6272 レオン自動機(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 | 1,471 | 1,516 | 1,471 | 1,504 | 104,000 | 1,504 |
| 2023-12-28 | 1,462 | 1,513 | 1,459 | 1,495 | 96,500 | 1,495 |
| 2023-12-27 | 1,467 | 1,473 | 1,456 | 1,459 | 46,500 | 1,459 |
| 2023-12-26 | 1,462 | 1,482 | 1,455 | 1,466 | 38,600 | 1,466 |
| 2023-12-25 | 1,524 | 1,524 | 1,463 | 1,469 | 46,500 | 1,469 |
| 2023-12-22 | 1,488 | 1,508 | 1,480 | 1,498 | 74,700 | 1,498 |
| 2023-12-21 | 1,460 | 1,488 | 1,452 | 1,478 | 73,500 | 1,478 |
| 2023-12-20 | 1,421 | 1,474 | 1,421 | 1,466 | 71,500 | 1,466 |
| 2023-12-19 | 1,384 | 1,431 | 1,381 | 1,427 | 124,400 | 1,427 |
| 2023-12-18 | 1,405 | 1,409 | 1,374 | 1,381 | 204,300 | 1,381 |
| 2023-12-15 | 1,438 | 1,439 | 1,417 | 1,431 | 94,100 | 1,431 |
| 2023-12-14 | 1,464 | 1,465 | 1,414 | 1,424 | 114,800 | 1,424 |
| 2023-12-13 | 1,499 | 1,499 | 1,469 | 1,472 | 78,000 | 1,472 |
| 2023-12-12 | 1,513 | 1,518 | 1,487 | 1,500 | 56,800 | 1,500 |
| 2023-12-11 | 1,519 | 1,527 | 1,494 | 1,507 | 60,500 | 1,507 |
| 2023-12-08 | 1,536 | 1,551 | 1,486 | 1,492 | 100,800 | 1,492 |
| 2023-12-07 | 1,533 | 1,579 | 1,533 | 1,562 | 76,700 | 1,562 |
| 2023-12-06 | 1,518 | 1,564 | 1,518 | 1,561 | 65,400 | 1,561 |
| 2023-12-05 | 1,558 | 1,562 | 1,510 | 1,511 | 85,100 | 1,511 |
| 2023-12-04 | 1,590 | 1,590 | 1,559 | 1,567 | 50,800 | 1,567 |
| 2023-12-01 | 1,566 | 1,604 | 1,560 | 1,595 | 108,300 | 1,595 |
| 2023-11-30 | 1,574 | 1,590 | 1,552 | 1,562 | 141,300 | 1,562 |
| 2023-11-29 | 1,594 | 1,620 | 1,593 | 1,600 | 102,300 | 1,600 |
| 2023-11-28 | 1,605 | 1,615 | 1,583 | 1,593 | 94,700 | 1,593 |
| 2023-11-27 | 1,597 | 1,617 | 1,571 | 1,593 | 130,200 | 1,593 |
| 2023-11-24 | 1,560 | 1,586 | 1,560 | 1,585 | 157,000 | 1,585 |
| 2023-11-22 | 1,519 | 1,573 | 1,516 | 1,532 | 205,200 | 1,532 |
| 2023-11-21 | 1,509 | 1,532 | 1,501 | 1,520 | 114,400 | 1,520 |
| 2023-11-20 | 1,493 | 1,519 | 1,481 | 1,491 | 88,600 | 1,491 |
| 2023-11-17 | 1,463 | 1,512 | 1,463 | 1,511 | 79,100 | 1,511 |
| 2023-11-16 | 1,493 | 1,493 | 1,458 | 1,471 | 163,800 | 1,471 |
| 2023-11-15 | 1,531 | 1,531 | 1,502 | 1,502 | 115,000 | 1,502 |
| 2023-11-14 | 1,502 | 1,560 | 1,486 | 1,522 | 241,800 | 1,522 |
| 2023-11-13 | 1,512 | 1,595 | 1,498 | 1,532 | 579,700 | 1,532 |
| 2023-11-10 | 1,368 | 1,368 | 1,335 | 1,362 | 94,200 | 1,362 |
| 2023-11-09 | 1,340 | 1,360 | 1,338 | 1,356 | 56,300 | 1,356 |
| 2023-11-08 | 1,401 | 1,401 | 1,328 | 1,331 | 107,800 | 1,331 |
| 2023-11-07 | 1,400 | 1,406 | 1,386 | 1,391 | 50,700 | 1,391 |
| 2023-11-06 | 1,395 | 1,402 | 1,384 | 1,400 | 65,400 | 1,400 |
| 2023-11-02 | 1,356 | 1,368 | 1,344 | 1,366 | 52,000 | 1,366 |
| 2023-11-01 | 1,334 | 1,357 | 1,332 | 1,351 | 69,000 | 1,351 |
| 2023-10-31 | 1,285 | 1,309 | 1,276 | 1,309 | 49,400 | 1,309 |
| 2023-10-30 | 1,294 | 1,300 | 1,281 | 1,284 | 177,800 | 1,284 |
| 2023-10-27 | 1,285 | 1,310 | 1,282 | 1,307 | 66,400 | 1,307 |
| 2023-10-26 | 1,292 | 1,297 | 1,264 | 1,275 | 43,000 | 1,275 |
| 2023-10-25 | 1,302 | 1,310 | 1,285 | 1,285 | 37,100 | 1,285 |
| 2023-10-24 | 1,296 | 1,302 | 1,254 | 1,291 | 57,500 | 1,291 |
| 2023-10-23 | 1,320 | 1,326 | 1,296 | 1,296 | 40,400 | 1,296 |
| 2023-10-20 | 1,310 | 1,331 | 1,310 | 1,320 | 38,000 | 1,320 |
| 2023-10-19 | 1,325 | 1,343 | 1,324 | 1,334 | 29,400 | 1,334 |
| 2023-10-18 | 1,332 | 1,348 | 1,331 | 1,339 | 31,100 | 1,339 |
| 2023-10-17 | 1,327 | 1,343 | 1,317 | 1,322 | 38,300 | 1,322 |
| 2023-10-16 | 1,315 | 1,327 | 1,303 | 1,307 | 32,700 | 1,307 |
| 2023-10-13 | 1,332 | 1,346 | 1,327 | 1,331 | 26,100 | 1,331 |
| 2023-10-12 | 1,316 | 1,353 | 1,307 | 1,350 | 54,500 | 1,350 |
| 2023-10-11 | 1,326 | 1,326 | 1,308 | 1,315 | 34,900 | 1,315 |
| 2023-10-10 | 1,317 | 1,334 | 1,315 | 1,326 | 55,900 | 1,326 |
| 2023-10-06 | 1,281 | 1,295 | 1,281 | 1,288 | 27,300 | 1,288 |
| 2023-10-05 | 1,257 | 1,287 | 1,255 | 1,283 | 36,600 | 1,283 |
| 2023-10-04 | 1,255 | 1,274 | 1,245 | 1,249 | 73,600 | 1,249 |
| 2023-10-03 | 1,309 | 1,313 | 1,276 | 1,278 | 66,700 | 1,278 |
| 2023-10-02 | 1,336 | 1,352 | 1,308 | 1,309 | 67,900 | 1,309 |
| 2023-09-29 | 1,351 | 1,352 | 1,329 | 1,334 | 37,900 | 1,334 |
| 2023-09-28 | 1,351 | 1,370 | 1,341 | 1,353 | 46,400 | 1,353 |
| 2023-09-27 | 1,352 | 1,383 | 1,341 | 1,380 | 59,300 | 1,380 |
| 2023-09-26 | 1,399 | 1,399 | 1,368 | 1,368 | 47,700 | 1,368 |
| 2023-09-25 | 1,394 | 1,394 | 1,379 | 1,390 | 34,200 | 1,390 |
| 2023-09-22 | 1,375 | 1,400 | 1,375 | 1,391 | 39,600 | 1,391 |
| 2023-09-21 | 1,379 | 1,386 | 1,374 | 1,384 | 34,200 | 1,384 |
| 2023-09-20 | 1,398 | 1,424 | 1,386 | 1,388 | 68,700 | 1,388 |
| 2023-09-19 | 1,381 | 1,403 | 1,377 | 1,403 | 44,100 | 1,403 |
| 2023-09-15 | 1,376 | 1,386 | 1,362 | 1,382 | 59,800 | 1,382 |
| 2023-09-14 | 1,353 | 1,357 | 1,341 | 1,346 | 30,100 | 1,346 |
| 2023-09-13 | 1,353 | 1,357 | 1,348 | 1,353 | 29,900 | 1,353 |
| 2023-09-12 | 1,346 | 1,360 | 1,339 | 1,349 | 38,500 | 1,349 |
| 2023-09-11 | 1,362 | 1,362 | 1,337 | 1,346 | 30,600 | 1,346 |
| 2023-09-08 | 1,366 | 1,380 | 1,351 | 1,353 | 60,400 | 1,353 |
| 2023-09-07 | 1,389 | 1,396 | 1,377 | 1,377 | 52,900 | 1,377 |
| 2023-09-06 | 1,417 | 1,422 | 1,400 | 1,401 | 65,900 | 1,401 |
| 2023-09-05 | 1,423 | 1,424 | 1,409 | 1,419 | 38,200 | 1,419 |
| 2023-09-04 | 1,429 | 1,433 | 1,414 | 1,424 | 47,900 | 1,424 |
| 2023-09-01 | 1,389 | 1,451 | 1,383 | 1,429 | 170,800 | 1,429 |
| 2023-08-31 | 1,374 | 1,392 | 1,372 | 1,384 | 55,600 | 1,384 |
| 2023-08-30 | 1,370 | 1,379 | 1,364 | 1,374 | 49,000 | 1,374 |
| 2023-08-29 | 1,362 | 1,376 | 1,355 | 1,366 | 66,400 | 1,366 |
| 2023-08-28 | 1,322 | 1,353 | 1,322 | 1,352 | 42,000 | 1,352 |
| 2023-08-25 | 1,300 | 1,335 | 1,299 | 1,321 | 83,100 | 1,321 |
| 2023-08-24 | 1,319 | 1,322 | 1,299 | 1,311 | 76,900 | 1,311 |
| 2023-08-23 | 1,283 | 1,324 | 1,281 | 1,319 | 123,300 | 1,319 |
| 2023-08-22 | 1,317 | 1,320 | 1,285 | 1,294 | 103,400 | 1,294 |
| 2023-08-21 | 1,340 | 1,340 | 1,302 | 1,303 | 101,500 | 1,303 |
| 2023-08-18 | 1,322 | 1,350 | 1,317 | 1,340 | 77,100 | 1,340 |
| 2023-08-17 | 1,352 | 1,352 | 1,322 | 1,337 | 46,500 | 1,337 |
| 2023-08-16 | 1,355 | 1,361 | 1,342 | 1,348 | 81,200 | 1,348 |
| 2023-08-15 | 1,380 | 1,380 | 1,360 | 1,366 | 72,100 | 1,366 |
| 2023-08-14 | 1,384 | 1,410 | 1,357 | 1,357 | 130,700 | 1,357 |
| 2023-08-10 | 1,340 | 1,386 | 1,330 | 1,385 | 109,600 | 1,385 |
| 2023-08-09 | 1,361 | 1,366 | 1,292 | 1,345 | 321,100 | 1,345 |
| 2023-08-08 | 1,379 | 1,379 | 1,358 | 1,361 | 138,200 | 1,361 |
| 2023-08-07 | 1,342 | 1,360 | 1,322 | 1,357 | 101,400 | 1,357 |
| 2023-08-04 | 1,354 | 1,363 | 1,342 | 1,354 | 82,400 | 1,354 |
| 2023-08-03 | 1,385 | 1,385 | 1,362 | 1,365 | 95,500 | 1,365 |
| 2023-08-02 | 1,402 | 1,408 | 1,391 | 1,400 | 85,100 | 1,400 |
| 2023-08-01 | 1,451 | 1,456 | 1,412 | 1,419 | 109,400 | 1,419 |
| 2023-07-31 | 1,456 | 1,462 | 1,441 | 1,451 | 88,800 | 1,451 |
| 2023-07-28 | 1,424 | 1,449 | 1,413 | 1,440 | 93,500 | 1,440 |
| 2023-07-27 | 1,445 | 1,450 | 1,425 | 1,446 | 38,800 | 1,446 |
| 2023-07-26 | 1,462 | 1,462 | 1,435 | 1,435 | 57,300 | 1,435 |
| 2023-07-25 | 1,440 | 1,458 | 1,438 | 1,455 | 104,300 | 1,455 |
| 2023-07-24 | 1,418 | 1,430 | 1,406 | 1,430 | 89,000 | 1,430 |
| 2023-07-21 | 1,360 | 1,415 | 1,357 | 1,392 | 142,900 | 1,392 |
| 2023-07-20 | 1,363 | 1,368 | 1,346 | 1,348 | 70,900 | 1,348 |
| 2023-07-19 | 1,379 | 1,380 | 1,360 | 1,368 | 49,900 | 1,368 |
| 2023-07-18 | 1,351 | 1,369 | 1,351 | 1,366 | 48,400 | 1,366 |
| 2023-07-14 | 1,368 | 1,370 | 1,342 | 1,351 | 68,100 | 1,351 |
| 2023-07-13 | 1,379 | 1,381 | 1,354 | 1,360 | 114,900 | 1,360 |
| 2023-07-12 | 1,411 | 1,417 | 1,369 | 1,369 | 63,900 | 1,369 |
| 2023-07-11 | 1,400 | 1,417 | 1,397 | 1,410 | 64,300 | 1,410 |
| 2023-07-10 | 1,393 | 1,411 | 1,390 | 1,400 | 99,400 | 1,400 |
| 2023-07-07 | 1,380 | 1,399 | 1,377 | 1,392 | 75,300 | 1,392 |
| 2023-07-06 | 1,388 | 1,404 | 1,371 | 1,393 | 60,200 | 1,393 |
| 2023-07-05 | 1,401 | 1,404 | 1,391 | 1,391 | 51,800 | 1,391 |
| 2023-07-04 | 1,434 | 1,434 | 1,408 | 1,411 | 63,100 | 1,411 |
| 2023-07-03 | 1,435 | 1,445 | 1,432 | 1,440 | 45,900 | 1,440 |
| 2023-06-30 | 1,431 | 1,431 | 1,412 | 1,417 | 59,700 | 1,417 |
| 2023-06-29 | 1,440 | 1,448 | 1,431 | 1,437 | 70,200 | 1,437 |
| 2023-06-28 | 1,408 | 1,434 | 1,398 | 1,433 | 89,300 | 1,433 |
| 2023-06-27 | 1,418 | 1,418 | 1,388 | 1,396 | 72,200 | 1,396 |
| 2023-06-26 | 1,436 | 1,450 | 1,417 | 1,418 | 146,700 | 1,418 |
| 2023-06-23 | 1,469 | 1,476 | 1,440 | 1,452 | 103,500 | 1,452 |
| 2023-06-22 | 1,459 | 1,490 | 1,453 | 1,460 | 156,600 | 1,460 |
| 2023-06-21 | 1,438 | 1,453 | 1,435 | 1,449 | 102,300 | 1,449 |
| 2023-06-20 | 1,425 | 1,454 | 1,424 | 1,441 | 102,500 | 1,441 |
| 2023-06-19 | 1,430 | 1,432 | 1,402 | 1,431 | 130,000 | 1,431 |
| 2023-06-16 | 1,455 | 1,455 | 1,413 | 1,435 | 93,200 | 1,435 |
| 2023-06-15 | 1,454 | 1,463 | 1,434 | 1,455 | 70,000 | 1,455 |
| 2023-06-14 | 1,498 | 1,498 | 1,451 | 1,454 | 115,900 | 1,454 |
| 2023-06-13 | 1,465 | 1,508 | 1,465 | 1,485 | 95,300 | 1,485 |
| 2023-06-12 | 1,450 | 1,460 | 1,442 | 1,456 | 33,300 | 1,456 |
| 2023-06-09 | 1,459 | 1,464 | 1,433 | 1,450 | 103,200 | 1,450 |
| 2023-06-08 | 1,454 | 1,475 | 1,426 | 1,441 | 76,200 | 1,441 |
| 2023-06-07 | 1,477 | 1,529 | 1,464 | 1,473 | 194,500 | 1,473 |
| 2023-06-06 | 1,451 | 1,469 | 1,438 | 1,460 | 116,500 | 1,460 |
| 2023-06-05 | 1,505 | 1,515 | 1,458 | 1,461 | 106,200 | 1,461 |
| 2023-06-02 | 1,440 | 1,480 | 1,440 | 1,480 | 98,500 | 1,480 |
| 2023-06-01 | 1,431 | 1,457 | 1,431 | 1,436 | 79,800 | 1,436 |
| 2023-05-31 | 1,438 | 1,470 | 1,434 | 1,451 | 113,600 | 1,451 |
| 2023-05-30 | 1,496 | 1,496 | 1,459 | 1,460 | 89,900 | 1,460 |
| 2023-05-29 | 1,506 | 1,522 | 1,482 | 1,507 | 91,200 | 1,507 |
| 2023-05-26 | 1,498 | 1,515 | 1,480 | 1,484 | 113,700 | 1,484 |
| 2023-05-25 | 1,546 | 1,559 | 1,490 | 1,501 | 172,700 | 1,501 |
| 2023-05-24 | 1,532 | 1,540 | 1,473 | 1,533 | 366,400 | 1,533 |
| 2023-05-23 | 1,615 | 1,637 | 1,510 | 1,546 | 1,373,700 | 1,546 |
| 2023-05-22 | 1,395 | 1,421 | 1,386 | 1,416 | 340,200 | 1,416 |
| 2023-05-19 | 1,336 | 1,349 | 1,321 | 1,347 | 72,800 | 1,347 |
| 2023-05-18 | 1,309 | 1,326 | 1,294 | 1,326 | 70,000 | 1,326 |
| 2023-05-17 | 1,308 | 1,308 | 1,293 | 1,298 | 49,700 | 1,298 |
| 2023-05-16 | 1,300 | 1,306 | 1,293 | 1,300 | 32,800 | 1,300 |
| 2023-05-15 | 1,293 | 1,306 | 1,288 | 1,299 | 38,800 | 1,299 |
| 2023-05-12 | 1,255 | 1,286 | 1,255 | 1,285 | 30,400 | 1,285 |
| 2023-05-11 | 1,273 | 1,273 | 1,260 | 1,263 | 25,600 | 1,263 |
| 2023-05-10 | 1,303 | 1,303 | 1,286 | 1,286 | 17,900 | 1,286 |
| 2023-05-09 | 1,299 | 1,309 | 1,292 | 1,308 | 22,100 | 1,308 |
| 2023-05-08 | 1,291 | 1,294 | 1,269 | 1,290 | 40,500 | 1,290 |
| 2023-05-02 | 1,299 | 1,300 | 1,279 | 1,285 | 20,700 | 1,285 |
| 2023-05-01 | 1,300 | 1,303 | 1,289 | 1,303 | 24,500 | 1,303 |
| 2023-04-28 | 1,288 | 1,303 | 1,273 | 1,300 | 60,000 | 1,300 |
| 2023-04-27 | 1,224 | 1,248 | 1,224 | 1,240 | 47,600 | 1,240 |
| 2023-04-26 | 1,250 | 1,251 | 1,233 | 1,240 | 39,700 | 1,240 |
| 2023-04-25 | 1,277 | 1,286 | 1,257 | 1,261 | 30,900 | 1,261 |
| 2023-04-24 | 1,265 | 1,270 | 1,259 | 1,265 | 9,900 | 1,265 |
| 2023-04-21 | 1,269 | 1,279 | 1,258 | 1,265 | 15,100 | 1,265 |
| 2023-04-20 | 1,252 | 1,269 | 1,252 | 1,269 | 8,100 | 1,269 |
| 2023-04-19 | 1,263 | 1,263 | 1,253 | 1,262 | 10,100 | 1,262 |
| 2023-04-18 | 1,263 | 1,272 | 1,254 | 1,272 | 16,900 | 1,272 |
| 2023-04-17 | 1,255 | 1,263 | 1,248 | 1,252 | 23,000 | 1,252 |
| 2023-04-14 | 1,251 | 1,251 | 1,241 | 1,248 | 18,000 | 1,248 |
| 2023-04-13 | 1,232 | 1,249 | 1,229 | 1,244 | 16,300 | 1,244 |
| 2023-04-12 | 1,241 | 1,252 | 1,233 | 1,242 | 19,700 | 1,242 |
| 2023-04-11 | 1,224 | 1,240 | 1,223 | 1,238 | 21,500 | 1,238 |
| 2023-04-10 | 1,240 | 1,241 | 1,214 | 1,224 | 17,200 | 1,224 |
| 2023-04-07 | 1,206 | 1,240 | 1,205 | 1,230 | 22,100 | 1,230 |
| 2023-04-06 | 1,243 | 1,243 | 1,209 | 1,209 | 31,200 | 1,209 |
| 2023-04-05 | 1,296 | 1,299 | 1,253 | 1,260 | 39,400 | 1,260 |
| 2023-04-04 | 1,300 | 1,310 | 1,292 | 1,309 | 32,200 | 1,309 |
| 2023-04-03 | 1,315 | 1,315 | 1,290 | 1,309 | 28,300 | 1,309 |
| 2023-03-31 | 1,328 | 1,329 | 1,296 | 1,305 | 38,600 | 1,305 |
| 2023-03-30 | 1,345 | 1,346 | 1,322 | 1,327 | 45,400 | 1,327 |
| 2023-03-29 | 1,307 | 1,345 | 1,306 | 1,339 | 63,600 | 1,339 |
| 2023-03-28 | 1,302 | 1,303 | 1,292 | 1,300 | 19,300 | 1,300 |
| 2023-03-27 | 1,307 | 1,307 | 1,296 | 1,307 | 25,300 | 1,307 |
| 2023-03-24 | 1,303 | 1,305 | 1,293 | 1,299 | 23,000 | 1,299 |
| 2023-03-23 | 1,299 | 1,306 | 1,284 | 1,303 | 34,500 | 1,303 |
| 2023-03-22 | 1,307 | 1,314 | 1,293 | 1,300 | 42,200 | 1,300 |
| 2023-03-20 | 1,284 | 1,308 | 1,266 | 1,277 | 41,400 | 1,277 |
| 2023-03-17 | 1,274 | 1,298 | 1,266 | 1,293 | 34,900 | 1,293 |
| 2023-03-16 | 1,257 | 1,277 | 1,232 | 1,259 | 42,400 | 1,259 |
| 2023-03-15 | 1,244 | 1,291 | 1,242 | 1,284 | 46,600 | 1,284 |
| 2023-03-14 | 1,250 | 1,250 | 1,213 | 1,224 | 41,000 | 1,224 |
| 2023-03-13 | 1,270 | 1,276 | 1,257 | 1,274 | 27,400 | 1,274 |
| 2023-03-10 | 1,290 | 1,306 | 1,285 | 1,288 | 59,600 | 1,288 |
| 2023-03-09 | 1,320 | 1,321 | 1,299 | 1,308 | 45,900 | 1,308 |
| 2023-03-08 | 1,284 | 1,317 | 1,284 | 1,314 | 59,200 | 1,314 |
| 2023-03-07 | 1,276 | 1,301 | 1,276 | 1,293 | 54,100 | 1,293 |
| 2023-03-06 | 1,280 | 1,281 | 1,257 | 1,278 | 34,300 | 1,278 |
| 2023-03-03 | 1,242 | 1,279 | 1,241 | 1,279 | 54,300 | 1,279 |
| 2023-03-02 | 1,254 | 1,258 | 1,234 | 1,242 | 32,400 | 1,242 |
| 2023-03-01 | 1,235 | 1,260 | 1,235 | 1,256 | 25,900 | 1,256 |
| 2023-02-28 | 1,271 | 1,277 | 1,231 | 1,246 | 42,400 | 1,246 |
| 2023-02-27 | 1,250 | 1,270 | 1,244 | 1,260 | 61,400 | 1,260 |
| 2023-02-24 | 1,227 | 1,246 | 1,225 | 1,233 | 27,000 | 1,233 |
| 2023-02-22 | 1,222 | 1,232 | 1,220 | 1,232 | 22,600 | 1,232 |
| 2023-02-21 | 1,228 | 1,241 | 1,227 | 1,229 | 21,200 | 1,229 |
| 2023-02-20 | 1,216 | 1,247 | 1,208 | 1,212 | 35,600 | 1,212 |
| 2023-02-17 | 1,185 | 1,203 | 1,183 | 1,195 | 15,100 | 1,195 |
| 2023-02-16 | 1,192 | 1,213 | 1,192 | 1,213 | 34,400 | 1,213 |
| 2023-02-15 | 1,189 | 1,190 | 1,181 | 1,182 | 18,000 | 1,182 |
| 2023-02-14 | 1,188 | 1,193 | 1,162 | 1,189 | 24,900 | 1,189 |
| 2023-02-13 | 1,150 | 1,199 | 1,148 | 1,185 | 68,300 | 1,185 |
| 2023-02-10 | 1,122 | 1,135 | 1,115 | 1,125 | 21,900 | 1,125 |
| 2023-02-09 | 1,100 | 1,128 | 1,092 | 1,126 | 16,800 | 1,126 |
| 2023-02-08 | 1,101 | 1,109 | 1,099 | 1,106 | 14,100 | 1,106 |
| 2023-02-07 | 1,120 | 1,120 | 1,100 | 1,101 | 14,800 | 1,101 |
| 2023-02-06 | 1,105 | 1,126 | 1,105 | 1,120 | 34,900 | 1,120 |
| 2023-02-03 | 1,098 | 1,100 | 1,081 | 1,091 | 15,700 | 1,091 |
| 2023-02-02 | 1,109 | 1,113 | 1,097 | 1,098 | 16,300 | 1,098 |
| 2023-02-01 | 1,096 | 1,100 | 1,093 | 1,098 | 15,800 | 1,098 |
| 2023-01-31 | 1,084 | 1,089 | 1,082 | 1,084 | 16,800 | 1,084 |
| 2023-01-30 | 1,084 | 1,089 | 1,073 | 1,073 | 31,100 | 1,073 |
| 2023-01-27 | 1,074 | 1,081 | 1,070 | 1,077 | 11,800 | 1,077 |
| 2023-01-26 | 1,096 | 1,096 | 1,072 | 1,074 | 16,800 | 1,074 |
| 2023-01-25 | 1,072 | 1,092 | 1,072 | 1,088 | 16,900 | 1,088 |
| 2023-01-24 | 1,050 | 1,067 | 1,050 | 1,067 | 28,100 | 1,067 |
| 2023-01-23 | 1,036 | 1,048 | 1,032 | 1,048 | 20,200 | 1,048 |
| 2023-01-20 | 1,027 | 1,031 | 1,023 | 1,029 | 8,600 | 1,029 |
| 2023-01-19 | 1,047 | 1,047 | 1,032 | 1,032 | 10,800 | 1,032 |
| 2023-01-18 | 1,028 | 1,049 | 1,028 | 1,049 | 13,600 | 1,049 |
| 2023-01-17 | 1,009 | 1,031 | 1,009 | 1,028 | 17,400 | 1,028 |
| 2023-01-16 | 1,000 | 1,015 | 1,000 | 1,009 | 12,600 | 1,009 |
| 2023-01-13 | 1,011 | 1,019 | 1,008 | 1,010 | 17,200 | 1,010 |
| 2023-01-12 | 1,035 | 1,035 | 1,013 | 1,013 | 21,600 | 1,013 |
| 2023-01-11 | 1,025 | 1,038 | 1,025 | 1,035 | 15,600 | 1,035 |
| 2023-01-10 | 1,025 | 1,033 | 1,017 | 1,017 | 13,400 | 1,017 |
| 2023-01-06 | 1,005 | 1,023 | 1,000 | 1,019 | 16,700 | 1,019 |
| 2023-01-05 | 1,017 | 1,021 | 1,006 | 1,007 | 22,400 | 1,007 |
| 2023-01-04 | 1,060 | 1,060 | 1,021 | 1,021 | 24,400 | 1,021 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-03-28]1株→1.3株 [1987-03-27]1株→1.3株
