5991 ニッパツ 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 | 1,198.5 | 1,207 | 1,186.5 | 1,197 | 385,400 | 1,197 |
| 2023-12-28 | 1,164 | 1,199.5 | 1,162 | 1,198.5 | 629,400 | 1,198.50 |
| 2023-12-27 | 1,165.5 | 1,176.5 | 1,163 | 1,167.5 | 364,300 | 1,167.50 |
| 2023-12-26 | 1,158 | 1,159 | 1,138 | 1,155.5 | 403,100 | 1,155.50 |
| 2023-12-25 | 1,154.5 | 1,186.5 | 1,123 | 1,162 | 665,400 | 1,162 |
| 2023-12-22 | 1,104 | 1,134.5 | 1,104 | 1,131.5 | 463,700 | 1,131.50 |
| 2023-12-21 | 1,094 | 1,101.5 | 1,091.5 | 1,097.5 | 375,700 | 1,097.50 |
| 2023-12-20 | 1,106 | 1,114 | 1,095.5 | 1,096.5 | 379,700 | 1,096.50 |
| 2023-12-19 | 1,096 | 1,106.5 | 1,091.5 | 1,105.5 | 435,300 | 1,105.50 |
| 2023-12-18 | 1,095.5 | 1,109.5 | 1,081 | 1,105.5 | 259,900 | 1,105.50 |
| 2023-12-15 | 1,105 | 1,118 | 1,105 | 1,109 | 564,100 | 1,109 |
| 2023-12-14 | 1,100 | 1,121 | 1,091 | 1,092.5 | 420,300 | 1,092.50 |
| 2023-12-13 | 1,106 | 1,123 | 1,106 | 1,112 | 295,500 | 1,112 |
| 2023-12-12 | 1,148 | 1,148 | 1,106.5 | 1,107 | 442,100 | 1,107 |
| 2023-12-11 | 1,112.5 | 1,130.5 | 1,110 | 1,126 | 381,200 | 1,126 |
| 2023-12-08 | 1,119 | 1,119 | 1,098 | 1,101.5 | 534,500 | 1,101.50 |
| 2023-12-07 | 1,124 | 1,131 | 1,118 | 1,120 | 449,000 | 1,120 |
| 2023-12-06 | 1,108.5 | 1,144.5 | 1,106.5 | 1,138 | 657,300 | 1,138 |
| 2023-12-05 | 1,093.5 | 1,114 | 1,093.5 | 1,109 | 351,000 | 1,109 |
| 2023-12-04 | 1,108 | 1,108.5 | 1,090.5 | 1,097.5 | 281,300 | 1,097.50 |
| 2023-12-01 | 1,125 | 1,129 | 1,118 | 1,120.5 | 294,200 | 1,120.50 |
| 2023-11-30 | 1,125 | 1,130.5 | 1,118.5 | 1,125 | 504,500 | 1,125 |
| 2023-11-29 | 1,147.5 | 1,152 | 1,128 | 1,128 | 465,700 | 1,128 |
| 2023-11-28 | 1,152.5 | 1,157.5 | 1,139.5 | 1,157.5 | 244,800 | 1,157.50 |
| 2023-11-27 | 1,180 | 1,180 | 1,154.5 | 1,156 | 274,700 | 1,156 |
| 2023-11-24 | 1,160 | 1,174 | 1,153 | 1,172.5 | 450,100 | 1,172.50 |
| 2023-11-22 | 1,125 | 1,138.5 | 1,118.5 | 1,130.5 | 244,300 | 1,130.50 |
| 2023-11-21 | 1,127 | 1,130 | 1,112 | 1,126.5 | 274,000 | 1,126.50 |
| 2023-11-20 | 1,142 | 1,155 | 1,115 | 1,116.5 | 294,300 | 1,116.50 |
| 2023-11-17 | 1,129 | 1,143 | 1,121.5 | 1,141 | 265,900 | 1,141 |
| 2023-11-16 | 1,160 | 1,168 | 1,123 | 1,133 | 412,100 | 1,133 |
| 2023-11-15 | 1,190 | 1,195 | 1,161.5 | 1,179 | 471,500 | 1,179 |
| 2023-11-14 | 1,131 | 1,206 | 1,129 | 1,197.5 | 778,700 | 1,197.50 |
| 2023-11-13 | 1,155 | 1,161 | 1,146 | 1,161 | 402,000 | 1,161 |
| 2023-11-10 | 1,138.5 | 1,153 | 1,133 | 1,151.5 | 244,500 | 1,151.50 |
| 2023-11-09 | 1,149 | 1,159.5 | 1,135 | 1,154 | 297,100 | 1,154 |
| 2023-11-08 | 1,160 | 1,160 | 1,123 | 1,138.5 | 657,800 | 1,138.50 |
| 2023-11-07 | 1,156 | 1,163.5 | 1,147.5 | 1,152 | 339,300 | 1,152 |
| 2023-11-06 | 1,154 | 1,160 | 1,148 | 1,159.5 | 563,900 | 1,159.50 |
| 2023-11-02 | 1,120.5 | 1,134 | 1,109 | 1,118.5 | 389,100 | 1,118.50 |
| 2023-11-01 | 1,085 | 1,111.5 | 1,082 | 1,111 | 505,600 | 1,111 |
| 2023-10-31 | 1,047 | 1,060 | 1,035 | 1,057 | 417,800 | 1,057 |
| 2023-10-30 | 1,062 | 1,065 | 1,034 | 1,041.5 | 411,500 | 1,041.50 |
| 2023-10-27 | 1,078 | 1,090.5 | 1,076 | 1,087 | 320,400 | 1,087 |
| 2023-10-26 | 1,065 | 1,073 | 1,057 | 1,066 | 265,300 | 1,066 |
| 2023-10-25 | 1,069 | 1,082.5 | 1,061 | 1,064 | 357,300 | 1,064 |
| 2023-10-24 | 1,047 | 1,067 | 1,029 | 1,064 | 398,300 | 1,064 |
| 2023-10-23 | 1,045 | 1,061 | 1,041 | 1,047 | 321,400 | 1,047 |
| 2023-10-20 | 1,053 | 1,060.5 | 1,047.5 | 1,049.5 | 237,300 | 1,049.50 |
| 2023-10-19 | 1,058 | 1,066.5 | 1,054.5 | 1,064 | 204,300 | 1,064 |
| 2023-10-18 | 1,089 | 1,089.5 | 1,071.5 | 1,077.5 | 198,100 | 1,077.50 |
| 2023-10-17 | 1,089 | 1,097.5 | 1,073 | 1,082 | 201,800 | 1,082 |
| 2023-10-16 | 1,094.5 | 1,096.5 | 1,070.5 | 1,078.5 | 218,900 | 1,078.50 |
| 2023-10-13 | 1,093 | 1,105 | 1,091 | 1,100 | 315,900 | 1,100 |
| 2023-10-12 | 1,097 | 1,104 | 1,093.5 | 1,103 | 243,200 | 1,103 |
| 2023-10-11 | 1,102 | 1,113.5 | 1,097.5 | 1,097.5 | 304,700 | 1,097.50 |
| 2023-10-10 | 1,089 | 1,108.5 | 1,085 | 1,100.5 | 412,900 | 1,100.50 |
| 2023-10-06 | 1,072 | 1,072 | 1,054 | 1,065 | 321,200 | 1,065 |
| 2023-10-05 | 1,052 | 1,064.5 | 1,043.5 | 1,060 | 339,500 | 1,060 |
| 2023-10-04 | 1,074 | 1,074 | 1,036 | 1,037.5 | 473,300 | 1,037.50 |
| 2023-10-03 | 1,129.5 | 1,131 | 1,091 | 1,096.5 | 494,000 | 1,096.50 |
| 2023-10-02 | 1,145.5 | 1,148.5 | 1,129.5 | 1,130 | 411,400 | 1,130 |
| 2023-09-29 | 1,160 | 1,160 | 1,137 | 1,144 | 487,000 | 1,144 |
| 2023-09-28 | 1,142 | 1,156.5 | 1,135.5 | 1,145 | 343,500 | 1,145 |
| 2023-09-27 | 1,152 | 1,165 | 1,143.5 | 1,165 | 390,500 | 1,165 |
| 2023-09-26 | 1,156.5 | 1,157.5 | 1,150.5 | 1,154.5 | 310,900 | 1,154.50 |
| 2023-09-25 | 1,179 | 1,179 | 1,162.5 | 1,166.5 | 262,800 | 1,166.50 |
| 2023-09-22 | 1,147 | 1,162.5 | 1,142 | 1,154.5 | 319,600 | 1,154.50 |
| 2023-09-21 | 1,165 | 1,184 | 1,164 | 1,170.5 | 321,200 | 1,170.50 |
| 2023-09-20 | 1,189 | 1,190.5 | 1,167 | 1,167 | 313,500 | 1,167 |
| 2023-09-19 | 1,168 | 1,184.5 | 1,162 | 1,183.5 | 397,000 | 1,183.50 |
| 2023-09-15 | 1,147 | 1,177.5 | 1,147 | 1,165.5 | 624,500 | 1,165.50 |
| 2023-09-14 | 1,150 | 1,150.5 | 1,139 | 1,144 | 217,200 | 1,144 |
| 2023-09-13 | 1,150 | 1,151 | 1,134.5 | 1,142.5 | 153,700 | 1,142.50 |
| 2023-09-12 | 1,131.5 | 1,147.5 | 1,127 | 1,146 | 133,600 | 1,146 |
| 2023-09-11 | 1,130.5 | 1,133 | 1,121.5 | 1,126.5 | 205,600 | 1,126.50 |
| 2023-09-08 | 1,156 | 1,159 | 1,130 | 1,131 | 415,400 | 1,131 |
| 2023-09-07 | 1,143 | 1,160.5 | 1,141 | 1,152.5 | 318,800 | 1,152.50 |
| 2023-09-06 | 1,148.5 | 1,161.5 | 1,148.5 | 1,152 | 281,800 | 1,152 |
| 2023-09-05 | 1,150 | 1,155 | 1,139 | 1,148.5 | 389,500 | 1,148.50 |
| 2023-09-04 | 1,135 | 1,147 | 1,132.5 | 1,147 | 353,700 | 1,147 |
| 2023-09-01 | 1,126.5 | 1,138 | 1,122 | 1,131.5 | 332,100 | 1,131.50 |
| 2023-08-31 | 1,123 | 1,135.5 | 1,119.5 | 1,131 | 556,300 | 1,131 |
| 2023-08-30 | 1,130 | 1,135 | 1,121.5 | 1,126 | 415,600 | 1,126 |
| 2023-08-29 | 1,129 | 1,129.5 | 1,119.5 | 1,128 | 330,100 | 1,128 |
| 2023-08-28 | 1,117.5 | 1,122.5 | 1,114 | 1,121.5 | 183,400 | 1,121.50 |
| 2023-08-25 | 1,105.5 | 1,110 | 1,100.5 | 1,110 | 286,100 | 1,110 |
| 2023-08-24 | 1,112.5 | 1,115 | 1,103 | 1,107 | 170,400 | 1,107 |
| 2023-08-23 | 1,102 | 1,126 | 1,100 | 1,123 | 364,600 | 1,123 |
| 2023-08-22 | 1,097.5 | 1,110.5 | 1,094.5 | 1,110.5 | 184,600 | 1,110.50 |
| 2023-08-21 | 1,089.5 | 1,098.5 | 1,082.5 | 1,095.5 | 273,000 | 1,095.50 |
| 2023-08-18 | 1,091 | 1,093 | 1,078 | 1,083.5 | 378,000 | 1,083.50 |
| 2023-08-17 | 1,100 | 1,103.5 | 1,087 | 1,102 | 512,500 | 1,102 |
| 2023-08-16 | 1,113 | 1,113 | 1,098 | 1,101.5 | 454,300 | 1,101.50 |
| 2023-08-15 | 1,130.5 | 1,133.5 | 1,118.5 | 1,124.5 | 244,600 | 1,124.50 |
| 2023-08-14 | 1,141 | 1,148.5 | 1,124 | 1,128 | 574,300 | 1,128 |
| 2023-08-10 | 1,113.5 | 1,137.5 | 1,105.5 | 1,136 | 356,300 | 1,136 |
| 2023-08-09 | 1,126 | 1,128 | 1,118.5 | 1,125 | 508,600 | 1,125 |
| 2023-08-08 | 1,134 | 1,143 | 1,127 | 1,133.5 | 553,100 | 1,133.50 |
| 2023-08-07 | 1,123.5 | 1,134 | 1,113 | 1,128.5 | 410,700 | 1,128.50 |
| 2023-08-04 | 1,130.5 | 1,148 | 1,120 | 1,133 | 648,100 | 1,133 |
| 2023-08-03 | 1,139 | 1,139 | 1,104.5 | 1,111.5 | 956,500 | 1,111.50 |
| 2023-08-02 | 1,144 | 1,160 | 1,134.5 | 1,142 | 553,300 | 1,142 |
| 2023-08-01 | 1,140 | 1,161.5 | 1,134.5 | 1,160.5 | 461,100 | 1,160.50 |
| 2023-07-31 | 1,139 | 1,142 | 1,130 | 1,137 | 451,800 | 1,137 |
| 2023-07-28 | 1,099 | 1,118 | 1,091 | 1,112 | 417,600 | 1,112 |
| 2023-07-27 | 1,120 | 1,120.5 | 1,103.5 | 1,114.5 | 384,500 | 1,114.50 |
| 2023-07-26 | 1,117.5 | 1,117.5 | 1,096.5 | 1,108.5 | 256,400 | 1,108.50 |
| 2023-07-25 | 1,116.5 | 1,123.5 | 1,109 | 1,118.5 | 572,500 | 1,118.50 |
| 2023-07-24 | 1,092.5 | 1,103.5 | 1,090 | 1,099.5 | 422,000 | 1,099.50 |
| 2023-07-21 | 1,074 | 1,083 | 1,068.5 | 1,075 | 368,800 | 1,075 |
| 2023-07-20 | 1,070 | 1,087.5 | 1,067 | 1,073 | 399,200 | 1,073 |
| 2023-07-19 | 1,053 | 1,065 | 1,049 | 1,064.5 | 365,600 | 1,064.50 |
| 2023-07-18 | 1,009 | 1,036.5 | 1,008 | 1,035.5 | 273,000 | 1,035.50 |
| 2023-07-14 | 1,018.5 | 1,020 | 1,000.5 | 1,009 | 245,200 | 1,009 |
| 2023-07-13 | 1,009.5 | 1,023 | 1,006.5 | 1,015.5 | 221,100 | 1,015.50 |
| 2023-07-12 | 1,020 | 1,020 | 1,002 | 1,010 | 190,400 | 1,010 |
| 2023-07-11 | 1,032.5 | 1,036.5 | 1,011.5 | 1,014.5 | 223,000 | 1,014.50 |
| 2023-07-10 | 1,057 | 1,059.5 | 1,029 | 1,030.5 | 312,700 | 1,030.50 |
| 2023-07-07 | 1,059 | 1,067.5 | 1,043 | 1,046.5 | 412,600 | 1,046.50 |
| 2023-07-06 | 1,077.5 | 1,079 | 1,060 | 1,069.5 | 484,900 | 1,069.50 |
| 2023-07-05 | 1,068 | 1,084 | 1,064 | 1,081.5 | 350,300 | 1,081.50 |
| 2023-07-04 | 1,069.5 | 1,082.5 | 1,065 | 1,073.5 | 330,800 | 1,073.50 |
| 2023-07-03 | 1,067.5 | 1,072.5 | 1,063 | 1,064.5 | 339,600 | 1,064.50 |
| 2023-06-30 | 1,053 | 1,055 | 1,040 | 1,048.5 | 304,600 | 1,048.50 |
| 2023-06-29 | 1,056 | 1,067 | 1,048.5 | 1,055 | 298,200 | 1,055 |
| 2023-06-28 | 1,044 | 1,057.5 | 1,033 | 1,056 | 282,200 | 1,056 |
| 2023-06-27 | 1,027 | 1,027 | 1,020.5 | 1,026 | 203,500 | 1,026 |
| 2023-06-26 | 1,028 | 1,036.5 | 1,021 | 1,025.5 | 296,600 | 1,025.50 |
| 2023-06-23 | 1,054 | 1,054 | 1,023.5 | 1,028 | 481,100 | 1,028 |
| 2023-06-22 | 1,050 | 1,061.5 | 1,046 | 1,051.5 | 479,800 | 1,051.50 |
| 2023-06-21 | 1,006 | 1,038 | 1,004.5 | 1,036.5 | 322,000 | 1,036.50 |
| 2023-06-20 | 1,008 | 1,015.5 | 1,004 | 1,013.5 | 284,600 | 1,013.50 |
| 2023-06-19 | 1,023 | 1,027 | 1,008 | 1,015.5 | 342,000 | 1,015.50 |
| 2023-06-16 | 1,030 | 1,030.5 | 1,005.5 | 1,012.5 | 795,800 | 1,012.50 |
| 2023-06-15 | 1,014 | 1,025.5 | 1,003.5 | 1,018 | 488,900 | 1,018 |
| 2023-06-14 | 1,025 | 1,028 | 1,017.5 | 1,022 | 448,600 | 1,022 |
| 2023-06-13 | 992 | 1,021 | 992 | 1,011 | 529,700 | 1,011 |
| 2023-06-12 | 986 | 998 | 983.8 | 997.5 | 236,100 | 997.50 |
| 2023-06-09 | 976.5 | 982.3 | 971.4 | 979.9 | 393,200 | 979.90 |
| 2023-06-08 | 986.8 | 988.7 | 964.4 | 970.7 | 301,600 | 970.70 |
| 2023-06-07 | 995 | 996 | 968 | 971.8 | 679,000 | 971.80 |
| 2023-06-06 | 962.7 | 970.3 | 950 | 970 | 352,600 | 970 |
| 2023-06-05 | 982 | 988 | 976.6 | 978.4 | 392,300 | 978.40 |
| 2023-06-02 | 930 | 969 | 929 | 967 | 476,600 | 967 |
| 2023-06-01 | 938 | 944 | 927 | 928 | 374,600 | 928 |
| 2023-05-31 | 963 | 963 | 939 | 945 | 557,200 | 945 |
| 2023-05-30 | 969 | 978 | 965 | 974 | 174,100 | 974 |
| 2023-05-29 | 992 | 996 | 973 | 975 | 289,800 | 975 |
| 2023-05-26 | 997 | 999 | 983 | 984 | 263,200 | 984 |
| 2023-05-25 | 988 | 1,001 | 981 | 997 | 274,500 | 997 |
| 2023-05-24 | 1,004 | 1,004 | 988 | 994 | 243,400 | 994 |
| 2023-05-23 | 1,015 | 1,022 | 1,000 | 1,006 | 403,800 | 1,006 |
| 2023-05-22 | 993 | 1,012 | 985 | 1,010 | 423,200 | 1,010 |
| 2023-05-19 | 1,013 | 1,014 | 993 | 993 | 389,500 | 993 |
| 2023-05-18 | 995 | 1,019 | 985 | 1,016 | 663,600 | 1,016 |
| 2023-05-17 | 988 | 995 | 978 | 980 | 501,200 | 980 |
| 2023-05-16 | 987 | 993 | 968 | 991 | 702,300 | 991 |
| 2023-05-15 | 1,004 | 1,005 | 991 | 1,000 | 411,700 | 1,000 |
| 2023-05-12 | 1,000 | 1,009 | 995 | 1,004 | 311,000 | 1,004 |
| 2023-05-11 | 1,007 | 1,009 | 995 | 998 | 294,100 | 998 |
| 2023-05-10 | 1,012 | 1,012 | 1,000 | 1,009 | 349,100 | 1,009 |
| 2023-05-09 | 1,010 | 1,014 | 999 | 1,012 | 420,800 | 1,012 |
| 2023-05-08 | 1,007 | 1,015 | 1,003 | 1,010 | 415,300 | 1,010 |
| 2023-05-02 | 1,013 | 1,013 | 1,001 | 1,012 | 239,700 | 1,012 |
| 2023-05-01 | 1,015 | 1,017 | 1,007 | 1,009 | 351,100 | 1,009 |
| 2023-04-28 | 1,000 | 1,005 | 990 | 1,002 | 537,000 | 1,002 |
| 2023-04-27 | 963 | 996 | 963 | 995 | 707,300 | 995 |
| 2023-04-26 | 954 | 964 | 954 | 961 | 379,600 | 961 |
| 2023-04-25 | 968 | 977 | 956 | 957 | 432,700 | 957 |
| 2023-04-24 | 966 | 971 | 960 | 965 | 279,400 | 965 |
| 2023-04-21 | 958 | 969 | 952 | 955 | 352,300 | 955 |
| 2023-04-20 | 948 | 968 | 945 | 962 | 461,700 | 962 |
| 2023-04-19 | 949 | 950 | 938 | 950 | 424,600 | 950 |
| 2023-04-18 | 947 | 953 | 942 | 951 | 605,100 | 951 |
| 2023-04-17 | 937 | 941 | 931 | 939 | 328,800 | 939 |
| 2023-04-14 | 937 | 937 | 928 | 931 | 273,300 | 931 |
| 2023-04-13 | 933 | 936 | 925 | 933 | 253,300 | 933 |
| 2023-04-12 | 933 | 941 | 931 | 934 | 289,100 | 934 |
| 2023-04-11 | 927 | 927 | 919 | 923 | 229,800 | 923 |
| 2023-04-10 | 915 | 916 | 905 | 913 | 235,400 | 913 |
| 2023-04-07 | 899 | 911 | 896 | 907 | 319,300 | 907 |
| 2023-04-06 | 907 | 907 | 895 | 895 | 616,700 | 895 |
| 2023-04-05 | 938 | 940 | 926 | 929 | 299,200 | 929 |
| 2023-04-04 | 947 | 957 | 941 | 957 | 360,000 | 957 |
| 2023-04-03 | 956 | 956 | 943 | 954 | 304,100 | 954 |
| 2023-03-31 | 937 | 949 | 937 | 947 | 463,000 | 947 |
| 2023-03-30 | 921 | 927 | 913 | 926 | 424,700 | 926 |
| 2023-03-29 | 927 | 936 | 925 | 936 | 452,400 | 936 |
| 2023-03-28 | 926 | 932 | 918 | 924 | 275,000 | 924 |
| 2023-03-27 | 926 | 929 | 914 | 921 | 247,400 | 921 |
| 2023-03-24 | 914 | 918 | 909 | 915 | 403,000 | 915 |
| 2023-03-23 | 897 | 916 | 895 | 915 | 250,900 | 915 |
| 2023-03-22 | 919 | 919 | 904 | 908 | 409,300 | 908 |
| 2023-03-20 | 888 | 901 | 888 | 892 | 390,800 | 892 |
| 2023-03-17 | 913 | 913 | 896 | 902 | 750,000 | 902 |
| 2023-03-16 | 885 | 900 | 879 | 895 | 445,000 | 895 |
| 2023-03-15 | 910 | 913 | 898 | 900 | 646,900 | 900 |
| 2023-03-14 | 907 | 908 | 889 | 899 | 590,000 | 899 |
| 2023-03-13 | 950 | 950 | 917 | 928 | 450,600 | 928 |
| 2023-03-10 | 969 | 977 | 957 | 960 | 657,000 | 960 |
| 2023-03-09 | 962 | 984 | 958 | 984 | 552,800 | 984 |
| 2023-03-08 | 943 | 958 | 942 | 955 | 409,900 | 955 |
| 2023-03-07 | 951 | 955 | 943 | 945 | 394,200 | 945 |
| 2023-03-06 | 923 | 936 | 922 | 935 | 338,100 | 935 |
| 2023-03-03 | 916 | 926 | 914 | 921 | 322,100 | 921 |
| 2023-03-02 | 927 | 930 | 913 | 913 | 225,700 | 913 |
| 2023-03-01 | 903 | 920 | 903 | 917 | 300,400 | 917 |
| 2023-02-28 | 927 | 927 | 904 | 907 | 718,600 | 907 |
| 2023-02-27 | 912 | 928 | 910 | 928 | 384,100 | 928 |
| 2023-02-24 | 903 | 905 | 896 | 903 | 322,700 | 903 |
| 2023-02-22 | 905 | 905 | 889 | 898 | 358,400 | 898 |
| 2023-02-21 | 903 | 918 | 901 | 917 | 424,800 | 917 |
| 2023-02-20 | 899 | 908 | 897 | 898 | 231,400 | 898 |
| 2023-02-17 | 883 | 895 | 883 | 895 | 179,200 | 895 |
| 2023-02-16 | 895 | 897 | 886 | 894 | 240,600 | 894 |
| 2023-02-15 | 885 | 893 | 883 | 886 | 292,700 | 886 |
| 2023-02-14 | 893 | 893 | 874 | 881 | 278,200 | 881 |
| 2023-02-13 | 861 | 890 | 861 | 880 | 619,300 | 880 |
| 2023-02-10 | 896 | 897 | 857 | 859 | 1,557,700 | 859 |
| 2023-02-09 | 906 | 912 | 902 | 908 | 480,000 | 908 |
| 2023-02-08 | 909 | 912 | 901 | 906 | 326,500 | 906 |
| 2023-02-07 | 903 | 910 | 896 | 903 | 560,700 | 903 |
| 2023-02-06 | 902 | 909 | 895 | 901 | 440,900 | 901 |
| 2023-02-03 | 895 | 895 | 881 | 887 | 459,900 | 887 |
| 2023-02-02 | 908 | 908 | 893 | 895 | 481,600 | 895 |
| 2023-02-01 | 918 | 924 | 908 | 908 | 218,800 | 908 |
| 2023-01-31 | 906 | 916 | 902 | 914 | 347,500 | 914 |
| 2023-01-30 | 897 | 904 | 892 | 897 | 289,700 | 897 |
| 2023-01-27 | 890 | 900 | 886 | 897 | 365,500 | 897 |
| 2023-01-26 | 884 | 890 | 880 | 885 | 306,000 | 885 |
| 2023-01-25 | 873 | 885 | 869 | 878 | 313,500 | 878 |
| 2023-01-24 | 883 | 883 | 869 | 880 | 416,300 | 880 |
| 2023-01-23 | 869 | 878 | 865 | 873 | 321,700 | 873 |
| 2023-01-20 | 856 | 859 | 855 | 857 | 234,500 | 857 |
| 2023-01-19 | 868 | 868 | 854 | 855 | 275,000 | 855 |
| 2023-01-18 | 860 | 888 | 856 | 876 | 453,600 | 876 |
| 2023-01-17 | 851 | 872 | 850 | 859 | 521,900 | 859 |
| 2023-01-16 | 835 | 852 | 828 | 849 | 508,200 | 849 |
| 2023-01-13 | 849 | 851 | 841 | 843 | 340,000 | 843 |
| 2023-01-12 | 848 | 853 | 845 | 847 | 195,300 | 847 |
| 2023-01-11 | 846 | 851 | 841 | 843 | 285,900 | 843 |
| 2023-01-10 | 851 | 854 | 839 | 840 | 336,900 | 840 |
| 2023-01-06 | 834 | 850 | 827 | 845 | 401,500 | 845 |
| 2023-01-05 | 821 | 830 | 821 | 829 | 358,700 | 829 |
| 2023-01-04 | 836 | 837 | 819 | 821 | 404,700 | 821 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
