6317 (株)北川鉄工所 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 | 1,361 | 1,404 | 1,361 | 1,391 | 62,200 | 1,391 |
| 2023-12-28 | 1,354 | 1,371 | 1,337 | 1,354 | 30,100 | 1,354 |
| 2023-12-27 | 1,292 | 1,358 | 1,292 | 1,355 | 75,800 | 1,355 |
| 2023-12-26 | 1,286 | 1,299 | 1,282 | 1,293 | 25,400 | 1,293 |
| 2023-12-25 | 1,276 | 1,284 | 1,265 | 1,279 | 29,000 | 1,279 |
| 2023-12-22 | 1,224 | 1,265 | 1,220 | 1,262 | 44,300 | 1,262 |
| 2023-12-21 | 1,233 | 1,239 | 1,226 | 1,231 | 24,000 | 1,231 |
| 2023-12-20 | 1,231 | 1,245 | 1,231 | 1,235 | 28,400 | 1,235 |
| 2023-12-19 | 1,219 | 1,227 | 1,212 | 1,225 | 39,000 | 1,225 |
| 2023-12-18 | 1,217 | 1,228 | 1,205 | 1,226 | 27,900 | 1,226 |
| 2023-12-15 | 1,222 | 1,235 | 1,218 | 1,231 | 40,500 | 1,231 |
| 2023-12-14 | 1,242 | 1,250 | 1,215 | 1,219 | 31,100 | 1,219 |
| 2023-12-13 | 1,245 | 1,245 | 1,229 | 1,239 | 30,100 | 1,239 |
| 2023-12-12 | 1,254 | 1,259 | 1,245 | 1,248 | 31,400 | 1,248 |
| 2023-12-11 | 1,251 | 1,264 | 1,248 | 1,261 | 36,000 | 1,261 |
| 2023-12-08 | 1,263 | 1,270 | 1,246 | 1,249 | 41,500 | 1,249 |
| 2023-12-07 | 1,285 | 1,294 | 1,272 | 1,277 | 25,100 | 1,277 |
| 2023-12-06 | 1,267 | 1,298 | 1,267 | 1,292 | 25,200 | 1,292 |
| 2023-12-05 | 1,282 | 1,294 | 1,270 | 1,270 | 22,200 | 1,270 |
| 2023-12-04 | 1,304 | 1,304 | 1,282 | 1,286 | 22,800 | 1,286 |
| 2023-12-01 | 1,316 | 1,321 | 1,301 | 1,307 | 33,700 | 1,307 |
| 2023-11-30 | 1,285 | 1,322 | 1,282 | 1,316 | 45,500 | 1,316 |
| 2023-11-29 | 1,297 | 1,305 | 1,281 | 1,282 | 29,300 | 1,282 |
| 2023-11-28 | 1,299 | 1,299 | 1,282 | 1,299 | 25,300 | 1,299 |
| 2023-11-27 | 1,304 | 1,308 | 1,292 | 1,297 | 23,200 | 1,297 |
| 2023-11-24 | 1,289 | 1,308 | 1,289 | 1,296 | 35,000 | 1,296 |
| 2023-11-22 | 1,283 | 1,294 | 1,276 | 1,287 | 18,800 | 1,287 |
| 2023-11-21 | 1,281 | 1,288 | 1,276 | 1,279 | 21,500 | 1,279 |
| 2023-11-20 | 1,291 | 1,308 | 1,281 | 1,281 | 29,600 | 1,281 |
| 2023-11-17 | 1,271 | 1,298 | 1,271 | 1,295 | 24,900 | 1,295 |
| 2023-11-16 | 1,273 | 1,303 | 1,271 | 1,272 | 28,900 | 1,272 |
| 2023-11-15 | 1,270 | 1,284 | 1,256 | 1,270 | 76,000 | 1,270 |
| 2023-11-14 | 1,295 | 1,302 | 1,274 | 1,274 | 51,200 | 1,274 |
| 2023-11-13 | 1,334 | 1,334 | 1,270 | 1,304 | 147,300 | 1,304 |
| 2023-11-10 | 1,439 | 1,450 | 1,426 | 1,450 | 67,000 | 1,450 |
| 2023-11-09 | 1,435 | 1,452 | 1,423 | 1,448 | 27,600 | 1,448 |
| 2023-11-08 | 1,463 | 1,464 | 1,407 | 1,422 | 46,400 | 1,422 |
| 2023-11-07 | 1,460 | 1,460 | 1,440 | 1,448 | 43,600 | 1,448 |
| 2023-11-06 | 1,470 | 1,470 | 1,453 | 1,455 | 32,600 | 1,455 |
| 2023-11-02 | 1,451 | 1,463 | 1,408 | 1,440 | 91,200 | 1,440 |
| 2023-11-01 | 1,428 | 1,439 | 1,403 | 1,434 | 56,800 | 1,434 |
| 2023-10-31 | 1,403 | 1,413 | 1,380 | 1,413 | 28,100 | 1,413 |
| 2023-10-30 | 1,428 | 1,428 | 1,400 | 1,405 | 38,900 | 1,405 |
| 2023-10-27 | 1,393 | 1,424 | 1,393 | 1,424 | 35,600 | 1,424 |
| 2023-10-26 | 1,402 | 1,426 | 1,393 | 1,393 | 30,900 | 1,393 |
| 2023-10-25 | 1,444 | 1,469 | 1,416 | 1,417 | 48,400 | 1,417 |
| 2023-10-24 | 1,402 | 1,422 | 1,370 | 1,419 | 66,000 | 1,419 |
| 2023-10-23 | 1,434 | 1,455 | 1,405 | 1,405 | 39,600 | 1,405 |
| 2023-10-20 | 1,440 | 1,456 | 1,431 | 1,445 | 30,800 | 1,445 |
| 2023-10-19 | 1,459 | 1,461 | 1,442 | 1,450 | 26,500 | 1,450 |
| 2023-10-18 | 1,460 | 1,477 | 1,457 | 1,473 | 30,500 | 1,473 |
| 2023-10-17 | 1,487 | 1,487 | 1,439 | 1,456 | 35,900 | 1,456 |
| 2023-10-16 | 1,442 | 1,478 | 1,431 | 1,457 | 45,500 | 1,457 |
| 2023-10-13 | 1,504 | 1,513 | 1,431 | 1,441 | 64,000 | 1,441 |
| 2023-10-12 | 1,521 | 1,521 | 1,491 | 1,504 | 47,600 | 1,504 |
| 2023-10-11 | 1,555 | 1,560 | 1,508 | 1,518 | 53,400 | 1,518 |
| 2023-10-10 | 1,575 | 1,602 | 1,540 | 1,557 | 80,600 | 1,557 |
| 2023-10-06 | 1,545 | 1,568 | 1,523 | 1,551 | 57,800 | 1,551 |
| 2023-10-05 | 1,511 | 1,555 | 1,511 | 1,552 | 80,300 | 1,552 |
| 2023-10-04 | 1,551 | 1,563 | 1,493 | 1,493 | 144,600 | 1,493 |
| 2023-10-03 | 1,599 | 1,625 | 1,571 | 1,593 | 199,200 | 1,593 |
| 2023-10-02 | 1,520 | 1,624 | 1,504 | 1,605 | 609,100 | 1,605 |
| 2023-09-29 | 1,487 | 1,504 | 1,437 | 1,443 | 38,700 | 1,443 |
| 2023-09-28 | 1,467 | 1,500 | 1,465 | 1,475 | 32,000 | 1,475 |
| 2023-09-27 | 1,481 | 1,487 | 1,456 | 1,487 | 31,200 | 1,487 |
| 2023-09-26 | 1,503 | 1,503 | 1,480 | 1,482 | 24,100 | 1,482 |
| 2023-09-25 | 1,501 | 1,518 | 1,495 | 1,511 | 65,300 | 1,511 |
| 2023-09-22 | 1,488 | 1,520 | 1,481 | 1,504 | 44,400 | 1,504 |
| 2023-09-21 | 1,530 | 1,550 | 1,509 | 1,510 | 49,100 | 1,510 |
| 2023-09-20 | 1,565 | 1,584 | 1,523 | 1,524 | 58,800 | 1,524 |
| 2023-09-19 | 1,500 | 1,565 | 1,495 | 1,562 | 108,300 | 1,562 |
| 2023-09-15 | 1,481 | 1,494 | 1,466 | 1,474 | 55,600 | 1,474 |
| 2023-09-14 | 1,417 | 1,472 | 1,417 | 1,471 | 38,100 | 1,471 |
| 2023-09-13 | 1,450 | 1,456 | 1,419 | 1,421 | 37,300 | 1,421 |
| 2023-09-12 | 1,452 | 1,467 | 1,447 | 1,462 | 32,100 | 1,462 |
| 2023-09-11 | 1,473 | 1,480 | 1,451 | 1,452 | 32,500 | 1,452 |
| 2023-09-08 | 1,481 | 1,491 | 1,459 | 1,459 | 49,200 | 1,459 |
| 2023-09-07 | 1,500 | 1,519 | 1,480 | 1,485 | 65,300 | 1,485 |
| 2023-09-06 | 1,501 | 1,545 | 1,499 | 1,518 | 64,900 | 1,518 |
| 2023-09-05 | 1,500 | 1,546 | 1,490 | 1,500 | 192,200 | 1,500 |
| 2023-09-04 | 1,451 | 1,456 | 1,425 | 1,440 | 39,900 | 1,440 |
| 2023-09-01 | 1,461 | 1,473 | 1,442 | 1,450 | 35,200 | 1,450 |
| 2023-08-31 | 1,430 | 1,475 | 1,430 | 1,458 | 69,900 | 1,458 |
| 2023-08-30 | 1,383 | 1,425 | 1,373 | 1,421 | 267,100 | 1,421 |
| 2023-08-29 | 1,366 | 1,380 | 1,359 | 1,379 | 17,200 | 1,379 |
| 2023-08-28 | 1,341 | 1,366 | 1,341 | 1,364 | 15,000 | 1,364 |
| 2023-08-25 | 1,346 | 1,352 | 1,330 | 1,340 | 18,800 | 1,340 |
| 2023-08-24 | 1,381 | 1,381 | 1,356 | 1,356 | 15,900 | 1,356 |
| 2023-08-23 | 1,376 | 1,389 | 1,370 | 1,381 | 21,500 | 1,381 |
| 2023-08-22 | 1,379 | 1,382 | 1,353 | 1,376 | 26,300 | 1,376 |
| 2023-08-21 | 1,352 | 1,372 | 1,346 | 1,370 | 29,400 | 1,370 |
| 2023-08-18 | 1,329 | 1,373 | 1,326 | 1,350 | 50,200 | 1,350 |
| 2023-08-17 | 1,340 | 1,358 | 1,314 | 1,351 | 46,300 | 1,351 |
| 2023-08-16 | 1,340 | 1,373 | 1,331 | 1,346 | 51,000 | 1,346 |
| 2023-08-15 | 1,350 | 1,393 | 1,337 | 1,362 | 89,200 | 1,362 |
| 2023-08-14 | 1,397 | 1,429 | 1,330 | 1,340 | 304,700 | 1,340 |
| 2023-08-10 | 1,180 | 1,198 | 1,180 | 1,198 | 30,500 | 1,198 |
| 2023-08-09 | 1,201 | 1,201 | 1,180 | 1,196 | 19,100 | 1,196 |
| 2023-08-08 | 1,187 | 1,220 | 1,187 | 1,200 | 26,100 | 1,200 |
| 2023-08-07 | 1,174 | 1,189 | 1,166 | 1,187 | 17,000 | 1,187 |
| 2023-08-04 | 1,156 | 1,172 | 1,156 | 1,171 | 10,300 | 1,171 |
| 2023-08-03 | 1,188 | 1,188 | 1,161 | 1,161 | 36,600 | 1,161 |
| 2023-08-02 | 1,201 | 1,219 | 1,184 | 1,203 | 33,700 | 1,203 |
| 2023-08-01 | 1,185 | 1,203 | 1,185 | 1,203 | 18,700 | 1,203 |
| 2023-07-31 | 1,206 | 1,206 | 1,179 | 1,185 | 20,000 | 1,185 |
| 2023-07-28 | 1,181 | 1,192 | 1,172 | 1,189 | 25,300 | 1,189 |
| 2023-07-27 | 1,204 | 1,205 | 1,193 | 1,194 | 17,300 | 1,194 |
| 2023-07-26 | 1,209 | 1,215 | 1,200 | 1,215 | 21,200 | 1,215 |
| 2023-07-25 | 1,188 | 1,209 | 1,184 | 1,203 | 41,300 | 1,203 |
| 2023-07-24 | 1,179 | 1,195 | 1,177 | 1,188 | 25,200 | 1,188 |
| 2023-07-21 | 1,171 | 1,182 | 1,165 | 1,174 | 16,400 | 1,174 |
| 2023-07-20 | 1,187 | 1,187 | 1,167 | 1,172 | 11,900 | 1,172 |
| 2023-07-19 | 1,174 | 1,192 | 1,173 | 1,182 | 32,600 | 1,182 |
| 2023-07-18 | 1,142 | 1,173 | 1,142 | 1,163 | 36,000 | 1,163 |
| 2023-07-14 | 1,135 | 1,135 | 1,119 | 1,128 | 24,700 | 1,128 |
| 2023-07-13 | 1,121 | 1,129 | 1,110 | 1,124 | 20,300 | 1,124 |
| 2023-07-12 | 1,128 | 1,128 | 1,114 | 1,114 | 14,600 | 1,114 |
| 2023-07-11 | 1,126 | 1,153 | 1,123 | 1,124 | 16,900 | 1,124 |
| 2023-07-10 | 1,123 | 1,138 | 1,123 | 1,125 | 42,500 | 1,125 |
| 2023-07-07 | 1,125 | 1,143 | 1,120 | 1,140 | 26,200 | 1,140 |
| 2023-07-06 | 1,124 | 1,146 | 1,123 | 1,133 | 23,800 | 1,133 |
| 2023-07-05 | 1,125 | 1,132 | 1,115 | 1,130 | 54,900 | 1,130 |
| 2023-07-04 | 1,143 | 1,143 | 1,128 | 1,128 | 26,200 | 1,128 |
| 2023-07-03 | 1,150 | 1,156 | 1,145 | 1,145 | 20,900 | 1,145 |
| 2023-06-30 | 1,156 | 1,156 | 1,141 | 1,142 | 22,200 | 1,142 |
| 2023-06-29 | 1,154 | 1,168 | 1,149 | 1,156 | 13,100 | 1,156 |
| 2023-06-28 | 1,145 | 1,159 | 1,145 | 1,159 | 21,100 | 1,159 |
| 2023-06-27 | 1,153 | 1,153 | 1,140 | 1,145 | 14,300 | 1,145 |
| 2023-06-26 | 1,172 | 1,173 | 1,157 | 1,159 | 12,900 | 1,159 |
| 2023-06-23 | 1,184 | 1,190 | 1,171 | 1,175 | 14,500 | 1,175 |
| 2023-06-22 | 1,197 | 1,197 | 1,182 | 1,183 | 12,500 | 1,183 |
| 2023-06-21 | 1,188 | 1,196 | 1,186 | 1,189 | 14,000 | 1,189 |
| 2023-06-20 | 1,186 | 1,186 | 1,173 | 1,183 | 16,500 | 1,183 |
| 2023-06-19 | 1,204 | 1,205 | 1,189 | 1,190 | 13,700 | 1,190 |
| 2023-06-16 | 1,184 | 1,202 | 1,184 | 1,192 | 21,300 | 1,192 |
| 2023-06-15 | 1,205 | 1,205 | 1,181 | 1,184 | 15,100 | 1,184 |
| 2023-06-14 | 1,194 | 1,206 | 1,191 | 1,195 | 22,200 | 1,195 |
| 2023-06-13 | 1,200 | 1,200 | 1,180 | 1,181 | 24,300 | 1,181 |
| 2023-06-12 | 1,184 | 1,196 | 1,184 | 1,188 | 14,100 | 1,188 |
| 2023-06-09 | 1,175 | 1,188 | 1,170 | 1,178 | 29,000 | 1,178 |
| 2023-06-08 | 1,195 | 1,206 | 1,169 | 1,169 | 21,800 | 1,169 |
| 2023-06-07 | 1,246 | 1,247 | 1,195 | 1,195 | 34,400 | 1,195 |
| 2023-06-06 | 1,215 | 1,246 | 1,213 | 1,241 | 51,300 | 1,241 |
| 2023-06-05 | 1,215 | 1,224 | 1,210 | 1,221 | 45,600 | 1,221 |
| 2023-06-02 | 1,189 | 1,198 | 1,175 | 1,198 | 28,100 | 1,198 |
| 2023-06-01 | 1,170 | 1,176 | 1,160 | 1,174 | 29,900 | 1,174 |
| 2023-05-31 | 1,190 | 1,197 | 1,171 | 1,177 | 40,300 | 1,177 |
| 2023-05-30 | 1,189 | 1,205 | 1,189 | 1,199 | 21,100 | 1,199 |
| 2023-05-29 | 1,179 | 1,212 | 1,179 | 1,205 | 25,300 | 1,205 |
| 2023-05-26 | 1,205 | 1,214 | 1,174 | 1,174 | 25,800 | 1,174 |
| 2023-05-25 | 1,221 | 1,232 | 1,216 | 1,220 | 18,400 | 1,220 |
| 2023-05-24 | 1,207 | 1,239 | 1,207 | 1,236 | 31,300 | 1,236 |
| 2023-05-23 | 1,190 | 1,224 | 1,190 | 1,219 | 42,500 | 1,219 |
| 2023-05-22 | 1,174 | 1,195 | 1,167 | 1,195 | 13,100 | 1,195 |
| 2023-05-19 | 1,160 | 1,183 | 1,157 | 1,167 | 22,800 | 1,167 |
| 2023-05-18 | 1,157 | 1,171 | 1,149 | 1,171 | 38,000 | 1,171 |
| 2023-05-17 | 1,169 | 1,170 | 1,147 | 1,163 | 35,900 | 1,163 |
| 2023-05-16 | 1,171 | 1,184 | 1,169 | 1,180 | 19,100 | 1,180 |
| 2023-05-15 | 1,202 | 1,210 | 1,131 | 1,171 | 64,700 | 1,171 |
| 2023-05-12 | 1,216 | 1,232 | 1,205 | 1,232 | 32,100 | 1,232 |
| 2023-05-11 | 1,215 | 1,228 | 1,197 | 1,228 | 45,200 | 1,228 |
| 2023-05-10 | 1,187 | 1,230 | 1,174 | 1,223 | 104,500 | 1,223 |
| 2023-05-09 | 1,140 | 1,169 | 1,140 | 1,168 | 31,900 | 1,168 |
| 2023-05-08 | 1,130 | 1,142 | 1,130 | 1,136 | 19,300 | 1,136 |
| 2023-05-02 | 1,131 | 1,131 | 1,112 | 1,130 | 14,700 | 1,130 |
| 2023-05-01 | 1,125 | 1,131 | 1,125 | 1,131 | 11,100 | 1,131 |
| 2023-04-28 | 1,102 | 1,120 | 1,102 | 1,118 | 24,400 | 1,118 |
| 2023-04-27 | 1,089 | 1,106 | 1,089 | 1,102 | 9,400 | 1,102 |
| 2023-04-26 | 1,105 | 1,105 | 1,090 | 1,095 | 15,000 | 1,095 |
| 2023-04-25 | 1,094 | 1,108 | 1,094 | 1,103 | 16,600 | 1,103 |
| 2023-04-24 | 1,094 | 1,101 | 1,092 | 1,094 | 12,800 | 1,094 |
| 2023-04-21 | 1,099 | 1,102 | 1,091 | 1,094 | 15,400 | 1,094 |
| 2023-04-20 | 1,092 | 1,106 | 1,092 | 1,099 | 7,700 | 1,099 |
| 2023-04-19 | 1,096 | 1,105 | 1,092 | 1,105 | 10,800 | 1,105 |
| 2023-04-18 | 1,094 | 1,102 | 1,093 | 1,096 | 12,100 | 1,096 |
| 2023-04-17 | 1,095 | 1,100 | 1,090 | 1,096 | 11,900 | 1,096 |
| 2023-04-14 | 1,085 | 1,094 | 1,078 | 1,090 | 17,900 | 1,090 |
| 2023-04-13 | 1,082 | 1,082 | 1,076 | 1,080 | 12,500 | 1,080 |
| 2023-04-12 | 1,074 | 1,095 | 1,074 | 1,084 | 19,900 | 1,084 |
| 2023-04-11 | 1,078 | 1,082 | 1,071 | 1,080 | 14,500 | 1,080 |
| 2023-04-10 | 1,071 | 1,080 | 1,059 | 1,069 | 51,200 | 1,069 |
| 2023-04-07 | 1,065 | 1,073 | 1,059 | 1,068 | 13,700 | 1,068 |
| 2023-04-06 | 1,079 | 1,079 | 1,055 | 1,057 | 22,700 | 1,057 |
| 2023-04-05 | 1,101 | 1,101 | 1,078 | 1,081 | 16,200 | 1,081 |
| 2023-04-04 | 1,098 | 1,107 | 1,096 | 1,100 | 22,500 | 1,100 |
| 2023-04-03 | 1,079 | 1,095 | 1,076 | 1,095 | 24,900 | 1,095 |
| 2023-03-31 | 1,066 | 1,083 | 1,066 | 1,077 | 23,600 | 1,077 |
| 2023-03-30 | 1,082 | 1,082 | 1,063 | 1,071 | 13,300 | 1,071 |
| 2023-03-29 | 1,063 | 1,082 | 1,061 | 1,082 | 24,300 | 1,082 |
| 2023-03-28 | 1,062 | 1,064 | 1,057 | 1,063 | 15,100 | 1,063 |
| 2023-03-27 | 1,067 | 1,070 | 1,057 | 1,062 | 17,000 | 1,062 |
| 2023-03-24 | 1,067 | 1,068 | 1,061 | 1,067 | 10,200 | 1,067 |
| 2023-03-23 | 1,062 | 1,069 | 1,058 | 1,067 | 10,300 | 1,067 |
| 2023-03-22 | 1,070 | 1,073 | 1,054 | 1,064 | 15,300 | 1,064 |
| 2023-03-20 | 1,055 | 1,060 | 1,046 | 1,047 | 32,700 | 1,047 |
| 2023-03-17 | 1,072 | 1,075 | 1,058 | 1,066 | 27,700 | 1,066 |
| 2023-03-16 | 1,069 | 1,069 | 1,050 | 1,065 | 35,000 | 1,065 |
| 2023-03-15 | 1,090 | 1,109 | 1,080 | 1,080 | 25,000 | 1,080 |
| 2023-03-14 | 1,103 | 1,103 | 1,078 | 1,089 | 51,700 | 1,089 |
| 2023-03-13 | 1,120 | 1,120 | 1,103 | 1,110 | 32,000 | 1,110 |
| 2023-03-10 | 1,140 | 1,145 | 1,124 | 1,130 | 33,600 | 1,130 |
| 2023-03-09 | 1,142 | 1,150 | 1,137 | 1,148 | 14,900 | 1,148 |
| 2023-03-08 | 1,135 | 1,148 | 1,131 | 1,146 | 16,300 | 1,146 |
| 2023-03-07 | 1,145 | 1,146 | 1,136 | 1,137 | 16,700 | 1,137 |
| 2023-03-06 | 1,143 | 1,145 | 1,136 | 1,145 | 15,500 | 1,145 |
| 2023-03-03 | 1,121 | 1,136 | 1,119 | 1,134 | 26,900 | 1,134 |
| 2023-03-02 | 1,121 | 1,124 | 1,111 | 1,113 | 18,200 | 1,113 |
| 2023-03-01 | 1,115 | 1,122 | 1,115 | 1,120 | 12,100 | 1,120 |
| 2023-02-28 | 1,122 | 1,125 | 1,111 | 1,111 | 12,700 | 1,111 |
| 2023-02-27 | 1,116 | 1,122 | 1,112 | 1,122 | 21,900 | 1,122 |
| 2023-02-24 | 1,108 | 1,123 | 1,108 | 1,111 | 9,200 | 1,111 |
| 2023-02-22 | 1,116 | 1,125 | 1,108 | 1,108 | 32,600 | 1,108 |
| 2023-02-21 | 1,100 | 1,127 | 1,100 | 1,120 | 20,000 | 1,120 |
| 2023-02-20 | 1,111 | 1,112 | 1,104 | 1,104 | 12,100 | 1,104 |
| 2023-02-17 | 1,103 | 1,111 | 1,103 | 1,106 | 15,100 | 1,106 |
| 2023-02-16 | 1,112 | 1,115 | 1,107 | 1,111 | 20,600 | 1,111 |
| 2023-02-15 | 1,113 | 1,115 | 1,101 | 1,104 | 27,000 | 1,104 |
| 2023-02-14 | 1,115 | 1,125 | 1,111 | 1,122 | 25,900 | 1,122 |
| 2023-02-13 | 1,144 | 1,151 | 1,115 | 1,115 | 71,400 | 1,115 |
| 2023-02-10 | 1,175 | 1,187 | 1,172 | 1,184 | 20,000 | 1,184 |
| 2023-02-09 | 1,168 | 1,168 | 1,161 | 1,168 | 10,900 | 1,168 |
| 2023-02-08 | 1,168 | 1,171 | 1,165 | 1,168 | 6,500 | 1,168 |
| 2023-02-07 | 1,163 | 1,171 | 1,162 | 1,170 | 4,200 | 1,170 |
| 2023-02-06 | 1,165 | 1,170 | 1,162 | 1,163 | 9,300 | 1,163 |
| 2023-02-03 | 1,153 | 1,167 | 1,153 | 1,158 | 12,400 | 1,158 |
| 2023-02-02 | 1,180 | 1,180 | 1,164 | 1,164 | 10,000 | 1,164 |
| 2023-02-01 | 1,179 | 1,183 | 1,172 | 1,174 | 6,300 | 1,174 |
| 2023-01-31 | 1,178 | 1,189 | 1,178 | 1,179 | 6,000 | 1,179 |
| 2023-01-30 | 1,185 | 1,194 | 1,179 | 1,183 | 25,800 | 1,183 |
| 2023-01-27 | 1,178 | 1,186 | 1,177 | 1,185 | 10,200 | 1,185 |
| 2023-01-26 | 1,180 | 1,182 | 1,173 | 1,178 | 10,100 | 1,178 |
| 2023-01-25 | 1,173 | 1,182 | 1,163 | 1,180 | 9,100 | 1,180 |
| 2023-01-24 | 1,185 | 1,185 | 1,170 | 1,171 | 10,400 | 1,171 |
| 2023-01-23 | 1,168 | 1,180 | 1,162 | 1,176 | 12,000 | 1,176 |
| 2023-01-20 | 1,148 | 1,164 | 1,143 | 1,164 | 12,500 | 1,164 |
| 2023-01-19 | 1,141 | 1,150 | 1,128 | 1,148 | 11,700 | 1,148 |
| 2023-01-18 | 1,129 | 1,142 | 1,128 | 1,142 | 8,400 | 1,142 |
| 2023-01-17 | 1,115 | 1,128 | 1,115 | 1,128 | 6,800 | 1,128 |
| 2023-01-16 | 1,120 | 1,126 | 1,116 | 1,116 | 10,400 | 1,116 |
| 2023-01-13 | 1,127 | 1,133 | 1,121 | 1,124 | 8,800 | 1,124 |
| 2023-01-12 | 1,127 | 1,130 | 1,123 | 1,129 | 11,000 | 1,129 |
| 2023-01-11 | 1,123 | 1,127 | 1,122 | 1,123 | 8,100 | 1,123 |
| 2023-01-10 | 1,125 | 1,131 | 1,121 | 1,121 | 18,600 | 1,121 |
| 2023-01-06 | 1,110 | 1,124 | 1,110 | 1,124 | 11,500 | 1,124 |
| 2023-01-05 | 1,118 | 1,118 | 1,109 | 1,111 | 17,400 | 1,111 |
| 2023-01-04 | 1,132 | 1,133 | 1,116 | 1,116 | 20,800 | 1,116 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
