6486 イーグル工業(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 | 1,588 | 1,607 | 1,588 | 1,600 | 57,000 | 1,600 |
| 2023-12-28 | 1,574 | 1,588 | 1,571 | 1,588 | 50,500 | 1,588 |
| 2023-12-27 | 1,560 | 1,582 | 1,560 | 1,577 | 82,300 | 1,577 |
| 2023-12-26 | 1,556 | 1,567 | 1,548 | 1,554 | 120,600 | 1,554 |
| 2023-12-25 | 1,590 | 1,590 | 1,555 | 1,558 | 118,000 | 1,558 |
| 2023-12-22 | 1,578 | 1,594 | 1,575 | 1,594 | 87,100 | 1,594 |
| 2023-12-21 | 1,571 | 1,583 | 1,566 | 1,575 | 82,300 | 1,575 |
| 2023-12-20 | 1,590 | 1,600 | 1,584 | 1,584 | 97,800 | 1,584 |
| 2023-12-19 | 1,580 | 1,587 | 1,558 | 1,583 | 100,700 | 1,583 |
| 2023-12-18 | 1,573 | 1,578 | 1,556 | 1,571 | 94,600 | 1,571 |
| 2023-12-15 | 1,581 | 1,600 | 1,576 | 1,583 | 115,400 | 1,583 |
| 2023-12-14 | 1,610 | 1,611 | 1,582 | 1,586 | 115,900 | 1,586 |
| 2023-12-13 | 1,613 | 1,620 | 1,602 | 1,609 | 93,800 | 1,609 |
| 2023-12-12 | 1,625 | 1,629 | 1,613 | 1,620 | 61,900 | 1,620 |
| 2023-12-11 | 1,616 | 1,625 | 1,610 | 1,623 | 68,900 | 1,623 |
| 2023-12-08 | 1,632 | 1,634 | 1,594 | 1,600 | 146,400 | 1,600 |
| 2023-12-07 | 1,648 | 1,659 | 1,640 | 1,652 | 78,700 | 1,652 |
| 2023-12-06 | 1,628 | 1,664 | 1,623 | 1,661 | 110,800 | 1,661 |
| 2023-12-05 | 1,640 | 1,643 | 1,612 | 1,612 | 72,300 | 1,612 |
| 2023-12-04 | 1,638 | 1,657 | 1,630 | 1,646 | 99,000 | 1,646 |
| 2023-12-01 | 1,663 | 1,663 | 1,642 | 1,647 | 75,500 | 1,647 |
| 2023-11-30 | 1,653 | 1,663 | 1,646 | 1,657 | 92,300 | 1,657 |
| 2023-11-29 | 1,664 | 1,667 | 1,643 | 1,654 | 55,300 | 1,654 |
| 2023-11-28 | 1,663 | 1,676 | 1,657 | 1,670 | 54,500 | 1,670 |
| 2023-11-27 | 1,663 | 1,672 | 1,649 | 1,652 | 61,800 | 1,652 |
| 2023-11-24 | 1,642 | 1,665 | 1,642 | 1,660 | 46,600 | 1,660 |
| 2023-11-22 | 1,624 | 1,650 | 1,621 | 1,641 | 44,000 | 1,641 |
| 2023-11-21 | 1,639 | 1,647 | 1,623 | 1,633 | 68,500 | 1,633 |
| 2023-11-20 | 1,683 | 1,683 | 1,639 | 1,639 | 65,800 | 1,639 |
| 2023-11-17 | 1,662 | 1,675 | 1,649 | 1,674 | 63,700 | 1,674 |
| 2023-11-16 | 1,631 | 1,662 | 1,631 | 1,655 | 59,700 | 1,655 |
| 2023-11-15 | 1,647 | 1,649 | 1,628 | 1,638 | 80,700 | 1,638 |
| 2023-11-14 | 1,593 | 1,630 | 1,593 | 1,627 | 63,900 | 1,627 |
| 2023-11-13 | 1,622 | 1,622 | 1,592 | 1,592 | 54,100 | 1,592 |
| 2023-11-10 | 1,605 | 1,611 | 1,586 | 1,603 | 95,900 | 1,603 |
| 2023-11-09 | 1,580 | 1,628 | 1,580 | 1,611 | 174,200 | 1,611 |
| 2023-11-08 | 1,660 | 1,673 | 1,575 | 1,594 | 294,000 | 1,594 |
| 2023-11-07 | 1,664 | 1,669 | 1,649 | 1,656 | 92,300 | 1,656 |
| 2023-11-06 | 1,663 | 1,673 | 1,656 | 1,663 | 110,200 | 1,663 |
| 2023-11-02 | 1,666 | 1,673 | 1,640 | 1,644 | 99,800 | 1,644 |
| 2023-11-01 | 1,649 | 1,657 | 1,634 | 1,645 | 118,100 | 1,645 |
| 2023-10-31 | 1,613 | 1,633 | 1,597 | 1,633 | 86,600 | 1,633 |
| 2023-10-30 | 1,646 | 1,647 | 1,602 | 1,612 | 123,200 | 1,612 |
| 2023-10-27 | 1,631 | 1,657 | 1,627 | 1,650 | 87,500 | 1,650 |
| 2023-10-26 | 1,630 | 1,649 | 1,623 | 1,626 | 60,900 | 1,626 |
| 2023-10-25 | 1,656 | 1,666 | 1,641 | 1,647 | 96,100 | 1,647 |
| 2023-10-24 | 1,637 | 1,651 | 1,583 | 1,646 | 135,100 | 1,646 |
| 2023-10-23 | 1,640 | 1,655 | 1,636 | 1,637 | 70,300 | 1,637 |
| 2023-10-20 | 1,639 | 1,653 | 1,626 | 1,648 | 55,900 | 1,648 |
| 2023-10-19 | 1,640 | 1,652 | 1,630 | 1,644 | 54,200 | 1,644 |
| 2023-10-18 | 1,649 | 1,659 | 1,637 | 1,657 | 59,000 | 1,657 |
| 2023-10-17 | 1,654 | 1,667 | 1,633 | 1,644 | 50,200 | 1,644 |
| 2023-10-16 | 1,652 | 1,657 | 1,629 | 1,636 | 67,600 | 1,636 |
| 2023-10-13 | 1,676 | 1,686 | 1,654 | 1,660 | 59,600 | 1,660 |
| 2023-10-12 | 1,685 | 1,694 | 1,678 | 1,693 | 71,100 | 1,693 |
| 2023-10-11 | 1,694 | 1,696 | 1,676 | 1,679 | 79,200 | 1,679 |
| 2023-10-10 | 1,651 | 1,678 | 1,651 | 1,675 | 82,900 | 1,675 |
| 2023-10-06 | 1,643 | 1,652 | 1,632 | 1,634 | 74,200 | 1,634 |
| 2023-10-05 | 1,628 | 1,643 | 1,616 | 1,643 | 114,600 | 1,643 |
| 2023-10-04 | 1,643 | 1,646 | 1,596 | 1,603 | 134,600 | 1,603 |
| 2023-10-03 | 1,683 | 1,698 | 1,665 | 1,679 | 86,400 | 1,679 |
| 2023-10-02 | 1,694 | 1,727 | 1,689 | 1,689 | 69,600 | 1,689 |
| 2023-09-29 | 1,743 | 1,750 | 1,687 | 1,694 | 87,700 | 1,694 |
| 2023-09-28 | 1,750 | 1,767 | 1,728 | 1,731 | 74,000 | 1,731 |
| 2023-09-27 | 1,770 | 1,791 | 1,750 | 1,789 | 119,200 | 1,789 |
| 2023-09-26 | 1,778 | 1,791 | 1,763 | 1,780 | 74,100 | 1,780 |
| 2023-09-25 | 1,805 | 1,805 | 1,777 | 1,780 | 72,400 | 1,780 |
| 2023-09-22 | 1,775 | 1,803 | 1,761 | 1,790 | 100,100 | 1,790 |
| 2023-09-21 | 1,808 | 1,818 | 1,797 | 1,800 | 77,600 | 1,800 |
| 2023-09-20 | 1,848 | 1,854 | 1,799 | 1,799 | 98,800 | 1,799 |
| 2023-09-19 | 1,790 | 1,838 | 1,782 | 1,838 | 112,800 | 1,838 |
| 2023-09-15 | 1,789 | 1,804 | 1,786 | 1,790 | 103,400 | 1,790 |
| 2023-09-14 | 1,786 | 1,786 | 1,761 | 1,774 | 91,200 | 1,774 |
| 2023-09-13 | 1,763 | 1,786 | 1,756 | 1,785 | 102,300 | 1,785 |
| 2023-09-12 | 1,742 | 1,763 | 1,742 | 1,761 | 40,900 | 1,761 |
| 2023-09-11 | 1,749 | 1,751 | 1,731 | 1,740 | 98,500 | 1,740 |
| 2023-09-08 | 1,746 | 1,750 | 1,735 | 1,742 | 110,200 | 1,742 |
| 2023-09-07 | 1,760 | 1,775 | 1,757 | 1,762 | 89,900 | 1,762 |
| 2023-09-06 | 1,746 | 1,764 | 1,746 | 1,753 | 77,800 | 1,753 |
| 2023-09-05 | 1,770 | 1,770 | 1,745 | 1,757 | 76,700 | 1,757 |
| 2023-09-04 | 1,733 | 1,764 | 1,725 | 1,760 | 108,600 | 1,760 |
| 2023-09-01 | 1,690 | 1,723 | 1,688 | 1,717 | 146,300 | 1,717 |
| 2023-08-31 | 1,705 | 1,721 | 1,678 | 1,678 | 759,700 | 1,678 |
| 2023-08-30 | 1,696 | 1,706 | 1,685 | 1,694 | 109,700 | 1,694 |
| 2023-08-29 | 1,709 | 1,711 | 1,690 | 1,696 | 67,200 | 1,696 |
| 2023-08-28 | 1,680 | 1,709 | 1,609 | 1,704 | 167,900 | 1,704 |
| 2023-08-25 | 1,660 | 1,683 | 1,657 | 1,666 | 132,700 | 1,666 |
| 2023-08-24 | 1,692 | 1,698 | 1,671 | 1,671 | 101,300 | 1,671 |
| 2023-08-23 | 1,685 | 1,690 | 1,669 | 1,690 | 62,700 | 1,690 |
| 2023-08-22 | 1,667 | 1,686 | 1,658 | 1,686 | 72,900 | 1,686 |
| 2023-08-21 | 1,660 | 1,675 | 1,654 | 1,657 | 77,000 | 1,657 |
| 2023-08-18 | 1,668 | 1,668 | 1,644 | 1,652 | 120,700 | 1,652 |
| 2023-08-17 | 1,669 | 1,682 | 1,643 | 1,678 | 80,300 | 1,678 |
| 2023-08-16 | 1,705 | 1,705 | 1,675 | 1,675 | 73,100 | 1,675 |
| 2023-08-15 | 1,693 | 1,706 | 1,686 | 1,705 | 99,800 | 1,705 |
| 2023-08-14 | 1,709 | 1,729 | 1,686 | 1,693 | 155,600 | 1,693 |
| 2023-08-10 | 1,674 | 1,704 | 1,666 | 1,702 | 142,900 | 1,702 |
| 2023-08-09 | 1,650 | 1,670 | 1,635 | 1,666 | 122,600 | 1,666 |
| 2023-08-08 | 1,675 | 1,678 | 1,637 | 1,651 | 134,000 | 1,651 |
| 2023-08-07 | 1,663 | 1,675 | 1,631 | 1,674 | 169,000 | 1,674 |
| 2023-08-04 | 1,609 | 1,671 | 1,603 | 1,670 | 335,700 | 1,670 |
| 2023-08-03 | 1,763 | 1,777 | 1,611 | 1,625 | 748,200 | 1,625 |
| 2023-08-02 | 1,775 | 1,825 | 1,766 | 1,789 | 279,500 | 1,789 |
| 2023-08-01 | 1,772 | 1,792 | 1,770 | 1,792 | 111,900 | 1,792 |
| 2023-07-31 | 1,777 | 1,792 | 1,759 | 1,764 | 112,000 | 1,764 |
| 2023-07-28 | 1,730 | 1,764 | 1,727 | 1,751 | 124,100 | 1,751 |
| 2023-07-27 | 1,760 | 1,771 | 1,750 | 1,758 | 56,000 | 1,758 |
| 2023-07-26 | 1,778 | 1,778 | 1,756 | 1,758 | 52,600 | 1,758 |
| 2023-07-25 | 1,786 | 1,789 | 1,776 | 1,783 | 49,000 | 1,783 |
| 2023-07-24 | 1,783 | 1,791 | 1,769 | 1,789 | 73,600 | 1,789 |
| 2023-07-21 | 1,750 | 1,773 | 1,740 | 1,756 | 84,400 | 1,756 |
| 2023-07-20 | 1,781 | 1,791 | 1,748 | 1,759 | 91,200 | 1,759 |
| 2023-07-19 | 1,767 | 1,780 | 1,756 | 1,780 | 75,100 | 1,780 |
| 2023-07-18 | 1,731 | 1,757 | 1,725 | 1,737 | 78,400 | 1,737 |
| 2023-07-14 | 1,721 | 1,730 | 1,696 | 1,713 | 131,100 | 1,713 |
| 2023-07-13 | 1,700 | 1,755 | 1,691 | 1,729 | 156,100 | 1,729 |
| 2023-07-12 | 1,746 | 1,746 | 1,687 | 1,687 | 129,500 | 1,687 |
| 2023-07-11 | 1,789 | 1,817 | 1,744 | 1,745 | 84,400 | 1,745 |
| 2023-07-10 | 1,764 | 1,786 | 1,761 | 1,772 | 99,700 | 1,772 |
| 2023-07-07 | 1,752 | 1,781 | 1,740 | 1,765 | 140,700 | 1,765 |
| 2023-07-06 | 1,776 | 1,800 | 1,769 | 1,783 | 102,400 | 1,783 |
| 2023-07-05 | 1,763 | 1,791 | 1,752 | 1,786 | 80,900 | 1,786 |
| 2023-07-04 | 1,740 | 1,790 | 1,740 | 1,770 | 98,000 | 1,770 |
| 2023-07-03 | 1,757 | 1,760 | 1,746 | 1,753 | 81,400 | 1,753 |
| 2023-06-30 | 1,731 | 1,747 | 1,721 | 1,746 | 101,500 | 1,746 |
| 2023-06-29 | 1,754 | 1,764 | 1,736 | 1,747 | 71,100 | 1,747 |
| 2023-06-28 | 1,731 | 1,756 | 1,719 | 1,751 | 84,600 | 1,751 |
| 2023-06-27 | 1,720 | 1,723 | 1,700 | 1,706 | 56,100 | 1,706 |
| 2023-06-26 | 1,727 | 1,745 | 1,702 | 1,720 | 77,200 | 1,720 |
| 2023-06-23 | 1,751 | 1,768 | 1,712 | 1,733 | 145,500 | 1,733 |
| 2023-06-22 | 1,764 | 1,769 | 1,747 | 1,769 | 105,600 | 1,769 |
| 2023-06-21 | 1,718 | 1,767 | 1,715 | 1,761 | 133,000 | 1,761 |
| 2023-06-20 | 1,711 | 1,733 | 1,704 | 1,722 | 86,900 | 1,722 |
| 2023-06-19 | 1,740 | 1,740 | 1,708 | 1,717 | 84,200 | 1,717 |
| 2023-06-16 | 1,700 | 1,737 | 1,686 | 1,733 | 189,500 | 1,733 |
| 2023-06-15 | 1,690 | 1,704 | 1,680 | 1,696 | 128,100 | 1,696 |
| 2023-06-14 | 1,720 | 1,726 | 1,689 | 1,702 | 176,900 | 1,702 |
| 2023-06-13 | 1,661 | 1,716 | 1,660 | 1,695 | 297,400 | 1,695 |
| 2023-06-12 | 1,600 | 1,641 | 1,600 | 1,637 | 150,300 | 1,637 |
| 2023-06-09 | 1,560 | 1,579 | 1,555 | 1,578 | 124,700 | 1,578 |
| 2023-06-08 | 1,545 | 1,574 | 1,543 | 1,561 | 160,800 | 1,561 |
| 2023-06-07 | 1,541 | 1,558 | 1,529 | 1,531 | 178,700 | 1,531 |
| 2023-06-06 | 1,530 | 1,531 | 1,508 | 1,515 | 142,500 | 1,515 |
| 2023-06-05 | 1,536 | 1,541 | 1,523 | 1,532 | 85,400 | 1,532 |
| 2023-06-02 | 1,475 | 1,508 | 1,475 | 1,508 | 62,900 | 1,508 |
| 2023-06-01 | 1,452 | 1,475 | 1,452 | 1,465 | 69,100 | 1,465 |
| 2023-05-31 | 1,495 | 1,498 | 1,466 | 1,469 | 134,100 | 1,469 |
| 2023-05-30 | 1,499 | 1,508 | 1,488 | 1,505 | 59,600 | 1,505 |
| 2023-05-29 | 1,495 | 1,517 | 1,495 | 1,499 | 74,700 | 1,499 |
| 2023-05-26 | 1,497 | 1,505 | 1,484 | 1,485 | 58,100 | 1,485 |
| 2023-05-25 | 1,485 | 1,506 | 1,482 | 1,502 | 83,700 | 1,502 |
| 2023-05-24 | 1,509 | 1,525 | 1,498 | 1,505 | 64,400 | 1,505 |
| 2023-05-23 | 1,544 | 1,545 | 1,512 | 1,516 | 84,700 | 1,516 |
| 2023-05-22 | 1,515 | 1,538 | 1,496 | 1,534 | 97,000 | 1,534 |
| 2023-05-19 | 1,496 | 1,523 | 1,495 | 1,518 | 90,900 | 1,518 |
| 2023-05-18 | 1,480 | 1,503 | 1,475 | 1,496 | 123,900 | 1,496 |
| 2023-05-17 | 1,492 | 1,498 | 1,466 | 1,466 | 132,000 | 1,466 |
| 2023-05-16 | 1,550 | 1,550 | 1,505 | 1,507 | 160,700 | 1,507 |
| 2023-05-15 | 1,535 | 1,556 | 1,522 | 1,553 | 231,100 | 1,553 |
| 2023-05-12 | 1,500 | 1,513 | 1,489 | 1,505 | 343,900 | 1,505 |
| 2023-05-11 | 1,515 | 1,523 | 1,440 | 1,485 | 773,800 | 1,485 |
| 2023-05-10 | 1,320 | 1,320 | 1,305 | 1,312 | 72,800 | 1,312 |
| 2023-05-09 | 1,305 | 1,313 | 1,298 | 1,310 | 77,800 | 1,310 |
| 2023-05-08 | 1,310 | 1,312 | 1,295 | 1,306 | 118,500 | 1,306 |
| 2023-05-02 | 1,309 | 1,309 | 1,293 | 1,302 | 56,000 | 1,302 |
| 2023-05-01 | 1,313 | 1,320 | 1,301 | 1,312 | 110,000 | 1,312 |
| 2023-04-28 | 1,287 | 1,306 | 1,282 | 1,306 | 112,400 | 1,306 |
| 2023-04-27 | 1,258 | 1,281 | 1,258 | 1,276 | 72,300 | 1,276 |
| 2023-04-26 | 1,259 | 1,266 | 1,248 | 1,257 | 50,700 | 1,257 |
| 2023-04-25 | 1,270 | 1,285 | 1,263 | 1,266 | 88,600 | 1,266 |
| 2023-04-24 | 1,270 | 1,282 | 1,265 | 1,282 | 58,200 | 1,282 |
| 2023-04-21 | 1,267 | 1,276 | 1,258 | 1,270 | 113,300 | 1,270 |
| 2023-04-20 | 1,275 | 1,297 | 1,272 | 1,285 | 399,000 | 1,285 |
| 2023-04-19 | 1,229 | 1,229 | 1,213 | 1,215 | 53,400 | 1,215 |
| 2023-04-18 | 1,229 | 1,231 | 1,215 | 1,229 | 58,200 | 1,229 |
| 2023-04-17 | 1,212 | 1,225 | 1,208 | 1,223 | 67,100 | 1,223 |
| 2023-04-14 | 1,215 | 1,220 | 1,208 | 1,211 | 58,000 | 1,211 |
| 2023-04-13 | 1,218 | 1,218 | 1,203 | 1,209 | 58,700 | 1,209 |
| 2023-04-12 | 1,208 | 1,226 | 1,208 | 1,218 | 108,900 | 1,218 |
| 2023-04-11 | 1,206 | 1,209 | 1,197 | 1,204 | 82,400 | 1,204 |
| 2023-04-10 | 1,199 | 1,205 | 1,188 | 1,193 | 35,400 | 1,193 |
| 2023-04-07 | 1,187 | 1,192 | 1,182 | 1,186 | 50,700 | 1,186 |
| 2023-04-06 | 1,177 | 1,184 | 1,172 | 1,178 | 75,100 | 1,178 |
| 2023-04-05 | 1,214 | 1,214 | 1,191 | 1,195 | 74,000 | 1,195 |
| 2023-04-04 | 1,217 | 1,232 | 1,214 | 1,221 | 123,400 | 1,221 |
| 2023-04-03 | 1,200 | 1,215 | 1,189 | 1,215 | 99,000 | 1,215 |
| 2023-03-31 | 1,179 | 1,194 | 1,178 | 1,188 | 62,800 | 1,188 |
| 2023-03-30 | 1,170 | 1,181 | 1,167 | 1,178 | 51,600 | 1,178 |
| 2023-03-29 | 1,170 | 1,190 | 1,168 | 1,190 | 76,600 | 1,190 |
| 2023-03-28 | 1,165 | 1,169 | 1,160 | 1,164 | 56,100 | 1,164 |
| 2023-03-27 | 1,172 | 1,172 | 1,156 | 1,156 | 77,100 | 1,156 |
| 2023-03-24 | 1,147 | 1,166 | 1,141 | 1,164 | 65,800 | 1,164 |
| 2023-03-23 | 1,141 | 1,158 | 1,137 | 1,157 | 34,800 | 1,157 |
| 2023-03-22 | 1,163 | 1,163 | 1,148 | 1,150 | 49,100 | 1,150 |
| 2023-03-20 | 1,141 | 1,147 | 1,131 | 1,135 | 64,100 | 1,135 |
| 2023-03-17 | 1,172 | 1,174 | 1,145 | 1,150 | 68,600 | 1,150 |
| 2023-03-16 | 1,163 | 1,166 | 1,142 | 1,155 | 90,100 | 1,155 |
| 2023-03-15 | 1,182 | 1,196 | 1,175 | 1,192 | 83,500 | 1,192 |
| 2023-03-14 | 1,177 | 1,184 | 1,159 | 1,161 | 125,400 | 1,161 |
| 2023-03-13 | 1,219 | 1,229 | 1,201 | 1,207 | 103,900 | 1,207 |
| 2023-03-10 | 1,237 | 1,250 | 1,235 | 1,238 | 142,700 | 1,238 |
| 2023-03-09 | 1,258 | 1,266 | 1,257 | 1,259 | 86,200 | 1,259 |
| 2023-03-08 | 1,238 | 1,256 | 1,235 | 1,254 | 89,400 | 1,254 |
| 2023-03-07 | 1,225 | 1,247 | 1,224 | 1,240 | 102,200 | 1,240 |
| 2023-03-06 | 1,230 | 1,230 | 1,220 | 1,229 | 58,500 | 1,229 |
| 2023-03-03 | 1,212 | 1,225 | 1,205 | 1,222 | 103,200 | 1,222 |
| 2023-03-02 | 1,211 | 1,215 | 1,200 | 1,205 | 61,300 | 1,205 |
| 2023-03-01 | 1,200 | 1,213 | 1,196 | 1,212 | 55,300 | 1,212 |
| 2023-02-28 | 1,215 | 1,216 | 1,195 | 1,202 | 80,100 | 1,202 |
| 2023-02-27 | 1,200 | 1,217 | 1,200 | 1,215 | 68,700 | 1,215 |
| 2023-02-24 | 1,177 | 1,209 | 1,177 | 1,204 | 173,100 | 1,204 |
| 2023-02-22 | 1,178 | 1,182 | 1,166 | 1,173 | 97,900 | 1,173 |
| 2023-02-21 | 1,180 | 1,191 | 1,174 | 1,184 | 94,300 | 1,184 |
| 2023-02-20 | 1,170 | 1,181 | 1,170 | 1,173 | 55,300 | 1,173 |
| 2023-02-17 | 1,152 | 1,165 | 1,144 | 1,163 | 69,400 | 1,163 |
| 2023-02-16 | 1,168 | 1,174 | 1,163 | 1,166 | 62,700 | 1,166 |
| 2023-02-15 | 1,156 | 1,164 | 1,149 | 1,160 | 74,200 | 1,160 |
| 2023-02-14 | 1,141 | 1,146 | 1,136 | 1,145 | 60,600 | 1,145 |
| 2023-02-13 | 1,139 | 1,146 | 1,129 | 1,130 | 50,800 | 1,130 |
| 2023-02-10 | 1,138 | 1,157 | 1,137 | 1,148 | 59,800 | 1,148 |
| 2023-02-09 | 1,126 | 1,146 | 1,125 | 1,146 | 54,500 | 1,146 |
| 2023-02-08 | 1,134 | 1,137 | 1,122 | 1,131 | 39,700 | 1,131 |
| 2023-02-07 | 1,130 | 1,138 | 1,123 | 1,128 | 56,900 | 1,128 |
| 2023-02-06 | 1,111 | 1,137 | 1,103 | 1,131 | 113,700 | 1,131 |
| 2023-02-03 | 1,133 | 1,137 | 1,129 | 1,129 | 52,500 | 1,129 |
| 2023-02-02 | 1,148 | 1,148 | 1,130 | 1,133 | 61,600 | 1,133 |
| 2023-02-01 | 1,142 | 1,150 | 1,140 | 1,143 | 51,200 | 1,143 |
| 2023-01-31 | 1,131 | 1,138 | 1,131 | 1,135 | 56,300 | 1,135 |
| 2023-01-30 | 1,122 | 1,129 | 1,119 | 1,129 | 44,500 | 1,129 |
| 2023-01-27 | 1,117 | 1,123 | 1,113 | 1,122 | 41,600 | 1,122 |
| 2023-01-26 | 1,120 | 1,124 | 1,109 | 1,114 | 55,300 | 1,114 |
| 2023-01-25 | 1,122 | 1,126 | 1,108 | 1,124 | 68,600 | 1,124 |
| 2023-01-24 | 1,110 | 1,129 | 1,110 | 1,123 | 114,200 | 1,123 |
| 2023-01-23 | 1,091 | 1,096 | 1,084 | 1,096 | 61,000 | 1,096 |
| 2023-01-20 | 1,069 | 1,079 | 1,069 | 1,077 | 20,500 | 1,077 |
| 2023-01-19 | 1,082 | 1,082 | 1,068 | 1,070 | 37,200 | 1,070 |
| 2023-01-18 | 1,064 | 1,090 | 1,060 | 1,082 | 66,900 | 1,082 |
| 2023-01-17 | 1,054 | 1,073 | 1,054 | 1,064 | 43,400 | 1,064 |
| 2023-01-16 | 1,057 | 1,059 | 1,051 | 1,054 | 41,200 | 1,054 |
| 2023-01-13 | 1,072 | 1,078 | 1,062 | 1,064 | 53,900 | 1,064 |
| 2023-01-12 | 1,078 | 1,086 | 1,077 | 1,078 | 32,500 | 1,078 |
| 2023-01-11 | 1,071 | 1,084 | 1,068 | 1,072 | 97,900 | 1,072 |
| 2023-01-10 | 1,080 | 1,089 | 1,070 | 1,071 | 107,100 | 1,071 |
| 2023-01-06 | 1,058 | 1,069 | 1,058 | 1,068 | 66,800 | 1,068 |
| 2023-01-05 | 1,053 | 1,058 | 1,051 | 1,058 | 55,700 | 1,058 |
| 2023-01-04 | 1,072 | 1,072 | 1,052 | 1,054 | 62,400 | 1,054 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株