5464 モリ工業(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 | 4,150 | 4,230 | 4,150 | 4,185 | 5,600 | 4,185 |
| 2023-12-28 | 4,190 | 4,200 | 4,150 | 4,200 | 2,600 | 4,200 |
| 2023-12-27 | 4,215 | 4,215 | 4,120 | 4,200 | 6,900 | 4,200 |
| 2023-12-26 | 4,190 | 4,195 | 4,190 | 4,190 | 1,600 | 4,190 |
| 2023-12-25 | 4,260 | 4,260 | 4,165 | 4,195 | 2,700 | 4,195 |
| 2023-12-22 | 4,260 | 4,260 | 4,175 | 4,200 | 1,900 | 4,200 |
| 2023-12-21 | 4,210 | 4,210 | 4,160 | 4,205 | 5,100 | 4,205 |
| 2023-12-20 | 4,280 | 4,280 | 4,175 | 4,215 | 6,200 | 4,215 |
| 2023-12-19 | 4,240 | 4,280 | 4,205 | 4,240 | 6,900 | 4,240 |
| 2023-12-18 | 4,295 | 4,295 | 4,165 | 4,255 | 10,800 | 4,255 |
| 2023-12-15 | 4,135 | 4,155 | 4,085 | 4,155 | 7,800 | 4,155 |
| 2023-12-14 | 4,100 | 4,100 | 4,010 | 4,065 | 5,400 | 4,065 |
| 2023-12-13 | 4,195 | 4,195 | 4,105 | 4,110 | 3,200 | 4,110 |
| 2023-12-12 | 4,130 | 4,170 | 4,115 | 4,170 | 2,800 | 4,170 |
| 2023-12-11 | 4,085 | 4,150 | 4,050 | 4,110 | 4,600 | 4,110 |
| 2023-12-08 | 4,100 | 4,125 | 4,015 | 4,050 | 11,500 | 4,050 |
| 2023-12-07 | 4,165 | 4,170 | 4,100 | 4,130 | 4,100 | 4,130 |
| 2023-12-06 | 4,030 | 4,215 | 4,030 | 4,180 | 8,600 | 4,180 |
| 2023-12-05 | 4,115 | 4,115 | 4,030 | 4,030 | 11,500 | 4,030 |
| 2023-12-04 | 4,240 | 4,240 | 4,055 | 4,110 | 20,600 | 4,110 |
| 2023-12-01 | 4,235 | 4,260 | 4,220 | 4,250 | 9,800 | 4,250 |
| 2023-11-30 | 4,200 | 4,200 | 4,140 | 4,185 | 5,700 | 4,185 |
| 2023-11-29 | 4,265 | 4,270 | 4,215 | 4,215 | 5,100 | 4,215 |
| 2023-11-28 | 4,315 | 4,340 | 4,275 | 4,275 | 3,900 | 4,275 |
| 2023-11-27 | 4,380 | 4,385 | 4,310 | 4,315 | 4,300 | 4,315 |
| 2023-11-24 | 4,385 | 4,450 | 4,385 | 4,390 | 5,500 | 4,390 |
| 2023-11-22 | 4,315 | 4,390 | 4,315 | 4,385 | 4,000 | 4,385 |
| 2023-11-21 | 4,230 | 4,345 | 4,230 | 4,345 | 7,700 | 4,345 |
| 2023-11-20 | 4,345 | 4,350 | 4,240 | 4,240 | 5,700 | 4,240 |
| 2023-11-17 | 4,230 | 4,335 | 4,225 | 4,320 | 8,500 | 4,320 |
| 2023-11-16 | 4,295 | 4,305 | 4,235 | 4,260 | 12,900 | 4,260 |
| 2023-11-15 | 4,275 | 4,315 | 4,250 | 4,300 | 12,000 | 4,300 |
| 2023-11-14 | 4,360 | 4,380 | 4,275 | 4,275 | 7,200 | 4,275 |
| 2023-11-13 | 4,355 | 4,385 | 4,325 | 4,350 | 10,500 | 4,350 |
| 2023-11-10 | 4,270 | 4,335 | 4,230 | 4,315 | 16,900 | 4,315 |
| 2023-11-09 | 4,280 | 4,355 | 4,260 | 4,270 | 12,100 | 4,270 |
| 2023-11-08 | 4,530 | 4,530 | 4,290 | 4,295 | 19,800 | 4,295 |
| 2023-11-07 | 4,575 | 4,670 | 4,530 | 4,530 | 12,100 | 4,530 |
| 2023-11-06 | 4,600 | 4,660 | 4,560 | 4,625 | 16,600 | 4,625 |
| 2023-11-02 | 4,440 | 4,520 | 4,400 | 4,520 | 17,300 | 4,520 |
| 2023-11-01 | 4,340 | 4,425 | 4,275 | 4,415 | 18,200 | 4,415 |
| 2023-10-31 | 4,305 | 4,320 | 4,155 | 4,310 | 31,600 | 4,310 |
| 2023-10-30 | 4,365 | 4,370 | 4,280 | 4,300 | 42,200 | 4,300 |
| 2023-10-27 | 4,235 | 4,380 | 4,235 | 4,380 | 13,700 | 4,380 |
| 2023-10-26 | 4,270 | 4,310 | 4,200 | 4,225 | 15,800 | 4,225 |
| 2023-10-25 | 4,110 | 4,300 | 4,110 | 4,275 | 25,200 | 4,275 |
| 2023-10-24 | 4,000 | 4,095 | 3,970 | 4,085 | 31,800 | 4,085 |
| 2023-10-23 | 3,960 | 4,035 | 3,930 | 4,000 | 11,000 | 4,000 |
| 2023-10-20 | 3,980 | 4,040 | 3,965 | 4,010 | 11,200 | 4,010 |
| 2023-10-19 | 3,945 | 4,030 | 3,945 | 4,015 | 11,600 | 4,015 |
| 2023-10-18 | 4,020 | 4,050 | 3,980 | 4,000 | 11,500 | 4,000 |
| 2023-10-17 | 3,940 | 4,020 | 3,940 | 4,005 | 15,300 | 4,005 |
| 2023-10-16 | 3,930 | 3,980 | 3,900 | 3,940 | 12,800 | 3,940 |
| 2023-10-13 | 3,900 | 3,975 | 3,890 | 3,945 | 8,400 | 3,945 |
| 2023-10-12 | 3,895 | 3,940 | 3,855 | 3,925 | 7,600 | 3,925 |
| 2023-10-11 | 3,970 | 3,970 | 3,905 | 3,920 | 7,100 | 3,920 |
| 2023-10-10 | 3,860 | 3,985 | 3,860 | 3,970 | 12,800 | 3,970 |
| 2023-10-06 | 3,745 | 3,845 | 3,740 | 3,820 | 10,100 | 3,820 |
| 2023-10-05 | 3,735 | 3,805 | 3,730 | 3,780 | 18,900 | 3,780 |
| 2023-10-04 | 3,750 | 3,760 | 3,640 | 3,665 | 20,500 | 3,665 |
| 2023-10-03 | 3,915 | 3,915 | 3,800 | 3,800 | 13,500 | 3,800 |
| 2023-10-02 | 3,980 | 4,005 | 3,890 | 3,890 | 12,700 | 3,890 |
| 2023-09-29 | 3,995 | 4,030 | 3,940 | 3,955 | 8,100 | 3,955 |
| 2023-09-28 | 4,030 | 4,075 | 3,990 | 3,995 | 12,500 | 3,995 |
| 2023-09-27 | 4,015 | 4,020 | 3,940 | 4,020 | 10,200 | 4,020 |
| 2023-09-26 | 4,005 | 4,010 | 3,955 | 4,000 | 10,600 | 4,000 |
| 2023-09-25 | 4,030 | 4,045 | 4,005 | 4,005 | 8,300 | 4,005 |
| 2023-09-22 | 4,060 | 4,070 | 4,005 | 4,050 | 10,000 | 4,050 |
| 2023-09-21 | 4,095 | 4,155 | 4,040 | 4,060 | 10,100 | 4,060 |
| 2023-09-20 | 4,125 | 4,195 | 4,030 | 4,065 | 14,400 | 4,065 |
| 2023-09-19 | 4,055 | 4,135 | 4,055 | 4,105 | 12,200 | 4,105 |
| 2023-09-15 | 4,000 | 4,070 | 4,000 | 4,045 | 12,800 | 4,045 |
| 2023-09-14 | 3,840 | 3,980 | 3,840 | 3,980 | 10,400 | 3,980 |
| 2023-09-13 | 3,820 | 3,870 | 3,810 | 3,830 | 8,000 | 3,830 |
| 2023-09-12 | 3,795 | 3,855 | 3,785 | 3,815 | 11,600 | 3,815 |
| 2023-09-11 | 3,730 | 3,775 | 3,690 | 3,775 | 6,800 | 3,775 |
| 2023-09-08 | 3,660 | 3,705 | 3,660 | 3,695 | 8,100 | 3,695 |
| 2023-09-07 | 3,695 | 3,705 | 3,665 | 3,670 | 6,500 | 3,670 |
| 2023-09-06 | 3,720 | 3,725 | 3,670 | 3,685 | 7,900 | 3,685 |
| 2023-09-05 | 3,700 | 3,720 | 3,640 | 3,720 | 10,900 | 3,720 |
| 2023-09-04 | 3,590 | 3,690 | 3,590 | 3,685 | 12,800 | 3,685 |
| 2023-09-01 | 3,520 | 3,580 | 3,500 | 3,565 | 6,100 | 3,565 |
| 2023-08-31 | 3,490 | 3,530 | 3,480 | 3,510 | 5,800 | 3,510 |
| 2023-08-30 | 3,450 | 3,480 | 3,420 | 3,465 | 7,800 | 3,465 |
| 2023-08-29 | 3,440 | 3,450 | 3,420 | 3,450 | 3,700 | 3,450 |
| 2023-08-28 | 3,435 | 3,440 | 3,400 | 3,440 | 4,100 | 3,440 |
| 2023-08-25 | 3,415 | 3,425 | 3,385 | 3,410 | 3,500 | 3,410 |
| 2023-08-24 | 3,405 | 3,430 | 3,380 | 3,415 | 6,200 | 3,415 |
| 2023-08-23 | 3,380 | 3,400 | 3,360 | 3,400 | 5,200 | 3,400 |
| 2023-08-22 | 3,350 | 3,370 | 3,330 | 3,360 | 6,000 | 3,360 |
| 2023-08-21 | 3,300 | 3,355 | 3,300 | 3,340 | 2,900 | 3,340 |
| 2023-08-18 | 3,350 | 3,350 | 3,300 | 3,325 | 8,800 | 3,325 |
| 2023-08-17 | 3,355 | 3,375 | 3,310 | 3,360 | 15,100 | 3,360 |
| 2023-08-16 | 3,370 | 3,390 | 3,360 | 3,360 | 7,600 | 3,360 |
| 2023-08-15 | 3,415 | 3,415 | 3,380 | 3,405 | 5,800 | 3,405 |
| 2023-08-14 | 3,415 | 3,420 | 3,380 | 3,415 | 7,900 | 3,415 |
| 2023-08-10 | 3,390 | 3,425 | 3,370 | 3,425 | 7,800 | 3,425 |
| 2023-08-09 | 3,420 | 3,425 | 3,385 | 3,405 | 10,200 | 3,405 |
| 2023-08-08 | 3,445 | 3,445 | 3,410 | 3,420 | 3,700 | 3,420 |
| 2023-08-07 | 3,410 | 3,445 | 3,385 | 3,425 | 5,400 | 3,425 |
| 2023-08-04 | 3,385 | 3,425 | 3,385 | 3,400 | 7,000 | 3,400 |
| 2023-08-03 | 3,460 | 3,480 | 3,385 | 3,415 | 17,300 | 3,415 |
| 2023-08-02 | 3,515 | 3,540 | 3,460 | 3,515 | 13,100 | 3,515 |
| 2023-08-01 | 3,555 | 3,595 | 3,495 | 3,510 | 14,100 | 3,510 |
| 2023-07-31 | 3,480 | 3,595 | 3,455 | 3,555 | 32,600 | 3,555 |
| 2023-07-28 | 3,425 | 3,480 | 3,370 | 3,480 | 61,700 | 3,480 |
| 2023-07-27 | 3,420 | 3,490 | 3,420 | 3,480 | 17,000 | 3,480 |
| 2023-07-26 | 3,495 | 3,510 | 3,430 | 3,490 | 9,900 | 3,490 |
| 2023-07-25 | 3,420 | 3,525 | 3,420 | 3,495 | 14,400 | 3,495 |
| 2023-07-24 | 3,390 | 3,485 | 3,380 | 3,470 | 13,600 | 3,470 |
| 2023-07-21 | 3,380 | 3,415 | 3,365 | 3,365 | 8,500 | 3,365 |
| 2023-07-20 | 3,330 | 3,395 | 3,310 | 3,380 | 9,700 | 3,380 |
| 2023-07-19 | 3,395 | 3,415 | 3,300 | 3,325 | 29,000 | 3,325 |
| 2023-07-18 | 3,535 | 3,535 | 3,400 | 3,410 | 17,700 | 3,410 |
| 2023-07-14 | 3,350 | 3,410 | 3,330 | 3,395 | 11,600 | 3,395 |
| 2023-07-13 | 3,365 | 3,390 | 3,325 | 3,355 | 8,600 | 3,355 |
| 2023-07-12 | 3,415 | 3,415 | 3,360 | 3,360 | 11,600 | 3,360 |
| 2023-07-11 | 3,410 | 3,410 | 3,340 | 3,380 | 14,400 | 3,380 |
| 2023-07-10 | 3,365 | 3,450 | 3,365 | 3,400 | 11,800 | 3,400 |
| 2023-07-07 | 3,385 | 3,410 | 3,340 | 3,410 | 9,300 | 3,410 |
| 2023-07-06 | 3,395 | 3,420 | 3,370 | 3,395 | 9,100 | 3,395 |
| 2023-07-05 | 3,380 | 3,420 | 3,360 | 3,415 | 9,900 | 3,415 |
| 2023-07-04 | 3,430 | 3,430 | 3,390 | 3,405 | 6,700 | 3,405 |
| 2023-07-03 | 3,455 | 3,460 | 3,395 | 3,405 | 10,800 | 3,405 |
| 2023-06-30 | 3,435 | 3,450 | 3,405 | 3,420 | 10,800 | 3,420 |
| 2023-06-29 | 3,410 | 3,430 | 3,385 | 3,410 | 10,700 | 3,410 |
| 2023-06-28 | 3,365 | 3,420 | 3,300 | 3,405 | 12,800 | 3,405 |
| 2023-06-27 | 3,345 | 3,360 | 3,320 | 3,335 | 12,400 | 3,335 |
| 2023-06-26 | 3,335 | 3,370 | 3,300 | 3,355 | 7,300 | 3,355 |
| 2023-06-23 | 3,350 | 3,355 | 3,270 | 3,335 | 11,900 | 3,335 |
| 2023-06-22 | 3,330 | 3,375 | 3,320 | 3,335 | 9,300 | 3,335 |
| 2023-06-21 | 3,290 | 3,345 | 3,290 | 3,330 | 7,000 | 3,330 |
| 2023-06-20 | 3,305 | 3,330 | 3,270 | 3,295 | 9,900 | 3,295 |
| 2023-06-19 | 3,385 | 3,405 | 3,325 | 3,330 | 9,300 | 3,330 |
| 2023-06-16 | 3,380 | 3,380 | 3,320 | 3,360 | 17,800 | 3,360 |
| 2023-06-15 | 3,360 | 3,380 | 3,320 | 3,355 | 9,300 | 3,355 |
| 2023-06-14 | 3,320 | 3,345 | 3,285 | 3,330 | 12,800 | 3,330 |
| 2023-06-13 | 3,385 | 3,385 | 3,300 | 3,320 | 10,400 | 3,320 |
| 2023-06-12 | 3,320 | 3,340 | 3,300 | 3,335 | 8,600 | 3,335 |
| 2023-06-09 | 3,305 | 3,320 | 3,290 | 3,295 | 12,200 | 3,295 |
| 2023-06-08 | 3,265 | 3,300 | 3,250 | 3,260 | 13,900 | 3,260 |
| 2023-06-07 | 3,270 | 3,320 | 3,265 | 3,265 | 14,200 | 3,265 |
| 2023-06-06 | 3,290 | 3,300 | 3,275 | 3,285 | 5,800 | 3,285 |
| 2023-06-05 | 3,290 | 3,320 | 3,275 | 3,290 | 11,400 | 3,290 |
| 2023-06-02 | 3,170 | 3,265 | 3,170 | 3,235 | 16,600 | 3,235 |
| 2023-06-01 | 3,180 | 3,220 | 3,130 | 3,170 | 14,300 | 3,170 |
| 2023-05-31 | 3,215 | 3,220 | 3,115 | 3,125 | 16,600 | 3,125 |
| 2023-05-30 | 3,245 | 3,245 | 3,185 | 3,235 | 12,100 | 3,235 |
| 2023-05-29 | 3,220 | 3,260 | 3,190 | 3,245 | 18,000 | 3,245 |
| 2023-05-26 | 3,165 | 3,190 | 3,140 | 3,140 | 9,900 | 3,140 |
| 2023-05-25 | 3,175 | 3,220 | 3,165 | 3,195 | 9,400 | 3,195 |
| 2023-05-24 | 3,190 | 3,200 | 3,180 | 3,180 | 8,200 | 3,180 |
| 2023-05-23 | 3,240 | 3,240 | 3,185 | 3,195 | 18,200 | 3,195 |
| 2023-05-22 | 3,250 | 3,250 | 3,205 | 3,230 | 12,000 | 3,230 |
| 2023-05-19 | 3,255 | 3,275 | 3,210 | 3,235 | 12,900 | 3,235 |
| 2023-05-18 | 3,165 | 3,300 | 3,165 | 3,280 | 30,300 | 3,280 |
| 2023-05-17 | 3,210 | 3,210 | 3,140 | 3,145 | 23,800 | 3,145 |
| 2023-05-16 | 3,250 | 3,250 | 3,190 | 3,220 | 18,300 | 3,220 |
| 2023-05-15 | 3,230 | 3,270 | 3,210 | 3,245 | 25,600 | 3,245 |
| 2023-05-12 | 3,190 | 3,240 | 3,125 | 3,160 | 28,400 | 3,160 |
| 2023-05-11 | 3,370 | 3,380 | 3,190 | 3,190 | 61,100 | 3,190 |
| 2023-05-10 | 3,625 | 3,735 | 3,420 | 3,440 | 73,400 | 3,440 |
| 2023-05-09 | 3,670 | 3,670 | 3,595 | 3,625 | 13,400 | 3,625 |
| 2023-05-08 | 3,600 | 3,645 | 3,600 | 3,620 | 8,600 | 3,620 |
| 2023-05-02 | 3,625 | 3,630 | 3,590 | 3,595 | 11,400 | 3,595 |
| 2023-05-01 | 3,610 | 3,675 | 3,610 | 3,640 | 12,800 | 3,640 |
| 2023-04-28 | 3,560 | 3,645 | 3,560 | 3,610 | 21,900 | 3,610 |
| 2023-04-27 | 3,430 | 3,560 | 3,420 | 3,545 | 56,900 | 3,545 |
| 2023-04-26 | 3,450 | 3,485 | 3,430 | 3,440 | 12,200 | 3,440 |
| 2023-04-25 | 3,550 | 3,555 | 3,485 | 3,490 | 11,500 | 3,490 |
| 2023-04-24 | 3,560 | 3,570 | 3,515 | 3,545 | 10,200 | 3,545 |
| 2023-04-21 | 3,580 | 3,605 | 3,565 | 3,580 | 10,700 | 3,580 |
| 2023-04-20 | 3,555 | 3,605 | 3,535 | 3,580 | 10,600 | 3,580 |
| 2023-04-19 | 3,550 | 3,595 | 3,530 | 3,555 | 13,200 | 3,555 |
| 2023-04-18 | 3,575 | 3,600 | 3,535 | 3,580 | 10,800 | 3,580 |
| 2023-04-17 | 3,590 | 3,595 | 3,520 | 3,575 | 15,000 | 3,575 |
| 2023-04-14 | 3,580 | 3,580 | 3,525 | 3,570 | 12,700 | 3,570 |
| 2023-04-13 | 3,535 | 3,610 | 3,525 | 3,560 | 25,100 | 3,560 |
| 2023-04-12 | 3,470 | 3,575 | 3,470 | 3,540 | 27,200 | 3,540 |
| 2023-04-11 | 3,480 | 3,480 | 3,435 | 3,470 | 18,900 | 3,470 |
| 2023-04-10 | 3,410 | 3,475 | 3,395 | 3,475 | 19,500 | 3,475 |
| 2023-04-07 | 3,335 | 3,355 | 3,310 | 3,345 | 17,300 | 3,345 |
| 2023-04-06 | 3,325 | 3,355 | 3,285 | 3,300 | 18,000 | 3,300 |
| 2023-04-05 | 3,410 | 3,415 | 3,315 | 3,335 | 24,600 | 3,335 |
| 2023-04-04 | 3,450 | 3,480 | 3,435 | 3,480 | 11,700 | 3,480 |
| 2023-04-03 | 3,500 | 3,505 | 3,435 | 3,440 | 13,500 | 3,440 |
| 2023-03-31 | 3,385 | 3,470 | 3,385 | 3,460 | 20,800 | 3,460 |
| 2023-03-30 | 3,295 | 3,385 | 3,270 | 3,385 | 26,900 | 3,385 |
| 2023-03-29 | 3,430 | 3,510 | 3,410 | 3,420 | 35,800 | 3,420 |
| 2023-03-28 | 3,500 | 3,500 | 3,420 | 3,420 | 18,500 | 3,420 |
| 2023-03-27 | 3,440 | 3,500 | 3,415 | 3,500 | 18,000 | 3,500 |
| 2023-03-24 | 3,450 | 3,450 | 3,370 | 3,420 | 21,900 | 3,420 |
| 2023-03-23 | 3,320 | 3,450 | 3,315 | 3,450 | 28,400 | 3,450 |
| 2023-03-22 | 3,500 | 3,515 | 3,380 | 3,410 | 58,900 | 3,410 |
| 2023-03-20 | 3,445 | 3,560 | 3,385 | 3,495 | 202,400 | 3,495 |
| 2023-03-17 | 3,170 | 3,195 | 3,040 | 3,040 | 33,100 | 3,040 |
| 2023-03-16 | 3,140 | 3,165 | 3,090 | 3,165 | 20,100 | 3,165 |
| 2023-03-15 | 3,165 | 3,255 | 3,165 | 3,210 | 11,500 | 3,210 |
| 2023-03-14 | 3,175 | 3,180 | 3,100 | 3,170 | 24,400 | 3,170 |
| 2023-03-13 | 3,250 | 3,290 | 3,170 | 3,245 | 31,200 | 3,245 |
| 2023-03-10 | 3,350 | 3,435 | 3,305 | 3,335 | 35,700 | 3,335 |
| 2023-03-09 | 3,305 | 3,395 | 3,305 | 3,355 | 17,100 | 3,355 |
| 2023-03-08 | 3,220 | 3,300 | 3,185 | 3,270 | 25,000 | 3,270 |
| 2023-03-07 | 3,255 | 3,300 | 3,240 | 3,255 | 10,700 | 3,255 |
| 2023-03-06 | 3,265 | 3,265 | 3,220 | 3,255 | 18,100 | 3,255 |
| 2023-03-03 | 3,120 | 3,265 | 3,060 | 3,265 | 38,900 | 3,265 |
| 2023-03-02 | 3,180 | 3,185 | 3,130 | 3,135 | 10,700 | 3,135 |
| 2023-03-01 | 3,140 | 3,185 | 3,120 | 3,180 | 8,700 | 3,180 |
| 2023-02-28 | 3,175 | 3,185 | 3,110 | 3,135 | 12,700 | 3,135 |
| 2023-02-27 | 3,060 | 3,180 | 3,060 | 3,145 | 18,500 | 3,145 |
| 2023-02-24 | 3,070 | 3,070 | 3,040 | 3,060 | 11,700 | 3,060 |
| 2023-02-22 | 3,090 | 3,090 | 3,035 | 3,070 | 11,200 | 3,070 |
| 2023-02-21 | 3,030 | 3,095 | 3,030 | 3,095 | 15,500 | 3,095 |
| 2023-02-20 | 2,966 | 3,070 | 2,946 | 3,045 | 19,300 | 3,045 |
| 2023-02-17 | 2,909 | 2,969 | 2,907 | 2,945 | 11,900 | 2,945 |
| 2023-02-16 | 2,934 | 2,942 | 2,894 | 2,925 | 20,600 | 2,925 |
| 2023-02-15 | 2,920 | 2,935 | 2,905 | 2,914 | 13,900 | 2,914 |
| 2023-02-14 | 2,920 | 2,932 | 2,905 | 2,914 | 6,800 | 2,914 |
| 2023-02-13 | 2,941 | 2,944 | 2,914 | 2,915 | 8,300 | 2,915 |
| 2023-02-10 | 2,950 | 2,988 | 2,934 | 2,941 | 12,000 | 2,941 |
| 2023-02-09 | 2,890 | 2,958 | 2,881 | 2,949 | 17,500 | 2,949 |
| 2023-02-08 | 2,916 | 2,917 | 2,883 | 2,886 | 10,300 | 2,886 |
| 2023-02-07 | 2,882 | 2,937 | 2,863 | 2,932 | 12,700 | 2,932 |
| 2023-02-06 | 2,908 | 2,910 | 2,871 | 2,882 | 15,400 | 2,882 |
| 2023-02-03 | 2,902 | 2,938 | 2,888 | 2,908 | 15,600 | 2,908 |
| 2023-02-02 | 2,929 | 2,943 | 2,896 | 2,911 | 13,500 | 2,911 |
| 2023-02-01 | 2,931 | 2,935 | 2,900 | 2,925 | 12,900 | 2,925 |
| 2023-01-31 | 2,924 | 2,950 | 2,899 | 2,929 | 25,300 | 2,929 |
| 2023-01-30 | 2,953 | 2,953 | 2,900 | 2,918 | 39,800 | 2,918 |
| 2023-01-27 | 2,941 | 2,941 | 2,902 | 2,932 | 8,300 | 2,932 |
| 2023-01-26 | 2,943 | 2,944 | 2,900 | 2,920 | 12,000 | 2,920 |
| 2023-01-25 | 2,930 | 2,930 | 2,899 | 2,907 | 10,800 | 2,907 |
| 2023-01-24 | 2,895 | 2,942 | 2,890 | 2,935 | 14,200 | 2,935 |
| 2023-01-23 | 2,955 | 2,955 | 2,837 | 2,881 | 28,600 | 2,881 |
| 2023-01-20 | 2,816 | 2,988 | 2,816 | 2,956 | 43,100 | 2,956 |
| 2023-01-19 | 2,815 | 2,853 | 2,788 | 2,838 | 14,800 | 2,838 |
| 2023-01-18 | 2,751 | 2,853 | 2,750 | 2,848 | 17,400 | 2,848 |
| 2023-01-17 | 2,751 | 2,770 | 2,741 | 2,766 | 10,300 | 2,766 |
| 2023-01-16 | 2,764 | 2,764 | 2,730 | 2,750 | 11,800 | 2,750 |
| 2023-01-13 | 2,715 | 2,762 | 2,715 | 2,753 | 13,100 | 2,753 |
| 2023-01-12 | 2,765 | 2,765 | 2,725 | 2,727 | 17,300 | 2,727 |
| 2023-01-11 | 2,766 | 2,784 | 2,760 | 2,761 | 4,200 | 2,761 |
| 2023-01-10 | 2,765 | 2,770 | 2,740 | 2,756 | 8,800 | 2,756 |
| 2023-01-06 | 2,715 | 2,743 | 2,715 | 2,733 | 7,800 | 2,733 |
| 2023-01-05 | 2,708 | 2,736 | 2,698 | 2,708 | 9,800 | 2,708 |
| 2023-01-04 | 2,759 | 2,759 | 2,709 | 2,718 | 8,600 | 2,718 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
