5660 神鋼鋼線工業(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 | 1,084 | 1,104 | 1,084 | 1,103 | 4,600 | 1,103 |
| 2023-12-28 | 1,091 | 1,091 | 1,081 | 1,081 | 4,000 | 1,081 |
| 2023-12-27 | 1,093 | 1,100 | 1,060 | 1,085 | 13,600 | 1,085 |
| 2023-12-26 | 1,094 | 1,099 | 1,092 | 1,094 | 5,100 | 1,094 |
| 2023-12-25 | 1,111 | 1,111 | 1,090 | 1,101 | 14,400 | 1,101 |
| 2023-12-22 | 1,085 | 1,085 | 1,078 | 1,084 | 2,100 | 1,084 |
| 2023-12-21 | 1,087 | 1,087 | 1,076 | 1,085 | 34,900 | 1,085 |
| 2023-12-20 | 1,069 | 1,080 | 1,069 | 1,071 | 3,600 | 1,071 |
| 2023-12-19 | 1,086 | 1,086 | 1,070 | 1,075 | 12,200 | 1,075 |
| 2023-12-18 | 1,067 | 1,087 | 1,067 | 1,080 | 4,700 | 1,080 |
| 2023-12-15 | 1,063 | 1,069 | 1,063 | 1,067 | 3,200 | 1,067 |
| 2023-12-14 | 1,065 | 1,070 | 1,057 | 1,061 | 4,000 | 1,061 |
| 2023-12-13 | 1,065 | 1,075 | 1,062 | 1,072 | 1,800 | 1,072 |
| 2023-12-12 | 1,070 | 1,071 | 1,061 | 1,065 | 3,000 | 1,065 |
| 2023-12-11 | 1,052 | 1,070 | 1,048 | 1,070 | 3,300 | 1,070 |
| 2023-12-08 | 1,058 | 1,060 | 1,042 | 1,052 | 12,100 | 1,052 |
| 2023-12-07 | 1,045 | 1,053 | 1,042 | 1,042 | 1,000 | 1,042 |
| 2023-12-06 | 1,050 | 1,050 | 1,042 | 1,045 | 1,900 | 1,045 |
| 2023-12-05 | 1,070 | 1,071 | 1,040 | 1,051 | 1,300 | 1,051 |
| 2023-12-04 | 1,063 | 1,063 | 1,047 | 1,049 | 1,700 | 1,049 |
| 2023-12-01 | 1,075 | 1,075 | 1,060 | 1,063 | 700 | 1,063 |
| 2023-11-30 | 1,055 | 1,074 | 1,055 | 1,074 | 3,800 | 1,074 |
| 2023-11-29 | 1,050 | 1,055 | 1,048 | 1,055 | 2,300 | 1,055 |
| 2023-11-28 | 1,057 | 1,057 | 1,050 | 1,053 | 1,600 | 1,053 |
| 2023-11-27 | 1,077 | 1,077 | 1,055 | 1,057 | 4,400 | 1,057 |
| 2023-11-24 | 1,052 | 1,060 | 1,047 | 1,047 | 2,000 | 1,047 |
| 2023-11-22 | 1,042 | 1,058 | 1,042 | 1,058 | 1,800 | 1,058 |
| 2023-11-21 | 1,015 | 1,053 | 1,015 | 1,053 | 2,900 | 1,053 |
| 2023-11-20 | 1,041 | 1,054 | 1,041 | 1,044 | 900 | 1,044 |
| 2023-11-17 | 1,037 | 1,041 | 1,033 | 1,041 | 4,400 | 1,041 |
| 2023-11-16 | 1,044 | 1,045 | 1,032 | 1,035 | 2,200 | 1,035 |
| 2023-11-15 | 1,038 | 1,049 | 1,038 | 1,044 | 1,900 | 1,044 |
| 2023-11-14 | 1,054 | 1,054 | 1,037 | 1,038 | 1,700 | 1,038 |
| 2023-11-13 | 1,054 | 1,054 | 1,032 | 1,046 | 3,200 | 1,046 |
| 2023-11-10 | 1,059 | 1,064 | 1,041 | 1,043 | 2,300 | 1,043 |
| 2023-11-09 | 1,067 | 1,078 | 1,014 | 1,070 | 8,300 | 1,070 |
| 2023-11-08 | 1,000 | 1,111 | 993 | 1,087 | 57,900 | 1,087 |
| 2023-11-07 | 1,004 | 1,004 | 1,000 | 1,004 | 700 | 1,004 |
| 2023-11-06 | 1,008 | 1,008 | 996 | 1,005 | 4,200 | 1,005 |
| 2023-11-02 | 978 | 998 | 978 | 978 | 4,000 | 978 |
| 2023-11-01 | 986 | 986 | 972 | 977 | 5,100 | 977 |
| 2023-10-31 | 995 | 995 | 973 | 973 | 2,100 | 973 |
| 2023-10-30 | 999 | 1,002 | 970 | 987 | 1,300 | 987 |
| 2023-10-27 | 992 | 999 | 984 | 999 | 1,400 | 999 |
| 2023-10-26 | 999 | 1,001 | 991 | 995 | 2,200 | 995 |
| 2023-10-25 | 990 | 1,007 | 990 | 1,003 | 8,200 | 1,003 |
| 2023-10-24 | 1,007 | 1,009 | 1,000 | 1,009 | 1,300 | 1,009 |
| 2023-10-23 | 1,034 | 1,036 | 1,021 | 1,021 | 1,600 | 1,021 |
| 2023-10-20 | 1,036 | 1,036 | 1,025 | 1,034 | 400 | 1,034 |
| 2023-10-19 | 1,030 | 1,038 | 1,027 | 1,027 | 4,000 | 1,027 |
| 2023-10-18 | 1,040 | 1,040 | 1,035 | 1,038 | 800 | 1,038 |
| 2023-10-17 | 1,047 | 1,047 | 1,035 | 1,040 | 1,100 | 1,040 |
| 2023-10-16 | 1,045 | 1,045 | 1,033 | 1,043 | 3,000 | 1,043 |
| 2023-10-13 | 1,049 | 1,049 | 1,045 | 1,045 | 900 | 1,045 |
| 2023-10-12 | 1,055 | 1,060 | 1,046 | 1,053 | 1,300 | 1,053 |
| 2023-10-11 | 1,050 | 1,060 | 1,039 | 1,047 | 1,700 | 1,047 |
| 2023-10-10 | 1,042 | 1,054 | 1,042 | 1,047 | 4,100 | 1,047 |
| 2023-10-06 | 1,045 | 1,046 | 1,044 | 1,045 | 1,300 | 1,045 |
| 2023-10-05 | 1,019 | 1,049 | 1,019 | 1,045 | 4,200 | 1,045 |
| 2023-10-04 | 1,014 | 1,029 | 1,001 | 1,019 | 4,500 | 1,019 |
| 2023-10-03 | 1,060 | 1,069 | 1,032 | 1,036 | 13,300 | 1,036 |
| 2023-10-02 | 1,083 | 1,083 | 1,058 | 1,065 | 1,700 | 1,065 |
| 2023-09-29 | 1,085 | 1,086 | 1,057 | 1,072 | 2,700 | 1,072 |
| 2023-09-28 | 1,076 | 1,085 | 1,060 | 1,085 | 400 | 1,085 |
| 2023-09-27 | 1,075 | 1,077 | 1,060 | 1,076 | 1,900 | 1,076 |
| 2023-09-26 | 1,081 | 1,081 | 1,067 | 1,080 | 900 | 1,080 |
| 2023-09-25 | 1,091 | 1,091 | 1,060 | 1,085 | 9,800 | 1,085 |
| 2023-09-22 | 1,067 | 1,079 | 1,058 | 1,067 | 3,300 | 1,067 |
| 2023-09-21 | 1,057 | 1,073 | 1,056 | 1,067 | 8,900 | 1,067 |
| 2023-09-20 | 1,079 | 1,079 | 1,060 | 1,060 | 6,700 | 1,060 |
| 2023-09-19 | 1,062 | 1,090 | 1,055 | 1,073 | 4,800 | 1,073 |
| 2023-09-15 | 1,050 | 1,060 | 1,048 | 1,059 | 11,400 | 1,059 |
| 2023-09-14 | 1,059 | 1,059 | 1,043 | 1,048 | 3,400 | 1,048 |
| 2023-09-13 | 1,048 | 1,054 | 1,040 | 1,050 | 2,900 | 1,050 |
| 2023-09-12 | 1,034 | 1,091 | 1,028 | 1,049 | 8,400 | 1,049 |
| 2023-09-11 | 1,062 | 1,070 | 1,028 | 1,028 | 11,200 | 1,028 |
| 2023-09-08 | 1,074 | 1,074 | 1,041 | 1,067 | 5,100 | 1,067 |
| 2023-09-07 | 1,058 | 1,078 | 1,054 | 1,075 | 14,600 | 1,075 |
| 2023-09-06 | 1,051 | 1,060 | 1,042 | 1,058 | 9,200 | 1,058 |
| 2023-09-05 | 1,048 | 1,055 | 1,042 | 1,054 | 6,700 | 1,054 |
| 2023-09-04 | 1,032 | 1,048 | 1,032 | 1,048 | 6,800 | 1,048 |
| 2023-09-01 | 1,001 | 1,020 | 991 | 1,020 | 6,200 | 1,020 |
| 2023-08-31 | 993 | 1,014 | 990 | 1,014 | 5,600 | 1,014 |
| 2023-08-30 | 993 | 994 | 985 | 993 | 2,000 | 993 |
| 2023-08-29 | 990 | 991 | 984 | 991 | 2,200 | 991 |
| 2023-08-28 | 981 | 990 | 981 | 990 | 1,800 | 990 |
| 2023-08-25 | 986 | 990 | 984 | 990 | 5,600 | 990 |
| 2023-08-24 | 980 | 984 | 969 | 984 | 1,400 | 984 |
| 2023-08-23 | 974 | 979 | 971 | 979 | 500 | 979 |
| 2023-08-22 | 974 | 974 | 961 | 973 | 500 | 973 |
| 2023-08-21 | 956 | 965 | 956 | 965 | 1,100 | 965 |
| 2023-08-18 | 962 | 966 | 961 | 961 | 1,600 | 961 |
| 2023-08-17 | 975 | 975 | 968 | 974 | 2,200 | 974 |
| 2023-08-16 | 976 | 976 | 968 | 973 | 2,100 | 973 |
| 2023-08-15 | 987 | 987 | 975 | 984 | 3,000 | 984 |
| 2023-08-14 | 982 | 988 | 974 | 987 | 2,600 | 987 |
| 2023-08-10 | 985 | 988 | 973 | 974 | 2,900 | 974 |
| 2023-08-09 | 995 | 1,003 | 979 | 985 | 5,700 | 985 |
| 2023-08-08 | 968 | 993 | 966 | 993 | 8,300 | 993 |
| 2023-08-07 | 965 | 995 | 965 | 993 | 10,000 | 993 |
| 2023-08-04 | 971 | 976 | 960 | 965 | 2,100 | 965 |
| 2023-08-03 | 962 | 975 | 960 | 972 | 1,900 | 972 |
| 2023-08-02 | 989 | 989 | 959 | 970 | 3,000 | 970 |
| 2023-08-01 | 980 | 992 | 975 | 976 | 4,100 | 976 |
| 2023-07-31 | 1,006 | 1,006 | 989 | 991 | 2,200 | 991 |
| 2023-07-28 | 980 | 998 | 980 | 997 | 1,400 | 997 |
| 2023-07-27 | 999 | 1,006 | 992 | 1,006 | 2,300 | 1,006 |
| 2023-07-26 | 997 | 1,007 | 993 | 993 | 8,800 | 993 |
| 2023-07-25 | 985 | 997 | 985 | 997 | 7,500 | 997 |
| 2023-07-24 | 970 | 985 | 970 | 985 | 8,200 | 985 |
| 2023-07-21 | 952 | 961 | 952 | 957 | 6,000 | 957 |
| 2023-07-20 | 969 | 971 | 960 | 967 | 6,700 | 967 |
| 2023-07-19 | 979 | 979 | 962 | 969 | 1,700 | 969 |
| 2023-07-18 | 952 | 963 | 952 | 958 | 2,500 | 958 |
| 2023-07-14 | 951 | 965 | 951 | 952 | 500 | 952 |
| 2023-07-13 | 952 | 954 | 948 | 954 | 6,300 | 954 |
| 2023-07-12 | 959 | 960 | 953 | 954 | 3,800 | 954 |
| 2023-07-11 | 951 | 974 | 950 | 950 | 5,700 | 950 |
| 2023-07-10 | 967 | 970 | 949 | 951 | 4,900 | 951 |
| 2023-07-07 | 986 | 986 | 966 | 970 | 5,600 | 970 |
| 2023-07-06 | 986 | 987 | 970 | 986 | 7,400 | 986 |
| 2023-07-05 | 985 | 990 | 984 | 987 | 1,400 | 987 |
| 2023-07-04 | 990 | 996 | 990 | 990 | 1,900 | 990 |
| 2023-07-03 | 980 | 997 | 980 | 990 | 7,000 | 990 |
| 2023-06-30 | 963 | 982 | 963 | 982 | 4,000 | 982 |
| 2023-06-29 | 963 | 978 | 963 | 978 | 7,100 | 978 |
| 2023-06-28 | 955 | 959 | 951 | 959 | 13,200 | 959 |
| 2023-06-27 | 951 | 956 | 951 | 955 | 6,400 | 955 |
| 2023-06-26 | 945 | 957 | 945 | 950 | 6,100 | 950 |
| 2023-06-23 | 950 | 955 | 945 | 945 | 2,200 | 945 |
| 2023-06-22 | 950 | 951 | 946 | 951 | 7,500 | 951 |
| 2023-06-21 | 948 | 950 | 948 | 948 | 2,400 | 948 |
| 2023-06-20 | 951 | 951 | 945 | 948 | 1,100 | 948 |
| 2023-06-19 | 959 | 959 | 950 | 953 | 1,500 | 953 |
| 2023-06-16 | 953 | 953 | 952 | 953 | 1,300 | 953 |
| 2023-06-15 | 956 | 957 | 954 | 954 | 3,300 | 954 |
| 2023-06-14 | 950 | 958 | 950 | 954 | 2,500 | 954 |
| 2023-06-13 | 947 | 955 | 944 | 955 | 4,900 | 955 |
| 2023-06-12 | 947 | 947 | 942 | 947 | 1,700 | 947 |
| 2023-06-09 | 939 | 955 | 939 | 945 | 3,400 | 945 |
| 2023-06-08 | 946 | 946 | 938 | 943 | 1,900 | 943 |
| 2023-06-07 | 955 | 955 | 945 | 945 | 2,700 | 945 |
| 2023-06-06 | 958 | 958 | 950 | 952 | 3,800 | 952 |
| 2023-06-05 | 962 | 962 | 950 | 960 | 9,700 | 960 |
| 2023-06-02 | 929 | 932 | 929 | 932 | 700 | 932 |
| 2023-06-01 | 930 | 932 | 922 | 925 | 5,200 | 925 |
| 2023-05-31 | 932 | 935 | 930 | 930 | 4,600 | 930 |
| 2023-05-30 | 928 | 935 | 928 | 934 | 3,300 | 934 |
| 2023-05-29 | 937 | 937 | 927 | 934 | 3,800 | 934 |
| 2023-05-26 | 933 | 937 | 931 | 931 | 2,100 | 931 |
| 2023-05-25 | 940 | 940 | 930 | 933 | 9,600 | 933 |
| 2023-05-24 | 943 | 949 | 938 | 940 | 5,400 | 940 |
| 2023-05-23 | 946 | 946 | 935 | 942 | 4,000 | 942 |
| 2023-05-22 | 947 | 947 | 935 | 947 | 4,900 | 947 |
| 2023-05-19 | 958 | 969 | 935 | 939 | 13,100 | 939 |
| 2023-05-18 | 966 | 967 | 962 | 966 | 3,500 | 966 |
| 2023-05-17 | 976 | 978 | 967 | 969 | 6,000 | 969 |
| 2023-05-16 | 980 | 984 | 974 | 974 | 7,500 | 974 |
| 2023-05-15 | 971 | 987 | 971 | 987 | 7,600 | 987 |
| 2023-05-12 | 982 | 985 | 969 | 971 | 9,500 | 971 |
| 2023-05-11 | 973 | 988 | 965 | 982 | 26,800 | 982 |
| 2023-05-10 | 1,089 | 1,110 | 926 | 973 | 110,800 | 973 |
| 2023-05-09 | 1,073 | 1,088 | 1,066 | 1,080 | 7,000 | 1,080 |
| 2023-05-08 | 1,068 | 1,073 | 1,065 | 1,073 | 5,500 | 1,073 |
| 2023-05-02 | 1,073 | 1,073 | 1,064 | 1,068 | 3,600 | 1,068 |
| 2023-05-01 | 1,070 | 1,073 | 1,065 | 1,073 | 2,300 | 1,073 |
| 2023-04-28 | 1,065 | 1,067 | 1,060 | 1,067 | 1,700 | 1,067 |
| 2023-04-27 | 1,065 | 1,065 | 1,056 | 1,063 | 1,300 | 1,063 |
| 2023-04-26 | 1,072 | 1,077 | 1,064 | 1,065 | 1,400 | 1,065 |
| 2023-04-25 | 1,092 | 1,092 | 1,063 | 1,071 | 9,400 | 1,071 |
| 2023-04-24 | 1,086 | 1,088 | 1,080 | 1,086 | 4,900 | 1,086 |
| 2023-04-21 | 1,067 | 1,078 | 1,067 | 1,076 | 5,400 | 1,076 |
| 2023-04-20 | 1,068 | 1,070 | 1,062 | 1,067 | 1,500 | 1,067 |
| 2023-04-19 | 1,069 | 1,072 | 1,063 | 1,070 | 7,100 | 1,070 |
| 2023-04-18 | 1,055 | 1,070 | 1,055 | 1,068 | 5,800 | 1,068 |
| 2023-04-17 | 1,031 | 1,060 | 1,031 | 1,057 | 10,500 | 1,057 |
| 2023-04-14 | 1,031 | 1,031 | 1,021 | 1,031 | 1,300 | 1,031 |
| 2023-04-13 | 1,031 | 1,031 | 1,020 | 1,031 | 800 | 1,031 |
| 2023-04-12 | 1,032 | 1,033 | 1,027 | 1,032 | 1,400 | 1,032 |
| 2023-04-11 | 1,011 | 1,035 | 1,011 | 1,028 | 5,300 | 1,028 |
| 2023-04-10 | 1,015 | 1,028 | 1,011 | 1,013 | 3,500 | 1,013 |
| 2023-04-07 | 1,012 | 1,021 | 1,012 | 1,020 | 2,000 | 1,020 |
| 2023-04-06 | 1,011 | 1,030 | 1,011 | 1,019 | 1,600 | 1,019 |
| 2023-04-05 | 1,022 | 1,024 | 1,019 | 1,019 | 1,500 | 1,019 |
| 2023-04-04 | 1,031 | 1,032 | 1,026 | 1,027 | 2,900 | 1,027 |
| 2023-04-03 | 1,034 | 1,035 | 1,020 | 1,030 | 4,200 | 1,030 |
| 2023-03-31 | 1,022 | 1,029 | 1,019 | 1,029 | 2,500 | 1,029 |
| 2023-03-30 | 1,007 | 1,013 | 1,007 | 1,013 | 2,100 | 1,013 |
| 2023-03-29 | 1,027 | 1,033 | 1,027 | 1,027 | 3,400 | 1,027 |
| 2023-03-28 | 1,023 | 1,035 | 1,023 | 1,026 | 500 | 1,026 |
| 2023-03-27 | 1,038 | 1,038 | 1,024 | 1,024 | 6,600 | 1,024 |
| 2023-03-24 | 1,035 | 1,038 | 1,021 | 1,038 | 3,400 | 1,038 |
| 2023-03-23 | 1,034 | 1,036 | 1,013 | 1,028 | 3,000 | 1,028 |
| 2023-03-22 | 1,033 | 1,034 | 1,029 | 1,034 | 2,000 | 1,034 |
| 2023-03-20 | 1,019 | 1,032 | 1,007 | 1,025 | 5,100 | 1,025 |
| 2023-03-17 | 996 | 1,026 | 996 | 1,026 | 5,100 | 1,026 |
| 2023-03-16 | 1,000 | 1,006 | 990 | 993 | 8,900 | 993 |
| 2023-03-15 | 1,023 | 1,034 | 1,011 | 1,025 | 7,400 | 1,025 |
| 2023-03-14 | 1,025 | 1,037 | 1,003 | 1,011 | 10,700 | 1,011 |
| 2023-03-13 | 1,070 | 1,070 | 1,003 | 1,039 | 17,300 | 1,039 |
| 2023-03-10 | 1,125 | 1,125 | 1,072 | 1,083 | 24,000 | 1,083 |
| 2023-03-09 | 1,127 | 1,131 | 1,116 | 1,127 | 6,900 | 1,127 |
| 2023-03-08 | 1,121 | 1,133 | 1,115 | 1,120 | 5,900 | 1,120 |
| 2023-03-07 | 1,099 | 1,130 | 1,099 | 1,126 | 11,800 | 1,126 |
| 2023-03-06 | 1,099 | 1,105 | 1,089 | 1,102 | 12,900 | 1,102 |
| 2023-03-03 | 1,077 | 1,095 | 1,075 | 1,089 | 9,200 | 1,089 |
| 2023-03-02 | 1,070 | 1,087 | 1,070 | 1,073 | 3,500 | 1,073 |
| 2023-03-01 | 1,070 | 1,083 | 1,055 | 1,070 | 3,600 | 1,070 |
| 2023-02-28 | 1,088 | 1,099 | 1,072 | 1,072 | 7,500 | 1,072 |
| 2023-02-27 | 1,085 | 1,095 | 1,066 | 1,090 | 8,100 | 1,090 |
| 2023-02-24 | 1,065 | 1,100 | 1,065 | 1,085 | 13,700 | 1,085 |
| 2023-02-22 | 1,070 | 1,074 | 1,063 | 1,064 | 5,400 | 1,064 |
| 2023-02-21 | 1,035 | 1,075 | 1,030 | 1,067 | 24,000 | 1,067 |
| 2023-02-20 | 1,023 | 1,030 | 1,023 | 1,030 | 8,700 | 1,030 |
| 2023-02-17 | 1,027 | 1,027 | 1,005 | 1,020 | 4,900 | 1,020 |
| 2023-02-16 | 1,024 | 1,039 | 1,005 | 1,027 | 6,300 | 1,027 |
| 2023-02-15 | 1,048 | 1,048 | 1,000 | 1,029 | 16,700 | 1,029 |
| 2023-02-14 | 1,045 | 1,048 | 1,029 | 1,045 | 11,200 | 1,045 |
| 2023-02-13 | 1,006 | 1,043 | 1,002 | 1,043 | 23,000 | 1,043 |
| 2023-02-10 | 1,010 | 1,012 | 992 | 998 | 20,400 | 998 |
| 2023-02-09 | 977 | 998 | 973 | 992 | 17,100 | 992 |
| 2023-02-08 | 969 | 972 | 962 | 962 | 5,200 | 962 |
| 2023-02-07 | 969 | 975 | 969 | 970 | 3,600 | 970 |
| 2023-02-06 | 964 | 969 | 956 | 969 | 5,300 | 969 |
| 2023-02-03 | 958 | 960 | 940 | 956 | 6,300 | 956 |
| 2023-02-02 | 942 | 957 | 942 | 947 | 7,600 | 947 |
| 2023-02-01 | 940 | 940 | 935 | 940 | 3,900 | 940 |
| 2023-01-31 | 926 | 939 | 920 | 939 | 3,100 | 939 |
| 2023-01-30 | 930 | 933 | 926 | 929 | 500 | 929 |
| 2023-01-27 | 922 | 930 | 922 | 926 | 1,600 | 926 |
| 2023-01-26 | 927 | 929 | 922 | 922 | 3,600 | 922 |
| 2023-01-25 | 921 | 928 | 921 | 922 | 4,900 | 922 |
| 2023-01-24 | 922 | 927 | 921 | 921 | 2,000 | 921 |
| 2023-01-23 | 927 | 929 | 916 | 916 | 6,700 | 916 |
| 2023-01-20 | 922 | 922 | 919 | 919 | 1,800 | 919 |
| 2023-01-19 | 926 | 926 | 922 | 922 | 900 | 922 |
| 2023-01-18 | 920 | 927 | 920 | 927 | 2,000 | 927 |
| 2023-01-17 | 925 | 928 | 918 | 919 | 7,300 | 919 |
| 2023-01-16 | 905 | 915 | 905 | 915 | 1,000 | 915 |
| 2023-01-13 | 915 | 915 | 900 | 905 | 2,100 | 905 |
| 2023-01-12 | 926 | 926 | 918 | 920 | 2,200 | 920 |
| 2023-01-11 | 923 | 924 | 915 | 915 | 400 | 915 |
| 2023-01-10 | 908 | 924 | 908 | 924 | 400 | 924 |
| 2023-01-06 | 909 | 912 | 901 | 903 | 2,100 | 903 |
| 2023-01-05 | 913 | 915 | 910 | 910 | 1,700 | 910 |
| 2023-01-04 | 923 | 923 | 910 | 915 | 1,300 | 915 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-09-27]1株→1.1株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.1株 [1985-08-03]1株→10株