6403 水道機工(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 | 1,515 | 1,515 | 1,475 | 1,475 | 3,500 | 1,475 |
| 2023-12-28 | 1,473 | 1,515 | 1,473 | 1,515 | 4,500 | 1,515 |
| 2023-12-27 | 1,495 | 1,530 | 1,492 | 1,492 | 5,600 | 1,492 |
| 2023-12-26 | 1,488 | 1,495 | 1,480 | 1,495 | 2,200 | 1,495 |
| 2023-12-25 | 1,520 | 1,520 | 1,466 | 1,488 | 8,800 | 1,488 |
| 2023-12-22 | 1,624 | 1,665 | 1,482 | 1,520 | 71,900 | 1,520 |
| 2023-12-21 | 1,424 | 1,424 | 1,424 | 1,424 | 200 | 1,424 |
| 2023-12-20 | 1,437 | 1,437 | 1,417 | 1,417 | 400 | 1,417 |
| 2023-12-19 | 1,413 | 1,437 | 1,413 | 1,437 | 2,300 | 1,437 |
| 2023-12-18 | 1,436 | 1,436 | 1,412 | 1,413 | 900 | 1,413 |
| 2023-12-15 | 1,448 | 1,448 | 1,416 | 1,436 | 4,100 | 1,436 |
| 2023-12-14 | 1,423 | 1,448 | 1,420 | 1,430 | 1,900 | 1,430 |
| 2023-12-13 | 1,425 | 1,434 | 1,425 | 1,433 | 500 | 1,433 |
| 2023-12-12 | 1,434 | 1,434 | 1,420 | 1,420 | 600 | 1,420 |
| 2023-12-11 | 1,434 | 1,434 | 1,434 | 1,434 | 200 | 1,434 |
| 2023-12-08 | 1,420 | 1,434 | 1,408 | 1,434 | 4,100 | 1,434 |
| 2023-12-07 | 1,417 | 1,425 | 1,406 | 1,406 | 2,400 | 1,406 |
| 2023-12-06 | 1,417 | 1,417 | 1,402 | 1,416 | 900 | 1,416 |
| 2023-12-05 | 1,407 | 1,407 | 1,406 | 1,406 | 300 | 1,406 |
| 2023-12-04 | 1,419 | 1,419 | 1,407 | 1,407 | 600 | 1,407 |
| 2023-12-01 | 1,431 | 1,431 | 1,419 | 1,419 | 600 | 1,419 |
| 2023-11-30 | 1,403 | 1,433 | 1,401 | 1,401 | 2,900 | 1,401 |
| 2023-11-29 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 1,402 |
| 2023-11-28 | 1,397 | 1,415 | 1,397 | 1,400 | 700 | 1,400 |
| 2023-11-27 | 1,418 | 1,418 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2023-11-24 | 1,417 | 1,421 | 1,402 | 1,421 | 800 | 1,421 |
| 2023-11-22 | 1,410 | 1,421 | 1,410 | 1,421 | 200 | 1,421 |
| 2023-11-21 | 1,403 | 1,407 | 1,402 | 1,407 | 400 | 1,407 |
| 2023-11-20 | 1,405 | 1,405 | 1,405 | 1,405 | 1,300 | 1,405 |
| 2023-11-17 | - | - | - | 1,404 | - | 1,404 |
| 2023-11-16 | 1,400 | 1,404 | 1,400 | 1,404 | 2,600 | 1,404 |
| 2023-11-15 | 1,401 | 1,403 | 1,400 | 1,403 | 400 | 1,403 |
| 2023-11-14 | 1,388 | 1,393 | 1,387 | 1,393 | 500 | 1,393 |
| 2023-11-13 | 1,390 | 1,396 | 1,390 | 1,396 | 1,900 | 1,396 |
| 2023-11-10 | 1,397 | 1,397 | 1,382 | 1,390 | 2,400 | 1,390 |
| 2023-11-09 | 1,422 | 1,422 | 1,398 | 1,405 | 1,400 | 1,405 |
| 2023-11-08 | 1,398 | 1,422 | 1,397 | 1,422 | 700 | 1,422 |
| 2023-11-07 | 1,398 | 1,398 | 1,389 | 1,395 | 500 | 1,395 |
| 2023-11-06 | 1,389 | 1,398 | 1,389 | 1,398 | 1,400 | 1,398 |
| 2023-11-02 | 1,391 | 1,396 | 1,390 | 1,390 | 500 | 1,390 |
| 2023-11-01 | 1,390 | 1,396 | 1,390 | 1,396 | 400 | 1,396 |
| 2023-10-31 | 1,388 | 1,390 | 1,388 | 1,390 | 600 | 1,390 |
| 2023-10-30 | 1,383 | 1,383 | 1,383 | 1,383 | 100 | 1,383 |
| 2023-10-27 | 1,381 | 1,381 | 1,377 | 1,380 | 1,800 | 1,380 |
| 2023-10-26 | 1,398 | 1,398 | 1,381 | 1,381 | 300 | 1,381 |
| 2023-10-25 | 1,389 | 1,398 | 1,389 | 1,398 | 700 | 1,398 |
| 2023-10-24 | 1,402 | 1,403 | 1,385 | 1,385 | 1,700 | 1,385 |
| 2023-10-23 | 1,380 | 1,399 | 1,376 | 1,399 | 300 | 1,399 |
| 2023-10-20 | 1,386 | 1,386 | 1,381 | 1,381 | 500 | 1,381 |
| 2023-10-19 | 1,399 | 1,400 | 1,391 | 1,392 | 1,400 | 1,392 |
| 2023-10-18 | 1,417 | 1,417 | 1,396 | 1,399 | 800 | 1,399 |
| 2023-10-17 | 1,403 | 1,403 | 1,403 | 1,403 | 100 | 1,403 |
| 2023-10-16 | 1,398 | 1,398 | 1,394 | 1,394 | 900 | 1,394 |
| 2023-10-13 | 1,416 | 1,422 | 1,396 | 1,422 | 1,700 | 1,422 |
| 2023-10-12 | 1,434 | 1,434 | 1,394 | 1,416 | 1,000 | 1,416 |
| 2023-10-11 | 1,405 | 1,426 | 1,401 | 1,411 | 3,000 | 1,411 |
| 2023-10-10 | 1,411 | 1,411 | 1,395 | 1,399 | 500 | 1,399 |
| 2023-10-06 | 1,393 | 1,393 | 1,393 | 1,393 | 300 | 1,393 |
| 2023-10-05 | 1,403 | 1,403 | 1,392 | 1,399 | 1,300 | 1,399 |
| 2023-10-04 | 1,400 | 1,426 | 1,395 | 1,403 | 2,200 | 1,403 |
| 2023-10-03 | 1,417 | 1,417 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2023-10-02 | 1,421 | 1,431 | 1,419 | 1,419 | 900 | 1,419 |
| 2023-09-29 | 1,448 | 1,448 | 1,421 | 1,421 | 1,300 | 1,421 |
| 2023-09-28 | 1,464 | 1,464 | 1,429 | 1,434 | 1,100 | 1,434 |
| 2023-09-27 | 1,438 | 1,450 | 1,412 | 1,440 | 3,700 | 1,440 |
| 2023-09-26 | 1,421 | 1,421 | 1,419 | 1,421 | 2,300 | 1,421 |
| 2023-09-25 | 1,417 | 1,423 | 1,417 | 1,421 | 900 | 1,421 |
| 2023-09-22 | 1,416 | 1,416 | 1,416 | 1,416 | 100 | 1,416 |
| 2023-09-21 | 1,420 | 1,420 | 1,411 | 1,411 | 700 | 1,411 |
| 2023-09-20 | 1,426 | 1,426 | 1,420 | 1,420 | 900 | 1,420 |
| 2023-09-19 | 1,410 | 1,425 | 1,400 | 1,424 | 2,100 | 1,424 |
| 2023-09-15 | 1,423 | 1,425 | 1,411 | 1,411 | 500 | 1,411 |
| 2023-09-14 | 1,435 | 1,435 | 1,411 | 1,411 | 300 | 1,411 |
| 2023-09-13 | 1,427 | 1,427 | 1,417 | 1,417 | 800 | 1,417 |
| 2023-09-12 | 1,417 | 1,426 | 1,400 | 1,426 | 3,000 | 1,426 |
| 2023-09-11 | 1,429 | 1,439 | 1,419 | 1,439 | 2,200 | 1,439 |
| 2023-09-08 | 1,410 | 1,459 | 1,403 | 1,459 | 4,000 | 1,459 |
| 2023-09-07 | 1,400 | 1,426 | 1,400 | 1,423 | 5,600 | 1,423 |
| 2023-09-06 | 1,390 | 1,400 | 1,390 | 1,400 | 1,000 | 1,400 |
| 2023-09-05 | 1,381 | 1,399 | 1,379 | 1,379 | 2,300 | 1,379 |
| 2023-09-04 | 1,392 | 1,400 | 1,376 | 1,387 | 3,400 | 1,387 |
| 2023-09-01 | 1,390 | 1,392 | 1,376 | 1,376 | 2,000 | 1,376 |
| 2023-08-31 | 1,388 | 1,389 | 1,374 | 1,389 | 1,300 | 1,389 |
| 2023-08-30 | 1,386 | 1,386 | 1,373 | 1,373 | 500 | 1,373 |
| 2023-08-29 | 1,364 | 1,387 | 1,361 | 1,387 | 1,500 | 1,387 |
| 2023-08-28 | 1,382 | 1,388 | 1,358 | 1,388 | 1,000 | 1,388 |
| 2023-08-25 | 1,345 | 1,355 | 1,345 | 1,354 | 1,600 | 1,354 |
| 2023-08-24 | - | - | - | 1,357 | - | 1,357 |
| 2023-08-23 | 1,365 | 1,365 | 1,357 | 1,357 | 200 | 1,357 |
| 2023-08-22 | 1,379 | 1,379 | 1,361 | 1,365 | 1,100 | 1,365 |
| 2023-08-21 | 1,341 | 1,382 | 1,341 | 1,379 | 1,300 | 1,379 |
| 2023-08-18 | 1,332 | 1,336 | 1,332 | 1,332 | 4,300 | 1,332 |
| 2023-08-17 | 1,355 | 1,362 | 1,337 | 1,337 | 1,300 | 1,337 |
| 2023-08-16 | 1,369 | 1,369 | 1,352 | 1,352 | 400 | 1,352 |
| 2023-08-15 | - | - | - | 1,365 | - | 1,365 |
| 2023-08-14 | 1,360 | 1,365 | 1,350 | 1,365 | 400 | 1,365 |
| 2023-08-10 | 1,346 | 1,380 | 1,346 | 1,350 | 1,000 | 1,350 |
| 2023-08-09 | 1,332 | 1,356 | 1,328 | 1,346 | 2,700 | 1,346 |
| 2023-08-08 | 1,341 | 1,343 | 1,331 | 1,343 | 1,300 | 1,343 |
| 2023-08-07 | 1,352 | 1,353 | 1,336 | 1,338 | 5,300 | 1,338 |
| 2023-08-04 | 1,380 | 1,399 | 1,352 | 1,353 | 6,600 | 1,353 |
| 2023-08-03 | 1,384 | 1,419 | 1,384 | 1,408 | 700 | 1,408 |
| 2023-08-02 | 1,412 | 1,423 | 1,391 | 1,392 | 5,300 | 1,392 |
| 2023-08-01 | 1,441 | 1,443 | 1,410 | 1,426 | 3,800 | 1,426 |
| 2023-07-31 | 1,472 | 1,479 | 1,442 | 1,442 | 1,800 | 1,442 |
| 2023-07-28 | 1,420 | 1,444 | 1,420 | 1,444 | 1,100 | 1,444 |
| 2023-07-27 | 1,467 | 1,467 | 1,437 | 1,446 | 400 | 1,446 |
| 2023-07-26 | 1,437 | 1,437 | 1,437 | 1,437 | 100 | 1,437 |
| 2023-07-25 | 1,490 | 1,490 | 1,447 | 1,467 | 9,000 | 1,467 |
| 2023-07-24 | 1,453 | 1,463 | 1,420 | 1,445 | 4,300 | 1,445 |
| 2023-07-21 | 1,426 | 1,443 | 1,426 | 1,439 | 1,100 | 1,439 |
| 2023-07-20 | 1,420 | 1,446 | 1,420 | 1,440 | 700 | 1,440 |
| 2023-07-19 | 1,437 | 1,440 | 1,410 | 1,418 | 2,400 | 1,418 |
| 2023-07-18 | 1,425 | 1,437 | 1,425 | 1,435 | 300 | 1,435 |
| 2023-07-14 | 1,434 | 1,434 | 1,422 | 1,425 | 1,800 | 1,425 |
| 2023-07-13 | 1,437 | 1,437 | 1,422 | 1,422 | 1,700 | 1,422 |
| 2023-07-12 | 1,467 | 1,473 | 1,434 | 1,447 | 2,000 | 1,447 |
| 2023-07-11 | 1,432 | 1,463 | 1,432 | 1,437 | 1,000 | 1,437 |
| 2023-07-10 | 1,450 | 1,490 | 1,442 | 1,460 | 4,100 | 1,460 |
| 2023-07-07 | 1,400 | 1,490 | 1,387 | 1,459 | 9,300 | 1,459 |
| 2023-07-06 | 1,403 | 1,413 | 1,400 | 1,400 | 600 | 1,400 |
| 2023-07-05 | 1,367 | 1,400 | 1,367 | 1,400 | 4,000 | 1,400 |
| 2023-07-04 | 1,380 | 1,386 | 1,380 | 1,383 | 800 | 1,383 |
| 2023-07-03 | 1,370 | 1,376 | 1,367 | 1,372 | 1,100 | 1,372 |
| 2023-06-30 | 1,373 | 1,380 | 1,360 | 1,362 | 4,000 | 1,362 |
| 2023-06-29 | 1,356 | 1,365 | 1,347 | 1,365 | 1,500 | 1,365 |
| 2023-06-28 | 1,355 | 1,356 | 1,347 | 1,356 | 1,100 | 1,356 |
| 2023-06-27 | 1,353 | 1,359 | 1,353 | 1,359 | 1,200 | 1,359 |
| 2023-06-26 | 1,347 | 1,349 | 1,344 | 1,344 | 2,200 | 1,344 |
| 2023-06-23 | 1,351 | 1,364 | 1,341 | 1,355 | 1,100 | 1,355 |
| 2023-06-22 | 1,354 | 1,365 | 1,332 | 1,332 | 4,900 | 1,332 |
| 2023-06-21 | 1,352 | 1,362 | 1,346 | 1,351 | 2,100 | 1,351 |
| 2023-06-20 | 1,362 | 1,368 | 1,352 | 1,352 | 2,100 | 1,352 |
| 2023-06-19 | 1,358 | 1,367 | 1,355 | 1,363 | 900 | 1,363 |
| 2023-06-16 | 1,350 | 1,364 | 1,350 | 1,364 | 200 | 1,364 |
| 2023-06-15 | 1,368 | 1,368 | 1,350 | 1,350 | 1,500 | 1,350 |
| 2023-06-14 | 1,360 | 1,364 | 1,350 | 1,362 | 800 | 1,362 |
| 2023-06-13 | 1,353 | 1,365 | 1,353 | 1,365 | 800 | 1,365 |
| 2023-06-12 | 1,342 | 1,355 | 1,342 | 1,353 | 1,400 | 1,353 |
| 2023-06-09 | 1,340 | 1,340 | 1,337 | 1,337 | 1,100 | 1,337 |
| 2023-06-08 | 1,338 | 1,343 | 1,335 | 1,340 | 1,300 | 1,340 |
| 2023-06-07 | 1,340 | 1,349 | 1,340 | 1,349 | 1,000 | 1,349 |
| 2023-06-06 | 1,353 | 1,363 | 1,351 | 1,363 | 1,200 | 1,363 |
| 2023-06-05 | 1,364 | 1,383 | 1,341 | 1,383 | 4,400 | 1,383 |
| 2023-06-02 | - | - | - | 1,362 | - | 1,362 |
| 2023-06-01 | 1,355 | 1,362 | 1,348 | 1,362 | 2,800 | 1,362 |
| 2023-05-31 | 1,343 | 1,344 | 1,339 | 1,344 | 2,000 | 1,344 |
| 2023-05-30 | 1,343 | 1,343 | 1,326 | 1,343 | 2,400 | 1,343 |
| 2023-05-29 | 1,333 | 1,347 | 1,330 | 1,341 | 800 | 1,341 |
| 2023-05-26 | 1,349 | 1,349 | 1,332 | 1,332 | 200 | 1,332 |
| 2023-05-25 | 1,341 | 1,341 | 1,321 | 1,329 | 1,200 | 1,329 |
| 2023-05-24 | 1,323 | 1,351 | 1,323 | 1,331 | 1,100 | 1,331 |
| 2023-05-23 | 1,345 | 1,345 | 1,322 | 1,330 | 1,900 | 1,330 |
| 2023-05-22 | 1,335 | 1,342 | 1,332 | 1,342 | 600 | 1,342 |
| 2023-05-19 | 1,325 | 1,350 | 1,325 | 1,325 | 3,900 | 1,325 |
| 2023-05-18 | 1,326 | 1,339 | 1,321 | 1,325 | 1,200 | 1,325 |
| 2023-05-17 | 1,327 | 1,356 | 1,325 | 1,326 | 1,900 | 1,326 |
| 2023-05-16 | 1,330 | 1,349 | 1,330 | 1,349 | 1,600 | 1,349 |
| 2023-05-15 | 1,344 | 1,344 | 1,320 | 1,324 | 2,300 | 1,324 |
| 2023-05-12 | 1,355 | 1,355 | 1,330 | 1,334 | 3,400 | 1,334 |
| 2023-05-11 | 1,368 | 1,368 | 1,355 | 1,355 | 2,000 | 1,355 |
| 2023-05-10 | 1,376 | 1,380 | 1,365 | 1,380 | 1,900 | 1,380 |
| 2023-05-09 | 1,363 | 1,376 | 1,352 | 1,376 | 1,400 | 1,376 |
| 2023-05-08 | 1,367 | 1,370 | 1,367 | 1,368 | 700 | 1,368 |
| 2023-05-02 | 1,348 | 1,387 | 1,348 | 1,367 | 2,300 | 1,367 |
| 2023-05-01 | 1,335 | 1,349 | 1,333 | 1,348 | 1,300 | 1,348 |
| 2023-04-28 | 1,352 | 1,360 | 1,342 | 1,342 | 2,500 | 1,342 |
| 2023-04-27 | 1,347 | 1,350 | 1,338 | 1,350 | 500 | 1,350 |
| 2023-04-26 | 1,348 | 1,350 | 1,347 | 1,350 | 400 | 1,350 |
| 2023-04-25 | 1,348 | 1,353 | 1,347 | 1,348 | 5,000 | 1,348 |
| 2023-04-24 | 1,345 | 1,348 | 1,341 | 1,348 | 1,100 | 1,348 |
| 2023-04-21 | 1,343 | 1,349 | 1,336 | 1,337 | 900 | 1,337 |
| 2023-04-20 | 1,349 | 1,350 | 1,303 | 1,350 | 2,200 | 1,350 |
| 2023-04-19 | 1,332 | 1,351 | 1,332 | 1,345 | 1,800 | 1,345 |
| 2023-04-18 | 1,334 | 1,337 | 1,332 | 1,334 | 2,100 | 1,334 |
| 2023-04-17 | 1,356 | 1,356 | 1,334 | 1,334 | 2,000 | 1,334 |
| 2023-04-14 | 1,329 | 1,346 | 1,325 | 1,326 | 1,700 | 1,326 |
| 2023-04-13 | 1,334 | 1,352 | 1,332 | 1,352 | 700 | 1,352 |
| 2023-04-12 | 1,358 | 1,358 | 1,343 | 1,343 | 600 | 1,343 |
| 2023-04-11 | 1,355 | 1,356 | 1,355 | 1,355 | 1,200 | 1,355 |
| 2023-04-10 | 1,323 | 1,351 | 1,323 | 1,349 | 900 | 1,349 |
| 2023-04-07 | 1,370 | 1,370 | 1,342 | 1,352 | 700 | 1,352 |
| 2023-04-06 | 1,341 | 1,362 | 1,341 | 1,362 | 700 | 1,362 |
| 2023-04-05 | 1,361 | 1,371 | 1,360 | 1,360 | 600 | 1,360 |
| 2023-04-04 | 1,369 | 1,378 | 1,362 | 1,378 | 900 | 1,378 |
| 2023-04-03 | 1,370 | 1,390 | 1,357 | 1,390 | 3,000 | 1,390 |
| 2023-03-31 | 1,339 | 1,372 | 1,339 | 1,372 | 1,000 | 1,372 |
| 2023-03-30 | 1,348 | 1,351 | 1,322 | 1,348 | 1,000 | 1,348 |
| 2023-03-29 | 1,382 | 1,383 | 1,374 | 1,375 | 1,500 | 1,375 |
| 2023-03-28 | 1,398 | 1,400 | 1,371 | 1,384 | 2,000 | 1,384 |
| 2023-03-27 | 1,430 | 1,432 | 1,389 | 1,397 | 3,100 | 1,397 |
| 2023-03-24 | 1,354 | 1,501 | 1,351 | 1,403 | 19,600 | 1,403 |
| 2023-03-23 | 1,368 | 1,368 | 1,334 | 1,354 | 1,200 | 1,354 |
| 2023-03-22 | 1,353 | 1,382 | 1,353 | 1,368 | 1,000 | 1,368 |
| 2023-03-20 | 1,376 | 1,390 | 1,322 | 1,323 | 6,900 | 1,323 |
| 2023-03-17 | 1,411 | 1,416 | 1,390 | 1,392 | 5,800 | 1,392 |
| 2023-03-16 | 1,413 | 1,414 | 1,394 | 1,410 | 2,600 | 1,410 |
| 2023-03-15 | 1,398 | 1,417 | 1,398 | 1,405 | 2,300 | 1,405 |
| 2023-03-14 | 1,409 | 1,415 | 1,398 | 1,398 | 3,000 | 1,398 |
| 2023-03-13 | 1,438 | 1,440 | 1,420 | 1,439 | 3,600 | 1,439 |
| 2023-03-10 | 1,450 | 1,450 | 1,449 | 1,449 | 500 | 1,449 |
| 2023-03-09 | 1,440 | 1,458 | 1,401 | 1,458 | 2,300 | 1,458 |
| 2023-03-08 | 1,429 | 1,446 | 1,429 | 1,446 | 1,100 | 1,446 |
| 2023-03-07 | 1,425 | 1,447 | 1,425 | 1,446 | 1,700 | 1,446 |
| 2023-03-06 | 1,422 | 1,425 | 1,420 | 1,425 | 700 | 1,425 |
| 2023-03-03 | 1,430 | 1,430 | 1,421 | 1,422 | 2,800 | 1,422 |
| 2023-03-02 | 1,426 | 1,426 | 1,403 | 1,404 | 3,200 | 1,404 |
| 2023-03-01 | 1,420 | 1,428 | 1,420 | 1,426 | 2,400 | 1,426 |
| 2023-02-28 | 1,425 | 1,427 | 1,417 | 1,420 | 2,900 | 1,420 |
| 2023-02-27 | 1,411 | 1,415 | 1,409 | 1,415 | 2,200 | 1,415 |
| 2023-02-24 | 1,390 | 1,422 | 1,380 | 1,402 | 3,100 | 1,402 |
| 2023-02-22 | 1,407 | 1,407 | 1,388 | 1,400 | 4,300 | 1,400 |
| 2023-02-21 | 1,430 | 1,430 | 1,400 | 1,407 | 8,300 | 1,407 |
| 2023-02-20 | 1,460 | 1,460 | 1,415 | 1,425 | 7,200 | 1,425 |
| 2023-02-17 | 1,450 | 1,450 | 1,425 | 1,439 | 8,400 | 1,439 |
| 2023-02-16 | 1,412 | 1,423 | 1,410 | 1,410 | 2,400 | 1,410 |
| 2023-02-15 | 1,426 | 1,436 | 1,411 | 1,411 | 5,000 | 1,411 |
| 2023-02-14 | 1,432 | 1,432 | 1,406 | 1,424 | 2,700 | 1,424 |
| 2023-02-13 | 1,421 | 1,444 | 1,402 | 1,427 | 3,100 | 1,427 |
| 2023-02-10 | 1,450 | 1,450 | 1,420 | 1,427 | 4,200 | 1,427 |
| 2023-02-09 | 1,431 | 1,448 | 1,415 | 1,448 | 4,300 | 1,448 |
| 2023-02-08 | 1,396 | 1,450 | 1,393 | 1,446 | 19,300 | 1,446 |
| 2023-02-07 | 1,374 | 1,400 | 1,348 | 1,399 | 4,800 | 1,399 |
| 2023-02-06 | 1,371 | 1,371 | 1,345 | 1,370 | 1,600 | 1,370 |
| 2023-02-03 | 1,368 | 1,371 | 1,338 | 1,371 | 2,300 | 1,371 |
| 2023-02-02 | 1,350 | 1,374 | 1,341 | 1,368 | 1,200 | 1,368 |
| 2023-02-01 | 1,346 | 1,366 | 1,333 | 1,346 | 1,200 | 1,346 |
| 2023-01-31 | 1,338 | 1,346 | 1,332 | 1,332 | 2,000 | 1,332 |
| 2023-01-30 | 1,347 | 1,347 | 1,330 | 1,335 | 1,700 | 1,335 |
| 2023-01-27 | 1,335 | 1,335 | 1,317 | 1,317 | 500 | 1,317 |
| 2023-01-26 | 1,331 | 1,350 | 1,325 | 1,328 | 2,900 | 1,328 |
| 2023-01-25 | 1,351 | 1,372 | 1,321 | 1,326 | 4,300 | 1,326 |
| 2023-01-24 | 1,366 | 1,366 | 1,330 | 1,338 | 3,700 | 1,338 |
| 2023-01-23 | 1,335 | 1,372 | 1,331 | 1,336 | 2,000 | 1,336 |
| 2023-01-20 | 1,307 | 1,380 | 1,307 | 1,335 | 2,600 | 1,335 |
| 2023-01-19 | 1,330 | 1,340 | 1,310 | 1,335 | 1,800 | 1,335 |
| 2023-01-18 | 1,332 | 1,341 | 1,322 | 1,341 | 1,800 | 1,341 |
| 2023-01-17 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2023-01-16 | 1,341 | 1,341 | 1,321 | 1,321 | 1,800 | 1,321 |
| 2023-01-13 | 1,322 | 1,339 | 1,322 | 1,323 | 1,700 | 1,323 |
| 2023-01-12 | 1,317 | 1,319 | 1,317 | 1,319 | 500 | 1,319 |
| 2023-01-11 | 1,315 | 1,329 | 1,315 | 1,317 | 500 | 1,317 |
| 2023-01-10 | 1,310 | 1,330 | 1,310 | 1,329 | 1,200 | 1,329 |
| 2023-01-06 | 1,280 | 1,310 | 1,280 | 1,310 | 800 | 1,310 |
| 2023-01-05 | 1,263 | 1,306 | 1,263 | 1,270 | 2,200 | 1,270 |
| 2023-01-04 | 1,251 | 1,302 | 1,251 | 1,258 | 4,300 | 1,258 |
分割・併合履歴 ： [2017-09-27]1株→0.2株