5781 東邦金属(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 | 1,216 | 1,247 | 1,212 | 1,217 | 7,500 | 1,217 |
| 2023-12-28 | 1,194 | 1,215 | 1,163 | 1,210 | 11,800 | 1,210 |
| 2023-12-27 | 1,224 | 1,230 | 1,172 | 1,193 | 34,700 | 1,193 |
| 2023-12-26 | 1,260 | 1,286 | 1,201 | 1,205 | 38,600 | 1,205 |
| 2023-12-25 | 1,208 | 1,211 | 1,192 | 1,192 | 10,900 | 1,192 |
| 2023-12-22 | 1,239 | 1,240 | 1,207 | 1,207 | 9,200 | 1,207 |
| 2023-12-21 | 1,236 | 1,237 | 1,222 | 1,232 | 4,400 | 1,232 |
| 2023-12-20 | 1,235 | 1,241 | 1,220 | 1,230 | 5,800 | 1,230 |
| 2023-12-19 | 1,220 | 1,246 | 1,220 | 1,235 | 3,700 | 1,235 |
| 2023-12-18 | 1,199 | 1,243 | 1,199 | 1,220 | 3,000 | 1,220 |
| 2023-12-15 | 1,191 | 1,227 | 1,183 | 1,218 | 15,300 | 1,218 |
| 2023-12-14 | 1,240 | 1,240 | 1,183 | 1,191 | 21,500 | 1,191 |
| 2023-12-13 | 1,245 | 1,250 | 1,238 | 1,238 | 1,000 | 1,238 |
| 2023-12-12 | 1,258 | 1,270 | 1,231 | 1,238 | 4,900 | 1,238 |
| 2023-12-11 | 1,299 | 1,299 | 1,231 | 1,255 | 6,600 | 1,255 |
| 2023-12-08 | 1,299 | 1,318 | 1,250 | 1,250 | 9,200 | 1,250 |
| 2023-12-07 | 1,322 | 1,322 | 1,278 | 1,286 | 3,800 | 1,286 |
| 2023-12-06 | 1,325 | 1,325 | 1,291 | 1,322 | 4,500 | 1,322 |
| 2023-12-05 | 1,300 | 1,384 | 1,261 | 1,295 | 35,300 | 1,295 |
| 2023-12-04 | 1,265 | 1,365 | 1,265 | 1,299 | 12,600 | 1,299 |
| 2023-12-01 | 1,254 | 1,266 | 1,231 | 1,261 | 5,400 | 1,261 |
| 2023-11-30 | 1,305 | 1,319 | 1,241 | 1,241 | 13,700 | 1,241 |
| 2023-11-29 | 1,300 | 1,314 | 1,299 | 1,302 | 1,400 | 1,302 |
| 2023-11-28 | 1,318 | 1,320 | 1,297 | 1,304 | 1,100 | 1,304 |
| 2023-11-27 | 1,316 | 1,322 | 1,295 | 1,315 | 1,900 | 1,315 |
| 2023-11-24 | 1,349 | 1,352 | 1,316 | 1,316 | 1,900 | 1,316 |
| 2023-11-22 | 1,320 | 1,339 | 1,320 | 1,328 | 1,800 | 1,328 |
| 2023-11-21 | 1,336 | 1,348 | 1,300 | 1,347 | 6,600 | 1,347 |
| 2023-11-20 | 1,297 | 1,339 | 1,297 | 1,325 | 5,400 | 1,325 |
| 2023-11-17 | 1,262 | 1,302 | 1,262 | 1,287 | 4,700 | 1,287 |
| 2023-11-16 | 1,283 | 1,288 | 1,256 | 1,274 | 2,200 | 1,274 |
| 2023-11-15 | 1,247 | 1,261 | 1,247 | 1,253 | 1,800 | 1,253 |
| 2023-11-14 | 1,258 | 1,260 | 1,246 | 1,246 | 1,700 | 1,246 |
| 2023-11-13 | 1,268 | 1,276 | 1,248 | 1,254 | 700 | 1,254 |
| 2023-11-10 | 1,243 | 1,305 | 1,237 | 1,266 | 4,500 | 1,266 |
| 2023-11-09 | 1,250 | 1,261 | 1,230 | 1,260 | 1,600 | 1,260 |
| 2023-11-08 | 1,267 | 1,297 | 1,260 | 1,260 | 900 | 1,260 |
| 2023-11-07 | 1,291 | 1,320 | 1,290 | 1,290 | 1,300 | 1,290 |
| 2023-11-06 | 1,261 | 1,293 | 1,253 | 1,291 | 800 | 1,291 |
| 2023-11-02 | 1,276 | 1,285 | 1,248 | 1,269 | 1,800 | 1,269 |
| 2023-11-01 | 1,243 | 1,270 | 1,243 | 1,267 | 1,700 | 1,267 |
| 2023-10-31 | 1,248 | 1,281 | 1,201 | 1,273 | 17,500 | 1,273 |
| 2023-10-30 | 1,249 | 1,369 | 1,245 | 1,290 | 20,000 | 1,290 |
| 2023-10-27 | 1,230 | 1,270 | 1,230 | 1,249 | 4,200 | 1,249 |
| 2023-10-26 | 1,240 | 1,255 | 1,200 | 1,200 | 6,200 | 1,200 |
| 2023-10-25 | 1,300 | 1,306 | 1,250 | 1,257 | 6,400 | 1,257 |
| 2023-10-24 | 1,231 | 1,259 | 1,217 | 1,240 | 2,700 | 1,240 |
| 2023-10-23 | 1,298 | 1,298 | 1,219 | 1,231 | 8,000 | 1,231 |
| 2023-10-20 | 1,235 | 1,310 | 1,231 | 1,269 | 20,000 | 1,269 |
| 2023-10-19 | 1,338 | 1,338 | 1,213 | 1,251 | 15,200 | 1,251 |
| 2023-10-18 | 1,196 | 1,360 | 1,196 | 1,319 | 22,200 | 1,319 |
| 2023-10-17 | 1,181 | 1,226 | 1,181 | 1,214 | 15,800 | 1,214 |
| 2023-10-16 | 1,173 | 1,212 | 1,168 | 1,192 | 25,700 | 1,192 |
| 2023-10-13 | 1,276 | 1,276 | 1,216 | 1,227 | 15,200 | 1,227 |
| 2023-10-12 | 1,316 | 1,350 | 1,276 | 1,296 | 10,500 | 1,296 |
| 2023-10-11 | 1,333 | 1,335 | 1,318 | 1,320 | 7,300 | 1,320 |
| 2023-10-10 | 1,342 | 1,372 | 1,318 | 1,333 | 10,500 | 1,333 |
| 2023-10-06 | 1,323 | 1,377 | 1,323 | 1,366 | 6,800 | 1,366 |
| 2023-10-05 | 1,323 | 1,350 | 1,317 | 1,349 | 8,900 | 1,349 |
| 2023-10-04 | 1,382 | 1,382 | 1,319 | 1,327 | 12,600 | 1,327 |
| 2023-10-03 | 1,438 | 1,439 | 1,376 | 1,382 | 13,500 | 1,382 |
| 2023-10-02 | 1,460 | 1,470 | 1,437 | 1,453 | 3,700 | 1,453 |
| 2023-09-29 | 1,466 | 1,476 | 1,444 | 1,455 | 9,700 | 1,455 |
| 2023-09-28 | 1,463 | 1,485 | 1,463 | 1,465 | 4,200 | 1,465 |
| 2023-09-27 | 1,465 | 1,486 | 1,462 | 1,462 | 2,600 | 1,462 |
| 2023-09-26 | 1,476 | 1,486 | 1,468 | 1,479 | 25,700 | 1,479 |
| 2023-09-25 | 1,488 | 1,488 | 1,461 | 1,488 | 1,300 | 1,488 |
| 2023-09-22 | 1,451 | 1,489 | 1,448 | 1,482 | 12,300 | 1,482 |
| 2023-09-21 | 1,468 | 1,480 | 1,453 | 1,454 | 5,200 | 1,454 |
| 2023-09-20 | 1,467 | 1,489 | 1,465 | 1,465 | 3,800 | 1,465 |
| 2023-09-19 | 1,487 | 1,492 | 1,477 | 1,488 | 3,100 | 1,488 |
| 2023-09-15 | 1,475 | 1,487 | 1,467 | 1,487 | 7,800 | 1,487 |
| 2023-09-14 | 1,466 | 1,494 | 1,466 | 1,474 | 10,400 | 1,474 |
| 2023-09-13 | 1,461 | 1,472 | 1,453 | 1,472 | 9,100 | 1,472 |
| 2023-09-12 | 1,479 | 1,488 | 1,460 | 1,460 | 9,400 | 1,460 |
| 2023-09-11 | 1,493 | 1,493 | 1,462 | 1,479 | 5,200 | 1,479 |
| 2023-09-08 | 1,500 | 1,515 | 1,495 | 1,506 | 3,600 | 1,506 |
| 2023-09-07 | 1,503 | 1,525 | 1,495 | 1,520 | 5,200 | 1,520 |
| 2023-09-06 | 1,530 | 1,544 | 1,514 | 1,534 | 8,100 | 1,534 |
| 2023-09-05 | 1,527 | 1,544 | 1,508 | 1,531 | 15,700 | 1,531 |
| 2023-09-04 | 1,516 | 1,530 | 1,500 | 1,525 | 10,100 | 1,525 |
| 2023-09-01 | 1,508 | 1,513 | 1,500 | 1,511 | 2,900 | 1,511 |
| 2023-08-31 | 1,504 | 1,513 | 1,497 | 1,508 | 4,800 | 1,508 |
| 2023-08-30 | 1,503 | 1,517 | 1,500 | 1,504 | 4,900 | 1,504 |
| 2023-08-29 | 1,508 | 1,520 | 1,508 | 1,513 | 7,500 | 1,513 |
| 2023-08-28 | 1,500 | 1,545 | 1,500 | 1,519 | 24,300 | 1,519 |
| 2023-08-25 | 1,498 | 1,518 | 1,490 | 1,491 | 12,100 | 1,491 |
| 2023-08-24 | 1,506 | 1,506 | 1,481 | 1,481 | 1,000 | 1,481 |
| 2023-08-23 | 1,496 | 1,508 | 1,480 | 1,487 | 5,200 | 1,487 |
| 2023-08-22 | 1,473 | 1,500 | 1,473 | 1,498 | 3,800 | 1,498 |
| 2023-08-21 | 1,459 | 1,505 | 1,459 | 1,492 | 22,200 | 1,492 |
| 2023-08-18 | 1,426 | 1,479 | 1,426 | 1,465 | 10,200 | 1,465 |
| 2023-08-17 | 1,434 | 1,463 | 1,418 | 1,426 | 15,500 | 1,426 |
| 2023-08-16 | 1,453 | 1,467 | 1,433 | 1,436 | 10,000 | 1,436 |
| 2023-08-15 | 1,459 | 1,468 | 1,434 | 1,453 | 18,100 | 1,453 |
| 2023-08-14 | 1,482 | 1,482 | 1,452 | 1,469 | 12,100 | 1,469 |
| 2023-08-10 | 1,497 | 1,498 | 1,483 | 1,489 | 4,500 | 1,489 |
| 2023-08-09 | 1,510 | 1,515 | 1,496 | 1,499 | 4,900 | 1,499 |
| 2023-08-08 | 1,531 | 1,550 | 1,506 | 1,523 | 10,700 | 1,523 |
| 2023-08-07 | 1,524 | 1,539 | 1,500 | 1,531 | 15,600 | 1,531 |
| 2023-08-04 | 1,490 | 1,500 | 1,480 | 1,499 | 5,600 | 1,499 |
| 2023-08-03 | 1,501 | 1,505 | 1,480 | 1,492 | 8,200 | 1,492 |
| 2023-08-02 | 1,511 | 1,530 | 1,500 | 1,515 | 12,100 | 1,515 |
| 2023-08-01 | 1,508 | 1,554 | 1,508 | 1,532 | 16,100 | 1,532 |
| 2023-07-31 | 1,477 | 1,544 | 1,477 | 1,525 | 30,600 | 1,525 |
| 2023-07-28 | 1,501 | 1,501 | 1,451 | 1,480 | 30,000 | 1,480 |
| 2023-07-27 | 1,499 | 1,515 | 1,483 | 1,515 | 16,100 | 1,515 |
| 2023-07-26 | 1,490 | 1,507 | 1,478 | 1,507 | 8,500 | 1,507 |
| 2023-07-25 | 1,505 | 1,507 | 1,480 | 1,507 | 10,500 | 1,507 |
| 2023-07-24 | 1,495 | 1,514 | 1,478 | 1,507 | 23,900 | 1,507 |
| 2023-07-21 | 1,480 | 1,490 | 1,440 | 1,490 | 13,400 | 1,490 |
| 2023-07-20 | 1,464 | 1,504 | 1,458 | 1,493 | 16,000 | 1,493 |
| 2023-07-19 | 1,428 | 1,470 | 1,427 | 1,460 | 11,400 | 1,460 |
| 2023-07-18 | 1,428 | 1,445 | 1,411 | 1,432 | 8,000 | 1,432 |
| 2023-07-14 | 1,417 | 1,449 | 1,414 | 1,449 | 12,500 | 1,449 |
| 2023-07-13 | 1,424 | 1,426 | 1,402 | 1,421 | 9,000 | 1,421 |
| 2023-07-12 | 1,417 | 1,417 | 1,395 | 1,395 | 19,300 | 1,395 |
| 2023-07-11 | 1,406 | 1,431 | 1,393 | 1,412 | 12,700 | 1,412 |
| 2023-07-10 | 1,447 | 1,447 | 1,382 | 1,398 | 29,400 | 1,398 |
| 2023-07-07 | 1,430 | 1,449 | 1,425 | 1,435 | 15,700 | 1,435 |
| 2023-07-06 | 1,491 | 1,499 | 1,430 | 1,441 | 21,700 | 1,441 |
| 2023-07-05 | 1,464 | 1,525 | 1,453 | 1,484 | 50,000 | 1,484 |
| 2023-07-04 | 1,463 | 1,469 | 1,444 | 1,464 | 5,800 | 1,464 |
| 2023-07-03 | 1,442 | 1,474 | 1,438 | 1,451 | 6,800 | 1,451 |
| 2023-06-30 | 1,430 | 1,440 | 1,410 | 1,430 | 17,000 | 1,430 |
| 2023-06-29 | 1,447 | 1,459 | 1,415 | 1,430 | 17,100 | 1,430 |
| 2023-06-28 | 1,439 | 1,472 | 1,439 | 1,451 | 6,300 | 1,451 |
| 2023-06-27 | 1,461 | 1,462 | 1,429 | 1,450 | 14,200 | 1,450 |
| 2023-06-26 | 1,458 | 1,472 | 1,448 | 1,461 | 6,300 | 1,461 |
| 2023-06-23 | 1,498 | 1,498 | 1,438 | 1,447 | 30,200 | 1,447 |
| 2023-06-22 | 1,507 | 1,507 | 1,480 | 1,483 | 14,400 | 1,483 |
| 2023-06-21 | 1,448 | 1,510 | 1,445 | 1,503 | 26,800 | 1,503 |
| 2023-06-20 | 1,475 | 1,477 | 1,432 | 1,460 | 29,100 | 1,460 |
| 2023-06-19 | 1,498 | 1,520 | 1,466 | 1,475 | 32,800 | 1,475 |
| 2023-06-16 | 1,538 | 1,550 | 1,458 | 1,486 | 78,200 | 1,486 |
| 2023-06-15 | 1,498 | 1,614 | 1,480 | 1,578 | 110,500 | 1,578 |
| 2023-06-14 | 1,494 | 1,494 | 1,467 | 1,468 | 17,000 | 1,468 |
| 2023-06-13 | 1,494 | 1,506 | 1,477 | 1,500 | 11,400 | 1,500 |
| 2023-06-12 | 1,483 | 1,505 | 1,461 | 1,493 | 12,700 | 1,493 |
| 2023-06-09 | 1,492 | 1,494 | 1,458 | 1,458 | 4,300 | 1,458 |
| 2023-06-08 | 1,456 | 1,526 | 1,447 | 1,465 | 18,700 | 1,465 |
| 2023-06-07 | 1,485 | 1,485 | 1,458 | 1,459 | 8,200 | 1,459 |
| 2023-06-06 | 1,452 | 1,498 | 1,452 | 1,480 | 5,800 | 1,480 |
| 2023-06-05 | 1,431 | 1,478 | 1,422 | 1,475 | 13,400 | 1,475 |
| 2023-06-02 | 1,405 | 1,447 | 1,396 | 1,431 | 10,300 | 1,431 |
| 2023-06-01 | 1,418 | 1,426 | 1,404 | 1,405 | 10,500 | 1,405 |
| 2023-05-31 | 1,475 | 1,475 | 1,422 | 1,429 | 10,200 | 1,429 |
| 2023-05-30 | 1,446 | 1,470 | 1,428 | 1,450 | 10,700 | 1,450 |
| 2023-05-29 | 1,415 | 1,456 | 1,407 | 1,440 | 13,800 | 1,440 |
| 2023-05-26 | 1,485 | 1,485 | 1,391 | 1,410 | 27,200 | 1,410 |
| 2023-05-25 | 1,498 | 1,498 | 1,463 | 1,471 | 10,500 | 1,471 |
| 2023-05-24 | 1,467 | 1,499 | 1,455 | 1,472 | 10,600 | 1,472 |
| 2023-05-23 | 1,498 | 1,518 | 1,457 | 1,467 | 25,800 | 1,467 |
| 2023-05-22 | 1,498 | 1,515 | 1,492 | 1,495 | 9,000 | 1,495 |
| 2023-05-19 | 1,521 | 1,526 | 1,472 | 1,511 | 22,100 | 1,511 |
| 2023-05-18 | 1,485 | 1,548 | 1,478 | 1,528 | 46,000 | 1,528 |
| 2023-05-17 | 1,598 | 1,599 | 1,463 | 1,466 | 112,800 | 1,466 |
| 2023-05-16 | 1,416 | 1,467 | 1,404 | 1,432 | 20,200 | 1,432 |
| 2023-05-15 | 1,412 | 1,432 | 1,380 | 1,400 | 16,700 | 1,400 |
| 2023-05-12 | 1,333 | 1,421 | 1,316 | 1,412 | 65,800 | 1,412 |
| 2023-05-11 | 1,536 | 1,538 | 1,471 | 1,483 | 41,900 | 1,483 |
| 2023-05-10 | 1,560 | 1,562 | 1,506 | 1,506 | 39,800 | 1,506 |
| 2023-05-09 | 1,555 | 1,596 | 1,555 | 1,558 | 24,700 | 1,558 |
| 2023-05-08 | 1,544 | 1,598 | 1,540 | 1,577 | 25,600 | 1,577 |
| 2023-05-02 | 1,545 | 1,576 | 1,533 | 1,553 | 14,900 | 1,553 |
| 2023-05-01 | 1,565 | 1,593 | 1,540 | 1,557 | 31,600 | 1,557 |
| 2023-04-28 | 1,551 | 1,579 | 1,530 | 1,565 | 21,500 | 1,565 |
| 2023-04-27 | 1,556 | 1,569 | 1,510 | 1,547 | 20,500 | 1,547 |
| 2023-04-26 | 1,504 | 1,568 | 1,504 | 1,535 | 28,700 | 1,535 |
| 2023-04-25 | 1,530 | 1,583 | 1,522 | 1,534 | 50,500 | 1,534 |
| 2023-04-24 | 1,506 | 1,537 | 1,485 | 1,516 | 32,200 | 1,516 |
| 2023-04-21 | 1,539 | 1,598 | 1,500 | 1,507 | 65,700 | 1,507 |
| 2023-04-20 | 1,558 | 1,580 | 1,521 | 1,539 | 67,200 | 1,539 |
| 2023-04-19 | 1,653 | 1,678 | 1,580 | 1,580 | 107,100 | 1,580 |
| 2023-04-18 | 1,758 | 1,788 | 1,620 | 1,621 | 329,500 | 1,621 |
| 2023-04-17 | 1,846 | 2,126 | 1,745 | 1,788 | 3,320,000 | 1,788 |
| 2023-04-14 | 1,474 | 1,726 | 1,418 | 1,726 | 150,000 | 1,726 |
| 2023-04-13 | 1,469 | 1,495 | 1,426 | 1,426 | 61,800 | 1,426 |
| 2023-04-12 | 1,558 | 1,561 | 1,490 | 1,490 | 62,900 | 1,490 |
| 2023-04-11 | 1,576 | 1,629 | 1,570 | 1,576 | 26,300 | 1,576 |
| 2023-04-10 | 1,559 | 1,619 | 1,531 | 1,574 | 29,400 | 1,574 |
| 2023-04-07 | 1,532 | 1,581 | 1,532 | 1,558 | 21,000 | 1,558 |
| 2023-04-06 | 1,569 | 1,610 | 1,528 | 1,539 | 58,700 | 1,539 |
| 2023-04-05 | 1,615 | 1,633 | 1,570 | 1,588 | 55,500 | 1,588 |
| 2023-04-04 | 1,722 | 1,771 | 1,620 | 1,655 | 130,900 | 1,655 |
| 2023-04-03 | 1,744 | 1,815 | 1,730 | 1,782 | 52,100 | 1,782 |
| 2023-03-31 | 1,837 | 1,838 | 1,708 | 1,730 | 75,800 | 1,730 |
| 2023-03-30 | 1,775 | 1,827 | 1,733 | 1,797 | 71,400 | 1,797 |
| 2023-03-29 | 1,734 | 1,805 | 1,704 | 1,715 | 55,800 | 1,715 |
| 2023-03-28 | 1,801 | 1,818 | 1,733 | 1,733 | 54,200 | 1,733 |
| 2023-03-27 | 1,784 | 1,878 | 1,749 | 1,795 | 65,900 | 1,795 |
| 2023-03-24 | 1,829 | 1,854 | 1,784 | 1,784 | 34,100 | 1,784 |
| 2023-03-23 | 1,759 | 1,852 | 1,759 | 1,799 | 73,000 | 1,799 |
| 2023-03-22 | 1,902 | 1,939 | 1,748 | 1,766 | 96,400 | 1,766 |
| 2023-03-20 | 1,926 | 2,070 | 1,872 | 1,872 | 141,000 | 1,872 |
| 2023-03-17 | 1,973 | 2,019 | 1,872 | 1,872 | 169,200 | 1,872 |
| 2023-03-16 | 1,821 | 2,027 | 1,691 | 1,920 | 444,300 | 1,920 |
| 2023-03-15 | 1,961 | 2,171 | 1,762 | 1,902 | 947,200 | 1,902 |
| 2023-03-14 | 2,268 | 2,411 | 1,868 | 1,930 | 1,180,600 | 1,930 |
| 2023-03-13 | 2,200 | 2,368 | 2,090 | 2,368 | 2,190,600 | 2,368 |
| 2023-03-10 | 1,968 | 1,968 | 1,968 | 1,968 | 27,600 | 1,968 |
| 2023-03-09 | 1,261 | 1,568 | 1,226 | 1,568 | 79,100 | 1,568 |
| 2023-03-08 | 1,237 | 1,287 | 1,237 | 1,268 | 47,800 | 1,268 |
| 2023-03-07 | 1,240 | 1,256 | 1,211 | 1,237 | 52,200 | 1,237 |
| 2023-03-06 | 1,225 | 1,272 | 1,215 | 1,239 | 77,800 | 1,239 |
| 2023-03-03 | 1,220 | 1,248 | 1,201 | 1,210 | 42,900 | 1,210 |
| 2023-03-02 | 1,247 | 1,250 | 1,204 | 1,215 | 74,900 | 1,215 |
| 2023-03-01 | 1,220 | 1,326 | 1,208 | 1,255 | 321,600 | 1,255 |
| 2023-02-28 | 1,205 | 1,262 | 1,170 | 1,183 | 89,700 | 1,183 |
| 2023-02-27 | 1,202 | 1,245 | 1,166 | 1,170 | 82,500 | 1,170 |
| 2023-02-24 | 1,210 | 1,238 | 1,161 | 1,172 | 99,300 | 1,172 |
| 2023-02-22 | 1,248 | 1,299 | 1,220 | 1,245 | 117,200 | 1,245 |
| 2023-02-21 | 1,329 | 1,373 | 1,232 | 1,300 | 656,700 | 1,300 |
| 2023-02-20 | 1,190 | 1,520 | 1,151 | 1,375 | 3,415,200 | 1,375 |
| 2023-02-17 | 1,289 | 1,439 | 1,186 | 1,220 | 3,204,100 | 1,220 |
| 2023-02-16 | 1,130 | 1,345 | 1,107 | 1,139 | 1,814,100 | 1,139 |
| 2023-02-15 | 1,045 | 1,045 | 1,045 | 1,045 | 17,200 | 1,045 |
| 2023-02-14 | 895 | 904 | 895 | 895 | 4,500 | 895 |
| 2023-02-13 | 889 | 894 | 888 | 891 | 1,500 | 891 |
| 2023-02-10 | 879 | 887 | 871 | 884 | 3,200 | 884 |
| 2023-02-09 | 872 | 880 | 872 | 873 | 1,400 | 873 |
| 2023-02-08 | 883 | 889 | 871 | 874 | 9,100 | 874 |
| 2023-02-07 | 889 | 889 | 888 | 888 | 500 | 888 |
| 2023-02-06 | 889 | 898 | 887 | 891 | 4,400 | 891 |
| 2023-02-03 | 892 | 899 | 890 | 891 | 2,100 | 891 |
| 2023-02-02 | 903 | 903 | 890 | 898 | 1,900 | 898 |
| 2023-02-01 | 907 | 909 | 888 | 900 | 15,800 | 900 |
| 2023-01-31 | 902 | 1,000 | 900 | 911 | 106,600 | 911 |
| 2023-01-30 | 940 | 940 | 890 | 890 | 18,800 | 890 |
| 2023-01-27 | 921 | 945 | 906 | 940 | 18,500 | 940 |
| 2023-01-26 | 922 | 922 | 900 | 906 | 5,100 | 906 |
| 2023-01-25 | 912 | 912 | 894 | 910 | 3,400 | 910 |
| 2023-01-24 | 900 | 914 | 895 | 913 | 5,700 | 913 |
| 2023-01-23 | 920 | 931 | 895 | 895 | 5,900 | 895 |
| 2023-01-20 | 908 | 912 | 890 | 905 | 5,900 | 905 |
| 2023-01-19 | 928 | 928 | 899 | 908 | 5,500 | 908 |
| 2023-01-18 | 860 | 918 | 851 | 911 | 21,900 | 911 |
| 2023-01-17 | 893 | 894 | 820 | 845 | 14,400 | 845 |
| 2023-01-16 | 902 | 916 | 890 | 892 | 4,300 | 892 |
| 2023-01-13 | 941 | 948 | 881 | 887 | 18,400 | 887 |
| 2023-01-12 | 920 | 988 | 890 | 941 | 70,200 | 941 |
| 2023-01-11 | 884 | 930 | 870 | 919 | 28,500 | 919 |
| 2023-01-10 | 855 | 928 | 847 | 884 | 41,800 | 884 |
| 2023-01-06 | 826 | 836 | 826 | 836 | 700 | 836 |
| 2023-01-05 | 838 | 838 | 823 | 826 | 1,200 | 826 |
| 2023-01-04 | 837 | 837 | 828 | 829 | 800 | 829 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株
