6459 大和冷機工業(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 | 1,517 | 1,523 | 1,499 | 1,510 | 22,200 | 1,510 |
| 2023-12-28 | 1,526 | 1,529 | 1,507 | 1,517 | 22,400 | 1,517 |
| 2023-12-27 | 1,535 | 1,540 | 1,521 | 1,533 | 33,700 | 1,533 |
| 2023-12-26 | 1,517 | 1,536 | 1,517 | 1,527 | 24,200 | 1,527 |
| 2023-12-25 | 1,539 | 1,547 | 1,506 | 1,517 | 26,800 | 1,517 |
| 2023-12-22 | 1,490 | 1,512 | 1,490 | 1,510 | 39,500 | 1,510 |
| 2023-12-21 | 1,485 | 1,498 | 1,470 | 1,486 | 38,800 | 1,486 |
| 2023-12-20 | 1,469 | 1,492 | 1,469 | 1,487 | 33,500 | 1,487 |
| 2023-12-19 | 1,435 | 1,466 | 1,430 | 1,461 | 36,700 | 1,461 |
| 2023-12-18 | 1,431 | 1,431 | 1,415 | 1,424 | 29,500 | 1,424 |
| 2023-12-15 | 1,448 | 1,463 | 1,414 | 1,455 | 41,700 | 1,455 |
| 2023-12-14 | 1,472 | 1,499 | 1,448 | 1,460 | 79,800 | 1,460 |
| 2023-12-13 | 1,431 | 1,485 | 1,430 | 1,478 | 45,900 | 1,478 |
| 2023-12-12 | 1,463 | 1,469 | 1,425 | 1,431 | 23,000 | 1,431 |
| 2023-12-11 | 1,446 | 1,466 | 1,441 | 1,463 | 26,700 | 1,463 |
| 2023-12-08 | 1,440 | 1,462 | 1,435 | 1,446 | 53,100 | 1,446 |
| 2023-12-07 | 1,469 | 1,480 | 1,443 | 1,451 | 30,600 | 1,451 |
| 2023-12-06 | 1,435 | 1,497 | 1,435 | 1,488 | 35,600 | 1,488 |
| 2023-12-05 | 1,456 | 1,467 | 1,435 | 1,435 | 27,500 | 1,435 |
| 2023-12-04 | 1,439 | 1,473 | 1,439 | 1,467 | 32,000 | 1,467 |
| 2023-12-01 | 1,451 | 1,485 | 1,445 | 1,468 | 50,500 | 1,468 |
| 2023-11-30 | 1,443 | 1,463 | 1,420 | 1,442 | 54,100 | 1,442 |
| 2023-11-29 | 1,454 | 1,477 | 1,452 | 1,453 | 19,900 | 1,453 |
| 2023-11-28 | 1,434 | 1,481 | 1,430 | 1,467 | 31,600 | 1,467 |
| 2023-11-27 | 1,460 | 1,478 | 1,429 | 1,429 | 25,600 | 1,429 |
| 2023-11-24 | 1,403 | 1,477 | 1,403 | 1,460 | 65,100 | 1,460 |
| 2023-11-22 | 1,356 | 1,410 | 1,356 | 1,398 | 25,900 | 1,398 |
| 2023-11-21 | 1,382 | 1,392 | 1,357 | 1,364 | 26,100 | 1,364 |
| 2023-11-20 | 1,407 | 1,411 | 1,376 | 1,383 | 60,600 | 1,383 |
| 2023-11-17 | 1,383 | 1,410 | 1,383 | 1,407 | 27,600 | 1,407 |
| 2023-11-16 | 1,380 | 1,396 | 1,364 | 1,383 | 28,100 | 1,383 |
| 2023-11-15 | 1,401 | 1,403 | 1,375 | 1,385 | 26,200 | 1,385 |
| 2023-11-14 | 1,382 | 1,398 | 1,380 | 1,387 | 24,700 | 1,387 |
| 2023-11-13 | 1,360 | 1,374 | 1,355 | 1,370 | 20,600 | 1,370 |
| 2023-11-10 | 1,348 | 1,369 | 1,335 | 1,352 | 42,300 | 1,352 |
| 2023-11-09 | 1,303 | 1,340 | 1,303 | 1,338 | 18,600 | 1,338 |
| 2023-11-08 | 1,346 | 1,346 | 1,307 | 1,313 | 29,500 | 1,313 |
| 2023-11-07 | 1,367 | 1,371 | 1,339 | 1,340 | 28,600 | 1,340 |
| 2023-11-06 | 1,370 | 1,379 | 1,342 | 1,368 | 52,200 | 1,368 |
| 2023-11-02 | 1,350 | 1,360 | 1,316 | 1,324 | 24,700 | 1,324 |
| 2023-11-01 | 1,314 | 1,334 | 1,309 | 1,320 | 46,100 | 1,320 |
| 2023-10-31 | 1,280 | 1,285 | 1,260 | 1,285 | 39,100 | 1,285 |
| 2023-10-30 | 1,295 | 1,295 | 1,278 | 1,281 | 32,100 | 1,281 |
| 2023-10-27 | 1,258 | 1,318 | 1,258 | 1,295 | 43,600 | 1,295 |
| 2023-10-26 | 1,279 | 1,284 | 1,248 | 1,255 | 26,400 | 1,255 |
| 2023-10-25 | 1,296 | 1,311 | 1,285 | 1,289 | 28,700 | 1,289 |
| 2023-10-24 | 1,310 | 1,310 | 1,270 | 1,294 | 36,100 | 1,294 |
| 2023-10-23 | 1,310 | 1,317 | 1,306 | 1,310 | 35,000 | 1,310 |
| 2023-10-20 | 1,312 | 1,331 | 1,312 | 1,322 | 25,600 | 1,322 |
| 2023-10-19 | 1,318 | 1,336 | 1,318 | 1,323 | 26,300 | 1,323 |
| 2023-10-18 | 1,341 | 1,347 | 1,327 | 1,343 | 33,900 | 1,343 |
| 2023-10-17 | 1,329 | 1,349 | 1,322 | 1,336 | 30,600 | 1,336 |
| 2023-10-16 | 1,343 | 1,363 | 1,321 | 1,329 | 42,800 | 1,329 |
| 2023-10-13 | 1,368 | 1,371 | 1,341 | 1,351 | 26,500 | 1,351 |
| 2023-10-12 | 1,352 | 1,381 | 1,349 | 1,378 | 22,700 | 1,378 |
| 2023-10-11 | 1,381 | 1,381 | 1,358 | 1,361 | 30,300 | 1,361 |
| 2023-10-10 | 1,377 | 1,387 | 1,375 | 1,384 | 24,500 | 1,384 |
| 2023-10-06 | 1,358 | 1,385 | 1,353 | 1,367 | 27,800 | 1,367 |
| 2023-10-05 | 1,317 | 1,353 | 1,317 | 1,348 | 31,900 | 1,348 |
| 2023-10-04 | 1,339 | 1,350 | 1,313 | 1,317 | 53,100 | 1,317 |
| 2023-10-03 | 1,365 | 1,372 | 1,350 | 1,352 | 32,300 | 1,352 |
| 2023-10-02 | 1,383 | 1,411 | 1,371 | 1,372 | 32,000 | 1,372 |
| 2023-09-29 | 1,380 | 1,396 | 1,376 | 1,383 | 34,600 | 1,383 |
| 2023-09-28 | 1,428 | 1,428 | 1,378 | 1,385 | 49,800 | 1,385 |
| 2023-09-27 | 1,386 | 1,446 | 1,382 | 1,432 | 71,200 | 1,432 |
| 2023-09-26 | 1,413 | 1,413 | 1,394 | 1,405 | 36,700 | 1,405 |
| 2023-09-25 | 1,427 | 1,428 | 1,405 | 1,413 | 36,600 | 1,413 |
| 2023-09-22 | 1,414 | 1,439 | 1,414 | 1,427 | 40,000 | 1,427 |
| 2023-09-21 | 1,425 | 1,437 | 1,418 | 1,421 | 26,100 | 1,421 |
| 2023-09-20 | 1,466 | 1,466 | 1,422 | 1,430 | 42,000 | 1,430 |
| 2023-09-19 | 1,473 | 1,478 | 1,458 | 1,474 | 22,500 | 1,474 |
| 2023-09-15 | 1,432 | 1,480 | 1,432 | 1,473 | 46,700 | 1,473 |
| 2023-09-14 | 1,450 | 1,450 | 1,421 | 1,436 | 25,300 | 1,436 |
| 2023-09-13 | 1,449 | 1,463 | 1,449 | 1,458 | 26,100 | 1,458 |
| 2023-09-12 | 1,443 | 1,462 | 1,442 | 1,460 | 14,200 | 1,460 |
| 2023-09-11 | 1,432 | 1,444 | 1,413 | 1,439 | 28,100 | 1,439 |
| 2023-09-08 | 1,418 | 1,448 | 1,418 | 1,432 | 61,700 | 1,432 |
| 2023-09-07 | 1,465 | 1,469 | 1,435 | 1,444 | 60,500 | 1,444 |
| 2023-09-06 | 1,464 | 1,477 | 1,462 | 1,476 | 38,900 | 1,476 |
| 2023-09-05 | 1,438 | 1,478 | 1,434 | 1,473 | 68,800 | 1,473 |
| 2023-09-04 | 1,431 | 1,440 | 1,430 | 1,438 | 31,200 | 1,438 |
| 2023-09-01 | 1,418 | 1,440 | 1,418 | 1,440 | 29,100 | 1,440 |
| 2023-08-31 | 1,414 | 1,431 | 1,411 | 1,416 | 47,700 | 1,416 |
| 2023-08-30 | 1,430 | 1,430 | 1,410 | 1,415 | 36,400 | 1,415 |
| 2023-08-29 | 1,409 | 1,426 | 1,409 | 1,416 | 17,400 | 1,416 |
| 2023-08-28 | 1,388 | 1,408 | 1,384 | 1,408 | 25,500 | 1,408 |
| 2023-08-25 | 1,383 | 1,388 | 1,370 | 1,384 | 25,900 | 1,384 |
| 2023-08-24 | 1,380 | 1,399 | 1,378 | 1,392 | 24,500 | 1,392 |
| 2023-08-23 | 1,352 | 1,385 | 1,352 | 1,383 | 12,400 | 1,383 |
| 2023-08-22 | 1,347 | 1,363 | 1,344 | 1,362 | 12,900 | 1,362 |
| 2023-08-21 | 1,338 | 1,355 | 1,335 | 1,343 | 16,600 | 1,343 |
| 2023-08-18 | 1,333 | 1,349 | 1,329 | 1,345 | 22,200 | 1,345 |
| 2023-08-17 | 1,357 | 1,358 | 1,330 | 1,348 | 33,900 | 1,348 |
| 2023-08-16 | 1,368 | 1,384 | 1,368 | 1,368 | 14,000 | 1,368 |
| 2023-08-15 | 1,370 | 1,386 | 1,357 | 1,386 | 31,700 | 1,386 |
| 2023-08-14 | 1,398 | 1,404 | 1,370 | 1,374 | 23,000 | 1,374 |
| 2023-08-10 | 1,392 | 1,410 | 1,358 | 1,410 | 42,100 | 1,410 |
| 2023-08-09 | 1,428 | 1,428 | 1,369 | 1,392 | 32,200 | 1,392 |
| 2023-08-08 | 1,422 | 1,454 | 1,422 | 1,428 | 35,800 | 1,428 |
| 2023-08-07 | 1,413 | 1,426 | 1,412 | 1,423 | 15,000 | 1,423 |
| 2023-08-04 | 1,405 | 1,427 | 1,405 | 1,425 | 35,400 | 1,425 |
| 2023-08-03 | 1,433 | 1,438 | 1,400 | 1,407 | 62,400 | 1,407 |
| 2023-08-02 | 1,472 | 1,484 | 1,451 | 1,457 | 77,600 | 1,457 |
| 2023-08-01 | 1,443 | 1,456 | 1,436 | 1,446 | 19,300 | 1,446 |
| 2023-07-31 | 1,439 | 1,446 | 1,433 | 1,446 | 34,400 | 1,446 |
| 2023-07-28 | 1,390 | 1,409 | 1,379 | 1,409 | 62,000 | 1,409 |
| 2023-07-27 | 1,423 | 1,448 | 1,400 | 1,411 | 29,000 | 1,411 |
| 2023-07-26 | 1,452 | 1,452 | 1,408 | 1,419 | 24,800 | 1,419 |
| 2023-07-25 | 1,434 | 1,459 | 1,433 | 1,439 | 22,300 | 1,439 |
| 2023-07-24 | 1,413 | 1,444 | 1,405 | 1,429 | 22,800 | 1,429 |
| 2023-07-21 | 1,428 | 1,451 | 1,396 | 1,399 | 42,700 | 1,399 |
| 2023-07-20 | 1,456 | 1,472 | 1,411 | 1,415 | 55,200 | 1,415 |
| 2023-07-19 | 1,438 | 1,451 | 1,434 | 1,445 | 53,300 | 1,445 |
| 2023-07-18 | 1,382 | 1,422 | 1,382 | 1,412 | 44,800 | 1,412 |
| 2023-07-14 | 1,368 | 1,386 | 1,358 | 1,378 | 29,600 | 1,378 |
| 2023-07-13 | 1,369 | 1,369 | 1,340 | 1,350 | 27,600 | 1,350 |
| 2023-07-12 | 1,396 | 1,402 | 1,370 | 1,370 | 28,100 | 1,370 |
| 2023-07-11 | 1,380 | 1,396 | 1,375 | 1,388 | 34,600 | 1,388 |
| 2023-07-10 | 1,370 | 1,388 | 1,369 | 1,370 | 44,300 | 1,370 |
| 2023-07-07 | 1,347 | 1,385 | 1,346 | 1,370 | 46,800 | 1,370 |
| 2023-07-06 | 1,357 | 1,365 | 1,347 | 1,357 | 34,500 | 1,357 |
| 2023-07-05 | 1,380 | 1,381 | 1,356 | 1,363 | 30,300 | 1,363 |
| 2023-07-04 | 1,418 | 1,430 | 1,402 | 1,404 | 49,300 | 1,404 |
| 2023-07-03 | 1,389 | 1,440 | 1,382 | 1,424 | 56,500 | 1,424 |
| 2023-06-30 | 1,385 | 1,394 | 1,375 | 1,380 | 47,300 | 1,380 |
| 2023-06-29 | 1,379 | 1,399 | 1,379 | 1,395 | 36,900 | 1,395 |
| 2023-06-28 | 1,375 | 1,397 | 1,362 | 1,394 | 62,400 | 1,394 |
| 2023-06-27 | 1,368 | 1,374 | 1,361 | 1,367 | 28,300 | 1,367 |
| 2023-06-26 | 1,377 | 1,377 | 1,349 | 1,370 | 17,000 | 1,370 |
| 2023-06-23 | 1,371 | 1,391 | 1,362 | 1,371 | 76,900 | 1,371 |
| 2023-06-22 | 1,390 | 1,390 | 1,347 | 1,352 | 69,100 | 1,352 |
| 2023-06-21 | 1,364 | 1,400 | 1,364 | 1,386 | 31,400 | 1,386 |
| 2023-06-20 | 1,385 | 1,385 | 1,355 | 1,364 | 30,400 | 1,364 |
| 2023-06-19 | 1,404 | 1,405 | 1,386 | 1,396 | 22,700 | 1,396 |
| 2023-06-16 | 1,395 | 1,408 | 1,385 | 1,404 | 46,100 | 1,404 |
| 2023-06-15 | 1,400 | 1,404 | 1,391 | 1,395 | 32,300 | 1,395 |
| 2023-06-14 | 1,417 | 1,417 | 1,387 | 1,397 | 39,100 | 1,397 |
| 2023-06-13 | 1,420 | 1,420 | 1,398 | 1,402 | 49,400 | 1,402 |
| 2023-06-12 | 1,417 | 1,417 | 1,397 | 1,411 | 19,800 | 1,411 |
| 2023-06-09 | 1,392 | 1,405 | 1,385 | 1,399 | 50,700 | 1,399 |
| 2023-06-08 | 1,404 | 1,404 | 1,362 | 1,373 | 28,200 | 1,373 |
| 2023-06-07 | 1,397 | 1,412 | 1,377 | 1,381 | 39,000 | 1,381 |
| 2023-06-06 | 1,376 | 1,399 | 1,344 | 1,384 | 49,900 | 1,384 |
| 2023-06-05 | 1,431 | 1,431 | 1,393 | 1,401 | 27,500 | 1,401 |
| 2023-06-02 | 1,349 | 1,392 | 1,349 | 1,388 | 26,000 | 1,388 |
| 2023-06-01 | 1,351 | 1,372 | 1,338 | 1,343 | 48,300 | 1,343 |
| 2023-05-31 | 1,360 | 1,369 | 1,342 | 1,351 | 100,700 | 1,351 |
| 2023-05-30 | 1,388 | 1,400 | 1,373 | 1,380 | 39,500 | 1,380 |
| 2023-05-29 | 1,435 | 1,435 | 1,388 | 1,388 | 32,600 | 1,388 |
| 2023-05-26 | 1,420 | 1,441 | 1,411 | 1,420 | 39,900 | 1,420 |
| 2023-05-25 | 1,423 | 1,423 | 1,398 | 1,414 | 28,100 | 1,414 |
| 2023-05-24 | 1,455 | 1,463 | 1,434 | 1,435 | 18,100 | 1,435 |
| 2023-05-23 | 1,479 | 1,479 | 1,455 | 1,464 | 41,700 | 1,464 |
| 2023-05-22 | 1,489 | 1,493 | 1,467 | 1,478 | 42,600 | 1,478 |
| 2023-05-19 | 1,477 | 1,496 | 1,464 | 1,489 | 66,700 | 1,489 |
| 2023-05-18 | 1,412 | 1,488 | 1,400 | 1,477 | 118,100 | 1,477 |
| 2023-05-17 | 1,418 | 1,418 | 1,387 | 1,400 | 38,700 | 1,400 |
| 2023-05-16 | 1,448 | 1,448 | 1,402 | 1,418 | 38,600 | 1,418 |
| 2023-05-15 | 1,431 | 1,449 | 1,386 | 1,446 | 69,800 | 1,446 |
| 2023-05-12 | 1,450 | 1,458 | 1,433 | 1,439 | 35,300 | 1,439 |
| 2023-05-11 | 1,440 | 1,450 | 1,436 | 1,449 | 28,600 | 1,449 |
| 2023-05-10 | 1,444 | 1,449 | 1,428 | 1,440 | 27,000 | 1,440 |
| 2023-05-09 | 1,416 | 1,440 | 1,408 | 1,437 | 34,200 | 1,437 |
| 2023-05-08 | 1,400 | 1,426 | 1,400 | 1,415 | 22,700 | 1,415 |
| 2023-05-02 | 1,437 | 1,437 | 1,413 | 1,426 | 14,200 | 1,426 |
| 2023-05-01 | 1,435 | 1,438 | 1,420 | 1,431 | 29,300 | 1,431 |
| 2023-04-28 | 1,403 | 1,429 | 1,403 | 1,429 | 39,100 | 1,429 |
| 2023-04-27 | 1,391 | 1,397 | 1,388 | 1,392 | 36,000 | 1,392 |
| 2023-04-26 | 1,433 | 1,433 | 1,399 | 1,403 | 64,700 | 1,403 |
| 2023-04-25 | 1,412 | 1,458 | 1,412 | 1,438 | 69,700 | 1,438 |
| 2023-04-24 | 1,418 | 1,422 | 1,393 | 1,395 | 21,100 | 1,395 |
| 2023-04-21 | 1,407 | 1,426 | 1,407 | 1,416 | 27,300 | 1,416 |
| 2023-04-20 | 1,388 | 1,414 | 1,381 | 1,408 | 26,400 | 1,408 |
| 2023-04-19 | 1,408 | 1,408 | 1,382 | 1,398 | 27,300 | 1,398 |
| 2023-04-18 | 1,389 | 1,418 | 1,389 | 1,408 | 35,400 | 1,408 |
| 2023-04-17 | 1,400 | 1,400 | 1,355 | 1,387 | 18,600 | 1,387 |
| 2023-04-14 | 1,380 | 1,399 | 1,380 | 1,395 | 58,100 | 1,395 |
| 2023-04-13 | 1,375 | 1,387 | 1,360 | 1,380 | 50,000 | 1,380 |
| 2023-04-12 | 1,366 | 1,390 | 1,366 | 1,375 | 43,400 | 1,375 |
| 2023-04-11 | 1,374 | 1,386 | 1,360 | 1,366 | 43,600 | 1,366 |
| 2023-04-10 | 1,360 | 1,372 | 1,351 | 1,360 | 32,800 | 1,360 |
| 2023-04-07 | 1,318 | 1,349 | 1,318 | 1,336 | 51,100 | 1,336 |
| 2023-04-06 | 1,380 | 1,380 | 1,318 | 1,321 | 45,300 | 1,321 |
| 2023-04-05 | 1,407 | 1,426 | 1,385 | 1,386 | 68,400 | 1,386 |
| 2023-04-04 | 1,390 | 1,424 | 1,381 | 1,419 | 115,300 | 1,419 |
| 2023-04-03 | 1,378 | 1,391 | 1,376 | 1,385 | 39,200 | 1,385 |
| 2023-03-31 | 1,355 | 1,387 | 1,343 | 1,382 | 78,600 | 1,382 |
| 2023-03-30 | 1,356 | 1,362 | 1,342 | 1,348 | 48,700 | 1,348 |
| 2023-03-29 | 1,297 | 1,356 | 1,290 | 1,351 | 82,700 | 1,351 |
| 2023-03-28 | 1,312 | 1,319 | 1,275 | 1,285 | 49,300 | 1,285 |
| 2023-03-27 | 1,283 | 1,309 | 1,272 | 1,304 | 52,400 | 1,304 |
| 2023-03-24 | 1,255 | 1,277 | 1,255 | 1,272 | 41,400 | 1,272 |
| 2023-03-23 | 1,242 | 1,264 | 1,232 | 1,261 | 26,600 | 1,261 |
| 2023-03-22 | 1,259 | 1,269 | 1,246 | 1,250 | 59,700 | 1,250 |
| 2023-03-20 | 1,202 | 1,231 | 1,202 | 1,228 | 50,600 | 1,228 |
| 2023-03-17 | 1,175 | 1,231 | 1,174 | 1,230 | 81,800 | 1,230 |
| 2023-03-16 | 1,168 | 1,174 | 1,148 | 1,150 | 52,800 | 1,150 |
| 2023-03-15 | 1,232 | 1,232 | 1,204 | 1,208 | 55,500 | 1,208 |
| 2023-03-14 | 1,210 | 1,218 | 1,192 | 1,214 | 47,600 | 1,214 |
| 2023-03-13 | 1,242 | 1,246 | 1,214 | 1,237 | 57,400 | 1,237 |
| 2023-03-10 | 1,262 | 1,278 | 1,255 | 1,267 | 81,900 | 1,267 |
| 2023-03-09 | 1,310 | 1,310 | 1,283 | 1,292 | 52,300 | 1,292 |
| 2023-03-08 | 1,309 | 1,317 | 1,301 | 1,304 | 47,800 | 1,304 |
| 2023-03-07 | 1,318 | 1,325 | 1,308 | 1,316 | 34,300 | 1,316 |
| 2023-03-06 | 1,350 | 1,352 | 1,313 | 1,318 | 35,200 | 1,318 |
| 2023-03-03 | 1,327 | 1,344 | 1,323 | 1,342 | 34,600 | 1,342 |
| 2023-03-02 | 1,349 | 1,352 | 1,314 | 1,318 | 22,500 | 1,318 |
| 2023-03-01 | 1,358 | 1,359 | 1,336 | 1,348 | 33,600 | 1,348 |
| 2023-02-28 | 1,332 | 1,359 | 1,320 | 1,350 | 73,600 | 1,350 |
| 2023-02-27 | 1,289 | 1,326 | 1,285 | 1,325 | 40,600 | 1,325 |
| 2023-02-24 | 1,267 | 1,290 | 1,267 | 1,289 | 25,000 | 1,289 |
| 2023-02-22 | 1,260 | 1,265 | 1,249 | 1,255 | 30,700 | 1,255 |
| 2023-02-21 | 1,244 | 1,277 | 1,244 | 1,269 | 39,700 | 1,269 |
| 2023-02-20 | 1,220 | 1,238 | 1,220 | 1,233 | 15,400 | 1,233 |
| 2023-02-17 | 1,221 | 1,226 | 1,207 | 1,207 | 22,400 | 1,207 |
| 2023-02-16 | 1,239 | 1,245 | 1,228 | 1,234 | 17,000 | 1,234 |
| 2023-02-15 | 1,236 | 1,269 | 1,224 | 1,224 | 37,100 | 1,224 |
| 2023-02-14 | 1,205 | 1,218 | 1,197 | 1,215 | 20,800 | 1,215 |
| 2023-02-13 | 1,195 | 1,200 | 1,190 | 1,190 | 18,400 | 1,190 |
| 2023-02-10 | 1,180 | 1,201 | 1,178 | 1,200 | 23,800 | 1,200 |
| 2023-02-09 | 1,176 | 1,195 | 1,176 | 1,186 | 16,500 | 1,186 |
| 2023-02-08 | 1,195 | 1,204 | 1,182 | 1,185 | 29,500 | 1,185 |
| 2023-02-07 | 1,192 | 1,204 | 1,190 | 1,193 | 15,300 | 1,193 |
| 2023-02-06 | 1,202 | 1,209 | 1,189 | 1,192 | 21,000 | 1,192 |
| 2023-02-03 | 1,190 | 1,196 | 1,183 | 1,193 | 28,600 | 1,193 |
| 2023-02-02 | 1,198 | 1,205 | 1,191 | 1,195 | 18,200 | 1,195 |
| 2023-02-01 | 1,217 | 1,217 | 1,186 | 1,192 | 16,300 | 1,192 |
| 2023-01-31 | 1,185 | 1,207 | 1,185 | 1,204 | 45,400 | 1,204 |
| 2023-01-30 | 1,197 | 1,198 | 1,180 | 1,184 | 36,100 | 1,184 |
| 2023-01-27 | 1,204 | 1,210 | 1,195 | 1,197 | 23,200 | 1,197 |
| 2023-01-26 | 1,212 | 1,220 | 1,198 | 1,201 | 18,100 | 1,201 |
| 2023-01-25 | 1,214 | 1,228 | 1,210 | 1,214 | 33,900 | 1,214 |
| 2023-01-24 | 1,190 | 1,221 | 1,190 | 1,214 | 40,300 | 1,214 |
| 2023-01-23 | 1,177 | 1,180 | 1,166 | 1,176 | 18,300 | 1,176 |
| 2023-01-20 | 1,141 | 1,168 | 1,141 | 1,158 | 13,700 | 1,158 |
| 2023-01-19 | 1,150 | 1,159 | 1,141 | 1,144 | 26,600 | 1,144 |
| 2023-01-18 | 1,149 | 1,184 | 1,146 | 1,167 | 57,100 | 1,167 |
| 2023-01-17 | 1,132 | 1,147 | 1,130 | 1,141 | 33,500 | 1,141 |
| 2023-01-16 | 1,122 | 1,135 | 1,119 | 1,132 | 24,500 | 1,132 |
| 2023-01-13 | 1,118 | 1,131 | 1,118 | 1,127 | 30,400 | 1,127 |
| 2023-01-12 | 1,128 | 1,134 | 1,124 | 1,126 | 15,900 | 1,126 |
| 2023-01-11 | 1,119 | 1,136 | 1,119 | 1,128 | 17,500 | 1,128 |
| 2023-01-10 | 1,114 | 1,123 | 1,110 | 1,110 | 23,500 | 1,110 |
| 2023-01-06 | 1,107 | 1,113 | 1,101 | 1,104 | 21,700 | 1,104 |
| 2023-01-05 | 1,105 | 1,110 | 1,098 | 1,105 | 39,800 | 1,105 |
| 2023-01-04 | 1,123 | 1,123 | 1,105 | 1,107 | 33,600 | 1,107 |
分割・併合履歴 ： [1994-12-27]1株→1.2株 [1993-06-25]1株→1.2株 [1990-12-25]1株→1.2株 [1988-06-27]1株→1.1株 [1985-12-26]1株→1.1株
