5902 ホッカンホールディングス(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 | 1,620 | 1,629 | 1,607 | 1,626 | 14,700 | 1,626 |
| 2023-12-28 | 1,608 | 1,623 | 1,604 | 1,623 | 13,400 | 1,623 |
| 2023-12-27 | 1,601 | 1,613 | 1,598 | 1,608 | 33,300 | 1,608 |
| 2023-12-26 | 1,593 | 1,600 | 1,586 | 1,594 | 11,800 | 1,594 |
| 2023-12-25 | 1,610 | 1,610 | 1,584 | 1,594 | 11,100 | 1,594 |
| 2023-12-22 | 1,584 | 1,606 | 1,584 | 1,603 | 25,500 | 1,603 |
| 2023-12-21 | 1,586 | 1,598 | 1,582 | 1,584 | 21,600 | 1,584 |
| 2023-12-20 | 1,614 | 1,619 | 1,594 | 1,599 | 13,600 | 1,599 |
| 2023-12-19 | 1,617 | 1,618 | 1,596 | 1,614 | 22,200 | 1,614 |
| 2023-12-18 | 1,617 | 1,625 | 1,594 | 1,624 | 23,700 | 1,624 |
| 2023-12-15 | 1,602 | 1,627 | 1,601 | 1,626 | 55,300 | 1,626 |
| 2023-12-14 | 1,639 | 1,640 | 1,593 | 1,603 | 18,400 | 1,603 |
| 2023-12-13 | 1,624 | 1,645 | 1,617 | 1,638 | 24,600 | 1,638 |
| 2023-12-12 | 1,636 | 1,636 | 1,613 | 1,620 | 19,200 | 1,620 |
| 2023-12-11 | 1,610 | 1,636 | 1,610 | 1,636 | 15,400 | 1,636 |
| 2023-12-08 | 1,620 | 1,638 | 1,606 | 1,608 | 27,800 | 1,608 |
| 2023-12-07 | 1,618 | 1,626 | 1,605 | 1,622 | 16,200 | 1,622 |
| 2023-12-06 | 1,588 | 1,628 | 1,582 | 1,615 | 36,600 | 1,615 |
| 2023-12-05 | 1,570 | 1,593 | 1,570 | 1,584 | 18,200 | 1,584 |
| 2023-12-04 | 1,570 | 1,584 | 1,550 | 1,584 | 14,800 | 1,584 |
| 2023-12-01 | 1,571 | 1,578 | 1,566 | 1,572 | 15,400 | 1,572 |
| 2023-11-30 | 1,570 | 1,575 | 1,557 | 1,575 | 14,200 | 1,575 |
| 2023-11-29 | 1,588 | 1,589 | 1,570 | 1,570 | 11,500 | 1,570 |
| 2023-11-28 | 1,595 | 1,595 | 1,577 | 1,588 | 10,600 | 1,588 |
| 2023-11-27 | 1,600 | 1,610 | 1,595 | 1,595 | 16,700 | 1,595 |
| 2023-11-24 | 1,626 | 1,628 | 1,601 | 1,603 | 11,400 | 1,603 |
| 2023-11-22 | 1,616 | 1,629 | 1,611 | 1,619 | 8,000 | 1,619 |
| 2023-11-21 | 1,590 | 1,613 | 1,585 | 1,613 | 17,600 | 1,613 |
| 2023-11-20 | 1,624 | 1,632 | 1,592 | 1,592 | 16,400 | 1,592 |
| 2023-11-17 | 1,594 | 1,621 | 1,594 | 1,619 | 14,500 | 1,619 |
| 2023-11-16 | 1,587 | 1,598 | 1,582 | 1,587 | 9,900 | 1,587 |
| 2023-11-15 | 1,612 | 1,612 | 1,584 | 1,588 | 15,500 | 1,588 |
| 2023-11-14 | 1,629 | 1,629 | 1,609 | 1,612 | 10,200 | 1,612 |
| 2023-11-13 | 1,637 | 1,637 | 1,605 | 1,622 | 20,100 | 1,622 |
| 2023-11-10 | 1,650 | 1,653 | 1,610 | 1,634 | 54,800 | 1,634 |
| 2023-11-09 | 1,565 | 1,576 | 1,547 | 1,570 | 19,600 | 1,570 |
| 2023-11-08 | 1,593 | 1,593 | 1,556 | 1,559 | 15,600 | 1,559 |
| 2023-11-07 | 1,581 | 1,601 | 1,580 | 1,583 | 14,500 | 1,583 |
| 2023-11-06 | 1,600 | 1,605 | 1,564 | 1,585 | 26,900 | 1,585 |
| 2023-11-02 | 1,599 | 1,602 | 1,560 | 1,580 | 24,200 | 1,580 |
| 2023-11-01 | 1,579 | 1,595 | 1,574 | 1,595 | 35,300 | 1,595 |
| 2023-10-31 | 1,565 | 1,583 | 1,556 | 1,578 | 24,300 | 1,578 |
| 2023-10-30 | 1,563 | 1,575 | 1,551 | 1,563 | 75,500 | 1,563 |
| 2023-10-27 | 1,546 | 1,584 | 1,546 | 1,582 | 30,600 | 1,582 |
| 2023-10-26 | 1,547 | 1,554 | 1,532 | 1,546 | 23,200 | 1,546 |
| 2023-10-25 | 1,527 | 1,558 | 1,522 | 1,553 | 32,100 | 1,553 |
| 2023-10-24 | 1,533 | 1,533 | 1,501 | 1,521 | 29,500 | 1,521 |
| 2023-10-23 | 1,527 | 1,540 | 1,524 | 1,526 | 23,500 | 1,526 |
| 2023-10-20 | 1,529 | 1,532 | 1,517 | 1,525 | 17,600 | 1,525 |
| 2023-10-19 | 1,521 | 1,538 | 1,519 | 1,529 | 26,800 | 1,529 |
| 2023-10-18 | 1,512 | 1,537 | 1,509 | 1,536 | 56,700 | 1,536 |
| 2023-10-17 | 1,493 | 1,502 | 1,472 | 1,482 | 25,300 | 1,482 |
| 2023-10-16 | 1,470 | 1,491 | 1,465 | 1,477 | 23,700 | 1,477 |
| 2023-10-13 | 1,489 | 1,491 | 1,466 | 1,472 | 23,900 | 1,472 |
| 2023-10-12 | 1,501 | 1,501 | 1,482 | 1,489 | 17,900 | 1,489 |
| 2023-10-11 | 1,504 | 1,504 | 1,486 | 1,490 | 18,800 | 1,490 |
| 2023-10-10 | 1,491 | 1,513 | 1,491 | 1,505 | 17,000 | 1,505 |
| 2023-10-06 | 1,485 | 1,506 | 1,472 | 1,495 | 16,500 | 1,495 |
| 2023-10-05 | 1,467 | 1,498 | 1,467 | 1,490 | 16,100 | 1,490 |
| 2023-10-04 | 1,480 | 1,482 | 1,462 | 1,464 | 34,100 | 1,464 |
| 2023-10-03 | 1,520 | 1,520 | 1,491 | 1,492 | 26,700 | 1,492 |
| 2023-10-02 | 1,522 | 1,544 | 1,513 | 1,513 | 21,500 | 1,513 |
| 2023-09-29 | 1,527 | 1,527 | 1,506 | 1,509 | 33,200 | 1,509 |
| 2023-09-28 | 1,535 | 1,541 | 1,522 | 1,527 | 30,600 | 1,527 |
| 2023-09-27 | 1,551 | 1,571 | 1,539 | 1,571 | 48,900 | 1,571 |
| 2023-09-26 | 1,575 | 1,575 | 1,557 | 1,558 | 20,600 | 1,558 |
| 2023-09-25 | 1,576 | 1,586 | 1,574 | 1,579 | 11,700 | 1,579 |
| 2023-09-22 | 1,561 | 1,582 | 1,560 | 1,573 | 15,700 | 1,573 |
| 2023-09-21 | 1,567 | 1,590 | 1,561 | 1,566 | 17,400 | 1,566 |
| 2023-09-20 | 1,593 | 1,593 | 1,565 | 1,565 | 24,400 | 1,565 |
| 2023-09-19 | 1,592 | 1,598 | 1,583 | 1,598 | 16,200 | 1,598 |
| 2023-09-15 | 1,581 | 1,594 | 1,566 | 1,592 | 23,400 | 1,592 |
| 2023-09-14 | 1,572 | 1,582 | 1,565 | 1,580 | 20,000 | 1,580 |
| 2023-09-13 | 1,595 | 1,595 | 1,565 | 1,572 | 21,800 | 1,572 |
| 2023-09-12 | 1,590 | 1,595 | 1,580 | 1,595 | 11,500 | 1,595 |
| 2023-09-11 | 1,573 | 1,586 | 1,573 | 1,586 | 10,500 | 1,586 |
| 2023-09-08 | 1,598 | 1,602 | 1,576 | 1,576 | 23,600 | 1,576 |
| 2023-09-07 | 1,607 | 1,620 | 1,596 | 1,603 | 21,600 | 1,603 |
| 2023-09-06 | 1,578 | 1,610 | 1,578 | 1,609 | 28,600 | 1,609 |
| 2023-09-05 | 1,589 | 1,589 | 1,560 | 1,570 | 22,700 | 1,570 |
| 2023-09-04 | 1,605 | 1,605 | 1,585 | 1,593 | 17,600 | 1,593 |
| 2023-09-01 | 1,572 | 1,609 | 1,569 | 1,608 | 41,600 | 1,608 |
| 2023-08-31 | 1,560 | 1,576 | 1,559 | 1,574 | 15,900 | 1,574 |
| 2023-08-30 | 1,580 | 1,580 | 1,559 | 1,560 | 17,900 | 1,560 |
| 2023-08-29 | 1,562 | 1,580 | 1,559 | 1,579 | 13,100 | 1,579 |
| 2023-08-28 | 1,540 | 1,570 | 1,540 | 1,562 | 16,800 | 1,562 |
| 2023-08-25 | 1,516 | 1,544 | 1,513 | 1,536 | 14,800 | 1,536 |
| 2023-08-24 | 1,516 | 1,535 | 1,511 | 1,533 | 10,400 | 1,533 |
| 2023-08-23 | 1,523 | 1,532 | 1,514 | 1,524 | 11,700 | 1,524 |
| 2023-08-22 | 1,507 | 1,524 | 1,488 | 1,523 | 24,200 | 1,523 |
| 2023-08-21 | 1,510 | 1,518 | 1,502 | 1,505 | 19,700 | 1,505 |
| 2023-08-18 | 1,507 | 1,528 | 1,505 | 1,510 | 19,800 | 1,510 |
| 2023-08-17 | 1,540 | 1,541 | 1,500 | 1,529 | 27,200 | 1,529 |
| 2023-08-16 | 1,529 | 1,552 | 1,518 | 1,540 | 23,200 | 1,540 |
| 2023-08-15 | 1,550 | 1,550 | 1,503 | 1,530 | 38,300 | 1,530 |
| 2023-08-14 | 1,506 | 1,561 | 1,506 | 1,560 | 58,800 | 1,560 |
| 2023-08-10 | 1,465 | 1,508 | 1,465 | 1,500 | 34,300 | 1,500 |
| 2023-08-09 | 1,449 | 1,480 | 1,445 | 1,463 | 48,800 | 1,463 |
| 2023-08-08 | 1,428 | 1,455 | 1,426 | 1,449 | 36,400 | 1,449 |
| 2023-08-07 | 1,404 | 1,426 | 1,400 | 1,423 | 21,800 | 1,423 |
| 2023-08-04 | 1,382 | 1,404 | 1,381 | 1,396 | 12,700 | 1,396 |
| 2023-08-03 | 1,396 | 1,399 | 1,382 | 1,386 | 21,200 | 1,386 |
| 2023-08-02 | 1,401 | 1,411 | 1,394 | 1,400 | 20,000 | 1,400 |
| 2023-08-01 | 1,407 | 1,413 | 1,399 | 1,413 | 26,900 | 1,413 |
| 2023-07-31 | 1,417 | 1,417 | 1,399 | 1,407 | 21,200 | 1,407 |
| 2023-07-28 | 1,400 | 1,404 | 1,386 | 1,404 | 20,800 | 1,404 |
| 2023-07-27 | 1,396 | 1,403 | 1,391 | 1,402 | 12,700 | 1,402 |
| 2023-07-26 | 1,386 | 1,400 | 1,379 | 1,396 | 18,500 | 1,396 |
| 2023-07-25 | 1,392 | 1,399 | 1,386 | 1,390 | 15,100 | 1,390 |
| 2023-07-24 | 1,377 | 1,394 | 1,377 | 1,392 | 12,200 | 1,392 |
| 2023-07-21 | 1,370 | 1,376 | 1,366 | 1,370 | 13,600 | 1,370 |
| 2023-07-20 | 1,376 | 1,376 | 1,363 | 1,364 | 16,100 | 1,364 |
| 2023-07-19 | 1,366 | 1,371 | 1,364 | 1,369 | 19,000 | 1,369 |
| 2023-07-18 | 1,355 | 1,366 | 1,355 | 1,360 | 8,900 | 1,360 |
| 2023-07-14 | 1,362 | 1,363 | 1,346 | 1,351 | 20,400 | 1,351 |
| 2023-07-13 | 1,363 | 1,367 | 1,355 | 1,356 | 16,300 | 1,356 |
| 2023-07-12 | 1,382 | 1,382 | 1,363 | 1,365 | 13,500 | 1,365 |
| 2023-07-11 | 1,383 | 1,390 | 1,371 | 1,371 | 21,200 | 1,371 |
| 2023-07-10 | 1,390 | 1,391 | 1,374 | 1,379 | 27,000 | 1,379 |
| 2023-07-07 | 1,387 | 1,395 | 1,372 | 1,383 | 20,800 | 1,383 |
| 2023-07-06 | 1,400 | 1,404 | 1,387 | 1,387 | 15,600 | 1,387 |
| 2023-07-05 | 1,400 | 1,413 | 1,398 | 1,401 | 24,800 | 1,401 |
| 2023-07-04 | 1,401 | 1,408 | 1,399 | 1,402 | 20,400 | 1,402 |
| 2023-07-03 | 1,396 | 1,403 | 1,389 | 1,396 | 9,200 | 1,396 |
| 2023-06-30 | 1,399 | 1,399 | 1,383 | 1,386 | 16,300 | 1,386 |
| 2023-06-29 | 1,410 | 1,410 | 1,396 | 1,404 | 15,400 | 1,404 |
| 2023-06-28 | 1,385 | 1,399 | 1,382 | 1,399 | 14,600 | 1,399 |
| 2023-06-27 | 1,370 | 1,387 | 1,366 | 1,385 | 10,200 | 1,385 |
| 2023-06-26 | 1,363 | 1,391 | 1,363 | 1,366 | 24,200 | 1,366 |
| 2023-06-23 | 1,405 | 1,409 | 1,386 | 1,393 | 16,000 | 1,393 |
| 2023-06-22 | 1,400 | 1,403 | 1,391 | 1,398 | 14,500 | 1,398 |
| 2023-06-21 | 1,400 | 1,404 | 1,396 | 1,400 | 14,400 | 1,400 |
| 2023-06-20 | 1,396 | 1,396 | 1,379 | 1,396 | 15,100 | 1,396 |
| 2023-06-19 | 1,406 | 1,406 | 1,394 | 1,403 | 12,000 | 1,403 |
| 2023-06-16 | 1,392 | 1,402 | 1,387 | 1,395 | 17,700 | 1,395 |
| 2023-06-15 | 1,374 | 1,391 | 1,373 | 1,378 | 24,500 | 1,378 |
| 2023-06-14 | 1,374 | 1,381 | 1,361 | 1,368 | 20,900 | 1,368 |
| 2023-06-13 | 1,376 | 1,385 | 1,371 | 1,374 | 16,500 | 1,374 |
| 2023-06-12 | 1,360 | 1,374 | 1,359 | 1,374 | 14,200 | 1,374 |
| 2023-06-09 | 1,335 | 1,351 | 1,334 | 1,346 | 24,800 | 1,346 |
| 2023-06-08 | 1,330 | 1,340 | 1,330 | 1,335 | 14,300 | 1,335 |
| 2023-06-07 | 1,335 | 1,345 | 1,327 | 1,329 | 28,400 | 1,329 |
| 2023-06-06 | 1,340 | 1,340 | 1,333 | 1,335 | 8,000 | 1,335 |
| 2023-06-05 | 1,336 | 1,356 | 1,336 | 1,346 | 21,000 | 1,346 |
| 2023-06-02 | 1,321 | 1,331 | 1,321 | 1,326 | 14,600 | 1,326 |
| 2023-06-01 | 1,318 | 1,329 | 1,315 | 1,321 | 15,700 | 1,321 |
| 2023-05-31 | 1,344 | 1,344 | 1,317 | 1,317 | 38,600 | 1,317 |
| 2023-05-30 | 1,352 | 1,354 | 1,344 | 1,348 | 11,800 | 1,348 |
| 2023-05-29 | 1,358 | 1,360 | 1,349 | 1,358 | 14,100 | 1,358 |
| 2023-05-26 | 1,375 | 1,375 | 1,358 | 1,358 | 11,900 | 1,358 |
| 2023-05-25 | 1,374 | 1,380 | 1,372 | 1,375 | 7,400 | 1,375 |
| 2023-05-24 | 1,377 | 1,385 | 1,377 | 1,378 | 6,800 | 1,378 |
| 2023-05-23 | 1,408 | 1,408 | 1,377 | 1,384 | 11,900 | 1,384 |
| 2023-05-22 | 1,400 | 1,408 | 1,397 | 1,405 | 11,700 | 1,405 |
| 2023-05-19 | 1,411 | 1,411 | 1,400 | 1,406 | 5,500 | 1,406 |
| 2023-05-18 | 1,414 | 1,417 | 1,402 | 1,411 | 10,700 | 1,411 |
| 2023-05-17 | 1,422 | 1,424 | 1,411 | 1,414 | 10,400 | 1,414 |
| 2023-05-16 | 1,415 | 1,423 | 1,408 | 1,422 | 9,800 | 1,422 |
| 2023-05-15 | 1,415 | 1,420 | 1,402 | 1,417 | 20,500 | 1,417 |
| 2023-05-12 | 1,403 | 1,403 | 1,378 | 1,394 | 10,400 | 1,394 |
| 2023-05-11 | 1,376 | 1,402 | 1,376 | 1,401 | 5,400 | 1,401 |
| 2023-05-10 | 1,410 | 1,410 | 1,390 | 1,390 | 6,500 | 1,390 |
| 2023-05-09 | 1,403 | 1,412 | 1,400 | 1,410 | 19,500 | 1,410 |
| 2023-05-08 | 1,395 | 1,403 | 1,394 | 1,403 | 9,200 | 1,403 |
| 2023-05-02 | 1,399 | 1,399 | 1,387 | 1,395 | 7,900 | 1,395 |
| 2023-05-01 | 1,398 | 1,404 | 1,390 | 1,390 | 10,700 | 1,390 |
| 2023-04-28 | 1,388 | 1,397 | 1,386 | 1,397 | 16,200 | 1,397 |
| 2023-04-27 | 1,366 | 1,390 | 1,366 | 1,389 | 18,300 | 1,389 |
| 2023-04-26 | 1,395 | 1,395 | 1,375 | 1,378 | 8,200 | 1,378 |
| 2023-04-25 | 1,389 | 1,406 | 1,389 | 1,399 | 12,900 | 1,399 |
| 2023-04-24 | 1,395 | 1,397 | 1,389 | 1,396 | 5,600 | 1,396 |
| 2023-04-21 | 1,395 | 1,399 | 1,390 | 1,393 | 5,400 | 1,393 |
| 2023-04-20 | 1,379 | 1,399 | 1,379 | 1,396 | 9,600 | 1,396 |
| 2023-04-19 | 1,377 | 1,387 | 1,377 | 1,386 | 10,200 | 1,386 |
| 2023-04-18 | 1,370 | 1,383 | 1,369 | 1,379 | 13,800 | 1,379 |
| 2023-04-17 | 1,375 | 1,375 | 1,360 | 1,367 | 7,400 | 1,367 |
| 2023-04-14 | 1,370 | 1,370 | 1,361 | 1,367 | 13,800 | 1,367 |
| 2023-04-13 | 1,369 | 1,369 | 1,360 | 1,367 | 8,300 | 1,367 |
| 2023-04-12 | 1,376 | 1,376 | 1,364 | 1,369 | 9,600 | 1,369 |
| 2023-04-11 | 1,376 | 1,376 | 1,367 | 1,376 | 11,400 | 1,376 |
| 2023-04-10 | 1,354 | 1,364 | 1,354 | 1,363 | 7,800 | 1,363 |
| 2023-04-07 | 1,342 | 1,361 | 1,342 | 1,354 | 8,600 | 1,354 |
| 2023-04-06 | 1,355 | 1,357 | 1,343 | 1,343 | 14,000 | 1,343 |
| 2023-04-05 | 1,377 | 1,377 | 1,357 | 1,357 | 13,500 | 1,357 |
| 2023-04-04 | 1,382 | 1,387 | 1,367 | 1,385 | 21,600 | 1,385 |
| 2023-04-03 | 1,376 | 1,385 | 1,376 | 1,384 | 16,000 | 1,384 |
| 2023-03-31 | 1,355 | 1,376 | 1,354 | 1,371 | 24,200 | 1,371 |
| 2023-03-30 | 1,349 | 1,354 | 1,336 | 1,353 | 28,000 | 1,353 |
| 2023-03-29 | 1,348 | 1,370 | 1,348 | 1,368 | 58,400 | 1,368 |
| 2023-03-28 | 1,364 | 1,364 | 1,343 | 1,348 | 28,000 | 1,348 |
| 2023-03-27 | 1,374 | 1,374 | 1,362 | 1,364 | 28,200 | 1,364 |
| 2023-03-24 | 1,358 | 1,371 | 1,356 | 1,370 | 21,700 | 1,370 |
| 2023-03-23 | 1,346 | 1,364 | 1,344 | 1,363 | 12,400 | 1,363 |
| 2023-03-22 | 1,341 | 1,355 | 1,337 | 1,348 | 20,400 | 1,348 |
| 2023-03-20 | 1,339 | 1,345 | 1,328 | 1,328 | 25,800 | 1,328 |
| 2023-03-17 | 1,354 | 1,356 | 1,339 | 1,339 | 24,900 | 1,339 |
| 2023-03-16 | 1,339 | 1,350 | 1,327 | 1,348 | 26,700 | 1,348 |
| 2023-03-15 | 1,350 | 1,354 | 1,339 | 1,347 | 18,100 | 1,347 |
| 2023-03-14 | 1,350 | 1,350 | 1,332 | 1,342 | 21,100 | 1,342 |
| 2023-03-13 | 1,346 | 1,350 | 1,337 | 1,350 | 22,100 | 1,350 |
| 2023-03-10 | 1,352 | 1,368 | 1,350 | 1,350 | 42,600 | 1,350 |
| 2023-03-09 | 1,371 | 1,382 | 1,371 | 1,381 | 14,500 | 1,381 |
| 2023-03-08 | 1,355 | 1,372 | 1,355 | 1,370 | 13,400 | 1,370 |
| 2023-03-07 | 1,353 | 1,367 | 1,353 | 1,358 | 17,500 | 1,358 |
| 2023-03-06 | 1,353 | 1,359 | 1,350 | 1,354 | 15,500 | 1,354 |
| 2023-03-03 | 1,343 | 1,353 | 1,341 | 1,348 | 25,900 | 1,348 |
| 2023-03-02 | 1,355 | 1,358 | 1,348 | 1,348 | 11,600 | 1,348 |
| 2023-03-01 | 1,340 | 1,350 | 1,340 | 1,349 | 11,100 | 1,349 |
| 2023-02-28 | 1,358 | 1,359 | 1,344 | 1,344 | 13,200 | 1,344 |
| 2023-02-27 | 1,351 | 1,359 | 1,347 | 1,358 | 10,600 | 1,358 |
| 2023-02-24 | 1,330 | 1,344 | 1,330 | 1,344 | 11,600 | 1,344 |
| 2023-02-22 | 1,343 | 1,343 | 1,329 | 1,330 | 20,500 | 1,330 |
| 2023-02-21 | 1,345 | 1,347 | 1,342 | 1,344 | 10,600 | 1,344 |
| 2023-02-20 | 1,347 | 1,351 | 1,344 | 1,345 | 8,600 | 1,345 |
| 2023-02-17 | 1,350 | 1,354 | 1,344 | 1,344 | 8,000 | 1,344 |
| 2023-02-16 | 1,343 | 1,354 | 1,343 | 1,350 | 8,600 | 1,350 |
| 2023-02-15 | 1,358 | 1,360 | 1,339 | 1,340 | 11,600 | 1,340 |
| 2023-02-14 | 1,352 | 1,364 | 1,351 | 1,358 | 7,700 | 1,358 |
| 2023-02-13 | 1,345 | 1,351 | 1,336 | 1,349 | 8,600 | 1,349 |
| 2023-02-10 | 1,343 | 1,350 | 1,336 | 1,336 | 13,100 | 1,336 |
| 2023-02-09 | 1,353 | 1,353 | 1,340 | 1,347 | 24,300 | 1,347 |
| 2023-02-08 | 1,390 | 1,393 | 1,371 | 1,371 | 11,100 | 1,371 |
| 2023-02-07 | 1,377 | 1,394 | 1,377 | 1,389 | 10,600 | 1,389 |
| 2023-02-06 | 1,374 | 1,379 | 1,372 | 1,378 | 10,800 | 1,378 |
| 2023-02-03 | 1,398 | 1,398 | 1,374 | 1,378 | 16,400 | 1,378 |
| 2023-02-02 | 1,410 | 1,410 | 1,398 | 1,398 | 8,600 | 1,398 |
| 2023-02-01 | 1,414 | 1,418 | 1,407 | 1,410 | 8,600 | 1,410 |
| 2023-01-31 | 1,398 | 1,413 | 1,398 | 1,410 | 15,800 | 1,410 |
| 2023-01-30 | 1,390 | 1,403 | 1,386 | 1,398 | 14,300 | 1,398 |
| 2023-01-27 | 1,395 | 1,396 | 1,389 | 1,390 | 11,800 | 1,390 |
| 2023-01-26 | 1,391 | 1,396 | 1,387 | 1,396 | 10,100 | 1,396 |
| 2023-01-25 | 1,387 | 1,394 | 1,381 | 1,390 | 11,200 | 1,390 |
| 2023-01-24 | 1,374 | 1,399 | 1,370 | 1,399 | 35,200 | 1,399 |
| 2023-01-23 | 1,377 | 1,377 | 1,361 | 1,370 | 19,500 | 1,370 |
| 2023-01-20 | 1,365 | 1,377 | 1,365 | 1,372 | 13,400 | 1,372 |
| 2023-01-19 | 1,370 | 1,372 | 1,367 | 1,372 | 7,300 | 1,372 |
| 2023-01-18 | 1,366 | 1,369 | 1,363 | 1,364 | 5,900 | 1,364 |
| 2023-01-17 | 1,359 | 1,365 | 1,356 | 1,364 | 7,100 | 1,364 |
| 2023-01-16 | 1,357 | 1,364 | 1,355 | 1,359 | 10,900 | 1,359 |
| 2023-01-13 | 1,374 | 1,374 | 1,358 | 1,365 | 18,000 | 1,365 |
| 2023-01-12 | 1,375 | 1,375 | 1,368 | 1,375 | 9,200 | 1,375 |
| 2023-01-11 | 1,348 | 1,370 | 1,348 | 1,370 | 12,200 | 1,370 |
| 2023-01-10 | 1,350 | 1,353 | 1,337 | 1,348 | 9,200 | 1,348 |
| 2023-01-06 | 1,329 | 1,346 | 1,329 | 1,345 | 9,900 | 1,345 |
| 2023-01-05 | 1,346 | 1,346 | 1,327 | 1,335 | 12,800 | 1,335 |
| 2023-01-04 | 1,369 | 1,369 | 1,342 | 1,350 | 12,200 | 1,350 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
