6513 (株)オリジン 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 | 1,224 | 1,226 | 1,212 | 1,226 | 10,400 | 1,226 |
| 2023-12-28 | 1,204 | 1,226 | 1,204 | 1,216 | 7,400 | 1,216 |
| 2023-12-27 | 1,201 | 1,207 | 1,200 | 1,207 | 7,000 | 1,207 |
| 2023-12-26 | 1,207 | 1,209 | 1,200 | 1,209 | 10,700 | 1,209 |
| 2023-12-25 | 1,208 | 1,208 | 1,191 | 1,203 | 7,500 | 1,203 |
| 2023-12-22 | 1,200 | 1,205 | 1,195 | 1,205 | 12,800 | 1,205 |
| 2023-12-21 | 1,200 | 1,203 | 1,199 | 1,200 | 11,600 | 1,200 |
| 2023-12-20 | 1,205 | 1,205 | 1,182 | 1,204 | 8,300 | 1,204 |
| 2023-12-19 | 1,200 | 1,210 | 1,199 | 1,205 | 6,500 | 1,205 |
| 2023-12-18 | 1,190 | 1,203 | 1,190 | 1,200 | 19,700 | 1,200 |
| 2023-12-15 | 1,184 | 1,205 | 1,184 | 1,200 | 62,500 | 1,200 |
| 2023-12-14 | 1,200 | 1,202 | 1,178 | 1,181 | 12,200 | 1,181 |
| 2023-12-13 | 1,151 | 1,192 | 1,151 | 1,180 | 17,700 | 1,180 |
| 2023-12-12 | 1,166 | 1,170 | 1,147 | 1,149 | 9,800 | 1,149 |
| 2023-12-11 | 1,144 | 1,165 | 1,144 | 1,162 | 9,700 | 1,162 |
| 2023-12-08 | 1,160 | 1,160 | 1,135 | 1,144 | 38,700 | 1,144 |
| 2023-12-07 | 1,184 | 1,184 | 1,165 | 1,165 | 15,200 | 1,165 |
| 2023-12-06 | 1,192 | 1,200 | 1,189 | 1,189 | 4,700 | 1,189 |
| 2023-12-05 | 1,214 | 1,214 | 1,178 | 1,189 | 16,700 | 1,189 |
| 2023-12-04 | 1,210 | 1,211 | 1,202 | 1,202 | 5,200 | 1,202 |
| 2023-12-01 | 1,222 | 1,222 | 1,205 | 1,208 | 9,500 | 1,208 |
| 2023-11-30 | 1,197 | 1,216 | 1,190 | 1,216 | 5,100 | 1,216 |
| 2023-11-29 | 1,192 | 1,197 | 1,186 | 1,197 | 4,600 | 1,197 |
| 2023-11-28 | 1,200 | 1,207 | 1,190 | 1,192 | 4,900 | 1,192 |
| 2023-11-27 | 1,209 | 1,209 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2023-11-24 | 1,213 | 1,213 | 1,195 | 1,209 | 6,700 | 1,209 |
| 2023-11-22 | 1,182 | 1,191 | 1,182 | 1,190 | 4,900 | 1,190 |
| 2023-11-21 | 1,187 | 1,187 | 1,179 | 1,179 | 6,000 | 1,179 |
| 2023-11-20 | 1,189 | 1,190 | 1,175 | 1,175 | 7,200 | 1,175 |
| 2023-11-17 | 1,177 | 1,189 | 1,176 | 1,188 | 8,000 | 1,188 |
| 2023-11-16 | 1,186 | 1,186 | 1,170 | 1,176 | 10,900 | 1,176 |
| 2023-11-15 | 1,159 | 1,175 | 1,155 | 1,174 | 13,300 | 1,174 |
| 2023-11-14 | 1,168 | 1,173 | 1,155 | 1,155 | 12,500 | 1,155 |
| 2023-11-13 | 1,130 | 1,188 | 1,130 | 1,160 | 54,400 | 1,160 |
| 2023-11-10 | 1,230 | 1,245 | 1,229 | 1,244 | 5,800 | 1,244 |
| 2023-11-09 | 1,228 | 1,237 | 1,228 | 1,230 | 4,800 | 1,230 |
| 2023-11-08 | 1,241 | 1,241 | 1,230 | 1,234 | 10,700 | 1,234 |
| 2023-11-07 | 1,246 | 1,255 | 1,237 | 1,237 | 9,100 | 1,237 |
| 2023-11-06 | 1,258 | 1,258 | 1,245 | 1,246 | 7,500 | 1,246 |
| 2023-11-02 | 1,240 | 1,252 | 1,240 | 1,243 | 4,800 | 1,243 |
| 2023-11-01 | 1,248 | 1,250 | 1,232 | 1,238 | 9,300 | 1,238 |
| 2023-10-31 | 1,223 | 1,241 | 1,219 | 1,239 | 19,400 | 1,239 |
| 2023-10-30 | 1,255 | 1,260 | 1,205 | 1,205 | 73,500 | 1,205 |
| 2023-10-27 | 1,243 | 1,271 | 1,243 | 1,271 | 8,000 | 1,271 |
| 2023-10-26 | 1,272 | 1,272 | 1,245 | 1,245 | 9,700 | 1,245 |
| 2023-10-25 | 1,272 | 1,272 | 1,251 | 1,258 | 8,300 | 1,258 |
| 2023-10-24 | 1,246 | 1,258 | 1,235 | 1,255 | 10,900 | 1,255 |
| 2023-10-23 | 1,254 | 1,266 | 1,246 | 1,246 | 6,100 | 1,246 |
| 2023-10-20 | 1,252 | 1,271 | 1,249 | 1,269 | 7,100 | 1,269 |
| 2023-10-19 | 1,268 | 1,268 | 1,253 | 1,257 | 4,200 | 1,257 |
| 2023-10-18 | 1,256 | 1,276 | 1,253 | 1,268 | 3,000 | 1,268 |
| 2023-10-17 | 1,258 | 1,272 | 1,246 | 1,256 | 10,900 | 1,256 |
| 2023-10-16 | 1,280 | 1,280 | 1,248 | 1,258 | 8,000 | 1,258 |
| 2023-10-13 | 1,272 | 1,283 | 1,272 | 1,280 | 7,100 | 1,280 |
| 2023-10-12 | 1,278 | 1,293 | 1,275 | 1,292 | 10,000 | 1,292 |
| 2023-10-11 | 1,283 | 1,287 | 1,279 | 1,279 | 14,500 | 1,279 |
| 2023-10-10 | 1,288 | 1,288 | 1,269 | 1,283 | 14,600 | 1,283 |
| 2023-10-06 | 1,255 | 1,268 | 1,251 | 1,251 | 11,400 | 1,251 |
| 2023-10-05 | 1,237 | 1,256 | 1,237 | 1,248 | 5,600 | 1,248 |
| 2023-10-04 | 1,265 | 1,265 | 1,231 | 1,236 | 24,600 | 1,236 |
| 2023-10-03 | 1,254 | 1,254 | 1,241 | 1,247 | 10,100 | 1,247 |
| 2023-10-02 | 1,260 | 1,278 | 1,254 | 1,254 | 14,000 | 1,254 |
| 2023-09-29 | 1,264 | 1,270 | 1,257 | 1,260 | 5,700 | 1,260 |
| 2023-09-28 | 1,269 | 1,269 | 1,249 | 1,261 | 8,700 | 1,261 |
| 2023-09-27 | 1,280 | 1,287 | 1,260 | 1,283 | 14,000 | 1,283 |
| 2023-09-26 | 1,297 | 1,297 | 1,274 | 1,280 | 10,800 | 1,280 |
| 2023-09-25 | 1,297 | 1,297 | 1,285 | 1,294 | 2,700 | 1,294 |
| 2023-09-22 | 1,290 | 1,302 | 1,282 | 1,297 | 8,600 | 1,297 |
| 2023-09-21 | 1,290 | 1,303 | 1,290 | 1,290 | 5,000 | 1,290 |
| 2023-09-20 | 1,301 | 1,305 | 1,287 | 1,290 | 8,200 | 1,290 |
| 2023-09-19 | 1,304 | 1,304 | 1,295 | 1,301 | 7,000 | 1,301 |
| 2023-09-15 | 1,307 | 1,308 | 1,287 | 1,304 | 13,700 | 1,304 |
| 2023-09-14 | 1,288 | 1,326 | 1,288 | 1,314 | 26,600 | 1,314 |
| 2023-09-13 | 1,288 | 1,294 | 1,277 | 1,287 | 12,500 | 1,287 |
| 2023-09-12 | 1,268 | 1,293 | 1,268 | 1,288 | 9,700 | 1,288 |
| 2023-09-11 | 1,266 | 1,268 | 1,264 | 1,267 | 2,700 | 1,267 |
| 2023-09-08 | 1,266 | 1,270 | 1,259 | 1,264 | 7,800 | 1,264 |
| 2023-09-07 | 1,272 | 1,282 | 1,264 | 1,270 | 9,800 | 1,270 |
| 2023-09-06 | 1,275 | 1,282 | 1,272 | 1,272 | 4,600 | 1,272 |
| 2023-09-05 | 1,276 | 1,283 | 1,266 | 1,274 | 10,900 | 1,274 |
| 2023-09-04 | 1,276 | 1,284 | 1,272 | 1,274 | 9,100 | 1,274 |
| 2023-09-01 | 1,281 | 1,283 | 1,268 | 1,274 | 8,200 | 1,274 |
| 2023-08-31 | 1,271 | 1,285 | 1,271 | 1,279 | 10,200 | 1,279 |
| 2023-08-30 | 1,271 | 1,273 | 1,257 | 1,265 | 13,600 | 1,265 |
| 2023-08-29 | 1,275 | 1,284 | 1,269 | 1,271 | 6,000 | 1,271 |
| 2023-08-28 | 1,260 | 1,288 | 1,260 | 1,274 | 14,300 | 1,274 |
| 2023-08-25 | 1,268 | 1,268 | 1,244 | 1,260 | 11,400 | 1,260 |
| 2023-08-24 | 1,255 | 1,262 | 1,251 | 1,259 | 5,100 | 1,259 |
| 2023-08-23 | 1,237 | 1,264 | 1,237 | 1,255 | 9,900 | 1,255 |
| 2023-08-22 | 1,250 | 1,258 | 1,249 | 1,256 | 4,300 | 1,256 |
| 2023-08-21 | 1,240 | 1,253 | 1,240 | 1,253 | 5,000 | 1,253 |
| 2023-08-18 | 1,228 | 1,245 | 1,228 | 1,240 | 11,900 | 1,240 |
| 2023-08-17 | 1,242 | 1,244 | 1,225 | 1,244 | 10,500 | 1,244 |
| 2023-08-16 | 1,253 | 1,253 | 1,240 | 1,242 | 10,000 | 1,242 |
| 2023-08-15 | 1,260 | 1,266 | 1,253 | 1,253 | 8,800 | 1,253 |
| 2023-08-14 | 1,272 | 1,272 | 1,241 | 1,260 | 26,400 | 1,260 |
| 2023-08-10 | 1,260 | 1,288 | 1,259 | 1,283 | 11,800 | 1,283 |
| 2023-08-09 | 1,271 | 1,271 | 1,255 | 1,260 | 14,900 | 1,260 |
| 2023-08-08 | 1,280 | 1,281 | 1,270 | 1,275 | 6,000 | 1,275 |
| 2023-08-07 | 1,270 | 1,286 | 1,270 | 1,280 | 7,300 | 1,280 |
| 2023-08-04 | 1,260 | 1,274 | 1,255 | 1,270 | 8,500 | 1,270 |
| 2023-08-03 | 1,281 | 1,285 | 1,262 | 1,262 | 12,300 | 1,262 |
| 2023-08-02 | 1,298 | 1,309 | 1,286 | 1,298 | 11,200 | 1,298 |
| 2023-08-01 | 1,310 | 1,312 | 1,301 | 1,303 | 14,800 | 1,303 |
| 2023-07-31 | 1,300 | 1,310 | 1,296 | 1,310 | 4,700 | 1,310 |
| 2023-07-28 | 1,311 | 1,311 | 1,284 | 1,299 | 47,100 | 1,299 |
| 2023-07-27 | 1,304 | 1,317 | 1,292 | 1,317 | 6,800 | 1,317 |
| 2023-07-26 | 1,322 | 1,322 | 1,304 | 1,304 | 3,700 | 1,304 |
| 2023-07-25 | 1,319 | 1,319 | 1,301 | 1,310 | 9,400 | 1,310 |
| 2023-07-24 | 1,290 | 1,319 | 1,290 | 1,303 | 19,400 | 1,303 |
| 2023-07-21 | 1,290 | 1,312 | 1,287 | 1,288 | 6,400 | 1,288 |
| 2023-07-20 | 1,297 | 1,307 | 1,285 | 1,289 | 6,100 | 1,289 |
| 2023-07-19 | 1,286 | 1,292 | 1,282 | 1,292 | 4,800 | 1,292 |
| 2023-07-18 | 1,276 | 1,284 | 1,267 | 1,284 | 7,100 | 1,284 |
| 2023-07-14 | 1,265 | 1,269 | 1,260 | 1,263 | 8,200 | 1,263 |
| 2023-07-13 | 1,270 | 1,277 | 1,265 | 1,269 | 7,300 | 1,269 |
| 2023-07-12 | 1,292 | 1,292 | 1,275 | 1,280 | 11,900 | 1,280 |
| 2023-07-11 | 1,315 | 1,315 | 1,290 | 1,292 | 16,800 | 1,292 |
| 2023-07-10 | 1,304 | 1,309 | 1,297 | 1,297 | 11,800 | 1,297 |
| 2023-07-07 | 1,321 | 1,326 | 1,303 | 1,310 | 7,600 | 1,310 |
| 2023-07-06 | 1,331 | 1,334 | 1,319 | 1,321 | 10,800 | 1,321 |
| 2023-07-05 | 1,313 | 1,321 | 1,306 | 1,317 | 10,000 | 1,317 |
| 2023-07-04 | 1,318 | 1,334 | 1,318 | 1,320 | 19,100 | 1,320 |
| 2023-07-03 | 1,289 | 1,328 | 1,289 | 1,321 | 31,600 | 1,321 |
| 2023-06-30 | 1,268 | 1,293 | 1,262 | 1,289 | 16,000 | 1,289 |
| 2023-06-29 | 1,271 | 1,279 | 1,262 | 1,268 | 10,200 | 1,268 |
| 2023-06-28 | 1,259 | 1,277 | 1,255 | 1,277 | 8,500 | 1,277 |
| 2023-06-27 | 1,253 | 1,256 | 1,250 | 1,256 | 2,600 | 1,256 |
| 2023-06-26 | 1,255 | 1,255 | 1,242 | 1,254 | 4,300 | 1,254 |
| 2023-06-23 | 1,254 | 1,260 | 1,245 | 1,245 | 16,300 | 1,245 |
| 2023-06-22 | 1,258 | 1,260 | 1,248 | 1,250 | 6,000 | 1,250 |
| 2023-06-21 | 1,247 | 1,256 | 1,247 | 1,253 | 2,500 | 1,253 |
| 2023-06-20 | 1,249 | 1,249 | 1,241 | 1,247 | 5,200 | 1,247 |
| 2023-06-19 | 1,253 | 1,263 | 1,240 | 1,249 | 12,700 | 1,249 |
| 2023-06-16 | 1,243 | 1,259 | 1,243 | 1,252 | 19,600 | 1,252 |
| 2023-06-15 | 1,248 | 1,253 | 1,243 | 1,243 | 5,300 | 1,243 |
| 2023-06-14 | 1,233 | 1,251 | 1,233 | 1,248 | 12,900 | 1,248 |
| 2023-06-13 | 1,253 | 1,259 | 1,241 | 1,248 | 11,600 | 1,248 |
| 2023-06-12 | 1,242 | 1,253 | 1,240 | 1,252 | 7,600 | 1,252 |
| 2023-06-09 | 1,243 | 1,254 | 1,241 | 1,242 | 13,800 | 1,242 |
| 2023-06-08 | 1,246 | 1,254 | 1,232 | 1,242 | 14,000 | 1,242 |
| 2023-06-07 | 1,260 | 1,264 | 1,245 | 1,246 | 11,100 | 1,246 |
| 2023-06-06 | 1,245 | 1,262 | 1,242 | 1,260 | 5,500 | 1,260 |
| 2023-06-05 | 1,226 | 1,249 | 1,226 | 1,245 | 10,200 | 1,245 |
| 2023-06-02 | 1,226 | 1,241 | 1,224 | 1,225 | 13,200 | 1,225 |
| 2023-06-01 | 1,245 | 1,245 | 1,223 | 1,223 | 10,200 | 1,223 |
| 2023-05-31 | 1,251 | 1,251 | 1,220 | 1,220 | 16,800 | 1,220 |
| 2023-05-30 | 1,255 | 1,255 | 1,237 | 1,241 | 9,800 | 1,241 |
| 2023-05-29 | 1,247 | 1,257 | 1,243 | 1,257 | 11,200 | 1,257 |
| 2023-05-26 | 1,234 | 1,243 | 1,226 | 1,226 | 11,900 | 1,226 |
| 2023-05-25 | 1,233 | 1,241 | 1,233 | 1,234 | 7,500 | 1,234 |
| 2023-05-24 | 1,231 | 1,247 | 1,230 | 1,240 | 7,800 | 1,240 |
| 2023-05-23 | 1,252 | 1,257 | 1,235 | 1,237 | 6,000 | 1,237 |
| 2023-05-22 | 1,234 | 1,252 | 1,234 | 1,252 | 8,000 | 1,252 |
| 2023-05-19 | 1,242 | 1,256 | 1,225 | 1,234 | 23,700 | 1,234 |
| 2023-05-18 | 1,233 | 1,258 | 1,233 | 1,248 | 15,500 | 1,248 |
| 2023-05-17 | 1,247 | 1,248 | 1,241 | 1,241 | 6,800 | 1,241 |
| 2023-05-16 | 1,280 | 1,280 | 1,242 | 1,247 | 27,300 | 1,247 |
| 2023-05-15 | 1,261 | 1,285 | 1,261 | 1,285 | 9,700 | 1,285 |
| 2023-05-12 | 1,284 | 1,288 | 1,260 | 1,275 | 18,600 | 1,275 |
| 2023-05-11 | 1,266 | 1,287 | 1,266 | 1,287 | 5,800 | 1,287 |
| 2023-05-10 | 1,285 | 1,297 | 1,276 | 1,278 | 8,200 | 1,278 |
| 2023-05-09 | 1,272 | 1,300 | 1,272 | 1,298 | 16,100 | 1,298 |
| 2023-05-08 | 1,261 | 1,281 | 1,261 | 1,277 | 8,500 | 1,277 |
| 2023-05-02 | 1,260 | 1,295 | 1,260 | 1,271 | 21,100 | 1,271 |
| 2023-05-01 | 1,248 | 1,259 | 1,235 | 1,256 | 9,800 | 1,256 |
| 2023-04-28 | 1,225 | 1,249 | 1,223 | 1,248 | 10,300 | 1,248 |
| 2023-04-27 | 1,236 | 1,236 | 1,219 | 1,219 | 49,700 | 1,219 |
| 2023-04-26 | 1,250 | 1,250 | 1,231 | 1,236 | 14,100 | 1,236 |
| 2023-04-25 | 1,258 | 1,261 | 1,243 | 1,250 | 11,500 | 1,250 |
| 2023-04-24 | 1,258 | 1,258 | 1,241 | 1,247 | 9,300 | 1,247 |
| 2023-04-21 | 1,241 | 1,254 | 1,239 | 1,244 | 9,900 | 1,244 |
| 2023-04-20 | 1,252 | 1,252 | 1,241 | 1,241 | 5,900 | 1,241 |
| 2023-04-19 | 1,250 | 1,250 | 1,240 | 1,246 | 5,600 | 1,246 |
| 2023-04-18 | 1,237 | 1,252 | 1,237 | 1,246 | 10,200 | 1,246 |
| 2023-04-17 | 1,255 | 1,255 | 1,240 | 1,246 | 5,700 | 1,246 |
| 2023-04-14 | 1,250 | 1,257 | 1,244 | 1,250 | 11,800 | 1,250 |
| 2023-04-13 | 1,258 | 1,261 | 1,243 | 1,250 | 7,500 | 1,250 |
| 2023-04-12 | 1,253 | 1,265 | 1,246 | 1,255 | 9,000 | 1,255 |
| 2023-04-11 | 1,254 | 1,254 | 1,236 | 1,244 | 11,400 | 1,244 |
| 2023-04-10 | 1,240 | 1,247 | 1,232 | 1,244 | 8,300 | 1,244 |
| 2023-04-07 | 1,226 | 1,242 | 1,225 | 1,233 | 12,900 | 1,233 |
| 2023-04-06 | 1,247 | 1,257 | 1,225 | 1,225 | 26,500 | 1,225 |
| 2023-04-05 | 1,265 | 1,272 | 1,246 | 1,246 | 10,400 | 1,246 |
| 2023-04-04 | 1,277 | 1,288 | 1,276 | 1,276 | 12,800 | 1,276 |
| 2023-04-03 | 1,285 | 1,307 | 1,284 | 1,296 | 14,100 | 1,296 |
| 2023-03-31 | 1,318 | 1,321 | 1,301 | 1,307 | 6,400 | 1,307 |
| 2023-03-30 | 1,291 | 1,318 | 1,287 | 1,318 | 10,600 | 1,318 |
| 2023-03-29 | 1,274 | 1,305 | 1,274 | 1,305 | 10,500 | 1,305 |
| 2023-03-28 | 1,295 | 1,300 | 1,281 | 1,292 | 6,600 | 1,292 |
| 2023-03-27 | 1,286 | 1,307 | 1,286 | 1,305 | 5,400 | 1,305 |
| 2023-03-24 | 1,307 | 1,307 | 1,273 | 1,289 | 9,700 | 1,289 |
| 2023-03-23 | 1,262 | 1,298 | 1,256 | 1,298 | 12,200 | 1,298 |
| 2023-03-22 | 1,254 | 1,278 | 1,254 | 1,278 | 6,300 | 1,278 |
| 2023-03-20 | 1,258 | 1,261 | 1,241 | 1,251 | 6,900 | 1,251 |
| 2023-03-17 | 1,270 | 1,273 | 1,260 | 1,266 | 7,800 | 1,266 |
| 2023-03-16 | 1,263 | 1,273 | 1,239 | 1,267 | 12,600 | 1,267 |
| 2023-03-15 | 1,279 | 1,281 | 1,266 | 1,272 | 6,000 | 1,272 |
| 2023-03-14 | 1,281 | 1,281 | 1,243 | 1,258 | 20,300 | 1,258 |
| 2023-03-13 | 1,323 | 1,323 | 1,286 | 1,292 | 12,000 | 1,292 |
| 2023-03-10 | 1,342 | 1,342 | 1,327 | 1,327 | 8,800 | 1,327 |
| 2023-03-09 | 1,317 | 1,345 | 1,314 | 1,345 | 22,700 | 1,345 |
| 2023-03-08 | 1,310 | 1,317 | 1,309 | 1,317 | 3,600 | 1,317 |
| 2023-03-07 | 1,322 | 1,322 | 1,307 | 1,315 | 4,700 | 1,315 |
| 2023-03-06 | 1,311 | 1,327 | 1,310 | 1,322 | 9,700 | 1,322 |
| 2023-03-03 | 1,287 | 1,311 | 1,287 | 1,311 | 9,000 | 1,311 |
| 2023-03-02 | 1,300 | 1,303 | 1,285 | 1,290 | 5,600 | 1,290 |
| 2023-03-01 | 1,309 | 1,309 | 1,292 | 1,300 | 5,400 | 1,300 |
| 2023-02-28 | 1,317 | 1,317 | 1,295 | 1,312 | 9,000 | 1,312 |
| 2023-02-27 | 1,277 | 1,317 | 1,277 | 1,317 | 18,500 | 1,317 |
| 2023-02-24 | 1,279 | 1,284 | 1,261 | 1,278 | 9,300 | 1,278 |
| 2023-02-22 | 1,271 | 1,277 | 1,254 | 1,258 | 9,200 | 1,258 |
| 2023-02-21 | 1,268 | 1,291 | 1,268 | 1,286 | 9,000 | 1,286 |
| 2023-02-20 | 1,254 | 1,273 | 1,254 | 1,273 | 7,700 | 1,273 |
| 2023-02-17 | 1,245 | 1,251 | 1,243 | 1,251 | 4,300 | 1,251 |
| 2023-02-16 | 1,253 | 1,255 | 1,243 | 1,254 | 8,900 | 1,254 |
| 2023-02-15 | 1,257 | 1,260 | 1,242 | 1,246 | 18,900 | 1,246 |
| 2023-02-14 | 1,250 | 1,266 | 1,240 | 1,257 | 5,400 | 1,257 |
| 2023-02-13 | 1,258 | 1,261 | 1,242 | 1,250 | 12,900 | 1,250 |
| 2023-02-10 | 1,271 | 1,290 | 1,271 | 1,288 | 4,700 | 1,288 |
| 2023-02-09 | 1,273 | 1,289 | 1,257 | 1,270 | 7,200 | 1,270 |
| 2023-02-08 | 1,245 | 1,264 | 1,245 | 1,249 | 9,900 | 1,249 |
| 2023-02-07 | 1,275 | 1,277 | 1,268 | 1,269 | 5,500 | 1,269 |
| 2023-02-06 | 1,271 | 1,294 | 1,269 | 1,276 | 4,800 | 1,276 |
| 2023-02-03 | 1,267 | 1,273 | 1,266 | 1,271 | 3,700 | 1,271 |
| 2023-02-02 | 1,279 | 1,293 | 1,279 | 1,280 | 2,100 | 1,280 |
| 2023-02-01 | 1,290 | 1,295 | 1,278 | 1,279 | 6,100 | 1,279 |
| 2023-01-31 | 1,296 | 1,296 | 1,277 | 1,290 | 5,500 | 1,290 |
| 2023-01-30 | 1,292 | 1,306 | 1,263 | 1,271 | 43,200 | 1,271 |
| 2023-01-27 | 1,279 | 1,280 | 1,268 | 1,280 | 7,700 | 1,280 |
| 2023-01-26 | 1,288 | 1,290 | 1,266 | 1,269 | 7,500 | 1,269 |
| 2023-01-25 | 1,285 | 1,287 | 1,272 | 1,286 | 6,100 | 1,286 |
| 2023-01-24 | 1,267 | 1,285 | 1,256 | 1,285 | 10,600 | 1,285 |
| 2023-01-23 | 1,268 | 1,272 | 1,259 | 1,272 | 4,700 | 1,272 |
| 2023-01-20 | 1,238 | 1,260 | 1,238 | 1,257 | 7,600 | 1,257 |
| 2023-01-19 | 1,231 | 1,243 | 1,226 | 1,239 | 5,400 | 1,239 |
| 2023-01-18 | 1,249 | 1,252 | 1,227 | 1,248 | 8,000 | 1,248 |
| 2023-01-17 | 1,223 | 1,249 | 1,221 | 1,249 | 15,600 | 1,249 |
| 2023-01-16 | 1,215 | 1,217 | 1,207 | 1,212 | 12,200 | 1,212 |
| 2023-01-13 | 1,212 | 1,233 | 1,207 | 1,226 | 18,300 | 1,226 |
| 2023-01-12 | 1,231 | 1,231 | 1,199 | 1,217 | 31,600 | 1,217 |
| 2023-01-11 | 1,232 | 1,235 | 1,228 | 1,235 | 6,200 | 1,235 |
| 2023-01-10 | 1,212 | 1,233 | 1,212 | 1,219 | 3,100 | 1,219 |
| 2023-01-06 | 1,211 | 1,219 | 1,204 | 1,212 | 5,400 | 1,212 |
| 2023-01-05 | 1,210 | 1,210 | 1,192 | 1,192 | 20,000 | 1,192 |
| 2023-01-04 | 1,247 | 1,247 | 1,200 | 1,203 | 27,800 | 1,203 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株