6455 (株)モリタホールディングス 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 | 1,540 | 1,561 | 1,540 | 1,554 | 50,000 | 1,554 |
| 2023-12-28 | 1,545 | 1,550 | 1,535 | 1,548 | 33,900 | 1,548 |
| 2023-12-27 | 1,527 | 1,548 | 1,527 | 1,545 | 54,100 | 1,545 |
| 2023-12-26 | 1,528 | 1,530 | 1,517 | 1,526 | 33,200 | 1,526 |
| 2023-12-25 | 1,541 | 1,546 | 1,521 | 1,528 | 87,400 | 1,528 |
| 2023-12-22 | 1,495 | 1,508 | 1,492 | 1,506 | 45,500 | 1,506 |
| 2023-12-21 | 1,477 | 1,496 | 1,476 | 1,490 | 45,700 | 1,490 |
| 2023-12-20 | 1,510 | 1,514 | 1,498 | 1,500 | 46,500 | 1,500 |
| 2023-12-19 | 1,483 | 1,504 | 1,482 | 1,503 | 55,600 | 1,503 |
| 2023-12-18 | 1,465 | 1,479 | 1,450 | 1,477 | 51,100 | 1,477 |
| 2023-12-15 | 1,464 | 1,475 | 1,461 | 1,464 | 65,800 | 1,464 |
| 2023-12-14 | 1,481 | 1,490 | 1,453 | 1,463 | 50,700 | 1,463 |
| 2023-12-13 | 1,489 | 1,493 | 1,471 | 1,481 | 37,300 | 1,481 |
| 2023-12-12 | 1,500 | 1,503 | 1,481 | 1,481 | 52,000 | 1,481 |
| 2023-12-11 | 1,475 | 1,497 | 1,474 | 1,496 | 45,900 | 1,496 |
| 2023-12-08 | 1,499 | 1,501 | 1,458 | 1,467 | 95,700 | 1,467 |
| 2023-12-07 | 1,519 | 1,521 | 1,508 | 1,511 | 39,900 | 1,511 |
| 2023-12-06 | 1,505 | 1,535 | 1,502 | 1,526 | 44,800 | 1,526 |
| 2023-12-05 | 1,522 | 1,539 | 1,503 | 1,505 | 39,200 | 1,505 |
| 2023-12-04 | 1,526 | 1,539 | 1,512 | 1,535 | 39,400 | 1,535 |
| 2023-12-01 | 1,536 | 1,550 | 1,536 | 1,542 | 36,500 | 1,542 |
| 2023-11-30 | 1,549 | 1,551 | 1,525 | 1,526 | 55,400 | 1,526 |
| 2023-11-29 | 1,555 | 1,568 | 1,542 | 1,548 | 31,500 | 1,548 |
| 2023-11-28 | 1,526 | 1,556 | 1,524 | 1,553 | 29,600 | 1,553 |
| 2023-11-27 | 1,552 | 1,552 | 1,524 | 1,528 | 19,700 | 1,528 |
| 2023-11-24 | 1,557 | 1,558 | 1,536 | 1,544 | 22,000 | 1,544 |
| 2023-11-22 | 1,504 | 1,543 | 1,504 | 1,543 | 24,300 | 1,543 |
| 2023-11-21 | 1,521 | 1,529 | 1,507 | 1,518 | 23,200 | 1,518 |
| 2023-11-20 | 1,548 | 1,548 | 1,498 | 1,511 | 33,800 | 1,511 |
| 2023-11-17 | 1,504 | 1,536 | 1,504 | 1,536 | 26,800 | 1,536 |
| 2023-11-16 | 1,503 | 1,515 | 1,491 | 1,496 | 36,200 | 1,496 |
| 2023-11-15 | 1,535 | 1,535 | 1,508 | 1,515 | 43,200 | 1,515 |
| 2023-11-14 | 1,536 | 1,536 | 1,521 | 1,521 | 25,200 | 1,521 |
| 2023-11-13 | 1,540 | 1,540 | 1,524 | 1,530 | 23,800 | 1,530 |
| 2023-11-10 | 1,515 | 1,544 | 1,515 | 1,544 | 30,800 | 1,544 |
| 2023-11-09 | 1,535 | 1,535 | 1,512 | 1,526 | 37,900 | 1,526 |
| 2023-11-08 | 1,560 | 1,560 | 1,509 | 1,517 | 107,400 | 1,517 |
| 2023-11-07 | 1,554 | 1,560 | 1,543 | 1,551 | 40,800 | 1,551 |
| 2023-11-06 | 1,550 | 1,561 | 1,525 | 1,552 | 73,800 | 1,552 |
| 2023-11-02 | 1,567 | 1,567 | 1,511 | 1,517 | 44,400 | 1,517 |
| 2023-11-01 | 1,541 | 1,560 | 1,492 | 1,530 | 105,300 | 1,530 |
| 2023-10-31 | 1,522 | 1,548 | 1,512 | 1,540 | 64,500 | 1,540 |
| 2023-10-30 | 1,553 | 1,553 | 1,507 | 1,522 | 64,200 | 1,522 |
| 2023-10-27 | 1,526 | 1,536 | 1,518 | 1,533 | 47,200 | 1,533 |
| 2023-10-26 | 1,539 | 1,555 | 1,513 | 1,516 | 40,500 | 1,516 |
| 2023-10-25 | 1,564 | 1,579 | 1,539 | 1,539 | 46,600 | 1,539 |
| 2023-10-24 | 1,545 | 1,545 | 1,502 | 1,530 | 32,100 | 1,530 |
| 2023-10-23 | 1,560 | 1,562 | 1,540 | 1,540 | 38,900 | 1,540 |
| 2023-10-20 | 1,550 | 1,583 | 1,543 | 1,554 | 30,800 | 1,554 |
| 2023-10-19 | 1,536 | 1,557 | 1,535 | 1,550 | 22,500 | 1,550 |
| 2023-10-18 | 1,573 | 1,573 | 1,539 | 1,553 | 27,200 | 1,553 |
| 2023-10-17 | 1,549 | 1,571 | 1,546 | 1,553 | 23,700 | 1,553 |
| 2023-10-16 | 1,557 | 1,566 | 1,542 | 1,547 | 31,700 | 1,547 |
| 2023-10-13 | 1,559 | 1,575 | 1,549 | 1,557 | 35,800 | 1,557 |
| 2023-10-12 | 1,561 | 1,579 | 1,551 | 1,577 | 34,700 | 1,577 |
| 2023-10-11 | 1,577 | 1,595 | 1,560 | 1,563 | 36,700 | 1,563 |
| 2023-10-10 | 1,551 | 1,599 | 1,551 | 1,590 | 49,100 | 1,590 |
| 2023-10-06 | 1,541 | 1,559 | 1,534 | 1,550 | 46,600 | 1,550 |
| 2023-10-05 | 1,522 | 1,545 | 1,515 | 1,538 | 72,000 | 1,538 |
| 2023-10-04 | 1,520 | 1,530 | 1,504 | 1,513 | 77,600 | 1,513 |
| 2023-10-03 | 1,585 | 1,585 | 1,533 | 1,539 | 74,200 | 1,539 |
| 2023-10-02 | 1,609 | 1,619 | 1,594 | 1,594 | 53,600 | 1,594 |
| 2023-09-29 | 1,622 | 1,622 | 1,580 | 1,593 | 47,400 | 1,593 |
| 2023-09-28 | 1,616 | 1,616 | 1,588 | 1,604 | 49,800 | 1,604 |
| 2023-09-27 | 1,619 | 1,644 | 1,600 | 1,641 | 61,300 | 1,641 |
| 2023-09-26 | 1,639 | 1,639 | 1,623 | 1,623 | 24,100 | 1,623 |
| 2023-09-25 | 1,638 | 1,650 | 1,628 | 1,639 | 34,800 | 1,639 |
| 2023-09-22 | 1,613 | 1,631 | 1,608 | 1,622 | 54,500 | 1,622 |
| 2023-09-21 | 1,615 | 1,645 | 1,615 | 1,632 | 42,800 | 1,632 |
| 2023-09-20 | 1,690 | 1,690 | 1,640 | 1,641 | 70,400 | 1,641 |
| 2023-09-19 | 1,693 | 1,693 | 1,662 | 1,690 | 54,700 | 1,690 |
| 2023-09-15 | 1,680 | 1,700 | 1,676 | 1,693 | 71,800 | 1,693 |
| 2023-09-14 | 1,667 | 1,676 | 1,658 | 1,674 | 45,300 | 1,674 |
| 2023-09-13 | 1,655 | 1,660 | 1,646 | 1,657 | 34,700 | 1,657 |
| 2023-09-12 | 1,635 | 1,652 | 1,631 | 1,652 | 30,300 | 1,652 |
| 2023-09-11 | 1,639 | 1,641 | 1,625 | 1,631 | 36,800 | 1,631 |
| 2023-09-08 | 1,648 | 1,652 | 1,617 | 1,626 | 88,500 | 1,626 |
| 2023-09-07 | 1,663 | 1,674 | 1,658 | 1,663 | 42,900 | 1,663 |
| 2023-09-06 | 1,655 | 1,667 | 1,652 | 1,663 | 55,200 | 1,663 |
| 2023-09-05 | 1,645 | 1,663 | 1,645 | 1,663 | 59,600 | 1,663 |
| 2023-09-04 | 1,643 | 1,643 | 1,628 | 1,636 | 62,800 | 1,636 |
| 2023-09-01 | 1,638 | 1,650 | 1,630 | 1,643 | 60,700 | 1,643 |
| 2023-08-31 | 1,644 | 1,648 | 1,618 | 1,640 | 120,800 | 1,640 |
| 2023-08-30 | 1,655 | 1,664 | 1,636 | 1,639 | 73,600 | 1,639 |
| 2023-08-29 | 1,642 | 1,648 | 1,636 | 1,645 | 31,900 | 1,645 |
| 2023-08-28 | 1,616 | 1,639 | 1,616 | 1,635 | 50,300 | 1,635 |
| 2023-08-25 | 1,597 | 1,609 | 1,588 | 1,602 | 39,100 | 1,602 |
| 2023-08-24 | 1,600 | 1,616 | 1,597 | 1,604 | 69,000 | 1,604 |
| 2023-08-23 | 1,582 | 1,593 | 1,574 | 1,588 | 46,900 | 1,588 |
| 2023-08-22 | 1,580 | 1,583 | 1,562 | 1,583 | 39,900 | 1,583 |
| 2023-08-21 | 1,608 | 1,618 | 1,578 | 1,578 | 58,800 | 1,578 |
| 2023-08-18 | 1,588 | 1,608 | 1,576 | 1,596 | 53,600 | 1,596 |
| 2023-08-17 | 1,583 | 1,591 | 1,577 | 1,588 | 50,700 | 1,588 |
| 2023-08-16 | 1,577 | 1,581 | 1,560 | 1,567 | 36,500 | 1,567 |
| 2023-08-15 | 1,591 | 1,603 | 1,582 | 1,598 | 38,600 | 1,598 |
| 2023-08-14 | 1,593 | 1,624 | 1,582 | 1,591 | 64,600 | 1,591 |
| 2023-08-10 | 1,575 | 1,580 | 1,557 | 1,579 | 56,600 | 1,579 |
| 2023-08-09 | 1,576 | 1,576 | 1,549 | 1,562 | 38,100 | 1,562 |
| 2023-08-08 | 1,565 | 1,579 | 1,563 | 1,578 | 28,000 | 1,578 |
| 2023-08-07 | 1,539 | 1,557 | 1,535 | 1,552 | 31,600 | 1,552 |
| 2023-08-04 | 1,523 | 1,539 | 1,522 | 1,536 | 41,000 | 1,536 |
| 2023-08-03 | 1,529 | 1,533 | 1,516 | 1,525 | 75,000 | 1,525 |
| 2023-08-02 | 1,528 | 1,555 | 1,527 | 1,542 | 62,300 | 1,542 |
| 2023-08-01 | 1,553 | 1,553 | 1,524 | 1,545 | 74,500 | 1,545 |
| 2023-07-31 | 1,573 | 1,573 | 1,532 | 1,548 | 94,900 | 1,548 |
| 2023-07-28 | 1,527 | 1,555 | 1,518 | 1,551 | 83,200 | 1,551 |
| 2023-07-27 | 1,532 | 1,542 | 1,523 | 1,542 | 54,000 | 1,542 |
| 2023-07-26 | 1,549 | 1,560 | 1,541 | 1,545 | 30,200 | 1,545 |
| 2023-07-25 | 1,577 | 1,581 | 1,547 | 1,554 | 64,600 | 1,554 |
| 2023-07-24 | 1,578 | 1,580 | 1,566 | 1,577 | 39,400 | 1,577 |
| 2023-07-21 | 1,545 | 1,564 | 1,542 | 1,554 | 36,700 | 1,554 |
| 2023-07-20 | 1,565 | 1,575 | 1,543 | 1,544 | 37,300 | 1,544 |
| 2023-07-19 | 1,573 | 1,577 | 1,551 | 1,559 | 42,600 | 1,559 |
| 2023-07-18 | 1,546 | 1,558 | 1,541 | 1,553 | 28,600 | 1,553 |
| 2023-07-14 | 1,546 | 1,552 | 1,511 | 1,534 | 76,200 | 1,534 |
| 2023-07-13 | 1,534 | 1,542 | 1,516 | 1,531 | 32,600 | 1,531 |
| 2023-07-12 | 1,541 | 1,542 | 1,519 | 1,524 | 32,900 | 1,524 |
| 2023-07-11 | 1,535 | 1,543 | 1,529 | 1,532 | 47,100 | 1,532 |
| 2023-07-10 | 1,523 | 1,545 | 1,515 | 1,531 | 64,600 | 1,531 |
| 2023-07-07 | 1,520 | 1,534 | 1,501 | 1,513 | 54,000 | 1,513 |
| 2023-07-06 | 1,538 | 1,542 | 1,521 | 1,526 | 42,800 | 1,526 |
| 2023-07-05 | 1,548 | 1,549 | 1,532 | 1,542 | 32,700 | 1,542 |
| 2023-07-04 | 1,549 | 1,557 | 1,544 | 1,551 | 67,500 | 1,551 |
| 2023-07-03 | 1,571 | 1,578 | 1,559 | 1,569 | 37,800 | 1,569 |
| 2023-06-30 | 1,563 | 1,573 | 1,548 | 1,554 | 80,100 | 1,554 |
| 2023-06-29 | 1,572 | 1,596 | 1,560 | 1,566 | 65,200 | 1,566 |
| 2023-06-28 | 1,556 | 1,568 | 1,547 | 1,566 | 84,500 | 1,566 |
| 2023-06-27 | 1,536 | 1,553 | 1,536 | 1,550 | 53,900 | 1,550 |
| 2023-06-26 | 1,542 | 1,552 | 1,512 | 1,545 | 53,000 | 1,545 |
| 2023-06-23 | 1,556 | 1,556 | 1,526 | 1,535 | 94,900 | 1,535 |
| 2023-06-22 | 1,554 | 1,564 | 1,543 | 1,550 | 65,900 | 1,550 |
| 2023-06-21 | 1,536 | 1,554 | 1,532 | 1,547 | 77,700 | 1,547 |
| 2023-06-20 | 1,529 | 1,536 | 1,523 | 1,534 | 65,100 | 1,534 |
| 2023-06-19 | 1,540 | 1,543 | 1,523 | 1,533 | 59,900 | 1,533 |
| 2023-06-16 | 1,543 | 1,547 | 1,529 | 1,537 | 96,700 | 1,537 |
| 2023-06-15 | 1,546 | 1,554 | 1,536 | 1,543 | 42,100 | 1,543 |
| 2023-06-14 | 1,530 | 1,553 | 1,515 | 1,546 | 60,400 | 1,546 |
| 2023-06-13 | 1,531 | 1,539 | 1,525 | 1,525 | 53,400 | 1,525 |
| 2023-06-12 | 1,538 | 1,542 | 1,518 | 1,528 | 53,500 | 1,528 |
| 2023-06-09 | 1,508 | 1,527 | 1,494 | 1,526 | 149,600 | 1,526 |
| 2023-06-08 | 1,522 | 1,537 | 1,490 | 1,499 | 111,100 | 1,499 |
| 2023-06-07 | 1,530 | 1,543 | 1,502 | 1,502 | 79,000 | 1,502 |
| 2023-06-06 | 1,514 | 1,533 | 1,510 | 1,523 | 44,900 | 1,523 |
| 2023-06-05 | 1,563 | 1,573 | 1,527 | 1,541 | 94,800 | 1,541 |
| 2023-06-02 | 1,451 | 1,529 | 1,451 | 1,526 | 108,400 | 1,526 |
| 2023-06-01 | 1,445 | 1,455 | 1,438 | 1,446 | 63,800 | 1,446 |
| 2023-05-31 | 1,445 | 1,457 | 1,439 | 1,444 | 118,700 | 1,444 |
| 2023-05-30 | 1,494 | 1,504 | 1,481 | 1,485 | 47,300 | 1,485 |
| 2023-05-29 | 1,519 | 1,519 | 1,492 | 1,501 | 38,000 | 1,501 |
| 2023-05-26 | 1,502 | 1,515 | 1,489 | 1,493 | 66,400 | 1,493 |
| 2023-05-25 | 1,506 | 1,513 | 1,493 | 1,504 | 53,100 | 1,504 |
| 2023-05-24 | 1,514 | 1,520 | 1,505 | 1,516 | 52,300 | 1,516 |
| 2023-05-23 | 1,540 | 1,543 | 1,508 | 1,515 | 50,800 | 1,515 |
| 2023-05-22 | 1,521 | 1,538 | 1,517 | 1,529 | 69,800 | 1,529 |
| 2023-05-19 | 1,535 | 1,542 | 1,528 | 1,538 | 52,000 | 1,538 |
| 2023-05-18 | 1,577 | 1,577 | 1,541 | 1,546 | 61,700 | 1,546 |
| 2023-05-17 | 1,572 | 1,576 | 1,559 | 1,565 | 52,000 | 1,565 |
| 2023-05-16 | 1,595 | 1,595 | 1,573 | 1,578 | 59,300 | 1,578 |
| 2023-05-15 | 1,585 | 1,591 | 1,562 | 1,584 | 96,900 | 1,584 |
| 2023-05-12 | 1,606 | 1,606 | 1,571 | 1,577 | 59,100 | 1,577 |
| 2023-05-11 | 1,600 | 1,601 | 1,586 | 1,598 | 102,100 | 1,598 |
| 2023-05-10 | 1,561 | 1,595 | 1,533 | 1,584 | 140,600 | 1,584 |
| 2023-05-09 | 1,526 | 1,564 | 1,525 | 1,564 | 97,100 | 1,564 |
| 2023-05-08 | 1,506 | 1,533 | 1,504 | 1,526 | 102,700 | 1,526 |
| 2023-05-02 | 1,510 | 1,528 | 1,491 | 1,521 | 157,200 | 1,521 |
| 2023-05-01 | 1,472 | 1,514 | 1,458 | 1,510 | 198,100 | 1,510 |
| 2023-04-28 | 1,400 | 1,456 | 1,399 | 1,428 | 166,200 | 1,428 |
| 2023-04-27 | 1,374 | 1,381 | 1,368 | 1,374 | 48,800 | 1,374 |
| 2023-04-26 | 1,376 | 1,385 | 1,371 | 1,382 | 39,500 | 1,382 |
| 2023-04-25 | 1,385 | 1,399 | 1,379 | 1,380 | 60,700 | 1,380 |
| 2023-04-24 | 1,346 | 1,383 | 1,346 | 1,378 | 90,700 | 1,378 |
| 2023-04-21 | 1,328 | 1,350 | 1,324 | 1,344 | 59,700 | 1,344 |
| 2023-04-20 | 1,324 | 1,339 | 1,322 | 1,335 | 33,900 | 1,335 |
| 2023-04-19 | 1,324 | 1,326 | 1,310 | 1,326 | 49,800 | 1,326 |
| 2023-04-18 | 1,328 | 1,336 | 1,320 | 1,330 | 69,000 | 1,330 |
| 2023-04-17 | 1,344 | 1,344 | 1,331 | 1,337 | 54,100 | 1,337 |
| 2023-04-14 | 1,321 | 1,333 | 1,317 | 1,326 | 67,100 | 1,326 |
| 2023-04-13 | 1,330 | 1,330 | 1,315 | 1,322 | 43,100 | 1,322 |
| 2023-04-12 | 1,342 | 1,344 | 1,321 | 1,323 | 55,800 | 1,323 |
| 2023-04-11 | 1,329 | 1,337 | 1,312 | 1,328 | 118,100 | 1,328 |
| 2023-04-10 | 1,311 | 1,318 | 1,299 | 1,317 | 44,800 | 1,317 |
| 2023-04-07 | 1,294 | 1,310 | 1,294 | 1,307 | 59,700 | 1,307 |
| 2023-04-06 | 1,301 | 1,311 | 1,299 | 1,302 | 64,500 | 1,302 |
| 2023-04-05 | 1,343 | 1,343 | 1,306 | 1,307 | 67,300 | 1,307 |
| 2023-04-04 | 1,349 | 1,364 | 1,343 | 1,360 | 106,900 | 1,360 |
| 2023-04-03 | 1,346 | 1,350 | 1,335 | 1,349 | 61,500 | 1,349 |
| 2023-03-31 | 1,312 | 1,333 | 1,311 | 1,330 | 79,700 | 1,330 |
| 2023-03-30 | 1,320 | 1,320 | 1,301 | 1,314 | 67,100 | 1,314 |
| 2023-03-29 | 1,318 | 1,333 | 1,311 | 1,329 | 94,300 | 1,329 |
| 2023-03-28 | 1,306 | 1,309 | 1,299 | 1,302 | 47,300 | 1,302 |
| 2023-03-27 | 1,294 | 1,297 | 1,285 | 1,295 | 38,500 | 1,295 |
| 2023-03-24 | 1,278 | 1,285 | 1,271 | 1,281 | 46,100 | 1,281 |
| 2023-03-23 | 1,273 | 1,279 | 1,262 | 1,279 | 42,400 | 1,279 |
| 2023-03-22 | 1,279 | 1,281 | 1,268 | 1,275 | 64,100 | 1,275 |
| 2023-03-20 | 1,250 | 1,262 | 1,246 | 1,256 | 71,900 | 1,256 |
| 2023-03-17 | 1,270 | 1,272 | 1,256 | 1,256 | 80,900 | 1,256 |
| 2023-03-16 | 1,250 | 1,262 | 1,240 | 1,257 | 83,100 | 1,257 |
| 2023-03-15 | 1,239 | 1,269 | 1,239 | 1,266 | 35,100 | 1,266 |
| 2023-03-14 | 1,246 | 1,247 | 1,230 | 1,244 | 105,700 | 1,244 |
| 2023-03-13 | 1,265 | 1,270 | 1,251 | 1,268 | 79,600 | 1,268 |
| 2023-03-10 | 1,295 | 1,299 | 1,283 | 1,289 | 106,600 | 1,289 |
| 2023-03-09 | 1,280 | 1,301 | 1,277 | 1,300 | 67,400 | 1,300 |
| 2023-03-08 | 1,261 | 1,273 | 1,260 | 1,270 | 45,500 | 1,270 |
| 2023-03-07 | 1,256 | 1,272 | 1,256 | 1,261 | 56,300 | 1,261 |
| 2023-03-06 | 1,251 | 1,260 | 1,244 | 1,258 | 42,200 | 1,258 |
| 2023-03-03 | 1,231 | 1,248 | 1,228 | 1,245 | 81,600 | 1,245 |
| 2023-03-02 | 1,233 | 1,235 | 1,217 | 1,221 | 33,200 | 1,221 |
| 2023-03-01 | 1,213 | 1,230 | 1,213 | 1,228 | 47,900 | 1,228 |
| 2023-02-28 | 1,233 | 1,238 | 1,212 | 1,217 | 150,000 | 1,217 |
| 2023-02-27 | 1,218 | 1,227 | 1,214 | 1,227 | 35,600 | 1,227 |
| 2023-02-24 | 1,191 | 1,219 | 1,191 | 1,218 | 67,200 | 1,218 |
| 2023-02-22 | 1,188 | 1,194 | 1,178 | 1,181 | 55,300 | 1,181 |
| 2023-02-21 | 1,190 | 1,198 | 1,187 | 1,192 | 24,300 | 1,192 |
| 2023-02-20 | 1,189 | 1,193 | 1,187 | 1,190 | 22,100 | 1,190 |
| 2023-02-17 | 1,173 | 1,184 | 1,173 | 1,184 | 24,100 | 1,184 |
| 2023-02-16 | 1,187 | 1,190 | 1,179 | 1,185 | 31,500 | 1,185 |
| 2023-02-15 | 1,182 | 1,188 | 1,175 | 1,177 | 38,500 | 1,177 |
| 2023-02-14 | 1,169 | 1,182 | 1,163 | 1,180 | 37,800 | 1,180 |
| 2023-02-13 | 1,151 | 1,159 | 1,151 | 1,154 | 67,600 | 1,154 |
| 2023-02-10 | 1,146 | 1,159 | 1,142 | 1,151 | 49,100 | 1,151 |
| 2023-02-09 | 1,144 | 1,154 | 1,144 | 1,149 | 22,500 | 1,149 |
| 2023-02-08 | 1,150 | 1,153 | 1,145 | 1,150 | 29,600 | 1,150 |
| 2023-02-07 | 1,146 | 1,155 | 1,145 | 1,151 | 41,200 | 1,151 |
| 2023-02-06 | 1,163 | 1,164 | 1,144 | 1,149 | 105,500 | 1,149 |
| 2023-02-03 | 1,158 | 1,160 | 1,146 | 1,150 | 73,800 | 1,150 |
| 2023-02-02 | 1,178 | 1,181 | 1,161 | 1,163 | 73,900 | 1,163 |
| 2023-02-01 | 1,216 | 1,216 | 1,179 | 1,180 | 69,100 | 1,180 |
| 2023-01-31 | 1,189 | 1,214 | 1,189 | 1,213 | 87,900 | 1,213 |
| 2023-01-30 | 1,186 | 1,196 | 1,183 | 1,185 | 110,400 | 1,185 |
| 2023-01-27 | 1,175 | 1,183 | 1,171 | 1,182 | 104,300 | 1,182 |
| 2023-01-26 | 1,172 | 1,178 | 1,168 | 1,171 | 56,000 | 1,171 |
| 2023-01-25 | 1,160 | 1,173 | 1,156 | 1,172 | 109,600 | 1,172 |
| 2023-01-24 | 1,169 | 1,169 | 1,158 | 1,165 | 102,700 | 1,165 |
| 2023-01-23 | 1,170 | 1,170 | 1,157 | 1,157 | 58,100 | 1,157 |
| 2023-01-20 | 1,159 | 1,161 | 1,154 | 1,155 | 44,900 | 1,155 |
| 2023-01-19 | 1,166 | 1,174 | 1,158 | 1,161 | 69,600 | 1,161 |
| 2023-01-18 | 1,166 | 1,188 | 1,163 | 1,179 | 51,400 | 1,179 |
| 2023-01-17 | 1,162 | 1,174 | 1,160 | 1,164 | 45,000 | 1,164 |
| 2023-01-16 | 1,162 | 1,166 | 1,155 | 1,157 | 25,000 | 1,157 |
| 2023-01-13 | 1,161 | 1,175 | 1,161 | 1,166 | 32,100 | 1,166 |
| 2023-01-12 | 1,163 | 1,170 | 1,158 | 1,168 | 17,000 | 1,168 |
| 2023-01-11 | 1,164 | 1,172 | 1,159 | 1,163 | 37,500 | 1,163 |
| 2023-01-10 | 1,161 | 1,178 | 1,151 | 1,152 | 41,600 | 1,152 |
| 2023-01-06 | 1,153 | 1,171 | 1,125 | 1,165 | 112,200 | 1,165 |
| 2023-01-05 | 1,158 | 1,159 | 1,150 | 1,151 | 72,100 | 1,151 |
| 2023-01-04 | 1,160 | 1,164 | 1,152 | 1,159 | 72,400 | 1,159 |
分割・併合履歴 ： [1989-09-26]1株→1.03株 [1985-10-28]1株→1.03株 [1984-10-27]1株→1.05株 [1983-10-27]1株→1.05株