5612 日本鋳鉄管(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 | 1,048 | 1,052 | 1,041 | 1,048 | 7,800 | 1,048 |
| 2023-12-28 | 1,034 | 1,048 | 1,030 | 1,046 | 7,600 | 1,046 |
| 2023-12-27 | 1,030 | 1,030 | 1,008 | 1,020 | 45,000 | 1,020 |
| 2023-12-26 | 1,043 | 1,048 | 1,026 | 1,028 | 18,400 | 1,028 |
| 2023-12-25 | 1,057 | 1,057 | 1,041 | 1,041 | 2,100 | 1,041 |
| 2023-12-22 | 1,060 | 1,072 | 1,050 | 1,052 | 8,000 | 1,052 |
| 2023-12-21 | 1,071 | 1,071 | 1,064 | 1,064 | 2,300 | 1,064 |
| 2023-12-20 | 1,074 | 1,077 | 1,068 | 1,071 | 1,500 | 1,071 |
| 2023-12-19 | 1,077 | 1,077 | 1,063 | 1,074 | 1,300 | 1,074 |
| 2023-12-18 | 1,099 | 1,099 | 1,066 | 1,077 | 5,500 | 1,077 |
| 2023-12-15 | 1,063 | 1,100 | 1,063 | 1,097 | 6,200 | 1,097 |
| 2023-12-14 | 1,085 | 1,093 | 1,061 | 1,063 | 4,000 | 1,063 |
| 2023-12-13 | 1,116 | 1,116 | 1,082 | 1,085 | 5,800 | 1,085 |
| 2023-12-12 | 1,118 | 1,120 | 1,106 | 1,106 | 2,000 | 1,106 |
| 2023-12-11 | 1,117 | 1,120 | 1,104 | 1,118 | 1,600 | 1,118 |
| 2023-12-08 | 1,112 | 1,121 | 1,103 | 1,107 | 2,900 | 1,107 |
| 2023-12-07 | 1,121 | 1,128 | 1,117 | 1,117 | 2,900 | 1,117 |
| 2023-12-06 | 1,103 | 1,141 | 1,098 | 1,132 | 14,800 | 1,132 |
| 2023-12-05 | 1,177 | 1,180 | 1,128 | 1,137 | 9,300 | 1,137 |
| 2023-12-04 | 1,131 | 1,179 | 1,117 | 1,177 | 14,000 | 1,177 |
| 2023-12-01 | 1,095 | 1,156 | 1,084 | 1,131 | 16,100 | 1,131 |
| 2023-11-30 | 1,077 | 1,098 | 1,057 | 1,096 | 10,400 | 1,096 |
| 2023-11-29 | 1,064 | 1,074 | 1,052 | 1,066 | 6,000 | 1,066 |
| 2023-11-28 | 1,041 | 1,085 | 1,041 | 1,080 | 9,100 | 1,080 |
| 2023-11-27 | 1,041 | 1,042 | 1,032 | 1,042 | 3,500 | 1,042 |
| 2023-11-24 | 1,050 | 1,050 | 1,038 | 1,041 | 4,700 | 1,041 |
| 2023-11-22 | 1,042 | 1,055 | 1,042 | 1,048 | 2,100 | 1,048 |
| 2023-11-21 | 1,042 | 1,057 | 1,041 | 1,047 | 2,500 | 1,047 |
| 2023-11-20 | 1,041 | 1,047 | 1,033 | 1,039 | 4,000 | 1,039 |
| 2023-11-17 | 1,027 | 1,053 | 1,027 | 1,041 | 4,900 | 1,041 |
| 2023-11-16 | 1,053 | 1,053 | 1,041 | 1,041 | 2,700 | 1,041 |
| 2023-11-15 | 1,050 | 1,064 | 1,046 | 1,053 | 2,800 | 1,053 |
| 2023-11-14 | 1,036 | 1,050 | 1,036 | 1,050 | 5,400 | 1,050 |
| 2023-11-13 | 1,034 | 1,042 | 1,021 | 1,036 | 3,900 | 1,036 |
| 2023-11-10 | 1,045 | 1,045 | 1,033 | 1,034 | 1,100 | 1,034 |
| 2023-11-09 | 1,025 | 1,045 | 1,025 | 1,045 | 1,900 | 1,045 |
| 2023-11-08 | 1,034 | 1,034 | 1,024 | 1,028 | 700 | 1,028 |
| 2023-11-07 | 1,031 | 1,037 | 1,031 | 1,037 | 2,700 | 1,037 |
| 2023-11-06 | 1,037 | 1,037 | 1,018 | 1,029 | 1,900 | 1,029 |
| 2023-11-02 | 1,029 | 1,029 | 1,015 | 1,020 | 3,300 | 1,020 |
| 2023-11-01 | 1,023 | 1,048 | 1,007 | 1,015 | 6,600 | 1,015 |
| 2023-10-31 | 1,033 | 1,033 | 1,011 | 1,021 | 6,900 | 1,021 |
| 2023-10-30 | 1,100 | 1,107 | 1,030 | 1,030 | 17,000 | 1,030 |
| 2023-10-27 | 1,063 | 1,099 | 1,059 | 1,099 | 14,200 | 1,099 |
| 2023-10-26 | 1,064 | 1,071 | 1,046 | 1,059 | 6,400 | 1,059 |
| 2023-10-25 | 1,046 | 1,075 | 1,046 | 1,064 | 4,900 | 1,064 |
| 2023-10-24 | 1,038 | 1,041 | 1,010 | 1,041 | 6,300 | 1,041 |
| 2023-10-23 | 1,034 | 1,042 | 1,031 | 1,034 | 2,900 | 1,034 |
| 2023-10-20 | 1,034 | 1,048 | 1,034 | 1,044 | 1,800 | 1,044 |
| 2023-10-19 | 1,034 | 1,061 | 1,034 | 1,045 | 4,600 | 1,045 |
| 2023-10-18 | 1,061 | 1,068 | 1,053 | 1,053 | 4,000 | 1,053 |
| 2023-10-17 | 1,045 | 1,062 | 1,045 | 1,062 | 5,800 | 1,062 |
| 2023-10-16 | 1,050 | 1,050 | 1,040 | 1,041 | 5,700 | 1,041 |
| 2023-10-13 | 1,078 | 1,078 | 1,063 | 1,063 | 2,400 | 1,063 |
| 2023-10-12 | 1,074 | 1,087 | 1,068 | 1,077 | 3,400 | 1,077 |
| 2023-10-11 | 1,083 | 1,083 | 1,075 | 1,082 | 2,700 | 1,082 |
| 2023-10-10 | 1,110 | 1,118 | 1,071 | 1,074 | 7,500 | 1,074 |
| 2023-10-06 | 1,067 | 1,076 | 1,067 | 1,068 | 1,900 | 1,068 |
| 2023-10-05 | 1,052 | 1,070 | 1,052 | 1,061 | 5,100 | 1,061 |
| 2023-10-04 | 1,047 | 1,072 | 1,047 | 1,057 | 13,100 | 1,057 |
| 2023-10-03 | 1,120 | 1,126 | 1,082 | 1,082 | 14,900 | 1,082 |
| 2023-10-02 | 1,144 | 1,158 | 1,128 | 1,136 | 11,300 | 1,136 |
| 2023-09-29 | 1,201 | 1,201 | 1,151 | 1,151 | 10,900 | 1,151 |
| 2023-09-28 | 1,192 | 1,208 | 1,192 | 1,203 | 3,500 | 1,203 |
| 2023-09-27 | 1,205 | 1,210 | 1,200 | 1,208 | 4,300 | 1,208 |
| 2023-09-26 | 1,197 | 1,212 | 1,196 | 1,205 | 4,200 | 1,205 |
| 2023-09-25 | 1,205 | 1,210 | 1,198 | 1,203 | 10,100 | 1,203 |
| 2023-09-22 | 1,166 | 1,197 | 1,166 | 1,197 | 6,100 | 1,197 |
| 2023-09-21 | 1,188 | 1,206 | 1,179 | 1,183 | 8,800 | 1,183 |
| 2023-09-20 | 1,206 | 1,206 | 1,186 | 1,194 | 4,800 | 1,194 |
| 2023-09-19 | 1,195 | 1,208 | 1,192 | 1,206 | 10,400 | 1,206 |
| 2023-09-15 | 1,227 | 1,227 | 1,198 | 1,198 | 5,200 | 1,198 |
| 2023-09-14 | 1,192 | 1,202 | 1,182 | 1,201 | 9,700 | 1,201 |
| 2023-09-13 | 1,211 | 1,235 | 1,193 | 1,198 | 21,200 | 1,198 |
| 2023-09-12 | 1,249 | 1,256 | 1,211 | 1,224 | 16,200 | 1,224 |
| 2023-09-11 | 1,247 | 1,274 | 1,225 | 1,248 | 40,400 | 1,248 |
| 2023-09-08 | 1,160 | 1,231 | 1,143 | 1,217 | 65,400 | 1,217 |
| 2023-09-07 | 1,138 | 1,220 | 1,137 | 1,162 | 83,000 | 1,162 |
| 2023-09-06 | 1,114 | 1,220 | 1,109 | 1,137 | 79,200 | 1,137 |
| 2023-09-05 | 1,098 | 1,108 | 1,095 | 1,108 | 5,000 | 1,108 |
| 2023-09-04 | 1,099 | 1,137 | 1,099 | 1,115 | 13,300 | 1,115 |
| 2023-09-01 | 1,098 | 1,098 | 1,075 | 1,090 | 11,600 | 1,090 |
| 2023-08-31 | 1,069 | 1,077 | 1,066 | 1,068 | 2,900 | 1,068 |
| 2023-08-30 | 1,071 | 1,083 | 1,069 | 1,069 | 4,300 | 1,069 |
| 2023-08-29 | 1,078 | 1,087 | 1,075 | 1,079 | 3,200 | 1,079 |
| 2023-08-28 | 1,076 | 1,079 | 1,076 | 1,076 | 1,700 | 1,076 |
| 2023-08-25 | 1,071 | 1,078 | 1,070 | 1,071 | 3,400 | 1,071 |
| 2023-08-24 | 1,069 | 1,075 | 1,069 | 1,070 | 800 | 1,070 |
| 2023-08-23 | 1,070 | 1,070 | 1,060 | 1,068 | 4,100 | 1,068 |
| 2023-08-22 | 1,077 | 1,086 | 1,070 | 1,078 | 5,000 | 1,078 |
| 2023-08-21 | 1,043 | 1,077 | 1,040 | 1,077 | 5,600 | 1,077 |
| 2023-08-18 | 1,041 | 1,053 | 1,041 | 1,043 | 2,500 | 1,043 |
| 2023-08-17 | 1,051 | 1,053 | 1,045 | 1,052 | 6,100 | 1,052 |
| 2023-08-16 | 1,068 | 1,068 | 1,057 | 1,057 | 2,900 | 1,057 |
| 2023-08-15 | 1,075 | 1,075 | 1,062 | 1,071 | 4,300 | 1,071 |
| 2023-08-14 | 1,066 | 1,088 | 1,066 | 1,075 | 8,100 | 1,075 |
| 2023-08-10 | 1,055 | 1,061 | 1,040 | 1,061 | 8,300 | 1,061 |
| 2023-08-09 | 1,072 | 1,072 | 1,054 | 1,055 | 7,000 | 1,055 |
| 2023-08-08 | 1,051 | 1,093 | 1,040 | 1,073 | 64,400 | 1,073 |
| 2023-08-07 | 1,113 | 1,188 | 1,101 | 1,166 | 24,600 | 1,166 |
| 2023-08-04 | 1,099 | 1,103 | 1,089 | 1,099 | 4,800 | 1,099 |
| 2023-08-03 | 1,118 | 1,118 | 1,101 | 1,101 | 6,800 | 1,101 |
| 2023-08-02 | 1,145 | 1,145 | 1,120 | 1,124 | 9,900 | 1,124 |
| 2023-08-01 | 1,131 | 1,155 | 1,131 | 1,155 | 7,200 | 1,155 |
| 2023-07-31 | 1,150 | 1,150 | 1,130 | 1,145 | 6,700 | 1,145 |
| 2023-07-28 | 1,178 | 1,181 | 1,134 | 1,140 | 28,600 | 1,140 |
| 2023-07-27 | 1,199 | 1,200 | 1,172 | 1,200 | 5,500 | 1,200 |
| 2023-07-26 | 1,172 | 1,203 | 1,168 | 1,197 | 9,700 | 1,197 |
| 2023-07-25 | 1,164 | 1,180 | 1,158 | 1,170 | 7,900 | 1,170 |
| 2023-07-24 | 1,179 | 1,184 | 1,163 | 1,169 | 11,300 | 1,169 |
| 2023-07-21 | 1,177 | 1,194 | 1,160 | 1,168 | 13,600 | 1,168 |
| 2023-07-20 | 1,126 | 1,180 | 1,126 | 1,173 | 16,000 | 1,173 |
| 2023-07-19 | 1,115 | 1,116 | 1,099 | 1,116 | 5,000 | 1,116 |
| 2023-07-18 | 1,129 | 1,129 | 1,092 | 1,120 | 5,100 | 1,120 |
| 2023-07-14 | 1,130 | 1,132 | 1,117 | 1,127 | 6,500 | 1,127 |
| 2023-07-13 | 1,092 | 1,130 | 1,086 | 1,130 | 11,900 | 1,130 |
| 2023-07-12 | 1,073 | 1,093 | 1,065 | 1,092 | 7,600 | 1,092 |
| 2023-07-11 | 1,081 | 1,083 | 1,065 | 1,065 | 3,900 | 1,065 |
| 2023-07-10 | 1,081 | 1,081 | 1,075 | 1,078 | 1,700 | 1,078 |
| 2023-07-07 | 1,082 | 1,082 | 1,071 | 1,075 | 2,300 | 1,075 |
| 2023-07-06 | 1,082 | 1,082 | 1,074 | 1,074 | 2,300 | 1,074 |
| 2023-07-05 | 1,074 | 1,080 | 1,070 | 1,079 | 4,300 | 1,079 |
| 2023-07-04 | 1,080 | 1,080 | 1,074 | 1,074 | 4,000 | 1,074 |
| 2023-07-03 | 1,065 | 1,074 | 1,063 | 1,074 | 4,000 | 1,074 |
| 2023-06-30 | 1,063 | 1,066 | 1,060 | 1,065 | 4,200 | 1,065 |
| 2023-06-29 | 1,066 | 1,066 | 1,055 | 1,063 | 7,900 | 1,063 |
| 2023-06-28 | 1,075 | 1,076 | 1,069 | 1,070 | 2,000 | 1,070 |
| 2023-06-27 | 1,058 | 1,067 | 1,058 | 1,067 | 1,500 | 1,067 |
| 2023-06-26 | 1,051 | 1,061 | 1,051 | 1,061 | 1,500 | 1,061 |
| 2023-06-23 | 1,059 | 1,062 | 1,050 | 1,050 | 3,500 | 1,050 |
| 2023-06-22 | 1,052 | 1,056 | 1,049 | 1,052 | 2,300 | 1,052 |
| 2023-06-21 | 1,058 | 1,063 | 1,052 | 1,053 | 5,800 | 1,053 |
| 2023-06-20 | 1,071 | 1,081 | 1,057 | 1,066 | 5,600 | 1,066 |
| 2023-06-19 | 1,062 | 1,075 | 1,062 | 1,071 | 7,800 | 1,071 |
| 2023-06-16 | 1,046 | 1,057 | 1,043 | 1,055 | 5,800 | 1,055 |
| 2023-06-15 | 1,048 | 1,048 | 1,029 | 1,029 | 1,600 | 1,029 |
| 2023-06-14 | 1,061 | 1,066 | 1,036 | 1,039 | 6,000 | 1,039 |
| 2023-06-13 | 1,038 | 1,073 | 1,038 | 1,055 | 8,600 | 1,055 |
| 2023-06-12 | 1,035 | 1,038 | 1,035 | 1,038 | 1,400 | 1,038 |
| 2023-06-09 | 1,035 | 1,035 | 1,024 | 1,030 | 2,400 | 1,030 |
| 2023-06-08 | 1,033 | 1,034 | 1,026 | 1,026 | 2,800 | 1,026 |
| 2023-06-07 | 1,043 | 1,054 | 1,033 | 1,033 | 3,900 | 1,033 |
| 2023-06-06 | 1,050 | 1,066 | 1,040 | 1,043 | 5,600 | 1,043 |
| 2023-06-05 | 1,043 | 1,065 | 1,043 | 1,057 | 3,600 | 1,057 |
| 2023-06-02 | 1,024 | 1,040 | 1,013 | 1,035 | 7,700 | 1,035 |
| 2023-06-01 | 1,025 | 1,033 | 1,011 | 1,015 | 4,400 | 1,015 |
| 2023-05-31 | 1,039 | 1,039 | 1,025 | 1,025 | 4,900 | 1,025 |
| 2023-05-30 | 1,050 | 1,050 | 1,036 | 1,043 | 8,400 | 1,043 |
| 2023-05-29 | 1,052 | 1,059 | 1,052 | 1,055 | 700 | 1,055 |
| 2023-05-26 | 1,051 | 1,056 | 1,051 | 1,051 | 2,700 | 1,051 |
| 2023-05-25 | 1,062 | 1,062 | 1,053 | 1,059 | 2,200 | 1,059 |
| 2023-05-24 | 1,064 | 1,068 | 1,062 | 1,062 | 3,100 | 1,062 |
| 2023-05-23 | 1,057 | 1,064 | 1,052 | 1,057 | 5,100 | 1,057 |
| 2023-05-22 | 1,067 | 1,067 | 1,057 | 1,058 | 3,000 | 1,058 |
| 2023-05-19 | 1,057 | 1,072 | 1,057 | 1,072 | 2,800 | 1,072 |
| 2023-05-18 | 1,067 | 1,069 | 1,062 | 1,069 | 2,900 | 1,069 |
| 2023-05-17 | 1,065 | 1,067 | 1,058 | 1,067 | 4,200 | 1,067 |
| 2023-05-16 | 1,065 | 1,075 | 1,065 | 1,071 | 1,800 | 1,071 |
| 2023-05-15 | 1,059 | 1,075 | 1,048 | 1,075 | 6,100 | 1,075 |
| 2023-05-12 | 1,076 | 1,095 | 1,056 | 1,056 | 11,900 | 1,056 |
| 2023-05-11 | 1,075 | 1,075 | 1,064 | 1,064 | 4,400 | 1,064 |
| 2023-05-10 | 1,063 | 1,074 | 1,063 | 1,069 | 6,200 | 1,069 |
| 2023-05-09 | 1,044 | 1,089 | 1,044 | 1,089 | 18,400 | 1,089 |
| 2023-05-08 | 1,038 | 1,046 | 1,038 | 1,045 | 4,100 | 1,045 |
| 2023-05-02 | 1,042 | 1,048 | 1,039 | 1,047 | 3,800 | 1,047 |
| 2023-05-01 | 1,029 | 1,036 | 1,029 | 1,036 | 1,100 | 1,036 |
| 2023-04-28 | 1,030 | 1,040 | 1,021 | 1,040 | 4,700 | 1,040 |
| 2023-04-27 | 1,046 | 1,046 | 1,030 | 1,030 | 14,200 | 1,030 |
| 2023-04-26 | 1,047 | 1,047 | 1,039 | 1,040 | 1,600 | 1,040 |
| 2023-04-25 | 1,034 | 1,049 | 1,030 | 1,049 | 6,100 | 1,049 |
| 2023-04-24 | 1,030 | 1,042 | 1,026 | 1,034 | 4,400 | 1,034 |
| 2023-04-21 | 1,020 | 1,035 | 1,019 | 1,030 | 3,500 | 1,030 |
| 2023-04-20 | 1,025 | 1,025 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2023-04-19 | 1,028 | 1,028 | 1,021 | 1,021 | 3,300 | 1,021 |
| 2023-04-18 | 1,044 | 1,044 | 1,023 | 1,023 | 1,400 | 1,023 |
| 2023-04-17 | 1,046 | 1,046 | 1,035 | 1,036 | 3,500 | 1,036 |
| 2023-04-14 | 1,048 | 1,048 | 1,037 | 1,037 | 6,000 | 1,037 |
| 2023-04-13 | 1,015 | 1,048 | 1,011 | 1,048 | 8,800 | 1,048 |
| 2023-04-12 | 1,016 | 1,016 | 1,003 | 1,015 | 3,000 | 1,015 |
| 2023-04-11 | 1,005 | 1,016 | 1,001 | 1,016 | 5,000 | 1,016 |
| 2023-04-10 | 1,007 | 1,007 | 1,004 | 1,004 | 1,500 | 1,004 |
| 2023-04-07 | 981 | 1,008 | 981 | 1,007 | 4,500 | 1,007 |
| 2023-04-06 | 990 | 992 | 980 | 980 | 6,000 | 980 |
| 2023-04-05 | 999 | 1,012 | 989 | 989 | 3,300 | 989 |
| 2023-04-04 | 1,005 | 1,010 | 999 | 1,006 | 4,600 | 1,006 |
| 2023-04-03 | 1,002 | 1,005 | 999 | 1,003 | 2,600 | 1,003 |
| 2023-03-31 | 1,008 | 1,010 | 1,001 | 1,001 | 3,100 | 1,001 |
| 2023-03-30 | 997 | 1,002 | 997 | 1,002 | 4,200 | 1,002 |
| 2023-03-29 | 990 | 1,003 | 990 | 1,003 | 5,300 | 1,003 |
| 2023-03-28 | 978 | 994 | 978 | 990 | 1,700 | 990 |
| 2023-03-27 | 981 | 981 | 978 | 981 | 1,000 | 981 |
| 2023-03-24 | 972 | 977 | 972 | 976 | 1,800 | 976 |
| 2023-03-23 | 966 | 977 | 965 | 972 | 4,900 | 972 |
| 2023-03-22 | 975 | 980 | 975 | 980 | 600 | 980 |
| 2023-03-20 | 968 | 974 | 965 | 965 | 2,600 | 965 |
| 2023-03-17 | 971 | 971 | 966 | 968 | 2,100 | 968 |
| 2023-03-16 | 961 | 969 | 958 | 969 | 3,400 | 969 |
| 2023-03-15 | 977 | 977 | 971 | 971 | 5,500 | 971 |
| 2023-03-14 | 1,000 | 1,000 | 973 | 976 | 6,200 | 976 |
| 2023-03-13 | 1,002 | 1,002 | 998 | 1,000 | 3,100 | 1,000 |
| 2023-03-10 | 1,010 | 1,010 | 1,004 | 1,005 | 2,800 | 1,005 |
| 2023-03-09 | 1,001 | 1,018 | 1,000 | 1,012 | 2,700 | 1,012 |
| 2023-03-08 | 1,014 | 1,016 | 1,002 | 1,002 | 6,200 | 1,002 |
| 2023-03-07 | 1,000 | 1,009 | 999 | 1,009 | 3,000 | 1,009 |
| 2023-03-06 | 1,003 | 1,010 | 1,000 | 1,000 | 3,800 | 1,000 |
| 2023-03-03 | 1,000 | 1,002 | 1,000 | 1,002 | 2,000 | 1,002 |
| 2023-03-02 | 1,012 | 1,012 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2023-03-01 | 1,000 | 1,008 | 1,000 | 1,008 | 1,700 | 1,008 |
| 2023-02-28 | 1,014 | 1,014 | 1,000 | 1,000 | 4,100 | 1,000 |
| 2023-02-27 | 1,005 | 1,010 | 997 | 1,010 | 5,300 | 1,010 |
| 2023-02-24 | 987 | 1,002 | 987 | 995 | 3,700 | 995 |
| 2023-02-22 | 983 | 994 | 981 | 990 | 5,300 | 990 |
| 2023-02-21 | 982 | 984 | 980 | 984 | 3,300 | 984 |
| 2023-02-20 | 978 | 978 | 967 | 974 | 2,500 | 974 |
| 2023-02-17 | 960 | 980 | 960 | 980 | 8,600 | 980 |
| 2023-02-16 | 957 | 960 | 955 | 956 | 4,000 | 956 |
| 2023-02-15 | 953 | 958 | 953 | 955 | 10,900 | 955 |
| 2023-02-14 | 948 | 951 | 943 | 948 | 2,200 | 948 |
| 2023-02-13 | 946 | 948 | 939 | 945 | 4,800 | 945 |
| 2023-02-10 | 946 | 946 | 946 | 946 | 2,300 | 946 |
| 2023-02-09 | 946 | 952 | 946 | 946 | 1,300 | 946 |
| 2023-02-08 | 947 | 951 | 947 | 949 | 6,000 | 949 |
| 2023-02-07 | 954 | 954 | 946 | 946 | 1,600 | 946 |
| 2023-02-06 | 957 | 964 | 950 | 954 | 5,100 | 954 |
| 2023-02-03 | 976 | 976 | 951 | 951 | 5,600 | 951 |
| 2023-02-02 | 979 | 982 | 976 | 976 | 2,500 | 976 |
| 2023-02-01 | 981 | 982 | 972 | 982 | 6,600 | 982 |
| 2023-01-31 | 990 | 994 | 989 | 989 | 2,800 | 989 |
| 2023-01-30 | 1,003 | 1,007 | 990 | 990 | 17,100 | 990 |
| 2023-01-27 | 1,001 | 1,003 | 1,000 | 1,003 | 2,700 | 1,003 |
| 2023-01-26 | 1,000 | 1,000 | 994 | 996 | 1,800 | 996 |
| 2023-01-25 | 990 | 1,000 | 988 | 1,000 | 4,000 | 1,000 |
| 2023-01-24 | 1,011 | 1,012 | 991 | 992 | 8,400 | 992 |
| 2023-01-23 | 1,013 | 1,015 | 985 | 1,008 | 7,400 | 1,008 |
| 2023-01-20 | 995 | 1,010 | 995 | 1,007 | 6,500 | 1,007 |
| 2023-01-19 | 967 | 1,005 | 967 | 1,003 | 18,500 | 1,003 |
| 2023-01-18 | 953 | 971 | 953 | 971 | 6,000 | 971 |
| 2023-01-17 | 955 | 963 | 948 | 956 | 3,500 | 956 |
| 2023-01-16 | 958 | 963 | 958 | 959 | 2,100 | 959 |
| 2023-01-13 | 945 | 957 | 945 | 957 | 2,700 | 957 |
| 2023-01-12 | 941 | 950 | 941 | 949 | 3,700 | 949 |
| 2023-01-11 | 948 | 951 | 933 | 946 | 10,600 | 946 |
| 2023-01-10 | 952 | 955 | 952 | 954 | 2,300 | 954 |
| 2023-01-06 | 943 | 954 | 943 | 950 | 1,800 | 950 |
| 2023-01-05 | 951 | 952 | 945 | 945 | 3,700 | 945 |
| 2023-01-04 | 938 | 949 | 937 | 946 | 5,500 | 946 |
分割・併合履歴 ： [2018-09-26]1株→0.1株