1,021 |
| 2023-12-22 | 1,033 | 1,033 | 1,020 | 1,025 | 160,800 | 1,025 |
| 2023-12-21 | 1,029 | 1,030 | 1,020 | 1,024 | 93,600 | 1,024 |
| 2023-12-20 | 1,035 | 1,041 | 1,029 | 1,031 | 111,800 | 1,031 |
| 2023-12-19 | 1,038 | 1,042 | 1,027 | 1,035 | 121,100 | 1,035 |
| 2023-12-18 | 1,042 | 1,043 | 1,023 | 1,032 | 135,900 | 1,032 |
| 2023-12-15 | 1,051 | 1,061 | 1,051 | 1,055 | 109,000 | 1,055 |
| 2023-12-14 | 1,067 | 1,069 | 1,046 | 1,052 | 113,300 | 1,052 |
| 2023-12-13 | 1,062 | 1,066 | 1,051 | 1,064 | 123,100 | 1,064 |
| 2023-12-12 | 1,076 | 1,076 | 1,060 | 1,060 | 82,200 | 1,060 |
| 2023-12-11 | 1,080 | 1,080 | 1,067 | 1,068 | 63,200 | 1,068 |
| 2023-12-08 | 1,075 | 1,078 | 1,062 | 1,066 | 112,600 | 1,066 |
| 2023-12-07 | 1,085 | 1,088 | 1,080 | 1,081 | 63,300 | 1,081 |
| 2023-12-06 | 1,087 | 1,104 | 1,087 | 1,095 | 72,800 | 1,095 |
| 2023-12-05 | 1,099 | 1,105 | 1,083 | 1,083 | 86,700 | 1,083 |
| 2023-12-04 | 1,103 | 1,109 | 1,093 | 1,099 | 80,100 | 1,099 |
| 2023-12-01 | 1,099 | 1,113 | 1,096 | 1,102 | 176,000 | 1,102 |
| 2023-11-30 | 1,092 | 1,096 | 1,085 | 1,095 | 96,100 | 1,095 |
| 2023-11-29 | 1,085 | 1,092 | 1,080 | 1,092 | 97,900 | 1,092 |
| 2023-11-28 | 1,081 | 1,085 | 1,077 | 1,084 | 73,000 | 1,084 |
| 2023-11-27 | 1,084 | 1,086 | 1,076 | 1,080 | 57,200 | 1,080 |
| 2023-11-24 | 1,079 | 1,089 | 1,076 | 1,078 | 105,700 | 1,078 |
| 2023-11-22 | 1,057 | 1,075 | 1,056 | 1,074 | 104,400 | 1,074 |
| 2023-11-21 | 1,047 | 1,058 | 1,045 | 1,057 | 94,400 | 1,057 |
| 2023-11-20 | 1,064 | 1,068 | 1,046 | 1,048 | 101,500 | 1,048 |
| 2023-11-17 | 1,044 | 1,064 | 1,044 | 1,064 | 72,700 | 1,064 |
| 2023-11-16 | 1,044 | 1,051 | 1,039 | 1,041 | 56,300 | 1,041 |
| 2023-11-15 | 1,048 | 1,052 | 1,037 | 1,043 | 116,300 | 1,043 |
| 2023-11-14 | 1,040 | 1,055 | 1,038 | 1,048 | 98,800 | 1,048 |
| 2023-11-13 | 1,037 | 1,051 | 1,032 | 1,038 | 98,000 | 1,038 |
| 2023-11-10 | 1,003 | 1,054 | 1,003 | 1,044 | 252,500 | 1,044 |
| 2023-11-09 | 1,080 | 1,093 | 1,079 | 1,093 | 95,400 | 1,093 |
| 2023-11-08 | 1,083 | 1,088 | 1,072 | 1,083 | 95,800 | 1,083 |
| 2023-11-07 | 1,089 | 1,096 | 1,083 | 1,088 | 100,700 | 1,088 |
| 2023-11-06 | 1,090 | 1,093 | 1,082 | 1,088 | 137,400 | 1,088 |
| 2023-11-02 | 1,081 | 1,086 | 1,078 | 1,086 | 107,700 | 1,086 |
| 2023-11-01 | 1,072 | 1,081 | 1,069 | 1,077 | 165,700 | 1,077 |
| 2023-10-31 | 1,050 | 1,065 | 1,048 | 1,065 | 124,500 | 1,065 |
| 2023-10-30 | 1,070 | 1,070 | 1,055 | 1,057 | 282,700 | 1,057 |
| 2023-10-27 | 1,065 | 1,070 | 1,061 | 1,069 | 97,600 | 1,069 |
| 2023-10-26 | 1,057 | 1,069 | 1,051 | 1,053 | 81,000 | 1,053 |
| 2023-10-25 | 1,070 | 1,077 | 1,066 | 1,067 | 72,800 | 1,067 |
| 2023-10-24 | 1,066 | 1,067 | 1,041 | 1,063 | 187,600 | 1,063 |
| 2023-10-23 | 1,074 | 1,075 | 1,061 | 1,063 | 73,900 | 1,063 |
| 2023-10-20 | 1,068 | 1,078 | 1,064 | 1,072 | 69,600 | 1,072 |
| 2023-10-19 | 1,080 | 1,082 | 1,069 | 1,070 | 80,400 | 1,070 |
| 2023-10-18 | 1,079 | 1,088 | 1,076 | 1,086 | 98,600 | 1,086 |
| 2023-10-17 | 1,077 | 1,084 | 1,071 | 1,075 | 124,200 | 1,075 |
| 2023-10-16 | 1,068 | 1,088 | 1,061 | 1,083 | 149,400 | 1,083 |
| 2023-10-13 | 1,080 | 1,084 | 1,068 | 1,068 | 86,900 | 1,068 |
| 2023-10-12 | 1,085 | 1,085 | 1,074 | 1,078 | 78,600 | 1,078 |
| 2023-10-11 | 1,088 | 1,088 | 1,075 | 1,077 | 88,400 | 1,077 |
| 2023-10-10 | 1,080 | 1,094 | 1,080 | 1,088 | 217,100 | 1,088 |
| 2023-10-06 | 1,060 | 1,070 | 1,053 | 1,065 | 152,700 | 1,065 |
| 2023-10-05 | 1,040 | 1,061 | 1,040 | 1,060 | 187,700 | 1,060 |
| 2023-10-04 | 1,040 | 1,056 | 1,029 | 1,035 | 340,500 | 1,035 |
| 2023-10-03 | 1,071 | 1,071 | 1,048 | 1,048 | 196,700 | 1,048 |
| 2023-10-02 | 1,062 | 1,083 | 1,061 | 1,072 | 179,500 | 1,072 |
| 2023-09-29 | 1,070 | 1,073 | 1,055 | 1,060 | 226,200 | 1,060 |
| 2023-09-28 | 1,078 | 1,085 | 1,070 | 1,071 | 315,200 | 1,071 |
| 2023-09-27 | 1,077 | 1,103 | 1,074 | 1,103 | 604,400 | 1,103 |
| 2023-09-26 | 1,082 | 1,083 | 1,069 | 1,077 | 160,300 | 1,077 |
| 2023-09-25 | 1,073 | 1,082 | 1,073 | 1,081 | 177,400 | 1,081 |
| 2023-09-22 | 1,062 | 1,075 | 1,061 | 1,073 | 188,500 | 1,073 |
| 2023-09-21 | 1,064 | 1,075 | 1,062 | 1,066 | 185,200 | 1,066 |
| 2023-09-20 | 1,080 | 1,082 | 1,065 | 1,065 | 220,200 | 1,065 |
| 2023-09-19 | 1,065 | 1,079 | 1,063 | 1,079 | 211,200 | 1,079 |
| 2023-09-15 | 1,060 | 1,071 | 1,058 | 1,066 | 219,200 | 1,066 |
| 2023-09-14 | 1,055 | 1,059 | 1,050 | 1,056 | 168,200 | 1,056 |
| 2023-09-13 | 1,055 | 1,058 | 1,052 | 1,055 | 148,800 | 1,055 |
| 2023-09-12 | 1,055 | 1,059 | 1,048 | 1,058 | 168,400 | 1,058 |
| 2023-09-11 | 1,056 | 1,059 | 1,048 | 1,051 | 225,600 | 1,051 |
| 2023-09-08 | 1,050 | 1,055 | 1,046 | 1,054 | 166,800 | 1,054 |
| 2023-09-07 | 1,059 | 1,062 | 1,053 | 1,056 | 187,300 | 1,056 |
| 2023-09-06 | 1,059 | 1,065 | 1,056 | 1,062 | 152,900 | 1,062 |
| 2023-09-05 | 1,040 | 1,055 | 1,039 | 1,055 | 146,700 | 1,055 |
| 2023-09-04 | 1,028 | 1,037 | 1,026 | 1,037 | 139,900 | 1,037 |
| 2023-09-01 | 1,025 | 1,028 | 1,020 | 1,027 | 84,700 | 1,027 |
| 2023-08-31 | 1,025 | 1,027 | 1,021 | 1,021 | 85,900 | 1,021 |
| 2023-08-30 | 1,028 | 1,029 | 1,022 | 1,024 | 114,400 | 1,024 |
| 2023-08-29 | 1,025 | 1,025 | 1,018 | 1,022 | 96,700 | 1,022 |
| 2023-08-28 | 1,025 | 1,026 | 1,019 | 1,023 | 84,100 | 1,023 |
| 2023-08-25 | 1,016 | 1,024 | 1,011 | 1,018 | 65,100 | 1,018 |
| 2023-08-24 | 1,018 | 1,022 | 1,013 | 1,020 | 99,400 | 1,020 |
| 2023-08-23 | 1,003 | 1,016 | 1,003 | 1,016 | 90,000 | 1,016 |
| 2023-08-22 | 1,010 | 1,010 | 1,002 | 1,005 | 77,900 | 1,005 |
| 2023-08-21 | 1,012 | 1,012 | 1,004 | 1,005 | 108,300 | 1,005 |
| 2023-08-18 | 1,011 | 1,014 | 1,007 | 1,012 | 98,300 | 1,012 |
| 2023-08-17 | 1,000 | 1,012 | 995 | 1,012 | 227,100 | 1,012 |
| 2023-08-16 | 1,005 | 1,007 | 999 | 1,000 | 88,300 | 1,000 |
| 2023-08-15 | 1,009 | 1,011 | 1,000 | 1,005 | 104,300 | 1,005 |
| 2023-08-14 | 1,018 | 1,020 | 1,009 | 1,009 | 109,900 | 1,009 |
| 2023-08-10 | 1,007 | 1,017 | 997 | 1,016 | 159,900 | 1,016 |
| 2023-08-09 | 1,009 | 1,011 | 1,001 | 1,007 | 117,900 | 1,007 |
| 2023-08-08 | 1,007 | 1,022 | 1,007 | 1,010 | 121,000 | 1,010 |
| 2023-08-07 | 1,005 | 1,007 | 997 | 1,003 | 278,400 | 1,003 |
| 2023-08-04 | 1,020 | 1,020 | 995 | 1,010 | 497,600 | 1,010 |
| 2023-08-03 | 1,070 | 1,070 | 1,045 | 1,046 | 347,500 | 1,046 |
| 2023-08-02 | 1,082 | 1,086 | 1,070 | 1,070 | 221,000 | 1,070 |
| 2023-08-01 | 1,088 | 1,089 | 1,080 | 1,085 | 122,700 | 1,085 |
| 2023-07-31 | 1,085 | 1,087 | 1,076 | 1,087 | 187,600 | 1,087 |
| 2023-07-28 | 1,075 | 1,080 | 1,070 | 1,080 | 234,100 | 1,080 |
| 2023-07-27 | 1,080 | 1,082 | 1,072 | 1,081 | 108,500 | 1,081 |
| 2023-07-26 | 1,082 | 1,086 | 1,074 | 1,082 | 100,900 | 1,082 |
| 2023-07-25 | 1,091 | 1,091 | 1,078 | 1,082 | 78,300 | 1,082 |
| 2023-07-24 | 1,086 | 1,090 | 1,083 | 1,086 | 76,400 | 1,086 |
| 2023-07-21 | 1,087 | 1,089 | 1,075 | 1,083 | 130,900 | 1,083 |
| 2023-07-20 | 1,093 | 1,094 | 1,082 | 1,085 | 150,500 | 1,085 |
| 2023-07-19 | 1,091 | 1,096 | 1,087 | 1,096 | 98,200 | 1,096 |
| 2023-07-18 | 1,077 | 1,087 | 1,077 | 1,087 | 94,500 | 1,087 |
| 2023-07-14 | 1,081 | 1,082 | 1,066 | 1,077 | 135,500 | 1,077 |
| 2023-07-13 | 1,088 | 1,088 | 1,074 | 1,080 | 129,300 | 1,080 |
| 2023-07-12 | 1,100 | 1,100 | 1,087 | 1,089 | 106,000 | 1,089 |
| 2023-07-11 | 1,110 | 1,111 | 1,093 | 1,093 | 129,500 | 1,093 |
| 2023-07-10 | 1,111 | 1,114 | 1,103 | 1,104 | 134,500 | 1,104 |
| 2023-07-07 | 1,110 | 1,116 | 1,101 | 1,106 | 95,500 | 1,106 |
| 2023-07-06 | 1,121 | 1,121 | 1,111 | 1,111 | 88,800 | 1,111 |
| 2023-07-05 | 1,129 | 1,129 | 1,116 | 1,123 | 92,600 | 1,123 |
| 2023-07-04 | 1,120 | 1,128 | 1,118 | 1,126 | 154,600 | 1,126 |
| 2023-07-03 | 1,115 | 1,125 | 1,115 | 1,120 | 123,600 | 1,120 |
| 2023-06-30 | 1,107 | 1,110 | 1,098 | 1,110 | 105,400 | 1,110 |
| 2023-06-29 | 1,111 | 1,114 | 1,102 | 1,107 | 130,600 | 1,107 |
| 2023-06-28 | 1,100 | 1,109 | 1,098 | 1,109 | 81,400 | 1,109 |
| 2023-06-27 | 1,102 | 1,102 | 1,088 | 1,094 | 106,400 | 1,094 |
| 2023-06-26 | 1,100 | 1,108 | 1,096 | 1,100 | 132,300 | 1,100 |
| 2023-06-23 | 1,116 | 1,121 | 1,102 | 1,107 | 121,400 | 1,107 |
| 2023-06-22 | 1,125 | 1,127 | 1,114 | 1,114 | 209,600 | 1,114 |
| 2023-06-21 | 1,117 | 1,125 | 1,113 | 1,119 | 95,000 | 1,119 |
| 2023-06-20 | 1,116 | 1,119 | 1,110 | 1,118 | 73,200 | 1,118 |
| 2023-06-19 | 1,123 | 1,123 | 1,110 | 1,116 | 113,600 | 1,116 |
| 2023-06-16 | 1,109 | 1,121 | 1,103 | 1,121 | 252,100 | 1,121 |
| 2023-06-15 | 1,107 | 1,113 | 1,106 | 1,108 | 114,000 | 1,108 |
| 2023-06-14 | 1,112 | 1,114 | 1,108 | 1,108 | 130,400 | 1,108 |
| 2023-06-13 | 1,095 | 1,112 | 1,094 | 1,107 | 190,700 | 1,107 |
| 2023-06-12 | 1,090 | 1,098 | 1,086 | 1,095 | 162,500 | 1,095 |
| 2023-06-09 | 1,078 | 1,084 | 1,075 | 1,080 | 179,900 | 1,080 |
| 2023-06-08 | 1,098 | 1,098 | 1,076 | 1,077 | 158,400 | 1,077 |
| 2023-06-07 | 1,090 | 1,092 | 1,070 | 1,072 | 206,600 | 1,072 |
| 2023-06-06 | 1,080 | 1,081 | 1,068 | 1,079 | 198,100 | 1,079 |
| 2023-06-05 | 1,093 | 1,094 | 1,082 | 1,086 | 140,600 | 1,086 |
| 2023-06-02 | 1,067 | 1,079 | 1,058 | 1,079 | 179,400 | 1,079 |
| 2023-06-01 | 1,080 | 1,082 | 1,067 | 1,068 | 132,500 | 1,068 |
| 2023-05-31 | 1,106 | 1,108 | 1,078 | 1,078 | 225,300 | 1,078 |
| 2023-05-30 | 1,108 | 1,115 | 1,105 | 1,110 | 169,700 | 1,110 |
| 2023-05-29 | 1,115 | 1,119 | 1,106 | 1,108 | 167,900 | 1,108 |
| 2023-05-26 | 1,114 | 1,119 | 1,106 | 1,106 | 197,300 | 1,106 |
| 2023-05-25 | 1,102 | 1,114 | 1,102 | 1,107 | 182,900 | 1,107 |
| 2023-05-24 | 1,093 | 1,108 | 1,092 | 1,107 | 269,600 | 1,107 |
| 2023-05-23 | 1,094 | 1,100 | 1,091 | 1,093 | 294,700 | 1,093 |
| 2023-05-22 | 1,098 | 1,102 | 1,090 | 1,098 | 279,000 | 1,098 |
| 2023-05-19 | 1,109 | 1,115 | 1,100 | 1,103 | 181,300 | 1,103 |
| 2023-05-18 | 1,115 | 1,122 | 1,095 | 1,103 | 266,600 | 1,103 |
| 2023-05-17 | 1,107 | 1,115 | 1,094 | 1,112 | 278,200 | 1,112 |
| 2023-05-16 | 1,098 | 1,108 | 1,086 | 1,107 | 362,700 | 1,107 |
| 2023-05-15 | 1,121 | 1,132 | 1,090 | 1,090 | 914,200 | 1,090 |
| 2023-05-12 | 1,273 | 1,273 | 1,256 | 1,258 | 163,300 | 1,258 |
| 2023-05-11 | 1,280 | 1,282 | 1,270 | 1,273 | 149,800 | 1,273 |
| 2023-05-10 | 1,274 | 1,289 | 1,271 | 1,284 | 182,700 | 1,284 |
| 2023-05-09 | 1,273 | 1,277 | 1,264 | 1,269 | 172,400 | 1,269 |
| 2023-05-08 | 1,267 | 1,277 | 1,267 | 1,272 | 161,500 | 1,272 |
| 2023-05-02 | 1,255 | 1,265 | 1,253 | 1,263 | 191,300 | 1,263 |
| 2023-05-01 | 1,251 | 1,254 | 1,247 | 1,250 | 190,600 | 1,250 |
| 2023-04-28 | 1,248 | 1,252 | 1,244 | 1,249 | 160,900 | 1,249 |
| 2023-04-27 | 1,228 | 1,236 | 1,227 | 1,236 | 104,000 | 1,236 |
| 2023-04-26 | 1,243 | 1,244 | 1,226 | 1,229 | 164,700 | 1,229 |
| 2023-04-25 | 1,252 | 1,259 | 1,238 | 1,240 | 114,300 | 1,240 |
| 2023-04-24 | 1,250 | 1,250 | 1,241 | 1,241 | 93,500 | 1,241 |
| 2023-04-21 | 1,250 | 1,253 | 1,240 | 1,241 | 160,300 | 1,241 |
| 2023-04-20 | 1,242 | 1,251 | 1,237 | 1,250 | 145,300 | 1,250 |
| 2023-04-19 | 1,255 | 1,259 | 1,239 | 1,243 | 191,600 | 1,243 |
| 2023-04-18 | 1,241 | 1,253 | 1,238 | 1,247 | 197,000 | 1,247 |
| 2023-04-17 | 1,226 | 1,235 | 1,224 | 1,233 | 124,200 | 1,233 |
| 2023-04-14 | 1,220 | 1,223 | 1,213 | 1,220 | 198,000 | 1,220 |
| 2023-04-13 | 1,214 | 1,219 | 1,205 | 1,219 | 196,500 | 1,219 |
| 2023-04-12 | 1,218 | 1,223 | 1,212 | 1,219 | 201,000 | 1,219 |
| 2023-04-11 | 1,205 | 1,213 | 1,199 | 1,213 | 187,700 | 1,213 |
| 2023-04-10 | 1,205 | 1,210 | 1,194 | 1,197 | 206,600 | 1,197 |
| 2023-04-07 | 1,204 | 1,210 | 1,199 | 1,201 | 177,500 | 1,201 |
| 2023-04-06 | 1,217 | 1,219 | 1,201 | 1,204 | 253,300 | 1,204 |
| 2023-04-05 | 1,245 | 1,245 | 1,224 | 1,226 | 306,900 | 1,226 |
| 2023-04-04 | 1,250 | 1,267 | 1,249 | 1,253 | 274,800 | 1,253 |
| 2023-04-03 | 1,267 | 1,267 | 1,247 | 1,252 | 370,500 | 1,252 |
| 2023-03-31 | 1,261 | 1,271 | 1,251 | 1,254 | 371,300 | 1,254 |
| 2023-03-30 | 1,250 | 1,271 | 1,241 | 1,261 | 702,600 | 1,261 |
| 2023-03-29 | 1,335 | 1,353 | 1,330 | 1,346 | 951,500 | 1,346 |
| 2023-03-28 | 1,343 | 1,345 | 1,331 | 1,333 | 397,300 | 1,333 |
| 2023-03-27 | 1,353 | 1,354 | 1,331 | 1,336 | 399,600 | 1,336 |
| 2023-03-24 | 1,322 | 1,344 | 1,315 | 1,340 | 405,000 | 1,340 |
| 2023-03-23 | 1,303 | 1,325 | 1,288 | 1,324 | 425,300 | 1,324 |
| 2023-03-22 | 1,292 | 1,312 | 1,291 | 1,304 | 320,500 | 1,304 |
| 2023-03-20 | 1,283 | 1,292 | 1,271 | 1,275 | 437,700 | 1,275 |
| 2023-03-17 | 1,309 | 1,315 | 1,280 | 1,280 | 1,219,200 | 1,280 |
| 2023-03-16 | 1,313 | 1,322 | 1,298 | 1,305 | 511,400 | 1,305 |
| 2023-03-15 | 1,348 | 1,353 | 1,335 | 1,343 | 349,400 | 1,343 |
| 2023-03-14 | 1,350 | 1,350 | 1,319 | 1,326 | 844,500 | 1,326 |
| 2023-03-13 | 1,374 | 1,374 | 1,354 | 1,366 | 352,700 | 1,366 |
| 2023-03-10 | 1,392 | 1,400 | 1,383 | 1,383 | 377,700 | 1,383 |
| 2023-03-09 | 1,382 | 1,404 | 1,380 | 1,401 | 494,500 | 1,401 |
| 2023-03-08 | 1,400 | 1,401 | 1,377 | 1,378 | 734,700 | 1,378 |
| 2023-03-07 | 1,404 | 1,405 | 1,395 | 1,399 | 495,600 | 1,399 |
| 2023-03-06 | 1,403 | 1,409 | 1,394 | 1,407 | 367,300 | 1,407 |
| 2023-03-03 | 1,400 | 1,407 | 1,394 | 1,400 | 288,100 | 1,400 |
| 2023-03-02 | 1,404 | 1,406 | 1,395 | 1,399 | 266,400 | 1,399 |
| 2023-03-01 | 1,400 | 1,401 | 1,385 | 1,396 | 315,900 | 1,396 |
| 2023-02-28 | 1,421 | 1,425 | 1,395 | 1,400 | 625,200 | 1,400 |
| 2023-02-27 | 1,405 | 1,438 | 1,402 | 1,421 | 511,800 | 1,421 |
| 2023-02-24 | 1,407 | 1,408 | 1,393 | 1,401 | 266,100 | 1,401 |
| 2023-02-22 | 1,397 | 1,398 | 1,388 | 1,396 | 246,000 | 1,396 |
| 2023-02-21 | 1,400 | 1,400 | 1,385 | 1,390 | 333,300 | 1,390 |
| 2023-02-20 | 1,400 | 1,406 | 1,387 | 1,400 | 295,700 | 1,400 |
| 2023-02-17 | 1,403 | 1,424 | 1,398 | 1,400 | 303,600 | 1,400 |
| 2023-02-16 | 1,402 | 1,409 | 1,396 | 1,407 | 182,900 | 1,407 |
| 2023-02-15 | 1,401 | 1,408 | 1,394 | 1,398 | 248,900 | 1,398 |
| 2023-02-14 | 1,386 | 1,399 | 1,384 | 1,399 | 174,200 | 1,399 |
| 2023-02-13 | 1,372 | 1,390 | 1,363 | 1,374 | 313,000 | 1,374 |
| 2023-02-10 | 1,350 | 1,373 | 1,325 | 1,359 | 604,000 | 1,359 |
| 2023-02-09 | 1,398 | 1,407 | 1,397 | 1,401 | 230,200 | 1,401 |
| 2023-02-08 | 1,401 | 1,405 | 1,395 | 1,400 | 200,500 | 1,400 |
| 2023-02-07 | 1,395 | 1,401 | 1,392 | 1,396 | 113,100 | 1,396 |
| 2023-02-06 | 1,405 | 1,409 | 1,395 | 1,397 | 117,400 | 1,397 |
| 2023-02-03 | 1,392 | 1,395 | 1,382 | 1,395 | 110,600 | 1,395 |
| 2023-02-02 | 1,395 | 1,399 | 1,385 | 1,388 | 94,700 | 1,388 |
| 2023-02-01 | 1,402 | 1,407 | 1,395 | 1,400 | 139,800 | 1,400 |
| 2023-01-31 | 1,389 | 1,414 | 1,386 | 1,402 | 267,300 | 1,402 |
| 2023-01-30 | 1,384 | 1,392 | 1,379 | 1,389 | 125,200 | 1,389 |
| 2023-01-27 | 1,382 | 1,390 | 1,379 | 1,384 | 119,900 | 1,384 |
| 2023-01-26 | 1,384 | 1,388 | 1,370 | 1,379 | 236,100 | 1,379 |
| 2023-01-25 | 1,375 | 1,386 | 1,370 | 1,384 | 123,800 | 1,384 |
| 2023-01-24 | 1,354 | 1,376 | 1,354 | 1,376 | 168,100 | 1,376 |
| 2023-01-23 | 1,359 | 1,362 | 1,343 | 1,347 | 143,300 | 1,347 |
| 2023-01-20 | 1,344 | 1,355 | 1,340 | 1,352 | 142,100 | 1,352 |
| 2023-01-19 | 1,327 | 1,347 | 1,327 | 1,344 | 194,000 | 1,344 |
| 2023-01-18 | 1,319 | 1,338 | 1,316 | 1,327 | 192,100 | 1,327 |
| 2023-01-17 | 1,298 | 1,317 | 1,298 | 1,315 | 141,000 | 1,315 |
| 2023-01-16 | 1,298 | 1,305 | 1,293 | 1,298 | 140,700 | 1,298 |
| 2023-01-13 | 1,300 | 1,308 | 1,296 | 1,299 | 111,700 | 1,299 |
| 2023-01-12 | 1,305 | 1,307 | 1,295 | 1,299 | 65,100 | 1,299 |
| 2023-01-11 | 1,300 | 1,308 | 1,296 | 1,301 | 197,100 | 1,301 |
| 2023-01-10 | 1,290 | 1,302 | 1,287 | 1,295 | 118,400 | 1,295 |
| 2023-01-06 | 1,270 | 1,296 | 1,269 | 1,285 | 168,500 | 1,285 |
| 2023-01-05 | 1,275 | 1,281 | 1,270 | 1,273 | 135,600 | 1,273 |
| 2023-01-04 | 1,289 | 1,290 | 1,273 | 1,275 | 175,400 | 1,275 |
分割・併合履歴 ： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株