6137 小池酸素工業(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 | 4,085 | 4,260 | 4,045 | 4,230 | 15,500 | 4,230 |
| 2023-12-28 | 4,110 | 4,155 | 4,085 | 4,085 | 5,900 | 4,085 |
| 2023-12-27 | 4,120 | 4,170 | 4,120 | 4,130 | 5,900 | 4,130 |
| 2023-12-26 | 4,205 | 4,225 | 4,145 | 4,160 | 7,100 | 4,160 |
| 2023-12-25 | 4,200 | 4,260 | 4,160 | 4,185 | 15,300 | 4,185 |
| 2023-12-22 | 3,940 | 4,260 | 3,920 | 4,175 | 21,800 | 4,175 |
| 2023-12-21 | 3,960 | 3,975 | 3,900 | 3,945 | 6,500 | 3,945 |
| 2023-12-20 | 3,825 | 4,000 | 3,825 | 3,950 | 14,000 | 3,950 |
| 2023-12-19 | 3,785 | 3,860 | 3,785 | 3,815 | 1,200 | 3,815 |
| 2023-12-18 | 3,795 | 3,905 | 3,755 | 3,770 | 4,100 | 3,770 |
| 2023-12-15 | 3,825 | 3,825 | 3,750 | 3,800 | 1,200 | 3,800 |
| 2023-12-14 | 3,820 | 3,830 | 3,750 | 3,755 | 2,000 | 3,755 |
| 2023-12-13 | 3,830 | 3,855 | 3,825 | 3,845 | 1,600 | 3,845 |
| 2023-12-12 | 3,860 | 3,875 | 3,810 | 3,830 | 1,800 | 3,830 |
| 2023-12-11 | 3,785 | 3,860 | 3,785 | 3,860 | 2,700 | 3,860 |
| 2023-12-08 | 3,810 | 3,810 | 3,710 | 3,765 | 4,600 | 3,765 |
| 2023-12-07 | 3,820 | 3,860 | 3,815 | 3,830 | 3,500 | 3,830 |
| 2023-12-06 | 3,775 | 3,900 | 3,770 | 3,900 | 4,000 | 3,900 |
| 2023-12-05 | 3,800 | 3,845 | 3,705 | 3,775 | 4,500 | 3,775 |
| 2023-12-04 | 3,875 | 3,905 | 3,835 | 3,870 | 2,600 | 3,870 |
| 2023-12-01 | 3,910 | 3,975 | 3,880 | 3,890 | 8,900 | 3,890 |
| 2023-11-30 | 3,780 | 3,900 | 3,710 | 3,900 | 10,000 | 3,900 |
| 2023-11-29 | 3,800 | 3,820 | 3,780 | 3,810 | 2,800 | 3,810 |
| 2023-11-28 | 3,850 | 3,875 | 3,805 | 3,845 | 3,100 | 3,845 |
| 2023-11-27 | 3,885 | 3,885 | 3,785 | 3,840 | 4,400 | 3,840 |
| 2023-11-24 | 3,820 | 3,925 | 3,805 | 3,860 | 14,000 | 3,860 |
| 2023-11-22 | 3,770 | 3,850 | 3,770 | 3,790 | 3,000 | 3,790 |
| 2023-11-21 | 3,830 | 3,830 | 3,775 | 3,795 | 2,900 | 3,795 |
| 2023-11-20 | 3,865 | 3,945 | 3,835 | 3,840 | 8,300 | 3,840 |
| 2023-11-17 | 3,730 | 3,905 | 3,730 | 3,865 | 10,000 | 3,865 |
| 2023-11-16 | 3,700 | 3,730 | 3,600 | 3,730 | 11,700 | 3,730 |
| 2023-11-15 | 3,850 | 3,890 | 3,660 | 3,660 | 20,600 | 3,660 |
| 2023-11-14 | 3,935 | 4,030 | 3,810 | 3,850 | 30,100 | 3,850 |
| 2023-11-13 | 3,955 | 4,070 | 3,830 | 3,870 | 44,400 | 3,870 |
| 2023-11-10 | 3,695 | 3,775 | 3,625 | 3,745 | 8,100 | 3,745 |
| 2023-11-09 | 3,550 | 3,650 | 3,535 | 3,625 | 8,000 | 3,625 |
| 2023-11-08 | 3,615 | 3,670 | 3,490 | 3,550 | 9,500 | 3,550 |
| 2023-11-07 | 3,635 | 3,695 | 3,575 | 3,615 | 7,600 | 3,615 |
| 2023-11-06 | 3,580 | 3,660 | 3,525 | 3,660 | 5,400 | 3,660 |
| 2023-11-02 | 3,520 | 3,540 | 3,450 | 3,515 | 7,500 | 3,515 |
| 2023-11-01 | 3,420 | 3,535 | 3,420 | 3,450 | 4,700 | 3,450 |
| 2023-10-31 | 3,415 | 3,440 | 3,345 | 3,420 | 8,300 | 3,420 |
| 2023-10-30 | 3,405 | 3,530 | 3,405 | 3,445 | 8,500 | 3,445 |
| 2023-10-27 | 3,320 | 3,395 | 3,285 | 3,395 | 6,900 | 3,395 |
| 2023-10-26 | 3,340 | 3,400 | 3,295 | 3,320 | 8,500 | 3,320 |
| 2023-10-25 | 3,395 | 3,425 | 3,375 | 3,400 | 6,000 | 3,400 |
| 2023-10-24 | 3,300 | 3,410 | 3,275 | 3,410 | 2,500 | 3,410 |
| 2023-10-23 | 3,355 | 3,415 | 3,315 | 3,325 | 14,200 | 3,325 |
| 2023-10-20 | 3,450 | 3,450 | 3,295 | 3,395 | 21,900 | 3,395 |
| 2023-10-19 | 3,525 | 3,560 | 3,460 | 3,495 | 4,200 | 3,495 |
| 2023-10-18 | 3,535 | 3,575 | 3,480 | 3,560 | 7,600 | 3,560 |
| 2023-10-17 | 3,485 | 3,565 | 3,465 | 3,525 | 14,600 | 3,525 |
| 2023-10-16 | 3,440 | 3,505 | 3,405 | 3,475 | 10,900 | 3,475 |
| 2023-10-13 | 3,675 | 3,675 | 3,465 | 3,500 | 11,900 | 3,500 |
| 2023-10-12 | 3,585 | 3,625 | 3,555 | 3,620 | 7,700 | 3,620 |
| 2023-10-11 | 3,670 | 3,670 | 3,560 | 3,570 | 6,000 | 3,570 |
| 2023-10-10 | 3,525 | 3,710 | 3,525 | 3,680 | 7,700 | 3,680 |
| 2023-10-06 | 3,665 | 3,665 | 3,525 | 3,525 | 8,600 | 3,525 |
| 2023-10-05 | 3,700 | 3,700 | 3,570 | 3,595 | 4,800 | 3,595 |
| 2023-10-04 | 3,585 | 3,705 | 3,555 | 3,660 | 21,200 | 3,660 |
| 2023-10-03 | 3,690 | 3,795 | 3,655 | 3,720 | 14,400 | 3,720 |
| 2023-10-02 | 3,820 | 3,880 | 3,720 | 3,720 | 8,600 | 3,720 |
| 2023-09-29 | 3,910 | 3,925 | 3,765 | 3,825 | 5,900 | 3,825 |
| 2023-09-28 | 3,950 | 4,000 | 3,890 | 3,910 | 3,300 | 3,910 |
| 2023-09-27 | 3,835 | 3,945 | 3,810 | 3,945 | 7,400 | 3,945 |
| 2023-09-26 | 3,970 | 4,030 | 3,875 | 3,970 | 8,800 | 3,970 |
| 2023-09-25 | 3,955 | 4,100 | 3,885 | 4,000 | 22,300 | 4,000 |
| 2023-09-22 | 3,740 | 3,885 | 3,695 | 3,885 | 13,000 | 3,885 |
| 2023-09-21 | 3,840 | 3,875 | 3,760 | 3,795 | 10,000 | 3,795 |
| 2023-09-20 | 4,025 | 4,070 | 3,875 | 3,875 | 15,900 | 3,875 |
| 2023-09-19 | 3,985 | 4,105 | 3,985 | 4,070 | 14,700 | 4,070 |
| 2023-09-15 | 4,200 | 4,225 | 3,870 | 3,955 | 51,000 | 3,955 |
| 2023-09-14 | 4,210 | 4,245 | 4,150 | 4,205 | 11,300 | 4,205 |
| 2023-09-13 | 4,470 | 4,480 | 4,175 | 4,185 | 37,500 | 4,185 |
| 2023-09-12 | 4,325 | 4,450 | 4,320 | 4,450 | 15,800 | 4,450 |
| 2023-09-11 | 4,265 | 4,320 | 4,250 | 4,295 | 8,100 | 4,295 |
| 2023-09-08 | 4,250 | 4,310 | 4,245 | 4,280 | 6,600 | 4,280 |
| 2023-09-07 | 4,295 | 4,330 | 4,230 | 4,250 | 13,600 | 4,250 |
| 2023-09-06 | 4,165 | 4,320 | 4,165 | 4,295 | 20,800 | 4,295 |
| 2023-09-05 | 4,160 | 4,200 | 4,090 | 4,165 | 10,300 | 4,165 |
| 2023-09-04 | 4,070 | 4,140 | 4,035 | 4,125 | 35,100 | 4,125 |
| 2023-09-01 | 4,080 | 4,195 | 4,065 | 4,100 | 21,700 | 4,100 |
| 2023-08-31 | 4,000 | 4,090 | 4,000 | 4,080 | 14,200 | 4,080 |
| 2023-08-30 | 4,050 | 4,070 | 3,975 | 3,975 | 9,300 | 3,975 |
| 2023-08-29 | 4,040 | 4,075 | 4,000 | 4,050 | 7,800 | 4,050 |
| 2023-08-28 | 3,980 | 4,045 | 3,930 | 4,000 | 11,200 | 4,000 |
| 2023-08-25 | 3,860 | 3,960 | 3,820 | 3,935 | 11,100 | 3,935 |
| 2023-08-24 | 4,030 | 4,065 | 3,915 | 3,930 | 12,900 | 3,930 |
| 2023-08-23 | 3,990 | 4,045 | 3,970 | 4,030 | 12,200 | 4,030 |
| 2023-08-22 | 3,920 | 4,020 | 3,915 | 4,000 | 18,100 | 4,000 |
| 2023-08-21 | 3,850 | 3,940 | 3,840 | 3,885 | 12,000 | 3,885 |
| 2023-08-18 | 3,795 | 3,875 | 3,780 | 3,815 | 18,200 | 3,815 |
| 2023-08-17 | 3,815 | 3,885 | 3,765 | 3,865 | 12,600 | 3,865 |
| 2023-08-16 | 3,765 | 3,860 | 3,730 | 3,815 | 21,100 | 3,815 |
| 2023-08-15 | 3,870 | 3,930 | 3,825 | 3,835 | 12,800 | 3,835 |
| 2023-08-14 | 3,870 | 3,980 | 3,780 | 3,850 | 27,800 | 3,850 |
| 2023-08-10 | 3,980 | 4,035 | 3,810 | 3,885 | 50,400 | 3,885 |
| 2023-08-09 | 4,150 | 4,280 | 3,900 | 3,940 | 64,300 | 3,940 |
| 2023-08-08 | 3,685 | 4,225 | 3,675 | 4,220 | 171,800 | 4,220 |
| 2023-08-07 | 3,680 | 3,740 | 3,610 | 3,740 | 51,500 | 3,740 |
| 2023-08-04 | 3,530 | 3,670 | 3,530 | 3,650 | 19,000 | 3,650 |
| 2023-08-03 | 3,705 | 3,705 | 3,530 | 3,585 | 28,100 | 3,585 |
| 2023-08-02 | 3,785 | 3,850 | 3,690 | 3,720 | 28,700 | 3,720 |
| 2023-08-01 | 3,815 | 3,840 | 3,720 | 3,785 | 26,100 | 3,785 |
| 2023-07-31 | 3,730 | 3,820 | 3,730 | 3,765 | 23,900 | 3,765 |
| 2023-07-28 | 3,650 | 3,730 | 3,580 | 3,725 | 16,700 | 3,725 |
| 2023-07-27 | 3,610 | 3,770 | 3,565 | 3,665 | 24,100 | 3,665 |
| 2023-07-26 | 3,505 | 3,610 | 3,450 | 3,590 | 13,000 | 3,590 |
| 2023-07-25 | 3,535 | 3,535 | 3,440 | 3,530 | 23,100 | 3,530 |
| 2023-07-24 | 3,690 | 3,690 | 3,535 | 3,570 | 35,900 | 3,570 |
| 2023-07-21 | 3,435 | 3,660 | 3,435 | 3,660 | 31,600 | 3,660 |
| 2023-07-20 | 3,485 | 3,490 | 3,415 | 3,455 | 11,100 | 3,455 |
| 2023-07-19 | 3,460 | 3,570 | 3,430 | 3,515 | 25,000 | 3,515 |
| 2023-07-18 | 3,360 | 3,460 | 3,330 | 3,440 | 20,100 | 3,440 |
| 2023-07-14 | 3,290 | 3,330 | 3,205 | 3,310 | 7,700 | 3,310 |
| 2023-07-13 | 3,230 | 3,305 | 3,185 | 3,245 | 10,900 | 3,245 |
| 2023-07-12 | 3,350 | 3,390 | 3,205 | 3,210 | 26,300 | 3,210 |
| 2023-07-11 | 3,375 | 3,420 | 3,315 | 3,350 | 23,200 | 3,350 |
| 2023-07-10 | 3,220 | 3,375 | 3,205 | 3,325 | 27,600 | 3,325 |
| 2023-07-07 | 3,110 | 3,200 | 3,080 | 3,190 | 10,300 | 3,190 |
| 2023-07-06 | 3,275 | 3,300 | 3,175 | 3,175 | 14,600 | 3,175 |
| 2023-07-05 | 3,270 | 3,320 | 3,200 | 3,305 | 14,800 | 3,305 |
| 2023-07-04 | 3,235 | 3,335 | 3,220 | 3,300 | 15,500 | 3,300 |
| 2023-07-03 | 3,235 | 3,250 | 3,190 | 3,235 | 16,600 | 3,235 |
| 2023-06-30 | 3,160 | 3,290 | 3,160 | 3,235 | 24,300 | 3,235 |
| 2023-06-29 | 3,190 | 3,225 | 3,095 | 3,190 | 24,600 | 3,190 |
| 2023-06-28 | 2,972 | 3,100 | 2,957 | 3,100 | 22,300 | 3,100 |
| 2023-06-27 | 2,974 | 2,974 | 2,920 | 2,953 | 4,100 | 2,953 |
| 2023-06-26 | 2,900 | 3,005 | 2,879 | 2,936 | 16,700 | 2,936 |
| 2023-06-23 | 2,970 | 2,970 | 2,900 | 2,901 | 11,900 | 2,901 |
| 2023-06-22 | 2,941 | 2,975 | 2,941 | 2,969 | 3,100 | 2,969 |
| 2023-06-21 | 2,941 | 2,979 | 2,916 | 2,958 | 13,500 | 2,958 |
| 2023-06-20 | 2,910 | 2,970 | 2,910 | 2,966 | 11,900 | 2,966 |
| 2023-06-19 | 2,846 | 2,910 | 2,846 | 2,902 | 7,900 | 2,902 |
| 2023-06-16 | 2,866 | 2,879 | 2,845 | 2,845 | 3,800 | 2,845 |
| 2023-06-15 | 2,867 | 2,884 | 2,861 | 2,879 | 2,600 | 2,879 |
| 2023-06-14 | 2,892 | 2,901 | 2,867 | 2,893 | 8,100 | 2,893 |
| 2023-06-13 | 2,793 | 2,888 | 2,770 | 2,870 | 16,000 | 2,870 |
| 2023-06-12 | 2,819 | 2,828 | 2,770 | 2,793 | 9,600 | 2,793 |
| 2023-06-09 | 2,706 | 2,828 | 2,706 | 2,803 | 10,600 | 2,803 |
| 2023-06-08 | 2,683 | 2,721 | 2,683 | 2,716 | 4,900 | 2,716 |
| 2023-06-07 | 2,720 | 2,725 | 2,673 | 2,713 | 5,200 | 2,713 |
| 2023-06-06 | 2,688 | 2,720 | 2,676 | 2,720 | 4,800 | 2,720 |
| 2023-06-05 | 2,696 | 2,714 | 2,670 | 2,688 | 7,100 | 2,688 |
| 2023-06-02 | 2,713 | 2,732 | 2,690 | 2,690 | 5,300 | 2,690 |
| 2023-06-01 | 2,682 | 2,735 | 2,673 | 2,713 | 7,300 | 2,713 |
| 2023-05-31 | 2,811 | 2,811 | 2,667 | 2,704 | 13,300 | 2,704 |
| 2023-05-30 | 2,762 | 2,829 | 2,762 | 2,812 | 9,900 | 2,812 |
| 2023-05-29 | 2,790 | 2,827 | 2,751 | 2,787 | 10,300 | 2,787 |
| 2023-05-26 | 2,769 | 2,845 | 2,759 | 2,782 | 14,100 | 2,782 |
| 2023-05-25 | 2,709 | 2,771 | 2,709 | 2,769 | 8,300 | 2,769 |
| 2023-05-24 | 2,655 | 2,732 | 2,655 | 2,696 | 11,300 | 2,696 |
| 2023-05-23 | 2,797 | 2,798 | 2,639 | 2,667 | 16,900 | 2,667 |
| 2023-05-22 | 2,667 | 2,780 | 2,661 | 2,780 | 24,900 | 2,780 |
| 2023-05-19 | 2,675 | 2,712 | 2,656 | 2,666 | 9,800 | 2,666 |
| 2023-05-18 | 2,628 | 2,710 | 2,628 | 2,663 | 12,300 | 2,663 |
| 2023-05-17 | 2,644 | 2,644 | 2,621 | 2,626 | 3,500 | 2,626 |
| 2023-05-16 | 2,650 | 2,678 | 2,600 | 2,644 | 11,000 | 2,644 |
| 2023-05-15 | 2,599 | 2,698 | 2,580 | 2,645 | 40,400 | 2,645 |
| 2023-05-12 | 2,493 | 2,510 | 2,426 | 2,476 | 39,100 | 2,476 |
| 2023-05-11 | 2,469 | 2,469 | 2,405 | 2,423 | 3,600 | 2,423 |
| 2023-05-10 | 2,478 | 2,482 | 2,448 | 2,449 | 12,000 | 2,449 |
| 2023-05-09 | 2,445 | 2,476 | 2,438 | 2,443 | 4,500 | 2,443 |
| 2023-05-08 | 2,430 | 2,460 | 2,415 | 2,445 | 8,600 | 2,445 |
| 2023-05-02 | 2,405 | 2,433 | 2,390 | 2,408 | 4,800 | 2,408 |
| 2023-05-01 | 2,400 | 2,410 | 2,400 | 2,404 | 7,700 | 2,404 |
| 2023-04-28 | 2,412 | 2,421 | 2,362 | 2,391 | 7,300 | 2,391 |
| 2023-04-27 | 2,385 | 2,424 | 2,385 | 2,412 | 3,500 | 2,412 |
| 2023-04-26 | 2,422 | 2,431 | 2,359 | 2,385 | 8,400 | 2,385 |
| 2023-04-25 | 2,449 | 2,449 | 2,412 | 2,412 | 5,300 | 2,412 |
| 2023-04-24 | 2,438 | 2,470 | 2,402 | 2,450 | 22,900 | 2,450 |
| 2023-04-21 | 2,347 | 2,395 | 2,347 | 2,390 | 5,200 | 2,390 |
| 2023-04-20 | 2,340 | 2,350 | 2,331 | 2,345 | 1,700 | 2,345 |
| 2023-04-19 | 2,345 | 2,345 | 2,325 | 2,325 | 2,700 | 2,325 |
| 2023-04-18 | 2,325 | 2,350 | 2,321 | 2,331 | 2,500 | 2,331 |
| 2023-04-17 | 2,344 | 2,344 | 2,322 | 2,343 | 1,800 | 2,343 |
| 2023-04-14 | 2,316 | 2,336 | 2,315 | 2,322 | 1,900 | 2,322 |
| 2023-04-13 | 2,298 | 2,331 | 2,298 | 2,315 | 1,200 | 2,315 |
| 2023-04-12 | 2,273 | 2,319 | 2,273 | 2,297 | 2,400 | 2,297 |
| 2023-04-11 | 2,303 | 2,320 | 2,302 | 2,302 | 600 | 2,302 |
| 2023-04-10 | 2,347 | 2,347 | 2,280 | 2,302 | 1,800 | 2,302 |
| 2023-04-07 | 2,300 | 2,300 | 2,254 | 2,297 | 1,200 | 2,297 |
| 2023-04-06 | 2,270 | 2,300 | 2,240 | 2,290 | 3,700 | 2,290 |
| 2023-04-05 | 2,345 | 2,345 | 2,261 | 2,266 | 9,800 | 2,266 |
| 2023-04-04 | 2,350 | 2,370 | 2,324 | 2,345 | 4,000 | 2,345 |
| 2023-04-03 | 2,349 | 2,360 | 2,319 | 2,360 | 6,900 | 2,360 |
| 2023-03-31 | 2,260 | 2,328 | 2,260 | 2,304 | 5,600 | 2,304 |
| 2023-03-30 | 2,297 | 2,317 | 2,247 | 2,255 | 20,900 | 2,255 |
| 2023-03-29 | 2,359 | 2,372 | 2,320 | 2,320 | 5,900 | 2,320 |
| 2023-03-28 | 2,375 | 2,382 | 2,352 | 2,352 | 4,700 | 2,352 |
| 2023-03-27 | 2,387 | 2,390 | 2,355 | 2,375 | 6,100 | 2,375 |
| 2023-03-24 | 2,391 | 2,392 | 2,368 | 2,387 | 1,500 | 2,387 |
| 2023-03-23 | 2,427 | 2,439 | 2,362 | 2,410 | 7,400 | 2,410 |
| 2023-03-22 | 2,317 | 2,430 | 2,317 | 2,390 | 5,200 | 2,390 |
| 2023-03-20 | 2,415 | 2,415 | 2,300 | 2,300 | 5,100 | 2,300 |
| 2023-03-17 | 2,380 | 2,425 | 2,375 | 2,377 | 3,200 | 2,377 |
| 2023-03-16 | 2,323 | 2,361 | 2,284 | 2,361 | 5,200 | 2,361 |
| 2023-03-15 | 2,366 | 2,423 | 2,366 | 2,373 | 1,800 | 2,373 |
| 2023-03-14 | 2,400 | 2,415 | 2,332 | 2,332 | 6,500 | 2,332 |
| 2023-03-13 | 2,450 | 2,451 | 2,380 | 2,405 | 14,600 | 2,405 |
| 2023-03-10 | 2,466 | 2,494 | 2,446 | 2,475 | 11,600 | 2,475 |
| 2023-03-09 | 2,511 | 2,518 | 2,460 | 2,463 | 14,700 | 2,463 |
| 2023-03-08 | 2,522 | 2,528 | 2,499 | 2,510 | 8,700 | 2,510 |
| 2023-03-07 | 2,498 | 2,568 | 2,498 | 2,535 | 17,500 | 2,535 |
| 2023-03-06 | 2,436 | 2,495 | 2,435 | 2,479 | 14,300 | 2,479 |
| 2023-03-03 | 2,415 | 2,425 | 2,415 | 2,425 | 3,200 | 2,425 |
| 2023-03-02 | 2,427 | 2,427 | 2,403 | 2,410 | 4,300 | 2,410 |
| 2023-03-01 | 2,435 | 2,438 | 2,401 | 2,414 | 9,100 | 2,414 |
| 2023-02-28 | 2,375 | 2,450 | 2,375 | 2,441 | 11,200 | 2,441 |
| 2023-02-27 | 2,339 | 2,400 | 2,324 | 2,388 | 7,200 | 2,388 |
| 2023-02-24 | 2,336 | 2,355 | 2,320 | 2,339 | 4,800 | 2,339 |
| 2023-02-22 | 2,339 | 2,339 | 2,266 | 2,336 | 4,400 | 2,336 |
| 2023-02-21 | 2,280 | 2,373 | 2,280 | 2,340 | 13,000 | 2,340 |
| 2023-02-20 | 2,227 | 2,290 | 2,203 | 2,282 | 9,900 | 2,282 |
| 2023-02-17 | 2,213 | 2,219 | 2,199 | 2,219 | 6,200 | 2,219 |
| 2023-02-16 | 2,224 | 2,224 | 2,200 | 2,214 | 5,500 | 2,214 |
| 2023-02-15 | 2,229 | 2,236 | 2,185 | 2,219 | 6,900 | 2,219 |
| 2023-02-14 | 2,199 | 2,219 | 2,158 | 2,219 | 28,900 | 2,219 |
| 2023-02-13 | 2,136 | 2,175 | 2,124 | 2,175 | 15,400 | 2,175 |
| 2023-02-10 | 2,098 | 2,110 | 2,080 | 2,102 | 6,000 | 2,102 |
| 2023-02-09 | 2,088 | 2,100 | 2,076 | 2,100 | 4,400 | 2,100 |
| 2023-02-08 | 2,100 | 2,100 | 2,091 | 2,091 | 2,500 | 2,091 |
| 2023-02-07 | 2,100 | 2,102 | 2,100 | 2,100 | 1,300 | 2,100 |
| 2023-02-06 | 2,088 | 2,100 | 2,088 | 2,093 | 1,700 | 2,093 |
| 2023-02-03 | 2,096 | 2,100 | 2,095 | 2,100 | 2,500 | 2,100 |
| 2023-02-02 | 2,088 | 2,095 | 2,088 | 2,095 | 600 | 2,095 |
| 2023-02-01 | 2,094 | 2,094 | 2,087 | 2,087 | 1,000 | 2,087 |
| 2023-01-31 | 2,086 | 2,098 | 2,086 | 2,094 | 500 | 2,094 |
| 2023-01-30 | 2,079 | 2,096 | 2,079 | 2,086 | 400 | 2,086 |
| 2023-01-27 | 2,086 | 2,097 | 2,085 | 2,097 | 1,100 | 2,097 |
| 2023-01-26 | 2,081 | 2,097 | 2,072 | 2,095 | 1,700 | 2,095 |
| 2023-01-25 | 2,070 | 2,090 | 2,070 | 2,085 | 1,500 | 2,085 |
| 2023-01-24 | 2,091 | 2,091 | 2,065 | 2,088 | 600 | 2,088 |
| 2023-01-23 | 2,087 | 2,087 | 2,055 | 2,055 | 8,600 | 2,055 |
| 2023-01-20 | 2,046 | 2,046 | 2,018 | 2,045 | 3,800 | 2,045 |
| 2023-01-19 | 2,043 | 2,050 | 2,040 | 2,045 | 15,300 | 2,045 |
| 2023-01-18 | 2,051 | 2,060 | 2,042 | 2,045 | 7,700 | 2,045 |
| 2023-01-17 | 2,046 | 2,053 | 2,045 | 2,045 | 9,300 | 2,045 |
| 2023-01-16 | 2,050 | 2,057 | 2,046 | 2,057 | 2,200 | 2,057 |
| 2023-01-13 | 2,060 | 2,070 | 2,045 | 2,057 | 4,200 | 2,057 |
| 2023-01-12 | 2,059 | 2,100 | 2,055 | 2,060 | 10,400 | 2,060 |
| 2023-01-11 | 2,097 | 2,097 | 2,057 | 2,066 | 4,800 | 2,066 |
| 2023-01-10 | 2,099 | 2,099 | 2,075 | 2,086 | 2,100 | 2,086 |
| 2023-01-06 | 2,054 | 2,194 | 2,054 | 2,083 | 14,000 | 2,083 |
| 2023-01-05 | 2,056 | 2,070 | 2,053 | 2,060 | 1,800 | 2,060 |
| 2023-01-04 | 2,067 | 2,067 | 2,048 | 2,049 | 1,400 | 2,049 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1989-03-28]1株→1.1株 [1988-08-27]1株→1.1株