6310 井関農機(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 | 1,079 | 1,082 | 1,076 | 1,081 | 37,800 | 1,081 |
| 2023-12-28 | 1,066 | 1,079 | 1,059 | 1,079 | 72,000 | 1,079 |
| 2023-12-27 | 1,074 | 1,091 | 1,074 | 1,089 | 164,500 | 1,089 |
| 2023-12-26 | 1,082 | 1,085 | 1,077 | 1,077 | 103,600 | 1,077 |
| 2023-12-25 | 1,100 | 1,100 | 1,085 | 1,085 | 104,700 | 1,085 |
| 2023-12-22 | 1,096 | 1,101 | 1,088 | 1,095 | 66,400 | 1,095 |
| 2023-12-21 | 1,094 | 1,097 | 1,091 | 1,091 | 39,700 | 1,091 |
| 2023-12-20 | 1,107 | 1,109 | 1,100 | 1,100 | 98,700 | 1,100 |
| 2023-12-19 | 1,097 | 1,100 | 1,089 | 1,097 | 45,800 | 1,097 |
| 2023-12-18 | 1,092 | 1,095 | 1,084 | 1,095 | 59,900 | 1,095 |
| 2023-12-15 | 1,091 | 1,104 | 1,090 | 1,104 | 54,100 | 1,104 |
| 2023-12-14 | 1,095 | 1,101 | 1,081 | 1,088 | 66,900 | 1,088 |
| 2023-12-13 | 1,093 | 1,104 | 1,086 | 1,100 | 65,100 | 1,100 |
| 2023-12-12 | 1,109 | 1,109 | 1,092 | 1,092 | 44,500 | 1,092 |
| 2023-12-11 | 1,097 | 1,106 | 1,096 | 1,103 | 49,300 | 1,103 |
| 2023-12-08 | 1,095 | 1,096 | 1,080 | 1,087 | 107,200 | 1,087 |
| 2023-12-07 | 1,107 | 1,108 | 1,099 | 1,101 | 52,200 | 1,101 |
| 2023-12-06 | 1,103 | 1,113 | 1,100 | 1,113 | 61,400 | 1,113 |
| 2023-12-05 | 1,112 | 1,114 | 1,098 | 1,099 | 80,400 | 1,099 |
| 2023-12-04 | 1,110 | 1,116 | 1,104 | 1,112 | 36,200 | 1,112 |
| 2023-12-01 | 1,111 | 1,115 | 1,105 | 1,106 | 41,800 | 1,106 |
| 2023-11-30 | 1,101 | 1,109 | 1,095 | 1,106 | 85,900 | 1,106 |
| 2023-11-29 | 1,115 | 1,122 | 1,106 | 1,106 | 55,400 | 1,106 |
| 2023-11-28 | 1,112 | 1,120 | 1,110 | 1,120 | 56,100 | 1,120 |
| 2023-11-27 | 1,124 | 1,130 | 1,111 | 1,112 | 46,700 | 1,112 |
| 2023-11-24 | 1,106 | 1,124 | 1,106 | 1,113 | 57,000 | 1,113 |
| 2023-11-22 | 1,108 | 1,119 | 1,104 | 1,104 | 64,100 | 1,104 |
| 2023-11-21 | 1,103 | 1,110 | 1,100 | 1,105 | 50,100 | 1,105 |
| 2023-11-20 | 1,108 | 1,124 | 1,097 | 1,097 | 108,900 | 1,097 |
| 2023-11-17 | 1,079 | 1,104 | 1,079 | 1,102 | 78,000 | 1,102 |
| 2023-11-16 | 1,079 | 1,089 | 1,070 | 1,079 | 71,600 | 1,079 |
| 2023-11-15 | 1,061 | 1,091 | 1,060 | 1,077 | 204,700 | 1,077 |
| 2023-11-14 | 1,090 | 1,090 | 1,077 | 1,084 | 94,800 | 1,084 |
| 2023-11-13 | 1,109 | 1,110 | 1,090 | 1,092 | 48,300 | 1,092 |
| 2023-11-10 | 1,091 | 1,096 | 1,081 | 1,095 | 43,500 | 1,095 |
| 2023-11-09 | 1,094 | 1,099 | 1,077 | 1,094 | 47,600 | 1,094 |
| 2023-11-08 | 1,108 | 1,109 | 1,084 | 1,087 | 77,300 | 1,087 |
| 2023-11-07 | 1,111 | 1,115 | 1,103 | 1,106 | 32,300 | 1,106 |
| 2023-11-06 | 1,117 | 1,117 | 1,104 | 1,111 | 91,900 | 1,111 |
| 2023-11-02 | 1,110 | 1,110 | 1,092 | 1,100 | 75,100 | 1,100 |
| 2023-11-01 | 1,108 | 1,109 | 1,097 | 1,101 | 66,400 | 1,101 |
| 2023-10-31 | 1,081 | 1,089 | 1,071 | 1,089 | 51,600 | 1,089 |
| 2023-10-30 | 1,092 | 1,092 | 1,073 | 1,079 | 52,600 | 1,079 |
| 2023-10-27 | 1,085 | 1,098 | 1,085 | 1,096 | 53,500 | 1,096 |
| 2023-10-26 | 1,090 | 1,095 | 1,074 | 1,082 | 59,700 | 1,082 |
| 2023-10-25 | 1,100 | 1,100 | 1,089 | 1,089 | 66,100 | 1,089 |
| 2023-10-24 | 1,081 | 1,087 | 1,057 | 1,082 | 114,300 | 1,082 |
| 2023-10-23 | 1,097 | 1,097 | 1,080 | 1,080 | 111,100 | 1,080 |
| 2023-10-20 | 1,099 | 1,103 | 1,092 | 1,098 | 87,900 | 1,098 |
| 2023-10-19 | 1,100 | 1,105 | 1,096 | 1,100 | 86,200 | 1,100 |
| 2023-10-18 | 1,116 | 1,116 | 1,106 | 1,114 | 53,000 | 1,114 |
| 2023-10-17 | 1,114 | 1,124 | 1,108 | 1,111 | 59,300 | 1,111 |
| 2023-10-16 | 1,125 | 1,133 | 1,108 | 1,114 | 77,000 | 1,114 |
| 2023-10-13 | 1,146 | 1,148 | 1,133 | 1,135 | 68,000 | 1,135 |
| 2023-10-12 | 1,149 | 1,153 | 1,140 | 1,153 | 74,600 | 1,153 |
| 2023-10-11 | 1,147 | 1,153 | 1,136 | 1,136 | 48,500 | 1,136 |
| 2023-10-10 | 1,142 | 1,155 | 1,141 | 1,147 | 47,700 | 1,147 |
| 2023-10-06 | 1,135 | 1,149 | 1,128 | 1,142 | 72,300 | 1,142 |
| 2023-10-05 | 1,116 | 1,146 | 1,111 | 1,135 | 143,700 | 1,135 |
| 2023-10-04 | 1,141 | 1,141 | 1,106 | 1,106 | 161,000 | 1,106 |
| 2023-10-03 | 1,174 | 1,174 | 1,135 | 1,135 | 174,100 | 1,135 |
| 2023-10-02 | 1,191 | 1,201 | 1,173 | 1,173 | 85,000 | 1,173 |
| 2023-09-29 | 1,208 | 1,210 | 1,181 | 1,183 | 69,400 | 1,183 |
| 2023-09-28 | 1,204 | 1,217 | 1,203 | 1,208 | 63,600 | 1,208 |
| 2023-09-27 | 1,201 | 1,215 | 1,191 | 1,215 | 66,600 | 1,215 |
| 2023-09-26 | 1,225 | 1,225 | 1,204 | 1,205 | 52,700 | 1,205 |
| 2023-09-25 | 1,210 | 1,224 | 1,203 | 1,222 | 47,900 | 1,222 |
| 2023-09-22 | 1,200 | 1,213 | 1,195 | 1,206 | 57,800 | 1,206 |
| 2023-09-21 | 1,208 | 1,230 | 1,208 | 1,214 | 55,600 | 1,214 |
| 2023-09-20 | 1,230 | 1,235 | 1,211 | 1,214 | 73,600 | 1,214 |
| 2023-09-19 | 1,215 | 1,217 | 1,206 | 1,214 | 40,400 | 1,214 |
| 2023-09-15 | 1,200 | 1,218 | 1,197 | 1,213 | 73,800 | 1,213 |
| 2023-09-14 | 1,189 | 1,194 | 1,185 | 1,192 | 43,000 | 1,192 |
| 2023-09-13 | 1,192 | 1,197 | 1,184 | 1,190 | 38,900 | 1,190 |
| 2023-09-12 | 1,191 | 1,197 | 1,183 | 1,192 | 31,700 | 1,192 |
| 2023-09-11 | 1,197 | 1,198 | 1,181 | 1,188 | 39,600 | 1,188 |
| 2023-09-08 | 1,200 | 1,205 | 1,187 | 1,191 | 76,600 | 1,191 |
| 2023-09-07 | 1,210 | 1,222 | 1,203 | 1,204 | 62,500 | 1,204 |
| 2023-09-06 | 1,223 | 1,231 | 1,221 | 1,221 | 59,000 | 1,221 |
| 2023-09-05 | 1,239 | 1,239 | 1,221 | 1,231 | 72,900 | 1,231 |
| 2023-09-04 | 1,233 | 1,240 | 1,229 | 1,237 | 74,800 | 1,237 |
| 2023-09-01 | 1,203 | 1,220 | 1,203 | 1,220 | 52,700 | 1,220 |
| 2023-08-31 | 1,205 | 1,212 | 1,204 | 1,208 | 59,500 | 1,208 |
| 2023-08-30 | 1,209 | 1,210 | 1,205 | 1,208 | 36,500 | 1,208 |
| 2023-08-29 | 1,203 | 1,207 | 1,199 | 1,206 | 38,000 | 1,206 |
| 2023-08-28 | 1,200 | 1,201 | 1,193 | 1,197 | 30,900 | 1,197 |
| 2023-08-25 | 1,186 | 1,187 | 1,179 | 1,184 | 22,900 | 1,184 |
| 2023-08-24 | 1,183 | 1,192 | 1,180 | 1,188 | 28,300 | 1,188 |
| 2023-08-23 | 1,168 | 1,178 | 1,167 | 1,177 | 25,600 | 1,177 |
| 2023-08-22 | 1,175 | 1,175 | 1,161 | 1,168 | 26,400 | 1,168 |
| 2023-08-21 | 1,167 | 1,173 | 1,164 | 1,164 | 27,900 | 1,164 |
| 2023-08-18 | 1,150 | 1,160 | 1,150 | 1,160 | 30,400 | 1,160 |
| 2023-08-17 | 1,167 | 1,167 | 1,144 | 1,161 | 92,100 | 1,161 |
| 2023-08-16 | 1,175 | 1,175 | 1,165 | 1,167 | 53,900 | 1,167 |
| 2023-08-15 | 1,187 | 1,193 | 1,179 | 1,183 | 39,400 | 1,183 |
| 2023-08-14 | 1,202 | 1,206 | 1,177 | 1,178 | 102,500 | 1,178 |
| 2023-08-10 | 1,211 | 1,216 | 1,193 | 1,208 | 148,000 | 1,208 |
| 2023-08-09 | 1,274 | 1,274 | 1,233 | 1,255 | 50,600 | 1,255 |
| 2023-08-08 | 1,258 | 1,273 | 1,252 | 1,269 | 41,400 | 1,269 |
| 2023-08-07 | 1,234 | 1,257 | 1,228 | 1,253 | 54,500 | 1,253 |
| 2023-08-04 | 1,215 | 1,230 | 1,214 | 1,228 | 33,400 | 1,228 |
| 2023-08-03 | 1,237 | 1,237 | 1,217 | 1,219 | 40,000 | 1,219 |
| 2023-08-02 | 1,261 | 1,267 | 1,247 | 1,247 | 43,500 | 1,247 |
| 2023-08-01 | 1,264 | 1,264 | 1,254 | 1,261 | 19,800 | 1,261 |
| 2023-07-31 | 1,269 | 1,269 | 1,250 | 1,256 | 27,300 | 1,256 |
| 2023-07-28 | 1,241 | 1,258 | 1,238 | 1,253 | 42,300 | 1,253 |
| 2023-07-27 | 1,252 | 1,264 | 1,250 | 1,258 | 18,100 | 1,258 |
| 2023-07-26 | 1,275 | 1,275 | 1,264 | 1,265 | 18,900 | 1,265 |
| 2023-07-25 | 1,262 | 1,275 | 1,259 | 1,275 | 49,300 | 1,275 |
| 2023-07-24 | 1,246 | 1,260 | 1,243 | 1,255 | 37,700 | 1,255 |
| 2023-07-21 | 1,240 | 1,245 | 1,226 | 1,226 | 31,100 | 1,226 |
| 2023-07-20 | 1,251 | 1,254 | 1,231 | 1,236 | 60,900 | 1,236 |
| 2023-07-19 | 1,238 | 1,253 | 1,238 | 1,253 | 29,900 | 1,253 |
| 2023-07-18 | 1,208 | 1,228 | 1,208 | 1,227 | 20,700 | 1,227 |
| 2023-07-14 | 1,233 | 1,235 | 1,208 | 1,214 | 30,900 | 1,214 |
| 2023-07-13 | 1,220 | 1,229 | 1,214 | 1,222 | 14,900 | 1,222 |
| 2023-07-12 | 1,244 | 1,244 | 1,222 | 1,228 | 24,000 | 1,228 |
| 2023-07-11 | 1,245 | 1,254 | 1,233 | 1,234 | 25,200 | 1,234 |
| 2023-07-10 | 1,250 | 1,259 | 1,236 | 1,239 | 40,700 | 1,239 |
| 2023-07-07 | 1,242 | 1,249 | 1,225 | 1,233 | 36,700 | 1,233 |
| 2023-07-06 | 1,270 | 1,270 | 1,246 | 1,249 | 34,900 | 1,249 |
| 2023-07-05 | 1,285 | 1,285 | 1,267 | 1,272 | 61,100 | 1,272 |
| 2023-07-04 | 1,275 | 1,281 | 1,272 | 1,277 | 32,400 | 1,277 |
| 2023-07-03 | 1,261 | 1,282 | 1,261 | 1,275 | 30,700 | 1,275 |
| 2023-06-30 | 1,267 | 1,274 | 1,248 | 1,249 | 57,400 | 1,249 |
| 2023-06-29 | 1,270 | 1,293 | 1,270 | 1,277 | 57,700 | 1,277 |
| 2023-06-28 | 1,250 | 1,270 | 1,250 | 1,270 | 46,600 | 1,270 |
| 2023-06-27 | 1,255 | 1,255 | 1,237 | 1,249 | 29,900 | 1,249 |
| 2023-06-26 | 1,258 | 1,265 | 1,238 | 1,252 | 34,100 | 1,252 |
| 2023-06-23 | 1,280 | 1,285 | 1,256 | 1,259 | 38,200 | 1,259 |
| 2023-06-22 | 1,272 | 1,282 | 1,268 | 1,274 | 29,100 | 1,274 |
| 2023-06-21 | 1,267 | 1,277 | 1,264 | 1,269 | 34,100 | 1,269 |
| 2023-06-20 | 1,269 | 1,270 | 1,259 | 1,267 | 49,800 | 1,267 |
| 2023-06-19 | 1,280 | 1,287 | 1,269 | 1,281 | 49,000 | 1,281 |
| 2023-06-16 | 1,280 | 1,286 | 1,267 | 1,277 | 77,200 | 1,277 |
| 2023-06-15 | 1,275 | 1,299 | 1,273 | 1,296 | 74,500 | 1,296 |
| 2023-06-14 | 1,237 | 1,288 | 1,235 | 1,273 | 136,900 | 1,273 |
| 2023-06-13 | 1,228 | 1,236 | 1,220 | 1,233 | 54,000 | 1,233 |
| 2023-06-12 | 1,220 | 1,224 | 1,212 | 1,223 | 24,100 | 1,223 |
| 2023-06-09 | 1,210 | 1,216 | 1,203 | 1,213 | 39,900 | 1,213 |
| 2023-06-08 | 1,210 | 1,219 | 1,200 | 1,206 | 34,500 | 1,206 |
| 2023-06-07 | 1,220 | 1,233 | 1,205 | 1,207 | 67,300 | 1,207 |
| 2023-06-06 | 1,202 | 1,224 | 1,196 | 1,217 | 39,000 | 1,217 |
| 2023-06-05 | 1,211 | 1,212 | 1,200 | 1,202 | 46,200 | 1,202 |
| 2023-06-02 | 1,173 | 1,190 | 1,169 | 1,190 | 38,500 | 1,190 |
| 2023-06-01 | 1,168 | 1,168 | 1,155 | 1,161 | 49,500 | 1,161 |
| 2023-05-31 | 1,180 | 1,180 | 1,160 | 1,160 | 71,900 | 1,160 |
| 2023-05-30 | 1,199 | 1,202 | 1,187 | 1,189 | 41,700 | 1,189 |
| 2023-05-29 | 1,212 | 1,218 | 1,206 | 1,206 | 26,300 | 1,206 |
| 2023-05-26 | 1,230 | 1,230 | 1,196 | 1,203 | 37,900 | 1,203 |
| 2023-05-25 | 1,222 | 1,227 | 1,218 | 1,225 | 28,100 | 1,225 |
| 2023-05-24 | 1,236 | 1,245 | 1,227 | 1,230 | 28,500 | 1,230 |
| 2023-05-23 | 1,268 | 1,272 | 1,231 | 1,236 | 62,100 | 1,236 |
| 2023-05-22 | 1,232 | 1,267 | 1,223 | 1,259 | 103,400 | 1,259 |
| 2023-05-19 | 1,215 | 1,240 | 1,210 | 1,230 | 86,400 | 1,230 |
| 2023-05-18 | 1,199 | 1,206 | 1,195 | 1,204 | 48,200 | 1,204 |
| 2023-05-17 | 1,209 | 1,209 | 1,188 | 1,195 | 41,800 | 1,195 |
| 2023-05-16 | 1,228 | 1,233 | 1,204 | 1,207 | 46,500 | 1,207 |
| 2023-05-15 | 1,210 | 1,210 | 1,198 | 1,210 | 42,800 | 1,210 |
| 2023-05-12 | 1,210 | 1,210 | 1,200 | 1,205 | 23,900 | 1,205 |
| 2023-05-11 | 1,201 | 1,211 | 1,201 | 1,204 | 15,700 | 1,204 |
| 2023-05-10 | 1,224 | 1,224 | 1,212 | 1,217 | 17,500 | 1,217 |
| 2023-05-09 | 1,209 | 1,232 | 1,209 | 1,226 | 47,700 | 1,226 |
| 2023-05-08 | 1,208 | 1,210 | 1,201 | 1,209 | 50,700 | 1,209 |
| 2023-05-02 | 1,215 | 1,217 | 1,198 | 1,204 | 26,400 | 1,204 |
| 2023-05-01 | 1,202 | 1,218 | 1,202 | 1,217 | 58,300 | 1,217 |
| 2023-04-28 | 1,192 | 1,197 | 1,181 | 1,197 | 37,500 | 1,197 |
| 2023-04-27 | 1,174 | 1,192 | 1,173 | 1,189 | 38,900 | 1,189 |
| 2023-04-26 | 1,176 | 1,185 | 1,175 | 1,177 | 22,000 | 1,177 |
| 2023-04-25 | 1,186 | 1,200 | 1,183 | 1,185 | 35,900 | 1,185 |
| 2023-04-24 | 1,193 | 1,193 | 1,182 | 1,184 | 22,300 | 1,184 |
| 2023-04-21 | 1,186 | 1,193 | 1,183 | 1,187 | 13,200 | 1,187 |
| 2023-04-20 | 1,174 | 1,192 | 1,174 | 1,186 | 29,300 | 1,186 |
| 2023-04-19 | 1,188 | 1,188 | 1,180 | 1,188 | 19,000 | 1,188 |
| 2023-04-18 | 1,190 | 1,193 | 1,186 | 1,192 | 26,300 | 1,192 |
| 2023-04-17 | 1,186 | 1,189 | 1,177 | 1,189 | 20,300 | 1,189 |
| 2023-04-14 | 1,187 | 1,193 | 1,180 | 1,186 | 29,600 | 1,186 |
| 2023-04-13 | 1,171 | 1,183 | 1,166 | 1,183 | 57,600 | 1,183 |
| 2023-04-12 | 1,170 | 1,175 | 1,162 | 1,171 | 39,500 | 1,171 |
| 2023-04-11 | 1,168 | 1,170 | 1,160 | 1,165 | 26,800 | 1,165 |
| 2023-04-10 | 1,165 | 1,166 | 1,153 | 1,159 | 56,700 | 1,159 |
| 2023-04-07 | 1,148 | 1,155 | 1,146 | 1,149 | 37,200 | 1,149 |
| 2023-04-06 | 1,163 | 1,166 | 1,140 | 1,142 | 67,000 | 1,142 |
| 2023-04-05 | 1,183 | 1,190 | 1,173 | 1,178 | 67,600 | 1,178 |
| 2023-04-04 | 1,200 | 1,206 | 1,190 | 1,203 | 53,400 | 1,203 |
| 2023-04-03 | 1,204 | 1,206 | 1,198 | 1,204 | 29,700 | 1,204 |
| 2023-03-31 | 1,181 | 1,194 | 1,181 | 1,190 | 34,400 | 1,190 |
| 2023-03-30 | 1,187 | 1,187 | 1,167 | 1,181 | 36,700 | 1,181 |
| 2023-03-29 | 1,159 | 1,172 | 1,157 | 1,172 | 52,000 | 1,172 |
| 2023-03-28 | 1,158 | 1,164 | 1,148 | 1,151 | 17,100 | 1,151 |
| 2023-03-27 | 1,149 | 1,151 | 1,140 | 1,150 | 28,200 | 1,150 |
| 2023-03-24 | 1,155 | 1,155 | 1,140 | 1,143 | 26,700 | 1,143 |
| 2023-03-23 | 1,140 | 1,153 | 1,135 | 1,151 | 44,100 | 1,151 |
| 2023-03-22 | 1,151 | 1,155 | 1,145 | 1,148 | 29,500 | 1,148 |
| 2023-03-20 | 1,142 | 1,155 | 1,130 | 1,135 | 47,000 | 1,135 |
| 2023-03-17 | 1,164 | 1,167 | 1,132 | 1,138 | 137,900 | 1,138 |
| 2023-03-16 | 1,153 | 1,157 | 1,132 | 1,152 | 60,200 | 1,152 |
| 2023-03-15 | 1,189 | 1,193 | 1,165 | 1,169 | 51,600 | 1,169 |
| 2023-03-14 | 1,178 | 1,178 | 1,159 | 1,166 | 88,000 | 1,166 |
| 2023-03-13 | 1,196 | 1,201 | 1,178 | 1,197 | 61,900 | 1,197 |
| 2023-03-10 | 1,221 | 1,235 | 1,215 | 1,216 | 86,100 | 1,216 |
| 2023-03-09 | 1,248 | 1,255 | 1,241 | 1,247 | 51,100 | 1,247 |
| 2023-03-08 | 1,231 | 1,242 | 1,231 | 1,242 | 38,300 | 1,242 |
| 2023-03-07 | 1,228 | 1,240 | 1,220 | 1,240 | 49,000 | 1,240 |
| 2023-03-06 | 1,221 | 1,229 | 1,209 | 1,228 | 67,700 | 1,228 |
| 2023-03-03 | 1,209 | 1,217 | 1,206 | 1,215 | 47,900 | 1,215 |
| 2023-03-02 | 1,203 | 1,210 | 1,196 | 1,201 | 24,900 | 1,201 |
| 2023-03-01 | 1,183 | 1,203 | 1,183 | 1,203 | 29,400 | 1,203 |
| 2023-02-28 | 1,200 | 1,200 | 1,189 | 1,189 | 18,400 | 1,189 |
| 2023-02-27 | 1,179 | 1,197 | 1,179 | 1,197 | 29,700 | 1,197 |
| 2023-02-24 | 1,176 | 1,183 | 1,175 | 1,179 | 25,000 | 1,179 |
| 2023-02-22 | 1,179 | 1,186 | 1,173 | 1,175 | 39,200 | 1,175 |
| 2023-02-21 | 1,182 | 1,194 | 1,182 | 1,189 | 20,700 | 1,189 |
| 2023-02-20 | 1,176 | 1,191 | 1,176 | 1,182 | 43,900 | 1,182 |
| 2023-02-17 | 1,180 | 1,181 | 1,166 | 1,172 | 57,200 | 1,172 |
| 2023-02-16 | 1,190 | 1,197 | 1,186 | 1,189 | 30,600 | 1,189 |
| 2023-02-15 | 1,214 | 1,214 | 1,186 | 1,186 | 55,800 | 1,186 |
| 2023-02-14 | 1,215 | 1,219 | 1,206 | 1,213 | 45,600 | 1,213 |
| 2023-02-13 | 1,201 | 1,217 | 1,200 | 1,211 | 21,000 | 1,211 |
| 2023-02-10 | 1,192 | 1,214 | 1,192 | 1,204 | 18,700 | 1,204 |
| 2023-02-09 | 1,200 | 1,210 | 1,200 | 1,209 | 15,700 | 1,209 |
| 2023-02-08 | 1,204 | 1,209 | 1,200 | 1,208 | 15,500 | 1,208 |
| 2023-02-07 | 1,205 | 1,208 | 1,199 | 1,204 | 12,800 | 1,204 |
| 2023-02-06 | 1,211 | 1,211 | 1,198 | 1,205 | 40,100 | 1,205 |
| 2023-02-03 | 1,206 | 1,206 | 1,192 | 1,201 | 27,500 | 1,201 |
| 2023-02-02 | 1,230 | 1,230 | 1,198 | 1,203 | 19,300 | 1,203 |
| 2023-02-01 | 1,228 | 1,229 | 1,219 | 1,227 | 21,800 | 1,227 |
| 2023-01-31 | 1,225 | 1,226 | 1,218 | 1,218 | 19,800 | 1,218 |
| 2023-01-30 | 1,213 | 1,223 | 1,209 | 1,215 | 30,700 | 1,215 |
| 2023-01-27 | 1,217 | 1,217 | 1,207 | 1,212 | 16,700 | 1,212 |
| 2023-01-26 | 1,219 | 1,219 | 1,206 | 1,209 | 17,300 | 1,209 |
| 2023-01-25 | 1,222 | 1,222 | 1,208 | 1,217 | 28,800 | 1,217 |
| 2023-01-24 | 1,206 | 1,222 | 1,206 | 1,222 | 24,600 | 1,222 |
| 2023-01-23 | 1,204 | 1,204 | 1,191 | 1,203 | 24,600 | 1,203 |
| 2023-01-20 | 1,183 | 1,189 | 1,175 | 1,185 | 10,800 | 1,185 |
| 2023-01-19 | 1,185 | 1,185 | 1,177 | 1,181 | 23,800 | 1,181 |
| 2023-01-18 | 1,184 | 1,198 | 1,175 | 1,197 | 19,900 | 1,197 |
| 2023-01-17 | 1,172 | 1,186 | 1,172 | 1,180 | 24,400 | 1,180 |
| 2023-01-16 | 1,179 | 1,187 | 1,165 | 1,167 | 37,600 | 1,167 |
| 2023-01-13 | 1,190 | 1,203 | 1,190 | 1,192 | 25,200 | 1,192 |
| 2023-01-12 | 1,183 | 1,205 | 1,183 | 1,192 | 27,500 | 1,192 |
| 2023-01-11 | 1,177 | 1,191 | 1,176 | 1,183 | 29,500 | 1,183 |
| 2023-01-10 | 1,199 | 1,199 | 1,171 | 1,171 | 27,200 | 1,171 |
| 2023-01-06 | 1,173 | 1,193 | 1,173 | 1,189 | 32,800 | 1,189 |
| 2023-01-05 | 1,167 | 1,188 | 1,167 | 1,174 | 61,400 | 1,174 |
| 2023-01-04 | 1,168 | 1,172 | 1,159 | 1,163 | 48,800 | 1,163 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
