6293 日精樹脂工業(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 | 1,117 | 1,117 | 1,100 | 1,109 | 13,900 | 1,109 |
| 2023-12-28 | 1,110 | 1,112 | 1,103 | 1,109 | 12,800 | 1,109 |
| 2023-12-27 | 1,100 | 1,105 | 1,099 | 1,105 | 23,900 | 1,105 |
| 2023-12-26 | 1,090 | 1,096 | 1,090 | 1,095 | 13,600 | 1,095 |
| 2023-12-25 | 1,100 | 1,103 | 1,084 | 1,090 | 9,000 | 1,090 |
| 2023-12-22 | 1,097 | 1,109 | 1,095 | 1,098 | 20,200 | 1,098 |
| 2023-12-21 | 1,100 | 1,104 | 1,096 | 1,097 | 16,700 | 1,097 |
| 2023-12-20 | 1,107 | 1,121 | 1,107 | 1,110 | 29,600 | 1,110 |
| 2023-12-19 | 1,105 | 1,107 | 1,095 | 1,107 | 22,900 | 1,107 |
| 2023-12-18 | 1,110 | 1,110 | 1,081 | 1,098 | 35,400 | 1,098 |
| 2023-12-15 | 1,077 | 1,110 | 1,077 | 1,110 | 52,600 | 1,110 |
| 2023-12-14 | 1,089 | 1,089 | 1,072 | 1,077 | 36,500 | 1,077 |
| 2023-12-13 | 1,070 | 1,083 | 1,070 | 1,078 | 20,900 | 1,078 |
| 2023-12-12 | 1,066 | 1,074 | 1,066 | 1,069 | 28,200 | 1,069 |
| 2023-12-11 | 1,072 | 1,078 | 1,070 | 1,077 | 15,300 | 1,077 |
| 2023-12-08 | 1,078 | 1,078 | 1,054 | 1,055 | 29,500 | 1,055 |
| 2023-12-07 | 1,083 | 1,086 | 1,078 | 1,078 | 19,300 | 1,078 |
| 2023-12-06 | 1,067 | 1,089 | 1,067 | 1,083 | 25,000 | 1,083 |
| 2023-12-05 | 1,080 | 1,083 | 1,067 | 1,067 | 18,800 | 1,067 |
| 2023-12-04 | 1,087 | 1,087 | 1,080 | 1,083 | 15,200 | 1,083 |
| 2023-12-01 | 1,088 | 1,091 | 1,086 | 1,087 | 17,300 | 1,087 |
| 2023-11-30 | 1,061 | 1,084 | 1,061 | 1,084 | 25,600 | 1,084 |
| 2023-11-29 | 1,081 | 1,086 | 1,077 | 1,080 | 20,200 | 1,080 |
| 2023-11-28 | 1,098 | 1,098 | 1,083 | 1,089 | 20,900 | 1,089 |
| 2023-11-27 | 1,075 | 1,095 | 1,075 | 1,092 | 26,000 | 1,092 |
| 2023-11-24 | 1,074 | 1,084 | 1,074 | 1,074 | 20,200 | 1,074 |
| 2023-11-22 | 1,064 | 1,078 | 1,064 | 1,073 | 19,800 | 1,073 |
| 2023-11-21 | 1,065 | 1,078 | 1,064 | 1,066 | 28,900 | 1,066 |
| 2023-11-20 | 1,059 | 1,074 | 1,059 | 1,064 | 55,800 | 1,064 |
| 2023-11-17 | 1,036 | 1,053 | 1,035 | 1,053 | 32,300 | 1,053 |
| 2023-11-16 | 1,028 | 1,037 | 1,025 | 1,036 | 24,000 | 1,036 |
| 2023-11-15 | 1,031 | 1,033 | 1,023 | 1,027 | 29,600 | 1,027 |
| 2023-11-14 | 1,031 | 1,037 | 1,021 | 1,024 | 24,000 | 1,024 |
| 2023-11-13 | 1,026 | 1,038 | 1,026 | 1,031 | 27,800 | 1,031 |
| 2023-11-10 | 1,021 | 1,023 | 1,014 | 1,021 | 18,500 | 1,021 |
| 2023-11-09 | 1,010 | 1,021 | 1,008 | 1,021 | 32,800 | 1,021 |
| 2023-11-08 | 1,040 | 1,040 | 995 | 995 | 110,600 | 995 |
| 2023-11-07 | 1,048 | 1,051 | 1,030 | 1,032 | 29,700 | 1,032 |
| 2023-11-06 | 1,049 | 1,058 | 1,048 | 1,052 | 32,100 | 1,052 |
| 2023-11-02 | 1,040 | 1,044 | 1,032 | 1,044 | 25,200 | 1,044 |
| 2023-11-01 | 1,035 | 1,037 | 1,025 | 1,034 | 30,900 | 1,034 |
| 2023-10-31 | 1,016 | 1,026 | 1,011 | 1,026 | 28,500 | 1,026 |
| 2023-10-30 | 1,036 | 1,036 | 1,015 | 1,016 | 30,400 | 1,016 |
| 2023-10-27 | 1,028 | 1,041 | 1,028 | 1,040 | 17,900 | 1,040 |
| 2023-10-26 | 1,027 | 1,042 | 1,016 | 1,018 | 31,800 | 1,018 |
| 2023-10-25 | 1,020 | 1,036 | 1,020 | 1,027 | 21,000 | 1,027 |
| 2023-10-24 | 1,022 | 1,024 | 1,004 | 1,019 | 41,000 | 1,019 |
| 2023-10-23 | 1,029 | 1,032 | 1,022 | 1,022 | 16,800 | 1,022 |
| 2023-10-20 | 1,024 | 1,032 | 1,023 | 1,029 | 14,500 | 1,029 |
| 2023-10-19 | 1,022 | 1,032 | 1,022 | 1,024 | 15,700 | 1,024 |
| 2023-10-18 | 1,032 | 1,043 | 1,028 | 1,032 | 19,900 | 1,032 |
| 2023-10-17 | 1,029 | 1,049 | 1,029 | 1,032 | 17,200 | 1,032 |
| 2023-10-16 | 1,043 | 1,045 | 1,024 | 1,028 | 32,000 | 1,028 |
| 2023-10-13 | 1,049 | 1,058 | 1,043 | 1,045 | 22,200 | 1,045 |
| 2023-10-12 | 1,041 | 1,057 | 1,038 | 1,054 | 24,900 | 1,054 |
| 2023-10-11 | 1,040 | 1,043 | 1,032 | 1,037 | 24,200 | 1,037 |
| 2023-10-10 | 1,031 | 1,047 | 1,031 | 1,045 | 20,300 | 1,045 |
| 2023-10-06 | 1,019 | 1,037 | 1,019 | 1,030 | 21,200 | 1,030 |
| 2023-10-05 | 997 | 1,023 | 997 | 1,021 | 28,000 | 1,021 |
| 2023-10-04 | 1,002 | 1,006 | 989 | 993 | 56,900 | 993 |
| 2023-10-03 | 1,028 | 1,028 | 1,009 | 1,011 | 35,700 | 1,011 |
| 2023-10-02 | 1,019 | 1,043 | 1,019 | 1,027 | 25,100 | 1,027 |
| 2023-09-29 | 1,035 | 1,035 | 1,018 | 1,019 | 21,600 | 1,019 |
| 2023-09-28 | 1,040 | 1,040 | 1,021 | 1,024 | 43,500 | 1,024 |
| 2023-09-27 | 1,044 | 1,053 | 1,030 | 1,048 | 34,600 | 1,048 |
| 2023-09-26 | 1,057 | 1,057 | 1,043 | 1,050 | 16,900 | 1,050 |
| 2023-09-25 | 1,050 | 1,052 | 1,044 | 1,050 | 13,400 | 1,050 |
| 2023-09-22 | 1,040 | 1,056 | 1,037 | 1,049 | 30,200 | 1,049 |
| 2023-09-21 | 1,052 | 1,061 | 1,050 | 1,050 | 17,500 | 1,050 |
| 2023-09-20 | 1,067 | 1,067 | 1,047 | 1,051 | 31,500 | 1,051 |
| 2023-09-19 | 1,051 | 1,065 | 1,049 | 1,065 | 41,400 | 1,065 |
| 2023-09-15 | 1,053 | 1,056 | 1,045 | 1,053 | 35,100 | 1,053 |
| 2023-09-14 | 1,036 | 1,046 | 1,032 | 1,040 | 31,000 | 1,040 |
| 2023-09-13 | 1,054 | 1,054 | 1,034 | 1,034 | 30,100 | 1,034 |
| 2023-09-12 | 1,056 | 1,060 | 1,046 | 1,058 | 20,900 | 1,058 |
| 2023-09-11 | 1,050 | 1,056 | 1,045 | 1,056 | 23,700 | 1,056 |
| 2023-09-08 | 1,050 | 1,058 | 1,044 | 1,044 | 38,100 | 1,044 |
| 2023-09-07 | 1,078 | 1,081 | 1,061 | 1,062 | 35,800 | 1,062 |
| 2023-09-06 | 1,080 | 1,089 | 1,080 | 1,083 | 22,800 | 1,083 |
| 2023-09-05 | 1,080 | 1,083 | 1,072 | 1,083 | 22,200 | 1,083 |
| 2023-09-04 | 1,062 | 1,080 | 1,062 | 1,080 | 32,700 | 1,080 |
| 2023-09-01 | 1,063 | 1,067 | 1,061 | 1,066 | 23,300 | 1,066 |
| 2023-08-31 | 1,059 | 1,065 | 1,058 | 1,063 | 15,300 | 1,063 |
| 2023-08-30 | 1,060 | 1,062 | 1,055 | 1,059 | 22,900 | 1,059 |
| 2023-08-29 | 1,061 | 1,067 | 1,058 | 1,066 | 19,400 | 1,066 |
| 2023-08-28 | 1,042 | 1,058 | 1,042 | 1,057 | 31,400 | 1,057 |
| 2023-08-25 | 1,027 | 1,041 | 1,025 | 1,035 | 22,000 | 1,035 |
| 2023-08-24 | 1,016 | 1,042 | 1,015 | 1,041 | 39,700 | 1,041 |
| 2023-08-23 | 1,025 | 1,025 | 1,015 | 1,016 | 21,800 | 1,016 |
| 2023-08-22 | 1,024 | 1,025 | 1,018 | 1,021 | 16,900 | 1,021 |
| 2023-08-21 | 1,011 | 1,021 | 1,011 | 1,016 | 13,400 | 1,016 |
| 2023-08-18 | 1,010 | 1,015 | 1,008 | 1,011 | 21,900 | 1,011 |
| 2023-08-17 | 1,013 | 1,014 | 998 | 1,010 | 31,100 | 1,010 |
| 2023-08-16 | 1,019 | 1,024 | 1,013 | 1,013 | 12,700 | 1,013 |
| 2023-08-15 | 1,020 | 1,026 | 1,020 | 1,024 | 19,400 | 1,024 |
| 2023-08-14 | 1,010 | 1,025 | 1,010 | 1,020 | 34,500 | 1,020 |
| 2023-08-10 | 997 | 1,010 | 995 | 1,009 | 24,500 | 1,009 |
| 2023-08-09 | 1,004 | 1,004 | 993 | 997 | 24,900 | 997 |
| 2023-08-08 | 1,001 | 1,010 | 1,001 | 1,004 | 23,800 | 1,004 |
| 2023-08-07 | 988 | 997 | 987 | 995 | 14,700 | 995 |
| 2023-08-04 | 986 | 996 | 986 | 988 | 17,500 | 988 |
| 2023-08-03 | 995 | 995 | 983 | 986 | 40,900 | 986 |
| 2023-08-02 | 1,012 | 1,012 | 1,001 | 1,002 | 42,900 | 1,002 |
| 2023-08-01 | 1,010 | 1,014 | 1,007 | 1,014 | 16,100 | 1,014 |
| 2023-07-31 | 1,016 | 1,016 | 1,005 | 1,009 | 30,500 | 1,009 |
| 2023-07-28 | 1,000 | 1,008 | 993 | 1,007 | 36,300 | 1,007 |
| 2023-07-27 | 996 | 1,003 | 995 | 1,000 | 15,800 | 1,000 |
| 2023-07-26 | 1,004 | 1,004 | 996 | 996 | 16,600 | 996 |
| 2023-07-25 | 1,003 | 1,010 | 998 | 1,004 | 26,900 | 1,004 |
| 2023-07-24 | 998 | 1,005 | 994 | 1,002 | 24,100 | 1,002 |
| 2023-07-21 | 995 | 999 | 990 | 990 | 26,400 | 990 |
| 2023-07-20 | 993 | 999 | 989 | 993 | 35,100 | 993 |
| 2023-07-19 | 987 | 992 | 986 | 992 | 47,500 | 992 |
| 2023-07-18 | 971 | 981 | 971 | 979 | 26,500 | 979 |
| 2023-07-14 | 971 | 977 | 964 | 971 | 29,100 | 971 |
| 2023-07-13 | 970 | 974 | 965 | 967 | 23,700 | 967 |
| 2023-07-12 | 988 | 988 | 970 | 970 | 27,000 | 970 |
| 2023-07-11 | 986 | 992 | 980 | 981 | 25,100 | 981 |
| 2023-07-10 | 980 | 990 | 980 | 982 | 30,800 | 982 |
| 2023-07-07 | 983 | 985 | 975 | 976 | 27,900 | 976 |
| 2023-07-06 | 988 | 991 | 981 | 985 | 18,800 | 985 |
| 2023-07-05 | 983 | 994 | 980 | 988 | 21,400 | 988 |
| 2023-07-04 | 998 | 998 | 988 | 988 | 25,900 | 988 |
| 2023-07-03 | 999 | 1,005 | 997 | 1,000 | 29,800 | 1,000 |
| 2023-06-30 | 996 | 997 | 988 | 991 | 21,100 | 991 |
| 2023-06-29 | 1,000 | 1,002 | 994 | 995 | 26,900 | 995 |
| 2023-06-28 | 988 | 997 | 987 | 997 | 32,700 | 997 |
| 2023-06-27 | 990 | 991 | 981 | 984 | 22,100 | 984 |
| 2023-06-26 | 996 | 1,001 | 984 | 990 | 16,000 | 990 |
| 2023-06-23 | 1,002 | 1,006 | 992 | 997 | 28,300 | 997 |
| 2023-06-22 | 1,000 | 1,002 | 994 | 997 | 34,100 | 997 |
| 2023-06-21 | 991 | 1,005 | 990 | 1,001 | 35,100 | 1,001 |
| 2023-06-20 | 990 | 991 | 985 | 991 | 21,500 | 991 |
| 2023-06-19 | 989 | 992 | 983 | 990 | 33,500 | 990 |
| 2023-06-16 | 991 | 992 | 983 | 987 | 36,100 | 987 |
| 2023-06-15 | 985 | 992 | 981 | 988 | 29,600 | 988 |
| 2023-06-14 | 994 | 995 | 980 | 985 | 42,300 | 985 |
| 2023-06-13 | 984 | 992 | 982 | 987 | 31,200 | 987 |
| 2023-06-12 | 977 | 982 | 973 | 980 | 23,900 | 980 |
| 2023-06-09 | 970 | 974 | 965 | 967 | 49,400 | 967 |
| 2023-06-08 | 960 | 977 | 960 | 963 | 25,000 | 963 |
| 2023-06-07 | 962 | 970 | 956 | 959 | 34,900 | 959 |
| 2023-06-06 | 955 | 960 | 950 | 960 | 15,100 | 960 |
| 2023-06-05 | 958 | 959 | 952 | 955 | 26,600 | 955 |
| 2023-06-02 | 929 | 947 | 928 | 943 | 26,500 | 943 |
| 2023-06-01 | 921 | 928 | 919 | 920 | 30,900 | 920 |
| 2023-05-31 | 939 | 941 | 921 | 921 | 60,400 | 921 |
| 2023-05-30 | 954 | 956 | 939 | 946 | 34,400 | 946 |
| 2023-05-29 | 964 | 964 | 953 | 953 | 29,200 | 953 |
| 2023-05-26 | 963 | 970 | 953 | 953 | 39,800 | 953 |
| 2023-05-25 | 965 | 970 | 961 | 962 | 29,100 | 962 |
| 2023-05-24 | 962 | 973 | 962 | 967 | 26,100 | 967 |
| 2023-05-23 | 973 | 979 | 964 | 967 | 42,800 | 967 |
| 2023-05-22 | 965 | 973 | 959 | 972 | 26,600 | 972 |
| 2023-05-19 | 977 | 977 | 958 | 966 | 48,800 | 966 |
| 2023-05-18 | 981 | 981 | 973 | 977 | 30,400 | 977 |
| 2023-05-17 | 973 | 986 | 972 | 981 | 27,300 | 981 |
| 2023-05-16 | 980 | 983 | 973 | 978 | 24,200 | 978 |
| 2023-05-15 | 970 | 980 | 965 | 978 | 83,900 | 978 |
| 2023-05-12 | 1,018 | 1,021 | 1,008 | 1,020 | 20,200 | 1,020 |
| 2023-05-11 | 1,022 | 1,022 | 1,014 | 1,018 | 7,400 | 1,018 |
| 2023-05-10 | 1,036 | 1,036 | 1,021 | 1,021 | 20,700 | 1,021 |
| 2023-05-09 | 1,026 | 1,037 | 1,026 | 1,036 | 23,400 | 1,036 |
| 2023-05-08 | 1,017 | 1,025 | 1,011 | 1,025 | 21,500 | 1,025 |
| 2023-05-02 | 1,014 | 1,018 | 1,007 | 1,017 | 17,300 | 1,017 |
| 2023-05-01 | 1,016 | 1,020 | 1,013 | 1,020 | 21,200 | 1,020 |
| 2023-04-28 | 1,014 | 1,015 | 1,008 | 1,015 | 28,100 | 1,015 |
| 2023-04-27 | 992 | 1,002 | 990 | 1,002 | 27,300 | 1,002 |
| 2023-04-26 | 1,010 | 1,010 | 994 | 994 | 18,300 | 994 |
| 2023-04-25 | 1,007 | 1,017 | 1,006 | 1,010 | 27,400 | 1,010 |
| 2023-04-24 | 1,008 | 1,008 | 995 | 995 | 13,600 | 995 |
| 2023-04-21 | 996 | 1,004 | 995 | 1,001 | 19,300 | 1,001 |
| 2023-04-20 | 990 | 997 | 986 | 995 | 9,200 | 995 |
| 2023-04-19 | 987 | 991 | 983 | 991 | 13,800 | 991 |
| 2023-04-18 | 990 | 994 | 986 | 994 | 14,000 | 994 |
| 2023-04-17 | 984 | 990 | 981 | 990 | 18,400 | 990 |
| 2023-04-14 | 982 | 986 | 979 | 983 | 13,200 | 983 |
| 2023-04-13 | 978 | 980 | 973 | 980 | 11,500 | 980 |
| 2023-04-12 | 975 | 981 | 971 | 979 | 18,600 | 979 |
| 2023-04-11 | 966 | 969 | 959 | 969 | 17,000 | 969 |
| 2023-04-10 | 956 | 962 | 954 | 958 | 10,400 | 958 |
| 2023-04-07 | 956 | 962 | 955 | 955 | 21,500 | 955 |
| 2023-04-06 | 969 | 969 | 953 | 953 | 32,700 | 953 |
| 2023-04-05 | 995 | 995 | 975 | 977 | 31,200 | 977 |
| 2023-04-04 | 1,004 | 1,006 | 998 | 1,006 | 32,200 | 1,006 |
| 2023-04-03 | 998 | 1,010 | 995 | 1,005 | 25,800 | 1,005 |
| 2023-03-31 | 982 | 1,000 | 982 | 991 | 43,400 | 991 |
| 2023-03-30 | 1,002 | 1,007 | 979 | 984 | 75,000 | 984 |
| 2023-03-29 | 1,016 | 1,030 | 1,011 | 1,029 | 110,800 | 1,029 |
| 2023-03-28 | 1,020 | 1,020 | 1,007 | 1,012 | 43,700 | 1,012 |
| 2023-03-27 | 1,007 | 1,016 | 1,006 | 1,011 | 73,300 | 1,011 |
| 2023-03-24 | 1,007 | 1,007 | 995 | 998 | 86,300 | 998 |
| 2023-03-23 | 998 | 1,007 | 995 | 1,007 | 14,500 | 1,007 |
| 2023-03-22 | 1,006 | 1,009 | 1,000 | 1,006 | 28,200 | 1,006 |
| 2023-03-20 | 993 | 1,001 | 984 | 987 | 35,700 | 987 |
| 2023-03-17 | 990 | 1,001 | 990 | 997 | 69,300 | 997 |
| 2023-03-16 | 987 | 990 | 977 | 983 | 40,400 | 983 |
| 2023-03-15 | 993 | 1,005 | 992 | 1,002 | 28,200 | 1,002 |
| 2023-03-14 | 994 | 994 | 970 | 978 | 42,800 | 978 |
| 2023-03-13 | 1,016 | 1,016 | 998 | 1,005 | 51,100 | 1,005 |
| 2023-03-10 | 1,041 | 1,047 | 1,027 | 1,027 | 83,600 | 1,027 |
| 2023-03-09 | 1,042 | 1,050 | 1,042 | 1,050 | 31,700 | 1,050 |
| 2023-03-08 | 1,040 | 1,044 | 1,036 | 1,040 | 28,700 | 1,040 |
| 2023-03-07 | 1,044 | 1,044 | 1,037 | 1,040 | 30,000 | 1,040 |
| 2023-03-06 | 1,037 | 1,044 | 1,032 | 1,040 | 40,300 | 1,040 |
| 2023-03-03 | 1,011 | 1,027 | 1,009 | 1,026 | 83,400 | 1,026 |
| 2023-03-02 | 1,008 | 1,011 | 1,006 | 1,011 | 30,300 | 1,011 |
| 2023-03-01 | 999 | 1,007 | 999 | 1,005 | 17,100 | 1,005 |
| 2023-02-28 | 1,000 | 1,008 | 999 | 1,001 | 29,900 | 1,001 |
| 2023-02-27 | 983 | 999 | 983 | 999 | 37,900 | 999 |
| 2023-02-24 | 971 | 982 | 971 | 982 | 18,900 | 982 |
| 2023-02-22 | 969 | 973 | 966 | 969 | 18,100 | 969 |
| 2023-02-21 | 972 | 977 | 970 | 976 | 17,200 | 976 |
| 2023-02-20 | 970 | 975 | 968 | 972 | 11,500 | 972 |
| 2023-02-17 | 969 | 973 | 968 | 968 | 19,900 | 968 |
| 2023-02-16 | 969 | 976 | 969 | 974 | 10,000 | 974 |
| 2023-02-15 | 978 | 978 | 968 | 968 | 15,900 | 968 |
| 2023-02-14 | 971 | 978 | 969 | 978 | 8,500 | 978 |
| 2023-02-13 | 970 | 977 | 968 | 968 | 23,900 | 968 |
| 2023-02-10 | 977 | 983 | 976 | 982 | 15,000 | 982 |
| 2023-02-09 | 980 | 981 | 974 | 978 | 7,400 | 978 |
| 2023-02-08 | 982 | 984 | 977 | 980 | 7,600 | 980 |
| 2023-02-07 | 972 | 979 | 972 | 979 | 8,300 | 979 |
| 2023-02-06 | 958 | 978 | 958 | 978 | 10,400 | 978 |
| 2023-02-03 | 967 | 973 | 953 | 956 | 21,500 | 956 |
| 2023-02-02 | 984 | 984 | 968 | 971 | 13,900 | 971 |
| 2023-02-01 | 986 | 990 | 976 | 977 | 10,600 | 977 |
| 2023-01-31 | 985 | 986 | 981 | 983 | 5,800 | 983 |
| 2023-01-30 | 982 | 986 | 979 | 983 | 13,600 | 983 |
| 2023-01-27 | 977 | 984 | 976 | 979 | 14,000 | 979 |
| 2023-01-26 | 982 | 983 | 974 | 974 | 19,300 | 974 |
| 2023-01-25 | 980 | 982 | 976 | 982 | 13,400 | 982 |
| 2023-01-24 | 970 | 984 | 968 | 979 | 18,200 | 979 |
| 2023-01-23 | 960 | 966 | 958 | 966 | 14,600 | 966 |
| 2023-01-20 | 950 | 958 | 947 | 956 | 12,500 | 956 |
| 2023-01-19 | 959 | 959 | 950 | 950 | 7,900 | 950 |
| 2023-01-18 | 955 | 959 | 946 | 958 | 15,500 | 958 |
| 2023-01-17 | 943 | 954 | 941 | 953 | 12,900 | 953 |
| 2023-01-16 | 935 | 940 | 935 | 939 | 15,800 | 939 |
| 2023-01-13 | 932 | 940 | 932 | 935 | 13,600 | 935 |
| 2023-01-12 | 936 | 937 | 932 | 932 | 10,900 | 932 |
| 2023-01-11 | 932 | 936 | 928 | 932 | 18,000 | 932 |
| 2023-01-10 | 931 | 933 | 925 | 925 | 11,600 | 925 |
| 2023-01-06 | 916 | 924 | 916 | 922 | 10,700 | 922 |
| 2023-01-05 | 917 | 922 | 912 | 915 | 15,000 | 915 |
| 2023-01-04 | 926 | 926 | 916 | 916 | 25,200 | 916 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
