6349 (株)小森コーポレーション 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 | 1,122 | 1,147 | 1,122 | 1,141 | 102,600 | 1,141 |
| 2023-12-28 | 1,115 | 1,126 | 1,111 | 1,126 | 63,200 | 1,126 |
| 2023-12-27 | 1,117 | 1,118 | 1,108 | 1,118 | 84,400 | 1,118 |
| 2023-12-26 | 1,120 | 1,120 | 1,109 | 1,114 | 134,400 | 1,114 |
| 2023-12-25 | 1,128 | 1,134 | 1,116 | 1,120 | 76,300 | 1,120 |
| 2023-12-22 | 1,105 | 1,120 | 1,105 | 1,112 | 66,800 | 1,112 |
| 2023-12-21 | 1,100 | 1,110 | 1,094 | 1,105 | 65,700 | 1,105 |
| 2023-12-20 | 1,115 | 1,121 | 1,110 | 1,110 | 79,000 | 1,110 |
| 2023-12-19 | 1,118 | 1,118 | 1,096 | 1,112 | 65,700 | 1,112 |
| 2023-12-18 | 1,086 | 1,115 | 1,076 | 1,112 | 249,200 | 1,112 |
| 2023-12-15 | 1,105 | 1,110 | 1,081 | 1,092 | 205,100 | 1,092 |
| 2023-12-14 | 1,115 | 1,115 | 1,091 | 1,103 | 115,900 | 1,103 |
| 2023-12-13 | 1,106 | 1,127 | 1,105 | 1,115 | 120,300 | 1,115 |
| 2023-12-12 | 1,118 | 1,118 | 1,105 | 1,105 | 98,400 | 1,105 |
| 2023-12-11 | 1,104 | 1,120 | 1,102 | 1,115 | 176,700 | 1,115 |
| 2023-12-08 | 1,099 | 1,107 | 1,077 | 1,080 | 202,300 | 1,080 |
| 2023-12-07 | 1,114 | 1,128 | 1,113 | 1,117 | 123,800 | 1,117 |
| 2023-12-06 | 1,106 | 1,123 | 1,106 | 1,119 | 122,100 | 1,119 |
| 2023-12-05 | 1,137 | 1,139 | 1,103 | 1,103 | 138,900 | 1,103 |
| 2023-12-04 | 1,139 | 1,150 | 1,120 | 1,146 | 142,200 | 1,146 |
| 2023-12-01 | 1,185 | 1,188 | 1,155 | 1,155 | 82,800 | 1,155 |
| 2023-11-30 | 1,147 | 1,173 | 1,141 | 1,169 | 116,900 | 1,169 |
| 2023-11-29 | 1,150 | 1,156 | 1,136 | 1,156 | 192,200 | 1,156 |
| 2023-11-28 | 1,153 | 1,153 | 1,144 | 1,149 | 109,000 | 1,149 |
| 2023-11-27 | 1,155 | 1,181 | 1,151 | 1,154 | 64,100 | 1,154 |
| 2023-11-24 | 1,162 | 1,164 | 1,145 | 1,154 | 56,400 | 1,154 |
| 2023-11-22 | 1,147 | 1,171 | 1,147 | 1,152 | 48,300 | 1,152 |
| 2023-11-21 | 1,150 | 1,162 | 1,144 | 1,147 | 80,900 | 1,147 |
| 2023-11-20 | 1,208 | 1,209 | 1,167 | 1,167 | 80,000 | 1,167 |
| 2023-11-17 | 1,173 | 1,205 | 1,169 | 1,205 | 96,300 | 1,205 |
| 2023-11-16 | 1,165 | 1,181 | 1,154 | 1,173 | 62,000 | 1,173 |
| 2023-11-15 | 1,174 | 1,189 | 1,167 | 1,171 | 80,200 | 1,171 |
| 2023-11-14 | 1,168 | 1,184 | 1,168 | 1,173 | 53,900 | 1,173 |
| 2023-11-13 | 1,178 | 1,190 | 1,166 | 1,168 | 56,000 | 1,168 |
| 2023-11-10 | 1,168 | 1,182 | 1,158 | 1,179 | 83,200 | 1,179 |
| 2023-11-09 | 1,184 | 1,197 | 1,172 | 1,184 | 72,500 | 1,184 |
| 2023-11-08 | 1,242 | 1,242 | 1,181 | 1,184 | 124,500 | 1,184 |
| 2023-11-07 | 1,260 | 1,289 | 1,241 | 1,242 | 136,700 | 1,242 |
| 2023-11-06 | 1,200 | 1,271 | 1,190 | 1,264 | 231,600 | 1,264 |
| 2023-11-02 | 1,156 | 1,194 | 1,154 | 1,194 | 161,300 | 1,194 |
| 2023-11-01 | 1,192 | 1,192 | 1,132 | 1,151 | 201,000 | 1,151 |
| 2023-10-31 | 1,151 | 1,229 | 1,115 | 1,146 | 593,800 | 1,146 |
| 2023-10-30 | 1,023 | 1,046 | 1,003 | 1,031 | 455,700 | 1,031 |
| 2023-10-27 | 1,031 | 1,049 | 1,030 | 1,047 | 98,900 | 1,047 |
| 2023-10-26 | 1,031 | 1,033 | 1,006 | 1,012 | 70,500 | 1,012 |
| 2023-10-25 | 1,048 | 1,048 | 1,020 | 1,023 | 61,900 | 1,023 |
| 2023-10-24 | 1,041 | 1,051 | 1,005 | 1,043 | 69,300 | 1,043 |
| 2023-10-23 | 1,039 | 1,048 | 1,030 | 1,030 | 50,000 | 1,030 |
| 2023-10-20 | 1,048 | 1,053 | 1,035 | 1,039 | 39,400 | 1,039 |
| 2023-10-19 | 1,039 | 1,047 | 1,032 | 1,042 | 34,300 | 1,042 |
| 2023-10-18 | 1,051 | 1,063 | 1,039 | 1,047 | 58,300 | 1,047 |
| 2023-10-17 | 1,038 | 1,059 | 1,037 | 1,041 | 57,800 | 1,041 |
| 2023-10-16 | 1,028 | 1,045 | 1,019 | 1,032 | 59,500 | 1,032 |
| 2023-10-13 | 1,050 | 1,068 | 1,035 | 1,043 | 80,600 | 1,043 |
| 2023-10-12 | 1,055 | 1,061 | 1,035 | 1,057 | 78,500 | 1,057 |
| 2023-10-11 | 1,055 | 1,055 | 1,039 | 1,045 | 58,000 | 1,045 |
| 2023-10-10 | 1,047 | 1,070 | 1,045 | 1,055 | 93,900 | 1,055 |
| 2023-10-06 | 1,006 | 1,023 | 1,003 | 1,017 | 53,200 | 1,017 |
| 2023-10-05 | 970 | 1,007 | 970 | 1,005 | 70,100 | 1,005 |
| 2023-10-04 | 990 | 991 | 968 | 969 | 139,200 | 969 |
| 2023-10-03 | 1,048 | 1,048 | 1,009 | 1,011 | 73,200 | 1,011 |
| 2023-10-02 | 1,063 | 1,084 | 1,058 | 1,059 | 58,600 | 1,059 |
| 2023-09-29 | 1,087 | 1,087 | 1,054 | 1,059 | 92,500 | 1,059 |
| 2023-09-28 | 1,089 | 1,096 | 1,067 | 1,071 | 63,900 | 1,071 |
| 2023-09-27 | 1,090 | 1,102 | 1,068 | 1,099 | 106,500 | 1,099 |
| 2023-09-26 | 1,127 | 1,127 | 1,097 | 1,099 | 93,700 | 1,099 |
| 2023-09-25 | 1,144 | 1,144 | 1,122 | 1,129 | 56,200 | 1,129 |
| 2023-09-22 | 1,124 | 1,152 | 1,116 | 1,144 | 64,300 | 1,144 |
| 2023-09-21 | 1,122 | 1,145 | 1,122 | 1,133 | 61,900 | 1,133 |
| 2023-09-20 | 1,146 | 1,152 | 1,124 | 1,130 | 95,700 | 1,130 |
| 2023-09-19 | 1,120 | 1,140 | 1,115 | 1,140 | 79,100 | 1,140 |
| 2023-09-15 | 1,123 | 1,137 | 1,107 | 1,130 | 143,500 | 1,130 |
| 2023-09-14 | 1,098 | 1,119 | 1,093 | 1,112 | 68,900 | 1,112 |
| 2023-09-13 | 1,100 | 1,109 | 1,093 | 1,096 | 48,200 | 1,096 |
| 2023-09-12 | 1,106 | 1,115 | 1,096 | 1,109 | 51,200 | 1,109 |
| 2023-09-11 | 1,111 | 1,123 | 1,094 | 1,106 | 41,400 | 1,106 |
| 2023-09-08 | 1,128 | 1,137 | 1,109 | 1,109 | 78,200 | 1,109 |
| 2023-09-07 | 1,140 | 1,152 | 1,134 | 1,135 | 79,900 | 1,135 |
| 2023-09-06 | 1,134 | 1,150 | 1,130 | 1,148 | 84,700 | 1,148 |
| 2023-09-05 | 1,146 | 1,148 | 1,123 | 1,134 | 96,400 | 1,134 |
| 2023-09-04 | 1,127 | 1,151 | 1,127 | 1,149 | 69,800 | 1,149 |
| 2023-09-01 | 1,099 | 1,128 | 1,097 | 1,127 | 100,600 | 1,127 |
| 2023-08-31 | 1,097 | 1,120 | 1,086 | 1,099 | 134,500 | 1,099 |
| 2023-08-30 | 1,121 | 1,130 | 1,097 | 1,097 | 107,100 | 1,097 |
| 2023-08-29 | 1,131 | 1,135 | 1,103 | 1,117 | 120,600 | 1,117 |
| 2023-08-28 | 1,103 | 1,133 | 1,103 | 1,129 | 91,100 | 1,129 |
| 2023-08-25 | 1,079 | 1,092 | 1,077 | 1,087 | 59,300 | 1,087 |
| 2023-08-24 | 1,068 | 1,099 | 1,058 | 1,094 | 73,700 | 1,094 |
| 2023-08-23 | 1,042 | 1,072 | 1,041 | 1,072 | 51,800 | 1,072 |
| 2023-08-22 | 1,059 | 1,064 | 1,048 | 1,053 | 83,500 | 1,053 |
| 2023-08-21 | 1,062 | 1,076 | 1,054 | 1,055 | 121,800 | 1,055 |
| 2023-08-18 | 1,073 | 1,084 | 1,055 | 1,062 | 117,800 | 1,062 |
| 2023-08-17 | 1,092 | 1,096 | 1,067 | 1,084 | 101,500 | 1,084 |
| 2023-08-16 | 1,115 | 1,122 | 1,107 | 1,108 | 94,700 | 1,108 |
| 2023-08-15 | 1,128 | 1,143 | 1,120 | 1,123 | 138,800 | 1,123 |
| 2023-08-14 | 1,170 | 1,170 | 1,126 | 1,126 | 145,600 | 1,126 |
| 2023-08-10 | 1,141 | 1,187 | 1,139 | 1,183 | 188,700 | 1,183 |
| 2023-08-09 | 1,118 | 1,134 | 1,115 | 1,133 | 70,400 | 1,133 |
| 2023-08-08 | 1,130 | 1,152 | 1,119 | 1,119 | 102,600 | 1,119 |
| 2023-08-07 | 1,097 | 1,120 | 1,091 | 1,120 | 89,200 | 1,120 |
| 2023-08-04 | 1,105 | 1,120 | 1,094 | 1,114 | 175,700 | 1,114 |
| 2023-08-03 | 1,110 | 1,117 | 1,095 | 1,106 | 189,400 | 1,106 |
| 2023-08-02 | 1,121 | 1,144 | 1,114 | 1,116 | 153,300 | 1,116 |
| 2023-08-01 | 1,077 | 1,152 | 1,065 | 1,121 | 337,800 | 1,121 |
| 2023-07-31 | 1,118 | 1,129 | 1,103 | 1,107 | 161,800 | 1,107 |
| 2023-07-28 | 1,085 | 1,109 | 1,078 | 1,105 | 147,800 | 1,105 |
| 2023-07-27 | 1,095 | 1,110 | 1,081 | 1,106 | 92,700 | 1,106 |
| 2023-07-26 | 1,111 | 1,115 | 1,098 | 1,104 | 120,800 | 1,104 |
| 2023-07-25 | 1,116 | 1,135 | 1,114 | 1,114 | 180,400 | 1,114 |
| 2023-07-24 | 1,079 | 1,131 | 1,074 | 1,126 | 339,000 | 1,126 |
| 2023-07-21 | 1,083 | 1,095 | 1,065 | 1,067 | 229,500 | 1,067 |
| 2023-07-20 | 1,050 | 1,098 | 1,050 | 1,083 | 328,200 | 1,083 |
| 2023-07-19 | 1,040 | 1,042 | 1,032 | 1,040 | 58,100 | 1,040 |
| 2023-07-18 | 1,006 | 1,040 | 1,006 | 1,026 | 166,000 | 1,026 |
| 2023-07-14 | 1,011 | 1,020 | 995 | 1,012 | 109,700 | 1,012 |
| 2023-07-13 | 1,000 | 1,018 | 986 | 1,011 | 159,800 | 1,011 |
| 2023-07-12 | 988 | 1,004 | 977 | 999 | 108,100 | 999 |
| 2023-07-11 | 1,004 | 1,007 | 982 | 987 | 123,300 | 987 |
| 2023-07-10 | 994 | 1,013 | 994 | 1,003 | 101,100 | 1,003 |
| 2023-07-07 | 1,004 | 1,014 | 984 | 1,001 | 182,000 | 1,001 |
| 2023-07-06 | 1,011 | 1,043 | 1,004 | 1,025 | 307,500 | 1,025 |
| 2023-07-05 | 952 | 1,019 | 947 | 1,018 | 433,100 | 1,018 |
| 2023-07-04 | 950 | 965 | 946 | 955 | 113,900 | 955 |
| 2023-07-03 | 949 | 961 | 949 | 959 | 94,300 | 959 |
| 2023-06-30 | 955 | 956 | 936 | 939 | 106,700 | 939 |
| 2023-06-29 | 967 | 969 | 944 | 949 | 67,000 | 949 |
| 2023-06-28 | 940 | 962 | 937 | 960 | 125,900 | 960 |
| 2023-06-27 | 926 | 935 | 917 | 935 | 67,300 | 935 |
| 2023-06-26 | 950 | 950 | 930 | 933 | 76,500 | 933 |
| 2023-06-23 | 962 | 978 | 950 | 954 | 141,800 | 954 |
| 2023-06-22 | 959 | 974 | 954 | 962 | 133,300 | 962 |
| 2023-06-21 | 970 | 978 | 962 | 966 | 151,400 | 966 |
| 2023-06-20 | 955 | 973 | 950 | 971 | 103,600 | 971 |
| 2023-06-19 | 965 | 967 | 949 | 955 | 126,900 | 955 |
| 2023-06-16 | 949 | 965 | 942 | 959 | 176,400 | 959 |
| 2023-06-15 | 950 | 961 | 943 | 950 | 131,900 | 950 |
| 2023-06-14 | 942 | 952 | 939 | 950 | 147,600 | 950 |
| 2023-06-13 | 932 | 938 | 929 | 930 | 88,000 | 930 |
| 2023-06-12 | 920 | 931 | 920 | 926 | 64,500 | 926 |
| 2023-06-09 | 903 | 924 | 903 | 912 | 115,100 | 912 |
| 2023-06-08 | 915 | 925 | 902 | 903 | 143,300 | 903 |
| 2023-06-07 | 919 | 931 | 906 | 910 | 206,300 | 910 |
| 2023-06-06 | 902 | 925 | 902 | 921 | 116,400 | 921 |
| 2023-06-05 | 927 | 932 | 907 | 917 | 119,700 | 917 |
| 2023-06-02 | 903 | 912 | 892 | 912 | 212,700 | 912 |
| 2023-06-01 | 901 | 912 | 897 | 903 | 116,700 | 903 |
| 2023-05-31 | 940 | 942 | 902 | 903 | 183,800 | 903 |
| 2023-05-30 | 979 | 979 | 951 | 953 | 84,200 | 953 |
| 2023-05-29 | 972 | 983 | 972 | 979 | 117,000 | 979 |
| 2023-05-26 | 951 | 963 | 949 | 960 | 142,400 | 960 |
| 2023-05-25 | 946 | 957 | 942 | 942 | 64,300 | 942 |
| 2023-05-24 | 970 | 972 | 942 | 953 | 109,600 | 953 |
| 2023-05-23 | 987 | 1,009 | 952 | 955 | 187,500 | 955 |
| 2023-05-22 | 966 | 983 | 959 | 983 | 137,300 | 983 |
| 2023-05-19 | 997 | 1,002 | 965 | 968 | 162,200 | 968 |
| 2023-05-18 | 973 | 1,013 | 973 | 1,006 | 269,100 | 1,006 |
| 2023-05-17 | 954 | 983 | 928 | 983 | 276,200 | 983 |
| 2023-05-16 | 909 | 955 | 905 | 954 | 477,100 | 954 |
| 2023-05-15 | 1,064 | 1,080 | 1,064 | 1,074 | 143,300 | 1,074 |
| 2023-05-12 | 1,050 | 1,062 | 1,046 | 1,053 | 134,300 | 1,053 |
| 2023-05-11 | 1,055 | 1,062 | 1,046 | 1,048 | 131,200 | 1,048 |
| 2023-05-10 | 1,068 | 1,078 | 1,054 | 1,062 | 137,200 | 1,062 |
| 2023-05-09 | 1,075 | 1,089 | 1,068 | 1,086 | 107,300 | 1,086 |
| 2023-05-08 | 1,056 | 1,069 | 1,054 | 1,064 | 81,400 | 1,064 |
| 2023-05-02 | 1,050 | 1,059 | 1,043 | 1,056 | 86,300 | 1,056 |
| 2023-05-01 | 1,054 | 1,060 | 1,038 | 1,054 | 166,600 | 1,054 |
| 2023-04-28 | 1,032 | 1,061 | 1,031 | 1,048 | 329,900 | 1,048 |
| 2023-04-27 | 993 | 1,010 | 987 | 1,000 | 159,000 | 1,000 |
| 2023-04-26 | 1,007 | 1,014 | 988 | 1,002 | 81,900 | 1,002 |
| 2023-04-25 | 1,019 | 1,028 | 1,015 | 1,017 | 70,000 | 1,017 |
| 2023-04-24 | 983 | 1,011 | 980 | 1,008 | 134,600 | 1,008 |
| 2023-04-21 | 965 | 990 | 959 | 980 | 72,300 | 980 |
| 2023-04-20 | 960 | 968 | 960 | 966 | 62,800 | 966 |
| 2023-04-19 | 965 | 968 | 956 | 965 | 63,700 | 965 |
| 2023-04-18 | 959 | 966 | 953 | 965 | 109,200 | 965 |
| 2023-04-17 | 959 | 961 | 946 | 953 | 72,700 | 953 |
| 2023-04-14 | 950 | 957 | 947 | 951 | 87,200 | 951 |
| 2023-04-13 | 943 | 950 | 933 | 946 | 72,000 | 946 |
| 2023-04-12 | 940 | 951 | 938 | 944 | 86,800 | 944 |
| 2023-04-11 | 935 | 942 | 932 | 937 | 117,700 | 937 |
| 2023-04-10 | 939 | 948 | 930 | 934 | 52,100 | 934 |
| 2023-04-07 | 928 | 944 | 928 | 939 | 87,200 | 939 |
| 2023-04-06 | 935 | 939 | 925 | 928 | 112,500 | 928 |
| 2023-04-05 | 984 | 984 | 950 | 950 | 159,600 | 950 |
| 2023-04-04 | 1,016 | 1,019 | 993 | 1,003 | 134,900 | 1,003 |
| 2023-04-03 | 1,000 | 1,016 | 988 | 1,013 | 110,200 | 1,013 |
| 2023-03-31 | 978 | 997 | 978 | 991 | 100,500 | 991 |
| 2023-03-30 | 971 | 971 | 949 | 968 | 102,100 | 968 |
| 2023-03-29 | 976 | 996 | 972 | 992 | 144,400 | 992 |
| 2023-03-28 | 976 | 977 | 963 | 972 | 74,900 | 972 |
| 2023-03-27 | 950 | 950 | 933 | 946 | 117,800 | 946 |
| 2023-03-24 | 955 | 955 | 942 | 950 | 72,600 | 950 |
| 2023-03-23 | 954 | 965 | 943 | 962 | 101,700 | 962 |
| 2023-03-22 | 985 | 985 | 968 | 969 | 119,100 | 969 |
| 2023-03-20 | 970 | 992 | 964 | 970 | 111,000 | 970 |
| 2023-03-17 | 993 | 998 | 971 | 973 | 84,300 | 973 |
| 2023-03-16 | 990 | 994 | 971 | 978 | 130,700 | 978 |
| 2023-03-15 | 1,004 | 1,021 | 1,001 | 1,020 | 87,900 | 1,020 |
| 2023-03-14 | 1,004 | 1,014 | 980 | 990 | 188,900 | 990 |
| 2023-03-13 | 1,026 | 1,035 | 1,010 | 1,029 | 158,000 | 1,029 |
| 2023-03-10 | 1,056 | 1,077 | 1,052 | 1,056 | 177,200 | 1,056 |
| 2023-03-09 | 1,095 | 1,117 | 1,077 | 1,080 | 182,500 | 1,080 |
| 2023-03-08 | 1,078 | 1,097 | 1,076 | 1,085 | 161,800 | 1,085 |
| 2023-03-07 | 1,077 | 1,111 | 1,076 | 1,087 | 261,900 | 1,087 |
| 2023-03-06 | 1,045 | 1,073 | 1,045 | 1,057 | 147,300 | 1,057 |
| 2023-03-03 | 1,038 | 1,064 | 1,035 | 1,043 | 195,000 | 1,043 |
| 2023-03-02 | 1,041 | 1,066 | 1,025 | 1,029 | 440,800 | 1,029 |
| 2023-03-01 | 975 | 1,026 | 971 | 1,014 | 185,400 | 1,014 |
| 2023-02-28 | 986 | 986 | 970 | 977 | 118,700 | 977 |
| 2023-02-27 | 958 | 987 | 955 | 981 | 167,500 | 981 |
| 2023-02-24 | 939 | 974 | 936 | 966 | 261,900 | 966 |
| 2023-02-22 | 890 | 941 | 890 | 932 | 349,400 | 932 |
| 2023-02-21 | 877 | 898 | 875 | 892 | 111,100 | 892 |
| 2023-02-20 | 878 | 878 | 864 | 871 | 85,700 | 871 |
| 2023-02-17 | 875 | 879 | 869 | 869 | 50,500 | 869 |
| 2023-02-16 | 864 | 880 | 864 | 877 | 91,300 | 877 |
| 2023-02-15 | 868 | 873 | 859 | 860 | 83,700 | 860 |
| 2023-02-14 | 852 | 865 | 847 | 864 | 77,100 | 864 |
| 2023-02-13 | 841 | 847 | 835 | 843 | 68,000 | 843 |
| 2023-02-10 | 836 | 848 | 833 | 841 | 67,400 | 841 |
| 2023-02-09 | 846 | 850 | 844 | 844 | 64,600 | 844 |
| 2023-02-08 | 835 | 847 | 832 | 847 | 169,000 | 847 |
| 2023-02-07 | 821 | 833 | 818 | 828 | 162,600 | 828 |
| 2023-02-06 | 820 | 823 | 811 | 816 | 126,000 | 816 |
| 2023-02-03 | 803 | 820 | 803 | 809 | 149,400 | 809 |
| 2023-02-02 | 813 | 824 | 806 | 810 | 177,700 | 810 |
| 2023-02-01 | 828 | 845 | 806 | 817 | 479,000 | 817 |
| 2023-01-31 | 897 | 900 | 870 | 873 | 242,100 | 873 |
| 2023-01-30 | 908 | 923 | 906 | 910 | 234,600 | 910 |
| 2023-01-27 | 909 | 918 | 899 | 906 | 94,300 | 906 |
| 2023-01-26 | 886 | 905 | 881 | 900 | 161,700 | 900 |
| 2023-01-25 | 880 | 889 | 875 | 885 | 72,700 | 885 |
| 2023-01-24 | 863 | 880 | 863 | 879 | 114,100 | 879 |
| 2023-01-23 | 849 | 857 | 847 | 853 | 72,800 | 853 |
| 2023-01-20 | 831 | 843 | 828 | 842 | 70,100 | 842 |
| 2023-01-19 | 823 | 838 | 823 | 832 | 73,600 | 832 |
| 2023-01-18 | 823 | 828 | 809 | 826 | 47,000 | 826 |
| 2023-01-17 | 805 | 820 | 805 | 819 | 47,700 | 819 |
| 2023-01-16 | 800 | 811 | 790 | 805 | 122,100 | 805 |
| 2023-01-13 | 797 | 822 | 797 | 805 | 115,000 | 805 |
| 2023-01-12 | 806 | 808 | 799 | 802 | 27,300 | 802 |
| 2023-01-11 | 806 | 810 | 804 | 806 | 33,800 | 806 |
| 2023-01-10 | 806 | 811 | 801 | 803 | 62,400 | 803 |
| 2023-01-06 | 781 | 795 | 780 | 794 | 59,100 | 794 |
| 2023-01-05 | 786 | 791 | 782 | 782 | 64,000 | 782 |
| 2023-01-04 | 806 | 806 | 791 | 791 | 64,900 | 791 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
