6332 月島ホールディングス(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 | 1,346 | 1,351 | 1,333 | 1,343 | 32,900 | 1,343 |
| 2023-12-28 | 1,321 | 1,340 | 1,321 | 1,338 | 29,200 | 1,338 |
| 2023-12-27 | 1,309 | 1,335 | 1,298 | 1,324 | 81,900 | 1,324 |
| 2023-12-26 | 1,268 | 1,306 | 1,263 | 1,300 | 50,300 | 1,300 |
| 2023-12-25 | 1,296 | 1,303 | 1,274 | 1,276 | 29,800 | 1,276 |
| 2023-12-22 | 1,286 | 1,308 | 1,286 | 1,302 | 31,000 | 1,302 |
| 2023-12-21 | 1,288 | 1,305 | 1,278 | 1,286 | 31,400 | 1,286 |
| 2023-12-20 | 1,285 | 1,307 | 1,282 | 1,298 | 35,400 | 1,298 |
| 2023-12-19 | 1,270 | 1,281 | 1,260 | 1,281 | 26,200 | 1,281 |
| 2023-12-18 | 1,274 | 1,274 | 1,241 | 1,260 | 25,400 | 1,260 |
| 2023-12-15 | 1,259 | 1,279 | 1,256 | 1,275 | 25,900 | 1,275 |
| 2023-12-14 | 1,275 | 1,278 | 1,254 | 1,260 | 32,300 | 1,260 |
| 2023-12-13 | 1,282 | 1,288 | 1,268 | 1,279 | 22,700 | 1,279 |
| 2023-12-12 | 1,285 | 1,291 | 1,276 | 1,280 | 28,000 | 1,280 |
| 2023-12-11 | 1,275 | 1,275 | 1,257 | 1,273 | 51,700 | 1,273 |
| 2023-12-08 | 1,275 | 1,285 | 1,245 | 1,258 | 90,600 | 1,258 |
| 2023-12-07 | 1,311 | 1,311 | 1,291 | 1,300 | 46,000 | 1,300 |
| 2023-12-06 | 1,293 | 1,329 | 1,293 | 1,323 | 44,800 | 1,323 |
| 2023-12-05 | 1,317 | 1,331 | 1,295 | 1,295 | 54,900 | 1,295 |
| 2023-12-04 | 1,339 | 1,345 | 1,319 | 1,332 | 22,300 | 1,332 |
| 2023-12-01 | 1,335 | 1,353 | 1,335 | 1,343 | 41,000 | 1,343 |
| 2023-11-30 | 1,310 | 1,331 | 1,305 | 1,328 | 18,500 | 1,328 |
| 2023-11-29 | 1,309 | 1,321 | 1,308 | 1,313 | 21,300 | 1,313 |
| 2023-11-28 | 1,311 | 1,312 | 1,299 | 1,310 | 25,600 | 1,310 |
| 2023-11-27 | 1,330 | 1,340 | 1,312 | 1,312 | 26,000 | 1,312 |
| 2023-11-24 | 1,332 | 1,332 | 1,307 | 1,320 | 53,100 | 1,320 |
| 2023-11-22 | 1,303 | 1,334 | 1,298 | 1,328 | 33,800 | 1,328 |
| 2023-11-21 | 1,288 | 1,307 | 1,288 | 1,295 | 36,800 | 1,295 |
| 2023-11-20 | 1,315 | 1,328 | 1,293 | 1,294 | 59,700 | 1,294 |
| 2023-11-17 | 1,276 | 1,314 | 1,276 | 1,314 | 65,400 | 1,314 |
| 2023-11-16 | 1,300 | 1,300 | 1,255 | 1,276 | 21,400 | 1,276 |
| 2023-11-15 | 1,328 | 1,328 | 1,297 | 1,300 | 41,400 | 1,300 |
| 2023-11-14 | 1,279 | 1,320 | 1,277 | 1,313 | 44,300 | 1,313 |
| 2023-11-13 | 1,288 | 1,291 | 1,267 | 1,273 | 36,200 | 1,273 |
| 2023-11-10 | 1,224 | 1,270 | 1,223 | 1,270 | 82,700 | 1,270 |
| 2023-11-09 | 1,302 | 1,310 | 1,284 | 1,307 | 35,200 | 1,307 |
| 2023-11-08 | 1,328 | 1,328 | 1,291 | 1,300 | 41,000 | 1,300 |
| 2023-11-07 | 1,340 | 1,348 | 1,323 | 1,324 | 26,900 | 1,324 |
| 2023-11-06 | 1,340 | 1,340 | 1,321 | 1,332 | 44,700 | 1,332 |
| 2023-11-02 | 1,309 | 1,322 | 1,294 | 1,300 | 49,200 | 1,300 |
| 2023-11-01 | 1,279 | 1,307 | 1,279 | 1,303 | 66,200 | 1,303 |
| 2023-10-31 | 1,254 | 1,273 | 1,250 | 1,272 | 45,400 | 1,272 |
| 2023-10-30 | 1,250 | 1,263 | 1,234 | 1,250 | 71,400 | 1,250 |
| 2023-10-27 | 1,256 | 1,280 | 1,256 | 1,280 | 50,900 | 1,280 |
| 2023-10-26 | 1,247 | 1,258 | 1,237 | 1,246 | 31,100 | 1,246 |
| 2023-10-25 | 1,250 | 1,258 | 1,239 | 1,247 | 34,100 | 1,247 |
| 2023-10-24 | 1,237 | 1,242 | 1,209 | 1,236 | 40,600 | 1,236 |
| 2023-10-23 | 1,260 | 1,265 | 1,237 | 1,237 | 45,300 | 1,237 |
| 2023-10-20 | 1,271 | 1,274 | 1,251 | 1,253 | 53,100 | 1,253 |
| 2023-10-19 | 1,220 | 1,249 | 1,220 | 1,241 | 48,400 | 1,241 |
| 2023-10-18 | 1,273 | 1,273 | 1,236 | 1,245 | 43,100 | 1,245 |
| 2023-10-17 | 1,293 | 1,293 | 1,254 | 1,260 | 34,800 | 1,260 |
| 2023-10-16 | 1,288 | 1,297 | 1,271 | 1,276 | 32,300 | 1,276 |
| 2023-10-13 | 1,308 | 1,312 | 1,290 | 1,296 | 39,200 | 1,296 |
| 2023-10-12 | 1,300 | 1,316 | 1,300 | 1,312 | 43,000 | 1,312 |
| 2023-10-11 | 1,326 | 1,326 | 1,297 | 1,299 | 42,200 | 1,299 |
| 2023-10-10 | 1,320 | 1,332 | 1,305 | 1,314 | 61,800 | 1,314 |
| 2023-10-06 | 1,269 | 1,304 | 1,269 | 1,294 | 58,100 | 1,294 |
| 2023-10-05 | 1,266 | 1,279 | 1,259 | 1,263 | 53,700 | 1,263 |
| 2023-10-04 | 1,274 | 1,284 | 1,246 | 1,254 | 80,100 | 1,254 |
| 2023-10-03 | 1,311 | 1,311 | 1,280 | 1,282 | 49,300 | 1,282 |
| 2023-10-02 | 1,335 | 1,341 | 1,308 | 1,315 | 65,000 | 1,315 |
| 2023-09-29 | 1,345 | 1,348 | 1,309 | 1,320 | 72,600 | 1,320 |
| 2023-09-28 | 1,386 | 1,386 | 1,345 | 1,352 | 74,000 | 1,352 |
| 2023-09-27 | 1,367 | 1,380 | 1,340 | 1,379 | 108,400 | 1,379 |
| 2023-09-26 | 1,378 | 1,385 | 1,365 | 1,378 | 48,900 | 1,378 |
| 2023-09-25 | 1,370 | 1,374 | 1,361 | 1,369 | 41,100 | 1,369 |
| 2023-09-22 | 1,361 | 1,378 | 1,353 | 1,372 | 65,700 | 1,372 |
| 2023-09-21 | 1,361 | 1,384 | 1,360 | 1,364 | 49,000 | 1,364 |
| 2023-09-20 | 1,398 | 1,398 | 1,361 | 1,361 | 57,800 | 1,361 |
| 2023-09-19 | 1,404 | 1,404 | 1,385 | 1,398 | 39,600 | 1,398 |
| 2023-09-15 | 1,399 | 1,401 | 1,390 | 1,390 | 51,600 | 1,390 |
| 2023-09-14 | 1,386 | 1,389 | 1,367 | 1,385 | 45,400 | 1,385 |
| 2023-09-13 | 1,370 | 1,381 | 1,358 | 1,365 | 56,100 | 1,365 |
| 2023-09-12 | 1,414 | 1,416 | 1,371 | 1,376 | 47,000 | 1,376 |
| 2023-09-11 | 1,400 | 1,415 | 1,389 | 1,403 | 55,400 | 1,403 |
| 2023-09-08 | 1,421 | 1,431 | 1,393 | 1,395 | 76,500 | 1,395 |
| 2023-09-07 | 1,417 | 1,444 | 1,411 | 1,433 | 57,600 | 1,433 |
| 2023-09-06 | 1,427 | 1,440 | 1,426 | 1,429 | 77,200 | 1,429 |
| 2023-09-05 | 1,411 | 1,420 | 1,396 | 1,420 | 62,600 | 1,420 |
| 2023-09-04 | 1,388 | 1,415 | 1,388 | 1,414 | 67,500 | 1,414 |
| 2023-09-01 | 1,372 | 1,388 | 1,372 | 1,388 | 58,200 | 1,388 |
| 2023-08-31 | 1,362 | 1,384 | 1,358 | 1,377 | 75,700 | 1,377 |
| 2023-08-30 | 1,353 | 1,368 | 1,353 | 1,360 | 67,400 | 1,360 |
| 2023-08-29 | 1,347 | 1,349 | 1,336 | 1,343 | 37,500 | 1,343 |
| 2023-08-28 | 1,309 | 1,347 | 1,306 | 1,347 | 92,700 | 1,347 |
| 2023-08-25 | 1,288 | 1,303 | 1,285 | 1,300 | 39,900 | 1,300 |
| 2023-08-24 | 1,290 | 1,310 | 1,285 | 1,307 | 47,500 | 1,307 |
| 2023-08-23 | 1,284 | 1,290 | 1,278 | 1,290 | 33,000 | 1,290 |
| 2023-08-22 | 1,261 | 1,281 | 1,261 | 1,280 | 33,900 | 1,280 |
| 2023-08-21 | 1,273 | 1,282 | 1,259 | 1,259 | 48,600 | 1,259 |
| 2023-08-18 | 1,281 | 1,281 | 1,252 | 1,260 | 48,300 | 1,260 |
| 2023-08-17 | 1,294 | 1,298 | 1,278 | 1,297 | 59,400 | 1,297 |
| 2023-08-16 | 1,308 | 1,315 | 1,295 | 1,301 | 63,900 | 1,301 |
| 2023-08-15 | 1,298 | 1,329 | 1,290 | 1,322 | 89,000 | 1,322 |
| 2023-08-14 | 1,308 | 1,334 | 1,281 | 1,284 | 81,300 | 1,284 |
| 2023-08-10 | 1,279 | 1,298 | 1,273 | 1,291 | 84,100 | 1,291 |
| 2023-08-09 | 1,270 | 1,276 | 1,263 | 1,274 | 38,000 | 1,274 |
| 2023-08-08 | 1,270 | 1,279 | 1,269 | 1,275 | 52,500 | 1,275 |
| 2023-08-07 | 1,259 | 1,267 | 1,249 | 1,265 | 43,500 | 1,265 |
| 2023-08-04 | 1,247 | 1,264 | 1,242 | 1,255 | 48,400 | 1,255 |
| 2023-08-03 | 1,265 | 1,287 | 1,240 | 1,244 | 100,700 | 1,244 |
| 2023-08-02 | 1,276 | 1,297 | 1,271 | 1,285 | 65,400 | 1,285 |
| 2023-08-01 | 1,290 | 1,293 | 1,275 | 1,285 | 31,400 | 1,285 |
| 2023-07-31 | 1,292 | 1,295 | 1,272 | 1,281 | 69,100 | 1,281 |
| 2023-07-28 | 1,262 | 1,278 | 1,255 | 1,276 | 56,100 | 1,276 |
| 2023-07-27 | 1,267 | 1,279 | 1,264 | 1,276 | 29,900 | 1,276 |
| 2023-07-26 | 1,272 | 1,280 | 1,267 | 1,269 | 32,400 | 1,269 |
| 2023-07-25 | 1,283 | 1,286 | 1,267 | 1,271 | 41,600 | 1,271 |
| 2023-07-24 | 1,288 | 1,288 | 1,271 | 1,281 | 65,700 | 1,281 |
| 2023-07-21 | 1,272 | 1,289 | 1,271 | 1,279 | 43,700 | 1,279 |
| 2023-07-20 | 1,301 | 1,303 | 1,269 | 1,274 | 44,500 | 1,274 |
| 2023-07-19 | 1,298 | 1,304 | 1,290 | 1,301 | 43,700 | 1,301 |
| 2023-07-18 | 1,273 | 1,292 | 1,270 | 1,288 | 41,700 | 1,288 |
| 2023-07-14 | 1,273 | 1,273 | 1,256 | 1,268 | 53,100 | 1,268 |
| 2023-07-13 | 1,267 | 1,279 | 1,259 | 1,263 | 52,200 | 1,263 |
| 2023-07-12 | 1,267 | 1,267 | 1,255 | 1,260 | 45,400 | 1,260 |
| 2023-07-11 | 1,257 | 1,264 | 1,253 | 1,260 | 52,400 | 1,260 |
| 2023-07-10 | 1,250 | 1,256 | 1,239 | 1,250 | 101,700 | 1,250 |
| 2023-07-07 | 1,247 | 1,250 | 1,226 | 1,247 | 67,800 | 1,247 |
| 2023-07-06 | 1,247 | 1,256 | 1,243 | 1,251 | 79,400 | 1,251 |
| 2023-07-05 | 1,247 | 1,257 | 1,239 | 1,252 | 55,000 | 1,252 |
| 2023-07-04 | 1,242 | 1,272 | 1,238 | 1,264 | 109,400 | 1,264 |
| 2023-07-03 | 1,224 | 1,249 | 1,224 | 1,240 | 59,800 | 1,240 |
| 2023-06-30 | 1,191 | 1,212 | 1,191 | 1,207 | 84,100 | 1,207 |
| 2023-06-29 | 1,179 | 1,202 | 1,179 | 1,195 | 46,100 | 1,195 |
| 2023-06-28 | 1,186 | 1,189 | 1,165 | 1,179 | 79,400 | 1,179 |
| 2023-06-27 | 1,184 | 1,184 | 1,159 | 1,167 | 104,400 | 1,167 |
| 2023-06-26 | 1,197 | 1,200 | 1,177 | 1,189 | 33,900 | 1,189 |
| 2023-06-23 | 1,200 | 1,205 | 1,192 | 1,201 | 98,500 | 1,201 |
| 2023-06-22 | 1,198 | 1,211 | 1,195 | 1,200 | 74,100 | 1,200 |
| 2023-06-21 | 1,177 | 1,208 | 1,171 | 1,197 | 78,200 | 1,197 |
| 2023-06-20 | 1,190 | 1,190 | 1,172 | 1,177 | 75,700 | 1,177 |
| 2023-06-19 | 1,205 | 1,210 | 1,193 | 1,199 | 60,900 | 1,199 |
| 2023-06-16 | 1,201 | 1,203 | 1,187 | 1,194 | 145,500 | 1,194 |
| 2023-06-15 | 1,203 | 1,220 | 1,195 | 1,207 | 79,500 | 1,207 |
| 2023-06-14 | 1,220 | 1,225 | 1,210 | 1,215 | 53,100 | 1,215 |
| 2023-06-13 | 1,212 | 1,217 | 1,205 | 1,213 | 57,800 | 1,213 |
| 2023-06-12 | 1,207 | 1,214 | 1,200 | 1,210 | 43,000 | 1,210 |
| 2023-06-09 | 1,195 | 1,206 | 1,186 | 1,202 | 68,000 | 1,202 |
| 2023-06-08 | 1,201 | 1,207 | 1,174 | 1,178 | 65,800 | 1,178 |
| 2023-06-07 | 1,205 | 1,220 | 1,195 | 1,199 | 90,500 | 1,199 |
| 2023-06-06 | 1,182 | 1,212 | 1,178 | 1,197 | 104,600 | 1,197 |
| 2023-06-05 | 1,192 | 1,193 | 1,178 | 1,181 | 61,800 | 1,181 |
| 2023-06-02 | 1,143 | 1,178 | 1,143 | 1,171 | 49,600 | 1,171 |
| 2023-06-01 | 1,140 | 1,152 | 1,138 | 1,143 | 44,800 | 1,143 |
| 2023-05-31 | 1,167 | 1,167 | 1,135 | 1,140 | 86,100 | 1,140 |
| 2023-05-30 | 1,168 | 1,197 | 1,168 | 1,190 | 55,500 | 1,190 |
| 2023-05-29 | 1,181 | 1,187 | 1,168 | 1,168 | 46,000 | 1,168 |
| 2023-05-26 | 1,193 | 1,197 | 1,165 | 1,166 | 49,400 | 1,166 |
| 2023-05-25 | 1,165 | 1,199 | 1,162 | 1,193 | 42,500 | 1,193 |
| 2023-05-24 | 1,188 | 1,188 | 1,174 | 1,177 | 47,500 | 1,177 |
| 2023-05-23 | 1,200 | 1,214 | 1,185 | 1,190 | 74,100 | 1,190 |
| 2023-05-22 | 1,193 | 1,205 | 1,180 | 1,200 | 45,800 | 1,200 |
| 2023-05-19 | 1,201 | 1,211 | 1,188 | 1,193 | 48,700 | 1,193 |
| 2023-05-18 | 1,198 | 1,207 | 1,191 | 1,206 | 61,400 | 1,206 |
| 2023-05-17 | 1,186 | 1,194 | 1,172 | 1,190 | 66,000 | 1,190 |
| 2023-05-16 | 1,164 | 1,188 | 1,151 | 1,186 | 80,000 | 1,186 |
| 2023-05-15 | 1,167 | 1,174 | 1,148 | 1,164 | 120,100 | 1,164 |
| 2023-05-12 | 1,132 | 1,138 | 1,118 | 1,130 | 45,500 | 1,130 |
| 2023-05-11 | 1,136 | 1,139 | 1,129 | 1,132 | 12,100 | 1,132 |
| 2023-05-10 | 1,154 | 1,156 | 1,139 | 1,147 | 37,400 | 1,147 |
| 2023-05-09 | 1,138 | 1,155 | 1,138 | 1,152 | 62,000 | 1,152 |
| 2023-05-08 | 1,107 | 1,135 | 1,102 | 1,129 | 41,100 | 1,129 |
| 2023-05-02 | 1,112 | 1,118 | 1,096 | 1,105 | 26,200 | 1,105 |
| 2023-05-01 | 1,106 | 1,115 | 1,100 | 1,114 | 25,700 | 1,114 |
| 2023-04-28 | 1,083 | 1,099 | 1,082 | 1,099 | 40,400 | 1,099 |
| 2023-04-27 | 1,077 | 1,078 | 1,067 | 1,067 | 78,700 | 1,067 |
| 2023-04-26 | 1,083 | 1,088 | 1,075 | 1,080 | 20,600 | 1,080 |
| 2023-04-25 | 1,086 | 1,109 | 1,086 | 1,094 | 29,900 | 1,094 |
| 2023-04-24 | 1,106 | 1,106 | 1,073 | 1,085 | 39,200 | 1,085 |
| 2023-04-21 | 1,107 | 1,112 | 1,091 | 1,096 | 33,800 | 1,096 |
| 2023-04-20 | 1,077 | 1,114 | 1,077 | 1,107 | 40,400 | 1,107 |
| 2023-04-19 | 1,087 | 1,089 | 1,077 | 1,089 | 37,100 | 1,089 |
| 2023-04-18 | 1,095 | 1,095 | 1,080 | 1,090 | 41,900 | 1,090 |
| 2023-04-17 | 1,091 | 1,091 | 1,066 | 1,080 | 33,500 | 1,080 |
| 2023-04-14 | 1,087 | 1,099 | 1,084 | 1,096 | 28,200 | 1,096 |
| 2023-04-13 | 1,087 | 1,091 | 1,079 | 1,087 | 29,500 | 1,087 |
| 2023-04-12 | 1,073 | 1,100 | 1,073 | 1,090 | 63,000 | 1,090 |
| 2023-04-11 | 1,070 | 1,075 | 1,060 | 1,069 | 32,300 | 1,069 |
| 2023-04-10 | 1,076 | 1,082 | 1,053 | 1,065 | 39,100 | 1,065 |
| 2023-04-07 | 1,039 | 1,065 | 1,039 | 1,061 | 24,600 | 1,061 |
| 2023-04-06 | 1,063 | 1,065 | 1,039 | 1,039 | 81,200 | 1,039 |
| 2023-04-05 | 1,104 | 1,104 | 1,077 | 1,078 | 62,000 | 1,078 |
| 2023-04-04 | 1,119 | 1,119 | 1,099 | 1,119 | 50,300 | 1,119 |
| 2023-04-03 | 1,100 | 1,118 | 1,100 | 1,115 | 40,600 | 1,115 |
| 2023-03-31 | 1,080 | 1,089 | 1,074 | 1,088 | 36,500 | 1,088 |
| 2023-03-30 | 1,074 | 1,082 | 1,064 | 1,074 | 46,600 | 1,074 |
| 2023-03-29 | 1,080 | 1,100 | 1,074 | 1,097 | 116,600 | 1,097 |
| 2023-03-28 | 1,099 | 1,099 | 1,071 | 1,076 | 37,100 | 1,076 |
| 2023-03-27 | 1,085 | 1,092 | 1,081 | 1,090 | 50,000 | 1,090 |
| 2023-03-24 | 1,079 | 1,081 | 1,061 | 1,075 | 61,900 | 1,075 |
| 2023-03-23 | 1,037 | 1,058 | 1,026 | 1,058 | 36,200 | 1,058 |
| 2023-03-22 | 1,057 | 1,057 | 1,043 | 1,044 | 28,000 | 1,044 |
| 2023-03-20 | 1,027 | 1,036 | 1,021 | 1,029 | 48,500 | 1,029 |
| 2023-03-17 | 1,055 | 1,056 | 1,038 | 1,041 | 43,200 | 1,041 |
| 2023-03-16 | 1,045 | 1,047 | 1,027 | 1,039 | 50,700 | 1,039 |
| 2023-03-15 | 1,070 | 1,080 | 1,068 | 1,075 | 39,900 | 1,075 |
| 2023-03-14 | 1,067 | 1,071 | 1,042 | 1,059 | 69,900 | 1,059 |
| 2023-03-13 | 1,121 | 1,121 | 1,086 | 1,093 | 38,900 | 1,093 |
| 2023-03-10 | 1,148 | 1,149 | 1,128 | 1,133 | 68,000 | 1,133 |
| 2023-03-09 | 1,150 | 1,164 | 1,149 | 1,161 | 49,800 | 1,161 |
| 2023-03-08 | 1,135 | 1,147 | 1,134 | 1,147 | 40,900 | 1,147 |
| 2023-03-07 | 1,131 | 1,144 | 1,128 | 1,142 | 40,100 | 1,142 |
| 2023-03-06 | 1,133 | 1,133 | 1,118 | 1,131 | 37,300 | 1,131 |
| 2023-03-03 | 1,134 | 1,138 | 1,124 | 1,127 | 52,900 | 1,127 |
| 2023-03-02 | 1,129 | 1,135 | 1,118 | 1,125 | 43,800 | 1,125 |
| 2023-03-01 | 1,106 | 1,128 | 1,104 | 1,126 | 40,100 | 1,126 |
| 2023-02-28 | 1,116 | 1,122 | 1,110 | 1,114 | 32,800 | 1,114 |
| 2023-02-27 | 1,091 | 1,112 | 1,091 | 1,109 | 27,800 | 1,109 |
| 2023-02-24 | 1,097 | 1,105 | 1,094 | 1,101 | 53,400 | 1,101 |
| 2023-02-22 | 1,102 | 1,118 | 1,094 | 1,096 | 53,200 | 1,096 |
| 2023-02-21 | 1,116 | 1,125 | 1,102 | 1,117 | 50,200 | 1,117 |
| 2023-02-20 | 1,120 | 1,124 | 1,115 | 1,116 | 59,400 | 1,116 |
| 2023-02-17 | 1,102 | 1,123 | 1,102 | 1,118 | 67,400 | 1,118 |
| 2023-02-16 | 1,103 | 1,123 | 1,102 | 1,114 | 47,000 | 1,114 |
| 2023-02-15 | 1,115 | 1,116 | 1,095 | 1,105 | 40,600 | 1,105 |
| 2023-02-14 | 1,110 | 1,121 | 1,107 | 1,111 | 48,000 | 1,111 |
| 2023-02-13 | 1,098 | 1,110 | 1,095 | 1,097 | 62,900 | 1,097 |
| 2023-02-10 | 1,066 | 1,102 | 1,066 | 1,093 | 136,100 | 1,093 |
| 2023-02-09 | 1,055 | 1,082 | 1,055 | 1,068 | 79,700 | 1,068 |
| 2023-02-08 | 1,049 | 1,064 | 1,045 | 1,059 | 106,000 | 1,059 |
| 2023-02-07 | 1,026 | 1,047 | 1,026 | 1,038 | 46,200 | 1,038 |
| 2023-02-06 | 1,022 | 1,039 | 1,022 | 1,028 | 51,100 | 1,028 |
| 2023-02-03 | 1,012 | 1,027 | 1,011 | 1,018 | 61,700 | 1,018 |
| 2023-02-02 | 1,022 | 1,035 | 1,011 | 1,015 | 54,400 | 1,015 |
| 2023-02-01 | 1,014 | 1,032 | 1,003 | 1,016 | 62,100 | 1,016 |
| 2023-01-31 | 1,003 | 1,019 | 999 | 1,003 | 36,500 | 1,003 |
| 2023-01-30 | 996 | 1,022 | 991 | 1,003 | 74,100 | 1,003 |
| 2023-01-27 | 1,031 | 1,039 | 997 | 999 | 61,300 | 999 |
| 2023-01-26 | 1,026 | 1,026 | 1,001 | 1,005 | 46,100 | 1,005 |
| 2023-01-25 | 1,018 | 1,033 | 1,011 | 1,032 | 85,500 | 1,032 |
| 2023-01-24 | 999 | 1,010 | 998 | 1,010 | 40,600 | 1,010 |
| 2023-01-23 | 980 | 995 | 980 | 995 | 22,800 | 995 |
| 2023-01-20 | 975 | 979 | 973 | 975 | 10,800 | 975 |
| 2023-01-19 | 966 | 981 | 966 | 975 | 18,600 | 975 |
| 2023-01-18 | 960 | 977 | 955 | 974 | 29,100 | 974 |
| 2023-01-17 | 948 | 961 | 948 | 951 | 23,500 | 951 |
| 2023-01-16 | 961 | 975 | 948 | 949 | 23,500 | 949 |
| 2023-01-13 | 952 | 969 | 952 | 961 | 36,400 | 961 |
| 2023-01-12 | 960 | 968 | 959 | 961 | 23,600 | 961 |
| 2023-01-11 | 960 | 970 | 960 | 962 | 21,600 | 962 |
| 2023-01-10 | 955 | 959 | 950 | 951 | 57,300 | 951 |
| 2023-01-06 | 932 | 946 | 929 | 943 | 32,400 | 943 |
| 2023-01-05 | 941 | 941 | 927 | 932 | 51,200 | 932 |
| 2023-01-04 | 958 | 958 | 937 | 941 | 42,500 | 941 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
