5210 日本山村硝子(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 | 1,388 | 1,418 | 1,382 | 1,401 | 83,800 | 1,401 |
| 2023-12-28 | 1,338 | 1,399 | 1,332 | 1,390 | 161,100 | 1,390 |
| 2023-12-27 | 1,320 | 1,360 | 1,319 | 1,353 | 165,500 | 1,353 |
| 2023-12-26 | 1,328 | 1,346 | 1,316 | 1,316 | 132,000 | 1,316 |
| 2023-12-25 | 1,350 | 1,350 | 1,306 | 1,318 | 132,300 | 1,318 |
| 2023-12-22 | 1,327 | 1,366 | 1,324 | 1,344 | 158,900 | 1,344 |
| 2023-12-21 | 1,331 | 1,340 | 1,316 | 1,322 | 107,200 | 1,322 |
| 2023-12-20 | 1,360 | 1,380 | 1,341 | 1,341 | 126,000 | 1,341 |
| 2023-12-19 | 1,366 | 1,368 | 1,341 | 1,353 | 144,000 | 1,353 |
| 2023-12-18 | 1,371 | 1,393 | 1,364 | 1,384 | 127,500 | 1,384 |
| 2023-12-15 | 1,330 | 1,388 | 1,330 | 1,381 | 145,100 | 1,381 |
| 2023-12-14 | 1,350 | 1,376 | 1,316 | 1,330 | 277,900 | 1,330 |
| 2023-12-13 | 1,377 | 1,387 | 1,339 | 1,343 | 323,100 | 1,343 |
| 2023-12-12 | 1,423 | 1,447 | 1,375 | 1,388 | 375,600 | 1,388 |
| 2023-12-11 | 1,447 | 1,469 | 1,411 | 1,432 | 259,200 | 1,432 |
| 2023-12-08 | 1,450 | 1,475 | 1,417 | 1,434 | 356,800 | 1,434 |
| 2023-12-07 | 1,495 | 1,522 | 1,451 | 1,455 | 463,400 | 1,455 |
| 2023-12-06 | 1,555 | 1,637 | 1,506 | 1,534 | 890,600 | 1,534 |
| 2023-12-05 | 1,557 | 1,589 | 1,523 | 1,538 | 324,200 | 1,538 |
| 2023-12-04 | 1,549 | 1,596 | 1,522 | 1,559 | 549,200 | 1,559 |
| 2023-12-01 | 1,492 | 1,597 | 1,475 | 1,575 | 763,100 | 1,575 |
| 2023-11-30 | 1,401 | 1,514 | 1,401 | 1,507 | 478,800 | 1,507 |
| 2023-11-29 | 1,437 | 1,499 | 1,414 | 1,416 | 474,100 | 1,416 |
| 2023-11-28 | 1,512 | 1,520 | 1,420 | 1,439 | 1,004,500 | 1,439 |
| 2023-11-27 | 1,447 | 1,533 | 1,441 | 1,510 | 1,466,900 | 1,510 |
| 2023-11-24 | 1,380 | 1,380 | 1,316 | 1,317 | 284,600 | 1,317 |
| 2023-11-22 | 1,363 | 1,407 | 1,333 | 1,364 | 389,800 | 1,364 |
| 2023-11-21 | 1,353 | 1,370 | 1,331 | 1,361 | 159,900 | 1,361 |
| 2023-11-20 | 1,346 | 1,377 | 1,344 | 1,359 | 202,500 | 1,359 |
| 2023-11-17 | 1,292 | 1,347 | 1,287 | 1,347 | 317,000 | 1,347 |
| 2023-11-16 | 1,375 | 1,375 | 1,295 | 1,316 | 410,100 | 1,316 |
| 2023-11-15 | 1,321 | 1,393 | 1,320 | 1,393 | 516,300 | 1,393 |
| 2023-11-14 | 1,334 | 1,399 | 1,283 | 1,304 | 1,009,000 | 1,304 |
| 2023-11-13 | 1,656 | 1,669 | 1,597 | 1,644 | 306,500 | 1,644 |
| 2023-11-10 | 1,640 | 1,664 | 1,622 | 1,651 | 89,100 | 1,651 |
| 2023-11-09 | 1,625 | 1,675 | 1,620 | 1,662 | 75,700 | 1,662 |
| 2023-11-08 | 1,695 | 1,699 | 1,626 | 1,639 | 115,200 | 1,639 |
| 2023-11-07 | 1,711 | 1,741 | 1,688 | 1,695 | 109,400 | 1,695 |
| 2023-11-06 | 1,697 | 1,711 | 1,667 | 1,711 | 119,200 | 1,711 |
| 2023-11-02 | 1,714 | 1,729 | 1,638 | 1,667 | 156,800 | 1,667 |
| 2023-11-01 | 1,673 | 1,741 | 1,655 | 1,714 | 208,500 | 1,714 |
| 2023-10-31 | 1,604 | 1,675 | 1,584 | 1,675 | 162,800 | 1,675 |
| 2023-10-30 | 1,631 | 1,674 | 1,577 | 1,604 | 201,600 | 1,604 |
| 2023-10-27 | 1,555 | 1,674 | 1,536 | 1,671 | 284,800 | 1,671 |
| 2023-10-26 | 1,628 | 1,657 | 1,505 | 1,555 | 510,900 | 1,555 |
| 2023-10-25 | 1,556 | 1,717 | 1,543 | 1,660 | 765,900 | 1,660 |
| 2023-10-24 | 1,540 | 1,547 | 1,498 | 1,521 | 92,100 | 1,521 |
| 2023-10-23 | 1,586 | 1,598 | 1,535 | 1,537 | 89,500 | 1,537 |
| 2023-10-20 | 1,580 | 1,600 | 1,549 | 1,590 | 88,500 | 1,590 |
| 2023-10-19 | 1,620 | 1,621 | 1,594 | 1,594 | 40,100 | 1,594 |
| 2023-10-18 | 1,632 | 1,640 | 1,612 | 1,628 | 57,600 | 1,628 |
| 2023-10-17 | 1,626 | 1,640 | 1,592 | 1,610 | 62,600 | 1,610 |
| 2023-10-16 | 1,580 | 1,617 | 1,575 | 1,617 | 93,900 | 1,617 |
| 2023-10-13 | 1,644 | 1,644 | 1,592 | 1,601 | 130,200 | 1,601 |
| 2023-10-12 | 1,627 | 1,650 | 1,614 | 1,632 | 65,700 | 1,632 |
| 2023-10-11 | 1,685 | 1,692 | 1,636 | 1,639 | 65,100 | 1,639 |
| 2023-10-10 | 1,652 | 1,681 | 1,651 | 1,676 | 72,100 | 1,676 |
| 2023-10-06 | 1,650 | 1,665 | 1,610 | 1,640 | 71,800 | 1,640 |
| 2023-10-05 | 1,664 | 1,687 | 1,604 | 1,650 | 170,400 | 1,650 |
| 2023-10-04 | 1,681 | 1,708 | 1,634 | 1,643 | 190,500 | 1,643 |
| 2023-10-03 | 1,756 | 1,756 | 1,713 | 1,723 | 124,800 | 1,723 |
| 2023-10-02 | 1,786 | 1,826 | 1,761 | 1,768 | 102,200 | 1,768 |
| 2023-09-29 | 1,884 | 1,916 | 1,785 | 1,792 | 186,400 | 1,792 |
| 2023-09-28 | 1,849 | 1,939 | 1,849 | 1,900 | 248,800 | 1,900 |
| 2023-09-27 | 1,773 | 1,845 | 1,763 | 1,844 | 102,500 | 1,844 |
| 2023-09-26 | 1,781 | 1,791 | 1,738 | 1,784 | 116,300 | 1,784 |
| 2023-09-25 | 1,798 | 1,815 | 1,774 | 1,800 | 97,100 | 1,800 |
| 2023-09-22 | 1,729 | 1,828 | 1,719 | 1,813 | 187,800 | 1,813 |
| 2023-09-21 | 1,700 | 1,783 | 1,696 | 1,737 | 278,800 | 1,737 |
| 2023-09-20 | 1,751 | 1,765 | 1,708 | 1,721 | 305,100 | 1,721 |
| 2023-09-19 | 1,790 | 1,819 | 1,763 | 1,779 | 202,900 | 1,779 |
| 2023-09-15 | 1,841 | 1,885 | 1,793 | 1,807 | 288,300 | 1,807 |
| 2023-09-14 | 1,870 | 1,949 | 1,836 | 1,869 | 339,600 | 1,869 |
| 2023-09-13 | 1,864 | 1,912 | 1,851 | 1,909 | 158,800 | 1,909 |
| 2023-09-12 | 1,835 | 1,930 | 1,826 | 1,904 | 185,500 | 1,904 |
| 2023-09-11 | 1,847 | 1,872 | 1,814 | 1,838 | 151,500 | 1,838 |
| 2023-09-08 | 1,902 | 1,941 | 1,835 | 1,858 | 290,400 | 1,858 |
| 2023-09-07 | 1,810 | 1,930 | 1,792 | 1,923 | 331,500 | 1,923 |
| 2023-09-06 | 1,782 | 1,831 | 1,772 | 1,819 | 264,300 | 1,819 |
| 2023-09-05 | 1,820 | 1,865 | 1,774 | 1,786 | 369,000 | 1,786 |
| 2023-09-04 | 1,905 | 1,935 | 1,815 | 1,847 | 334,000 | 1,847 |
| 2023-09-01 | 1,805 | 1,922 | 1,790 | 1,915 | 380,400 | 1,915 |
| 2023-08-31 | 1,825 | 1,885 | 1,803 | 1,805 | 432,500 | 1,805 |
| 2023-08-30 | 2,043 | 2,043 | 1,800 | 1,840 | 1,115,600 | 1,840 |
| 2023-08-29 | 2,092 | 2,120 | 2,010 | 2,030 | 433,000 | 2,030 |
| 2023-08-28 | 2,003 | 2,100 | 2,003 | 2,100 | 373,300 | 2,100 |
| 2023-08-25 | 1,970 | 2,025 | 1,928 | 1,984 | 438,900 | 1,984 |
| 2023-08-24 | 1,962 | 2,000 | 1,891 | 1,996 | 377,400 | 1,996 |
| 2023-08-23 | 1,836 | 1,988 | 1,820 | 1,905 | 526,300 | 1,905 |
| 2023-08-22 | 1,782 | 1,856 | 1,744 | 1,849 | 304,900 | 1,849 |
| 2023-08-21 | 1,713 | 1,807 | 1,695 | 1,748 | 319,900 | 1,748 |
| 2023-08-18 | 1,651 | 1,718 | 1,639 | 1,718 | 260,100 | 1,718 |
| 2023-08-17 | 1,710 | 1,725 | 1,630 | 1,630 | 229,100 | 1,630 |
| 2023-08-16 | 1,695 | 1,738 | 1,659 | 1,733 | 220,500 | 1,733 |
| 2023-08-15 | 1,658 | 1,744 | 1,644 | 1,717 | 413,000 | 1,717 |
| 2023-08-14 | 1,609 | 1,674 | 1,586 | 1,643 | 311,400 | 1,643 |
| 2023-08-10 | 1,547 | 1,687 | 1,547 | 1,618 | 424,100 | 1,618 |
| 2023-08-09 | 1,571 | 1,660 | 1,480 | 1,572 | 1,420,000 | 1,572 |
| 2023-08-08 | 1,531 | 1,531 | 1,531 | 1,531 | 57,500 | 1,531 |
| 2023-08-07 | 1,193 | 1,231 | 1,175 | 1,231 | 255,800 | 1,231 |
| 2023-08-04 | 1,148 | 1,192 | 1,143 | 1,192 | 101,300 | 1,192 |
| 2023-08-03 | 1,142 | 1,156 | 1,128 | 1,136 | 35,800 | 1,136 |
| 2023-08-02 | 1,130 | 1,164 | 1,121 | 1,152 | 64,500 | 1,152 |
| 2023-08-01 | 1,167 | 1,183 | 1,136 | 1,136 | 75,200 | 1,136 |
| 2023-07-31 | 1,149 | 1,174 | 1,145 | 1,165 | 49,700 | 1,165 |
| 2023-07-28 | 1,122 | 1,141 | 1,100 | 1,137 | 123,400 | 1,137 |
| 2023-07-27 | 1,106 | 1,125 | 1,099 | 1,122 | 43,200 | 1,122 |
| 2023-07-26 | 1,110 | 1,115 | 1,092 | 1,111 | 29,100 | 1,111 |
| 2023-07-25 | 1,093 | 1,116 | 1,085 | 1,115 | 35,900 | 1,115 |
| 2023-07-24 | 1,100 | 1,120 | 1,096 | 1,096 | 41,200 | 1,096 |
| 2023-07-21 | 1,072 | 1,107 | 1,068 | 1,103 | 48,500 | 1,103 |
| 2023-07-20 | 1,074 | 1,083 | 1,066 | 1,081 | 34,800 | 1,081 |
| 2023-07-19 | 1,076 | 1,083 | 1,061 | 1,076 | 30,600 | 1,076 |
| 2023-07-18 | 1,027 | 1,061 | 1,027 | 1,058 | 38,800 | 1,058 |
| 2023-07-14 | 1,041 | 1,045 | 1,015 | 1,027 | 46,800 | 1,027 |
| 2023-07-13 | 1,051 | 1,057 | 1,027 | 1,041 | 57,500 | 1,041 |
| 2023-07-12 | 1,068 | 1,068 | 1,048 | 1,049 | 49,200 | 1,049 |
| 2023-07-11 | 1,098 | 1,110 | 1,061 | 1,068 | 66,700 | 1,068 |
| 2023-07-10 | 1,124 | 1,135 | 1,091 | 1,098 | 75,200 | 1,098 |
| 2023-07-07 | 1,110 | 1,137 | 1,081 | 1,116 | 67,900 | 1,116 |
| 2023-07-06 | 1,114 | 1,133 | 1,088 | 1,111 | 77,000 | 1,111 |
| 2023-07-05 | 1,154 | 1,154 | 1,111 | 1,133 | 61,500 | 1,133 |
| 2023-07-04 | 1,175 | 1,184 | 1,145 | 1,164 | 105,000 | 1,164 |
| 2023-07-03 | 1,155 | 1,192 | 1,146 | 1,188 | 101,200 | 1,188 |
| 2023-06-30 | 1,111 | 1,158 | 1,107 | 1,153 | 93,900 | 1,153 |
| 2023-06-29 | 1,092 | 1,127 | 1,086 | 1,118 | 87,100 | 1,118 |
| 2023-06-28 | 1,097 | 1,108 | 1,085 | 1,094 | 55,600 | 1,094 |
| 2023-06-27 | 1,072 | 1,093 | 1,057 | 1,091 | 79,900 | 1,091 |
| 2023-06-26 | 1,068 | 1,142 | 1,041 | 1,090 | 206,800 | 1,090 |
| 2023-06-23 | 1,053 | 1,074 | 1,026 | 1,054 | 117,600 | 1,054 |
| 2023-06-22 | 1,038 | 1,060 | 1,026 | 1,041 | 93,200 | 1,041 |
| 2023-06-21 | 1,030 | 1,050 | 1,020 | 1,034 | 86,600 | 1,034 |
| 2023-06-20 | 1,013 | 1,053 | 1,013 | 1,040 | 135,900 | 1,040 |
| 2023-06-19 | 1,030 | 1,046 | 1,006 | 1,019 | 179,800 | 1,019 |
| 2023-06-16 | 1,101 | 1,101 | 1,035 | 1,036 | 306,000 | 1,036 |
| 2023-06-15 | 1,045 | 1,193 | 1,042 | 1,116 | 1,211,700 | 1,116 |
| 2023-06-14 | 1,038 | 1,038 | 1,021 | 1,038 | 305,900 | 1,038 |
| 2023-06-13 | 887 | 895 | 872 | 888 | 65,400 | 888 |
| 2023-06-12 | 860 | 887 | 860 | 885 | 51,200 | 885 |
| 2023-06-09 | 853 | 867 | 849 | 865 | 45,800 | 865 |
| 2023-06-08 | 836 | 856 | 830 | 840 | 39,900 | 840 |
| 2023-06-07 | 850 | 858 | 835 | 842 | 45,800 | 842 |
| 2023-06-06 | 834 | 867 | 834 | 851 | 40,600 | 851 |
| 2023-06-05 | 833 | 848 | 821 | 845 | 45,000 | 845 |
| 2023-06-02 | 831 | 834 | 809 | 814 | 34,200 | 814 |
| 2023-06-01 | 832 | 851 | 826 | 831 | 41,000 | 831 |
| 2023-05-31 | 858 | 861 | 827 | 832 | 106,000 | 832 |
| 2023-05-30 | 890 | 890 | 870 | 871 | 73,000 | 871 |
| 2023-05-29 | 900 | 921 | 892 | 897 | 68,100 | 897 |
| 2023-05-26 | 929 | 937 | 904 | 909 | 120,700 | 909 |
| 2023-05-25 | 908 | 932 | 902 | 925 | 119,000 | 925 |
| 2023-05-24 | 867 | 930 | 864 | 911 | 178,900 | 911 |
| 2023-05-23 | 854 | 867 | 832 | 867 | 103,300 | 867 |
| 2023-05-22 | 850 | 866 | 823 | 857 | 85,400 | 857 |
| 2023-05-19 | 861 | 884 | 850 | 861 | 130,100 | 861 |
| 2023-05-18 | 804 | 857 | 795 | 856 | 163,800 | 856 |
| 2023-05-17 | 782 | 802 | 766 | 792 | 88,500 | 792 |
| 2023-05-16 | 799 | 802 | 774 | 783 | 164,800 | 783 |
| 2023-05-15 | 731 | 760 | 731 | 754 | 112,400 | 754 |
| 2023-05-12 | 716 | 719 | 709 | 716 | 24,400 | 716 |
| 2023-05-11 | 720 | 720 | 705 | 710 | 23,900 | 710 |
| 2023-05-10 | 733 | 733 | 711 | 717 | 40,800 | 717 |
| 2023-05-09 | 727 | 741 | 727 | 735 | 26,700 | 735 |
| 2023-05-08 | 725 | 733 | 724 | 731 | 27,800 | 731 |
| 2023-05-02 | 719 | 725 | 700 | 722 | 41,700 | 722 |
| 2023-05-01 | 717 | 726 | 703 | 720 | 58,200 | 720 |
| 2023-04-28 | 696 | 714 | 696 | 713 | 32,700 | 713 |
| 2023-04-27 | 701 | 708 | 696 | 698 | 88,500 | 698 |
| 2023-04-26 | 713 | 716 | 700 | 707 | 61,000 | 707 |
| 2023-04-25 | 720 | 728 | 713 | 720 | 55,200 | 720 |
| 2023-04-24 | 712 | 725 | 707 | 718 | 34,700 | 718 |
| 2023-04-21 | 715 | 715 | 692 | 708 | 43,600 | 708 |
| 2023-04-20 | 688 | 718 | 687 | 715 | 44,500 | 715 |
| 2023-04-19 | 695 | 695 | 677 | 688 | 39,200 | 688 |
| 2023-04-18 | 669 | 698 | 669 | 695 | 58,700 | 695 |
| 2023-04-17 | 648 | 665 | 644 | 665 | 34,700 | 665 |
| 2023-04-14 | 650 | 651 | 644 | 648 | 18,800 | 648 |
| 2023-04-13 | 649 | 652 | 641 | 652 | 30,600 | 652 |
| 2023-04-12 | 644 | 646 | 637 | 646 | 22,100 | 646 |
| 2023-04-11 | 644 | 650 | 636 | 642 | 29,300 | 642 |
| 2023-04-10 | 644 | 646 | 630 | 640 | 44,900 | 640 |
| 2023-04-07 | 644 | 646 | 633 | 640 | 41,000 | 640 |
| 2023-04-06 | 638 | 665 | 638 | 649 | 41,400 | 649 |
| 2023-04-05 | 660 | 664 | 640 | 647 | 47,300 | 647 |
| 2023-04-04 | 673 | 675 | 665 | 672 | 22,700 | 672 |
| 2023-04-03 | 671 | 681 | 664 | 673 | 30,800 | 673 |
| 2023-03-31 | 670 | 679 | 659 | 674 | 44,100 | 674 |
| 2023-03-30 | 655 | 655 | 637 | 640 | 39,700 | 640 |
| 2023-03-29 | 628 | 647 | 628 | 643 | 46,000 | 643 |
| 2023-03-28 | 640 | 640 | 621 | 624 | 32,100 | 624 |
| 2023-03-27 | 635 | 647 | 631 | 638 | 39,800 | 638 |
| 2023-03-24 | 651 | 651 | 625 | 627 | 42,600 | 627 |
| 2023-03-23 | 658 | 659 | 638 | 651 | 28,100 | 651 |
| 2023-03-22 | 655 | 664 | 646 | 652 | 36,500 | 652 |
| 2023-03-20 | 649 | 658 | 635 | 645 | 33,800 | 645 |
| 2023-03-17 | 719 | 719 | 631 | 649 | 117,600 | 649 |
| 2023-03-16 | 701 | 710 | 694 | 709 | 61,600 | 709 |
| 2023-03-15 | 703 | 730 | 703 | 730 | 58,200 | 730 |
| 2023-03-14 | 716 | 716 | 693 | 694 | 112,600 | 694 |
| 2023-03-13 | 734 | 740 | 709 | 731 | 86,000 | 731 |
| 2023-03-10 | 767 | 781 | 741 | 749 | 101,300 | 749 |
| 2023-03-09 | 778 | 786 | 769 | 774 | 60,100 | 774 |
| 2023-03-08 | 787 | 805 | 777 | 781 | 143,100 | 781 |
| 2023-03-07 | 756 | 796 | 756 | 796 | 385,400 | 796 |
| 2023-03-06 | 698 | 753 | 695 | 747 | 165,100 | 747 |
| 2023-03-03 | 705 | 705 | 685 | 692 | 52,100 | 692 |
| 2023-03-02 | 723 | 728 | 702 | 704 | 78,900 | 704 |
| 2023-03-01 | 688 | 728 | 679 | 724 | 178,500 | 724 |
| 2023-02-28 | 700 | 725 | 688 | 695 | 123,200 | 695 |
| 2023-02-27 | 702 | 712 | 685 | 700 | 132,700 | 700 |
| 2023-02-24 | 715 | 758 | 702 | 712 | 251,500 | 712 |
| 2023-02-22 | 710 | 729 | 683 | 707 | 393,800 | 707 |
| 2023-02-21 | 648 | 719 | 648 | 703 | 681,200 | 703 |
| 2023-02-20 | 567 | 660 | 566 | 639 | 623,200 | 639 |
| 2023-02-17 | 561 | 569 | 560 | 566 | 12,700 | 566 |
| 2023-02-16 | 563 | 563 | 558 | 562 | 13,500 | 562 |
| 2023-02-15 | 562 | 562 | 553 | 562 | 6,200 | 562 |
| 2023-02-14 | 554 | 562 | 554 | 562 | 6,300 | 562 |
| 2023-02-13 | 558 | 558 | 548 | 553 | 8,400 | 553 |
| 2023-02-10 | 553 | 556 | 551 | 556 | 10,000 | 556 |
| 2023-02-09 | 555 | 561 | 553 | 553 | 12,800 | 553 |
| 2023-02-08 | 558 | 559 | 556 | 559 | 6,700 | 559 |
| 2023-02-07 | 555 | 558 | 553 | 558 | 9,500 | 558 |
| 2023-02-06 | 544 | 555 | 543 | 555 | 8,900 | 555 |
| 2023-02-03 | 547 | 547 | 536 | 544 | 13,500 | 544 |
| 2023-02-02 | 545 | 553 | 545 | 553 | 7,400 | 553 |
| 2023-02-01 | 544 | 551 | 541 | 548 | 11,900 | 548 |
| 2023-01-31 | 532 | 546 | 531 | 541 | 41,900 | 541 |
| 2023-01-30 | 545 | 545 | 526 | 532 | 61,400 | 532 |
| 2023-01-27 | 546 | 546 | 543 | 545 | 9,600 | 545 |
| 2023-01-26 | 542 | 543 | 537 | 543 | 21,000 | 543 |
| 2023-01-25 | 527 | 539 | 524 | 538 | 26,200 | 538 |
| 2023-01-24 | 530 | 534 | 526 | 527 | 19,200 | 527 |
| 2023-01-23 | 522 | 528 | 519 | 528 | 21,600 | 528 |
| 2023-01-20 | 512 | 522 | 512 | 516 | 11,300 | 516 |
| 2023-01-19 | 511 | 518 | 510 | 515 | 16,300 | 515 |
| 2023-01-18 | 510 | 518 | 509 | 513 | 29,000 | 513 |
| 2023-01-17 | 510 | 512 | 509 | 510 | 13,500 | 510 |
| 2023-01-16 | 518 | 518 | 510 | 510 | 17,900 | 510 |
| 2023-01-13 | 518 | 521 | 514 | 518 | 24,700 | 518 |
| 2023-01-12 | 526 | 527 | 518 | 518 | 32,300 | 518 |
| 2023-01-11 | 531 | 533 | 523 | 526 | 17,500 | 526 |
| 2023-01-10 | 526 | 534 | 526 | 533 | 17,800 | 533 |
| 2023-01-06 | 527 | 527 | 521 | 524 | 28,100 | 524 |
| 2023-01-05 | 545 | 545 | 532 | 532 | 34,200 | 532 |
| 2023-01-04 | 553 | 553 | 545 | 545 | 12,000 | 545 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-06-26]1株→1.15株 [1984-06-27]1株→1.05株 [1983-12-26]1株→1.1株
