5933 アルインコ(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 | 998 | 1,003 | 997 | 1,002 | 27,600 | 1,002 |
| 2023-12-28 | 996 | 999 | 993 | 998 | 17,900 | 998 |
| 2023-12-27 | 991 | 996 | 988 | 996 | 37,500 | 996 |
| 2023-12-26 | 988 | 988 | 981 | 984 | 33,100 | 984 |
| 2023-12-25 | 990 | 991 | 974 | 980 | 48,400 | 980 |
| 2023-12-22 | 979 | 987 | 979 | 986 | 38,300 | 986 |
| 2023-12-21 | 975 | 980 | 974 | 976 | 25,100 | 976 |
| 2023-12-20 | 988 | 991 | 973 | 979 | 37,700 | 979 |
| 2023-12-19 | 980 | 980 | 973 | 980 | 37,900 | 980 |
| 2023-12-18 | 980 | 980 | 970 | 979 | 32,800 | 979 |
| 2023-12-15 | 983 | 988 | 979 | 986 | 47,200 | 986 |
| 2023-12-14 | 989 | 989 | 975 | 976 | 31,200 | 976 |
| 2023-12-13 | 996 | 997 | 988 | 989 | 20,200 | 989 |
| 2023-12-12 | 1,000 | 1,002 | 992 | 994 | 15,300 | 994 |
| 2023-12-11 | 989 | 1,000 | 989 | 1,000 | 27,200 | 1,000 |
| 2023-12-08 | 997 | 1,000 | 987 | 990 | 39,700 | 990 |
| 2023-12-07 | 1,005 | 1,007 | 999 | 1,002 | 26,000 | 1,002 |
| 2023-12-06 | 1,001 | 1,014 | 1,001 | 1,011 | 22,700 | 1,011 |
| 2023-12-05 | 1,005 | 1,012 | 1,000 | 1,000 | 37,100 | 1,000 |
| 2023-12-04 | 1,005 | 1,017 | 1,004 | 1,012 | 31,400 | 1,012 |
| 2023-12-01 | 1,030 | 1,030 | 1,005 | 1,005 | 67,700 | 1,005 |
| 2023-11-30 | 1,022 | 1,024 | 1,015 | 1,022 | 52,300 | 1,022 |
| 2023-11-29 | 1,030 | 1,030 | 1,024 | 1,024 | 32,000 | 1,024 |
| 2023-11-28 | 1,030 | 1,034 | 1,025 | 1,034 | 30,500 | 1,034 |
| 2023-11-27 | 1,029 | 1,030 | 1,022 | 1,023 | 34,200 | 1,023 |
| 2023-11-24 | 1,010 | 1,020 | 1,010 | 1,019 | 36,900 | 1,019 |
| 2023-11-22 | 1,007 | 1,015 | 1,005 | 1,009 | 26,000 | 1,009 |
| 2023-11-21 | 1,003 | 1,012 | 1,003 | 1,008 | 42,300 | 1,008 |
| 2023-11-20 | 1,022 | 1,025 | 1,004 | 1,005 | 43,600 | 1,005 |
| 2023-11-17 | 1,020 | 1,021 | 1,013 | 1,020 | 47,700 | 1,020 |
| 2023-11-16 | 1,004 | 1,019 | 1,001 | 1,015 | 61,300 | 1,015 |
| 2023-11-15 | 1,000 | 1,004 | 996 | 1,002 | 31,400 | 1,002 |
| 2023-11-14 | 1,000 | 1,002 | 995 | 995 | 27,300 | 995 |
| 2023-11-13 | 999 | 1,005 | 995 | 995 | 42,200 | 995 |
| 2023-11-10 | 992 | 998 | 984 | 996 | 43,200 | 996 |
| 2023-11-09 | 979 | 997 | 979 | 993 | 58,000 | 993 |
| 2023-11-08 | 991 | 991 | 971 | 979 | 60,400 | 979 |
| 2023-11-07 | 979 | 992 | 977 | 983 | 72,600 | 983 |
| 2023-11-06 | 975 | 981 | 952 | 970 | 166,300 | 970 |
| 2023-11-02 | 981 | 981 | 963 | 968 | 62,600 | 968 |
| 2023-11-01 | 960 | 967 | 957 | 966 | 100,200 | 966 |
| 2023-10-31 | 950 | 950 | 938 | 946 | 90,800 | 946 |
| 2023-10-30 | 950 | 959 | 945 | 949 | 73,300 | 949 |
| 2023-10-27 | 951 | 961 | 947 | 957 | 63,000 | 957 |
| 2023-10-26 | 952 | 960 | 942 | 944 | 71,700 | 944 |
| 2023-10-25 | 960 | 990 | 954 | 958 | 176,400 | 958 |
| 2023-10-24 | 953 | 959 | 928 | 954 | 316,400 | 954 |
| 2023-10-23 | 968 | 982 | 955 | 958 | 546,600 | 958 |
| 2023-10-20 | 1,039 | 1,054 | 1,027 | 1,043 | 220,700 | 1,043 |
| 2023-10-19 | 1,035 | 1,047 | 1,026 | 1,044 | 90,900 | 1,044 |
| 2023-10-18 | 1,035 | 1,039 | 1,020 | 1,037 | 65,000 | 1,037 |
| 2023-10-17 | 1,019 | 1,031 | 1,019 | 1,028 | 38,500 | 1,028 |
| 2023-10-16 | 1,029 | 1,031 | 1,012 | 1,014 | 46,900 | 1,014 |
| 2023-10-13 | 1,032 | 1,038 | 1,021 | 1,025 | 29,500 | 1,025 |
| 2023-10-12 | 1,042 | 1,044 | 1,033 | 1,041 | 16,800 | 1,041 |
| 2023-10-11 | 1,055 | 1,055 | 1,035 | 1,036 | 23,200 | 1,036 |
| 2023-10-10 | 1,055 | 1,059 | 1,040 | 1,047 | 35,200 | 1,047 |
| 2023-10-06 | 1,025 | 1,037 | 1,021 | 1,032 | 27,300 | 1,032 |
| 2023-10-05 | 1,017 | 1,032 | 1,017 | 1,028 | 44,100 | 1,028 |
| 2023-10-04 | 1,040 | 1,040 | 1,014 | 1,016 | 54,700 | 1,016 |
| 2023-10-03 | 1,079 | 1,079 | 1,048 | 1,050 | 52,900 | 1,050 |
| 2023-10-02 | 1,083 | 1,097 | 1,076 | 1,079 | 40,400 | 1,079 |
| 2023-09-29 | 1,089 | 1,095 | 1,067 | 1,073 | 29,700 | 1,073 |
| 2023-09-28 | 1,095 | 1,099 | 1,085 | 1,091 | 34,800 | 1,091 |
| 2023-09-27 | 1,088 | 1,095 | 1,073 | 1,095 | 39,200 | 1,095 |
| 2023-09-26 | 1,105 | 1,106 | 1,088 | 1,088 | 31,800 | 1,088 |
| 2023-09-25 | 1,080 | 1,106 | 1,077 | 1,103 | 49,300 | 1,103 |
| 2023-09-22 | 1,080 | 1,089 | 1,072 | 1,080 | 40,400 | 1,080 |
| 2023-09-21 | 1,084 | 1,098 | 1,082 | 1,091 | 43,900 | 1,091 |
| 2023-09-20 | 1,095 | 1,095 | 1,078 | 1,079 | 55,900 | 1,079 |
| 2023-09-19 | 1,082 | 1,092 | 1,074 | 1,092 | 84,900 | 1,092 |
| 2023-09-15 | 1,098 | 1,107 | 1,094 | 1,103 | 247,900 | 1,103 |
| 2023-09-14 | 1,082 | 1,089 | 1,077 | 1,087 | 38,400 | 1,087 |
| 2023-09-13 | 1,093 | 1,093 | 1,078 | 1,081 | 29,400 | 1,081 |
| 2023-09-12 | 1,087 | 1,094 | 1,082 | 1,094 | 22,200 | 1,094 |
| 2023-09-11 | 1,087 | 1,092 | 1,079 | 1,082 | 31,100 | 1,082 |
| 2023-09-08 | 1,095 | 1,101 | 1,084 | 1,086 | 54,900 | 1,086 |
| 2023-09-07 | 1,100 | 1,105 | 1,096 | 1,098 | 31,300 | 1,098 |
| 2023-09-06 | 1,098 | 1,104 | 1,095 | 1,100 | 22,500 | 1,100 |
| 2023-09-05 | 1,090 | 1,098 | 1,086 | 1,098 | 26,600 | 1,098 |
| 2023-09-04 | 1,097 | 1,097 | 1,090 | 1,093 | 44,900 | 1,093 |
| 2023-09-01 | 1,082 | 1,094 | 1,081 | 1,091 | 39,800 | 1,091 |
| 2023-08-31 | 1,073 | 1,089 | 1,073 | 1,084 | 31,300 | 1,084 |
| 2023-08-30 | 1,071 | 1,073 | 1,066 | 1,073 | 21,700 | 1,073 |
| 2023-08-29 | 1,065 | 1,072 | 1,065 | 1,071 | 16,300 | 1,071 |
| 2023-08-28 | 1,056 | 1,065 | 1,056 | 1,065 | 15,100 | 1,065 |
| 2023-08-25 | 1,055 | 1,056 | 1,050 | 1,054 | 18,700 | 1,054 |
| 2023-08-24 | 1,055 | 1,065 | 1,055 | 1,063 | 14,500 | 1,063 |
| 2023-08-23 | 1,038 | 1,053 | 1,038 | 1,053 | 20,100 | 1,053 |
| 2023-08-22 | 1,039 | 1,043 | 1,031 | 1,040 | 23,700 | 1,040 |
| 2023-08-21 | 1,025 | 1,050 | 1,025 | 1,034 | 28,000 | 1,034 |
| 2023-08-18 | 1,037 | 1,045 | 1,034 | 1,040 | 19,600 | 1,040 |
| 2023-08-17 | 1,052 | 1,052 | 1,036 | 1,043 | 34,800 | 1,043 |
| 2023-08-16 | 1,062 | 1,064 | 1,054 | 1,055 | 19,700 | 1,055 |
| 2023-08-15 | 1,072 | 1,075 | 1,064 | 1,066 | 21,500 | 1,066 |
| 2023-08-14 | 1,077 | 1,079 | 1,070 | 1,071 | 15,200 | 1,071 |
| 2023-08-10 | 1,071 | 1,077 | 1,062 | 1,077 | 17,100 | 1,077 |
| 2023-08-09 | 1,066 | 1,072 | 1,060 | 1,067 | 20,000 | 1,067 |
| 2023-08-08 | 1,065 | 1,075 | 1,065 | 1,067 | 24,600 | 1,067 |
| 2023-08-07 | 1,050 | 1,065 | 1,050 | 1,062 | 34,000 | 1,062 |
| 2023-08-04 | 1,060 | 1,067 | 1,056 | 1,061 | 13,000 | 1,061 |
| 2023-08-03 | 1,079 | 1,079 | 1,061 | 1,062 | 45,600 | 1,062 |
| 2023-08-02 | 1,095 | 1,096 | 1,085 | 1,086 | 27,100 | 1,086 |
| 2023-08-01 | 1,094 | 1,102 | 1,094 | 1,096 | 22,700 | 1,096 |
| 2023-07-31 | 1,107 | 1,107 | 1,090 | 1,092 | 37,600 | 1,092 |
| 2023-07-28 | 1,070 | 1,097 | 1,067 | 1,096 | 61,200 | 1,096 |
| 2023-07-27 | 1,100 | 1,100 | 1,080 | 1,085 | 39,400 | 1,085 |
| 2023-07-26 | 1,090 | 1,104 | 1,086 | 1,102 | 63,100 | 1,102 |
| 2023-07-25 | 1,079 | 1,097 | 1,076 | 1,095 | 94,100 | 1,095 |
| 2023-07-24 | 1,050 | 1,083 | 1,048 | 1,083 | 140,000 | 1,083 |
| 2023-07-21 | 1,068 | 1,100 | 1,047 | 1,057 | 785,300 | 1,057 |
| 2023-07-20 | 1,026 | 1,028 | 1,008 | 1,008 | 207,600 | 1,008 |
| 2023-07-19 | 1,018 | 1,034 | 1,011 | 1,034 | 110,000 | 1,034 |
| 2023-07-18 | 998 | 1,011 | 998 | 1,006 | 48,500 | 1,006 |
| 2023-07-14 | 996 | 996 | 988 | 993 | 23,100 | 993 |
| 2023-07-13 | 998 | 998 | 988 | 991 | 30,800 | 991 |
| 2023-07-12 | 993 | 995 | 991 | 991 | 18,900 | 991 |
| 2023-07-11 | 995 | 1,001 | 992 | 992 | 28,900 | 992 |
| 2023-07-10 | 994 | 1,003 | 991 | 996 | 43,300 | 996 |
| 2023-07-07 | 992 | 998 | 988 | 990 | 27,800 | 990 |
| 2023-07-06 | 995 | 1,003 | 994 | 996 | 19,000 | 996 |
| 2023-07-05 | 993 | 1,000 | 991 | 1,000 | 20,400 | 1,000 |
| 2023-07-04 | 1,002 | 1,006 | 1,000 | 1,000 | 23,400 | 1,000 |
| 2023-07-03 | 1,007 | 1,010 | 1,004 | 1,005 | 26,000 | 1,005 |
| 2023-06-30 | 1,001 | 1,004 | 990 | 1,001 | 36,500 | 1,001 |
| 2023-06-29 | 1,004 | 1,013 | 1,002 | 1,003 | 36,800 | 1,003 |
| 2023-06-28 | 995 | 1,003 | 994 | 1,003 | 47,000 | 1,003 |
| 2023-06-27 | 992 | 995 | 987 | 993 | 22,000 | 993 |
| 2023-06-26 | 993 | 997 | 984 | 991 | 33,000 | 991 |
| 2023-06-23 | 1,000 | 1,000 | 986 | 988 | 47,700 | 988 |
| 2023-06-22 | 998 | 999 | 993 | 995 | 47,000 | 995 |
| 2023-06-21 | 985 | 1,000 | 985 | 993 | 48,100 | 993 |
| 2023-06-20 | 993 | 995 | 987 | 994 | 31,100 | 994 |
| 2023-06-19 | 997 | 998 | 991 | 996 | 26,700 | 996 |
| 2023-06-16 | 995 | 995 | 988 | 994 | 45,500 | 994 |
| 2023-06-15 | 999 | 999 | 990 | 993 | 26,200 | 993 |
| 2023-06-14 | 1,002 | 1,002 | 992 | 995 | 25,100 | 995 |
| 2023-06-13 | 998 | 1,002 | 995 | 996 | 33,500 | 996 |
| 2023-06-12 | 983 | 995 | 983 | 995 | 20,100 | 995 |
| 2023-06-09 | 988 | 988 | 979 | 985 | 32,300 | 985 |
| 2023-06-08 | 985 | 987 | 974 | 978 | 38,100 | 978 |
| 2023-06-07 | 983 | 989 | 976 | 977 | 27,800 | 977 |
| 2023-06-06 | 976 | 982 | 974 | 979 | 33,900 | 979 |
| 2023-06-05 | 993 | 994 | 984 | 985 | 27,500 | 985 |
| 2023-06-02 | 970 | 981 | 968 | 980 | 22,600 | 980 |
| 2023-06-01 | 960 | 974 | 958 | 961 | 35,200 | 961 |
| 2023-05-31 | 977 | 981 | 957 | 957 | 93,400 | 957 |
| 2023-05-30 | 987 | 990 | 978 | 980 | 36,900 | 980 |
| 2023-05-29 | 986 | 992 | 986 | 988 | 28,700 | 988 |
| 2023-05-26 | 994 | 994 | 981 | 981 | 42,000 | 981 |
| 2023-05-25 | 990 | 998 | 990 | 994 | 22,100 | 994 |
| 2023-05-24 | 990 | 998 | 990 | 994 | 16,400 | 994 |
| 2023-05-23 | 1,003 | 1,005 | 987 | 993 | 47,800 | 993 |
| 2023-05-22 | 996 | 1,002 | 996 | 1,001 | 23,000 | 1,001 |
| 2023-05-19 | 997 | 1,003 | 996 | 999 | 34,400 | 999 |
| 2023-05-18 | 998 | 999 | 993 | 996 | 28,900 | 996 |
| 2023-05-17 | 996 | 998 | 992 | 997 | 26,800 | 997 |
| 2023-05-16 | 997 | 997 | 987 | 996 | 31,600 | 996 |
| 2023-05-15 | 994 | 997 | 991 | 993 | 22,600 | 993 |
| 2023-05-12 | 990 | 994 | 988 | 991 | 44,000 | 991 |
| 2023-05-11 | 992 | 998 | 988 | 989 | 36,400 | 989 |
| 2023-05-10 | 1,000 | 1,003 | 994 | 994 | 68,000 | 994 |
| 2023-05-09 | 1,002 | 1,008 | 996 | 998 | 110,700 | 998 |
| 2023-05-08 | 980 | 1,012 | 974 | 1,007 | 265,100 | 1,007 |
| 2023-05-02 | 1,079 | 1,081 | 1,058 | 1,078 | 197,000 | 1,078 |
| 2023-05-01 | 1,045 | 1,056 | 1,037 | 1,056 | 92,000 | 1,056 |
| 2023-04-28 | 1,015 | 1,027 | 1,014 | 1,027 | 35,900 | 1,027 |
| 2023-04-27 | 1,006 | 1,010 | 1,002 | 1,009 | 22,500 | 1,009 |
| 2023-04-26 | 1,015 | 1,015 | 1,007 | 1,007 | 20,900 | 1,007 |
| 2023-04-25 | 1,027 | 1,035 | 1,019 | 1,021 | 24,900 | 1,021 |
| 2023-04-24 | 1,021 | 1,021 | 1,013 | 1,016 | 8,700 | 1,016 |
| 2023-04-21 | 1,007 | 1,015 | 1,007 | 1,014 | 7,700 | 1,014 |
| 2023-04-20 | 1,014 | 1,020 | 1,012 | 1,017 | 6,500 | 1,017 |
| 2023-04-19 | 1,012 | 1,018 | 1,011 | 1,015 | 12,200 | 1,015 |
| 2023-04-18 | 1,024 | 1,026 | 1,019 | 1,024 | 15,000 | 1,024 |
| 2023-04-17 | 1,032 | 1,032 | 1,009 | 1,013 | 17,300 | 1,013 |
| 2023-04-14 | 1,022 | 1,024 | 1,020 | 1,023 | 15,700 | 1,023 |
| 2023-04-13 | 1,020 | 1,022 | 1,017 | 1,021 | 14,300 | 1,021 |
| 2023-04-12 | 1,014 | 1,022 | 1,014 | 1,019 | 14,000 | 1,019 |
| 2023-04-11 | 1,023 | 1,023 | 1,005 | 1,014 | 18,700 | 1,014 |
| 2023-04-10 | 1,012 | 1,020 | 1,004 | 1,012 | 13,400 | 1,012 |
| 2023-04-07 | 1,012 | 1,017 | 1,008 | 1,013 | 16,000 | 1,013 |
| 2023-04-06 | 1,012 | 1,026 | 1,008 | 1,012 | 35,200 | 1,012 |
| 2023-04-05 | 1,055 | 1,055 | 1,027 | 1,027 | 40,000 | 1,027 |
| 2023-04-04 | 1,072 | 1,076 | 1,065 | 1,073 | 35,800 | 1,073 |
| 2023-04-03 | 1,060 | 1,071 | 1,059 | 1,070 | 41,300 | 1,070 |
| 2023-03-31 | 1,060 | 1,063 | 1,050 | 1,055 | 22,700 | 1,055 |
| 2023-03-30 | 1,042 | 1,059 | 1,042 | 1,058 | 33,900 | 1,058 |
| 2023-03-29 | 1,041 | 1,051 | 1,033 | 1,051 | 92,100 | 1,051 |
| 2023-03-28 | 1,043 | 1,050 | 1,035 | 1,038 | 51,100 | 1,038 |
| 2023-03-27 | 1,030 | 1,040 | 1,030 | 1,040 | 26,500 | 1,040 |
| 2023-03-24 | 1,015 | 1,029 | 1,014 | 1,028 | 37,200 | 1,028 |
| 2023-03-23 | 1,010 | 1,019 | 1,004 | 1,017 | 38,300 | 1,017 |
| 2023-03-22 | 1,006 | 1,018 | 1,001 | 1,014 | 44,000 | 1,014 |
| 2023-03-20 | 1,010 | 1,016 | 985 | 987 | 84,800 | 987 |
| 2023-03-17 | 1,018 | 1,019 | 1,001 | 1,017 | 297,700 | 1,017 |
| 2023-03-16 | 1,036 | 1,045 | 1,024 | 1,039 | 405,600 | 1,039 |
| 2023-03-15 | 1,049 | 1,055 | 1,043 | 1,051 | 115,500 | 1,051 |
| 2023-03-14 | 1,055 | 1,055 | 1,032 | 1,040 | 146,500 | 1,040 |
| 2023-03-13 | 1,073 | 1,076 | 1,055 | 1,067 | 149,100 | 1,067 |
| 2023-03-10 | 1,085 | 1,089 | 1,074 | 1,083 | 174,700 | 1,083 |
| 2023-03-09 | 1,079 | 1,092 | 1,078 | 1,088 | 114,600 | 1,088 |
| 2023-03-08 | 1,063 | 1,078 | 1,061 | 1,078 | 67,600 | 1,078 |
| 2023-03-07 | 1,054 | 1,065 | 1,051 | 1,063 | 80,400 | 1,063 |
| 2023-03-06 | 1,050 | 1,058 | 1,048 | 1,055 | 41,600 | 1,055 |
| 2023-03-03 | 1,055 | 1,059 | 1,047 | 1,047 | 333,900 | 1,047 |
| 2023-03-02 | 1,064 | 1,068 | 1,053 | 1,053 | 46,300 | 1,053 |
| 2023-03-01 | 1,052 | 1,062 | 1,052 | 1,062 | 27,200 | 1,062 |
| 2023-02-28 | 1,070 | 1,073 | 1,056 | 1,058 | 25,500 | 1,058 |
| 2023-02-27 | 1,049 | 1,073 | 1,049 | 1,069 | 45,100 | 1,069 |
| 2023-02-24 | 1,055 | 1,055 | 1,041 | 1,050 | 108,400 | 1,050 |
| 2023-02-22 | 1,061 | 1,064 | 1,050 | 1,051 | 24,600 | 1,051 |
| 2023-02-21 | 1,063 | 1,073 | 1,063 | 1,067 | 20,600 | 1,067 |
| 2023-02-20 | 1,060 | 1,071 | 1,060 | 1,065 | 18,900 | 1,065 |
| 2023-02-17 | 1,058 | 1,062 | 1,052 | 1,060 | 30,100 | 1,060 |
| 2023-02-16 | 1,078 | 1,078 | 1,060 | 1,069 | 21,100 | 1,069 |
| 2023-02-15 | 1,077 | 1,080 | 1,067 | 1,073 | 20,000 | 1,073 |
| 2023-02-14 | 1,068 | 1,079 | 1,068 | 1,076 | 27,900 | 1,076 |
| 2023-02-13 | 1,060 | 1,068 | 1,058 | 1,064 | 27,500 | 1,064 |
| 2023-02-10 | 1,046 | 1,064 | 1,046 | 1,064 | 39,000 | 1,064 |
| 2023-02-09 | 1,046 | 1,054 | 1,046 | 1,048 | 14,900 | 1,048 |
| 2023-02-08 | 1,040 | 1,052 | 1,031 | 1,051 | 46,300 | 1,051 |
| 2023-02-07 | 1,038 | 1,045 | 1,026 | 1,040 | 45,200 | 1,040 |
| 2023-02-06 | 1,033 | 1,057 | 1,026 | 1,039 | 142,400 | 1,039 |
| 2023-02-03 | 1,100 | 1,115 | 1,012 | 1,016 | 538,100 | 1,016 |
| 2023-02-02 | 1,067 | 1,080 | 1,056 | 1,067 | 175,000 | 1,067 |
| 2023-02-01 | 1,043 | 1,050 | 1,042 | 1,050 | 58,400 | 1,050 |
| 2023-01-31 | 1,030 | 1,043 | 1,030 | 1,040 | 41,500 | 1,040 |
| 2023-01-30 | 1,017 | 1,028 | 1,017 | 1,028 | 16,600 | 1,028 |
| 2023-01-27 | 1,022 | 1,023 | 1,013 | 1,015 | 27,100 | 1,015 |
| 2023-01-26 | 1,025 | 1,028 | 1,023 | 1,024 | 15,800 | 1,024 |
| 2023-01-25 | 1,029 | 1,029 | 1,018 | 1,024 | 18,000 | 1,024 |
| 2023-01-24 | 1,023 | 1,033 | 1,018 | 1,031 | 34,600 | 1,031 |
| 2023-01-23 | 1,013 | 1,018 | 1,008 | 1,017 | 26,400 | 1,017 |
| 2023-01-20 | 993 | 1,007 | 990 | 1,006 | 22,200 | 1,006 |
| 2023-01-19 | 990 | 995 | 989 | 990 | 10,900 | 990 |
| 2023-01-18 | 995 | 998 | 983 | 995 | 24,200 | 995 |
| 2023-01-17 | 972 | 992 | 972 | 991 | 26,600 | 991 |
| 2023-01-16 | 981 | 983 | 972 | 976 | 17,900 | 976 |
| 2023-01-13 | 973 | 986 | 973 | 982 | 14,200 | 982 |
| 2023-01-12 | 977 | 980 | 973 | 980 | 8,700 | 980 |
| 2023-01-11 | 972 | 983 | 972 | 974 | 18,200 | 974 |
| 2023-01-10 | 980 | 985 | 971 | 971 | 22,900 | 971 |
| 2023-01-06 | 979 | 982 | 975 | 980 | 9,400 | 980 |
| 2023-01-05 | 976 | 983 | 973 | 979 | 16,300 | 979 |
| 2023-01-04 | 998 | 998 | 977 | 977 | 22,600 | 977 |
分割・併合履歴 ： [1996-03-14]1株→1.2株
