6670 (株)MCJ 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 | 1,093 | 1,100 | 1,086 | 1,097 | 104,100 | 1,097 |
| 2023-12-28 | 1,095 | 1,100 | 1,083 | 1,100 | 75,800 | 1,100 |
| 2023-12-27 | 1,089 | 1,096 | 1,086 | 1,096 | 60,200 | 1,096 |
| 2023-12-26 | 1,092 | 1,095 | 1,086 | 1,091 | 59,900 | 1,091 |
| 2023-12-25 | 1,106 | 1,110 | 1,094 | 1,094 | 61,200 | 1,094 |
| 2023-12-22 | 1,100 | 1,107 | 1,092 | 1,102 | 74,900 | 1,102 |
| 2023-12-21 | 1,105 | 1,111 | 1,092 | 1,103 | 64,000 | 1,103 |
| 2023-12-20 | 1,114 | 1,117 | 1,103 | 1,105 | 113,200 | 1,105 |
| 2023-12-19 | 1,103 | 1,113 | 1,097 | 1,110 | 142,300 | 1,110 |
| 2023-12-18 | 1,086 | 1,099 | 1,070 | 1,093 | 159,800 | 1,093 |
| 2023-12-15 | 1,092 | 1,103 | 1,079 | 1,085 | 106,300 | 1,085 |
| 2023-12-14 | 1,060 | 1,092 | 1,060 | 1,082 | 187,500 | 1,082 |
| 2023-12-13 | 1,053 | 1,064 | 1,048 | 1,058 | 56,900 | 1,058 |
| 2023-12-12 | 1,060 | 1,067 | 1,050 | 1,053 | 73,100 | 1,053 |
| 2023-12-11 | 1,037 | 1,061 | 1,034 | 1,059 | 112,200 | 1,059 |
| 2023-12-08 | 1,031 | 1,047 | 1,024 | 1,030 | 140,300 | 1,030 |
| 2023-12-07 | 1,052 | 1,058 | 1,038 | 1,044 | 86,300 | 1,044 |
| 2023-12-06 | 1,046 | 1,060 | 1,040 | 1,060 | 93,600 | 1,060 |
| 2023-12-05 | 1,061 | 1,061 | 1,047 | 1,048 | 108,300 | 1,048 |
| 2023-12-04 | 1,069 | 1,074 | 1,057 | 1,061 | 97,500 | 1,061 |
| 2023-12-01 | 1,062 | 1,076 | 1,062 | 1,073 | 155,900 | 1,073 |
| 2023-11-30 | 1,085 | 1,085 | 1,066 | 1,075 | 195,600 | 1,075 |
| 2023-11-29 | 1,065 | 1,083 | 1,062 | 1,080 | 85,900 | 1,080 |
| 2023-11-28 | 1,095 | 1,095 | 1,074 | 1,078 | 143,600 | 1,078 |
| 2023-11-27 | 1,111 | 1,113 | 1,090 | 1,090 | 77,500 | 1,090 |
| 2023-11-24 | 1,130 | 1,130 | 1,109 | 1,109 | 40,700 | 1,109 |
| 2023-11-22 | 1,110 | 1,139 | 1,107 | 1,135 | 89,000 | 1,135 |
| 2023-11-21 | 1,109 | 1,120 | 1,101 | 1,120 | 90,200 | 1,120 |
| 2023-11-20 | 1,125 | 1,132 | 1,110 | 1,110 | 54,400 | 1,110 |
| 2023-11-17 | 1,100 | 1,127 | 1,098 | 1,125 | 102,000 | 1,125 |
| 2023-11-16 | 1,100 | 1,105 | 1,090 | 1,097 | 78,500 | 1,097 |
| 2023-11-15 | 1,085 | 1,106 | 1,083 | 1,099 | 166,600 | 1,099 |
| 2023-11-14 | 1,102 | 1,106 | 1,079 | 1,085 | 90,300 | 1,085 |
| 2023-11-13 | 1,114 | 1,126 | 1,108 | 1,115 | 78,600 | 1,115 |
| 2023-11-10 | 1,118 | 1,125 | 1,104 | 1,110 | 73,000 | 1,110 |
| 2023-11-09 | 1,126 | 1,151 | 1,126 | 1,126 | 122,300 | 1,126 |
| 2023-11-08 | 1,109 | 1,150 | 1,106 | 1,122 | 237,300 | 1,122 |
| 2023-11-07 | 1,077 | 1,091 | 1,065 | 1,079 | 138,500 | 1,079 |
| 2023-11-06 | 1,077 | 1,089 | 1,052 | 1,074 | 217,000 | 1,074 |
| 2023-11-02 | 1,109 | 1,130 | 1,097 | 1,100 | 142,000 | 1,100 |
| 2023-11-01 | 1,096 | 1,096 | 1,072 | 1,081 | 181,100 | 1,081 |
| 2023-10-31 | 1,078 | 1,087 | 1,070 | 1,083 | 116,700 | 1,083 |
| 2023-10-30 | 1,092 | 1,097 | 1,079 | 1,087 | 151,600 | 1,087 |
| 2023-10-27 | 1,085 | 1,105 | 1,085 | 1,105 | 139,500 | 1,105 |
| 2023-10-26 | 1,104 | 1,114 | 1,091 | 1,098 | 81,100 | 1,098 |
| 2023-10-25 | 1,105 | 1,123 | 1,100 | 1,116 | 102,900 | 1,116 |
| 2023-10-24 | 1,086 | 1,100 | 1,083 | 1,094 | 138,900 | 1,094 |
| 2023-10-23 | 1,126 | 1,129 | 1,089 | 1,089 | 120,700 | 1,089 |
| 2023-10-20 | 1,139 | 1,146 | 1,136 | 1,138 | 91,300 | 1,138 |
| 2023-10-19 | 1,169 | 1,180 | 1,152 | 1,155 | 91,600 | 1,155 |
| 2023-10-18 | 1,147 | 1,182 | 1,147 | 1,180 | 180,700 | 1,180 |
| 2023-10-17 | 1,166 | 1,168 | 1,148 | 1,154 | 107,300 | 1,154 |
| 2023-10-16 | 1,130 | 1,154 | 1,128 | 1,150 | 101,500 | 1,150 |
| 2023-10-13 | 1,140 | 1,157 | 1,137 | 1,139 | 87,000 | 1,139 |
| 2023-10-12 | 1,141 | 1,155 | 1,133 | 1,153 | 76,500 | 1,153 |
| 2023-10-11 | 1,152 | 1,152 | 1,135 | 1,137 | 77,200 | 1,137 |
| 2023-10-10 | 1,139 | 1,158 | 1,137 | 1,157 | 147,500 | 1,157 |
| 2023-10-06 | 1,125 | 1,143 | 1,121 | 1,123 | 166,000 | 1,123 |
| 2023-10-05 | 1,121 | 1,133 | 1,110 | 1,125 | 227,900 | 1,125 |
| 2023-10-04 | 1,111 | 1,120 | 1,100 | 1,115 | 233,200 | 1,115 |
| 2023-10-03 | 1,133 | 1,137 | 1,114 | 1,121 | 264,400 | 1,121 |
| 2023-10-02 | 1,122 | 1,151 | 1,122 | 1,131 | 136,300 | 1,131 |
| 2023-09-29 | 1,124 | 1,130 | 1,117 | 1,122 | 137,800 | 1,122 |
| 2023-09-28 | 1,124 | 1,127 | 1,114 | 1,124 | 98,600 | 1,124 |
| 2023-09-27 | 1,119 | 1,124 | 1,110 | 1,121 | 116,400 | 1,121 |
| 2023-09-26 | 1,127 | 1,138 | 1,122 | 1,123 | 124,900 | 1,123 |
| 2023-09-25 | 1,143 | 1,143 | 1,131 | 1,132 | 95,700 | 1,132 |
| 2023-09-22 | 1,117 | 1,154 | 1,117 | 1,150 | 175,900 | 1,150 |
| 2023-09-21 | 1,128 | 1,146 | 1,120 | 1,141 | 159,700 | 1,141 |
| 2023-09-20 | 1,159 | 1,159 | 1,135 | 1,138 | 174,600 | 1,138 |
| 2023-09-19 | 1,148 | 1,158 | 1,142 | 1,157 | 101,000 | 1,157 |
| 2023-09-15 | 1,134 | 1,152 | 1,130 | 1,139 | 171,200 | 1,139 |
| 2023-09-14 | 1,116 | 1,129 | 1,112 | 1,118 | 116,800 | 1,118 |
| 2023-09-13 | 1,140 | 1,141 | 1,114 | 1,116 | 75,200 | 1,116 |
| 2023-09-12 | 1,136 | 1,145 | 1,132 | 1,143 | 82,400 | 1,143 |
| 2023-09-11 | 1,155 | 1,159 | 1,134 | 1,136 | 111,900 | 1,136 |
| 2023-09-08 | 1,158 | 1,166 | 1,155 | 1,161 | 86,600 | 1,161 |
| 2023-09-07 | 1,170 | 1,175 | 1,161 | 1,164 | 65,900 | 1,164 |
| 2023-09-06 | 1,167 | 1,172 | 1,166 | 1,171 | 52,200 | 1,171 |
| 2023-09-05 | 1,168 | 1,170 | 1,160 | 1,170 | 63,100 | 1,170 |
| 2023-09-04 | 1,171 | 1,175 | 1,158 | 1,166 | 88,100 | 1,166 |
| 2023-09-01 | 1,190 | 1,190 | 1,171 | 1,177 | 90,100 | 1,177 |
| 2023-08-31 | 1,187 | 1,193 | 1,183 | 1,190 | 176,700 | 1,190 |
| 2023-08-30 | 1,175 | 1,184 | 1,172 | 1,184 | 96,400 | 1,184 |
| 2023-08-29 | 1,172 | 1,172 | 1,162 | 1,169 | 34,500 | 1,169 |
| 2023-08-28 | 1,159 | 1,171 | 1,155 | 1,170 | 59,200 | 1,170 |
| 2023-08-25 | 1,155 | 1,160 | 1,147 | 1,155 | 42,100 | 1,155 |
| 2023-08-24 | 1,166 | 1,169 | 1,157 | 1,163 | 52,400 | 1,163 |
| 2023-08-23 | 1,153 | 1,163 | 1,150 | 1,160 | 49,800 | 1,160 |
| 2023-08-22 | 1,132 | 1,151 | 1,132 | 1,149 | 127,000 | 1,149 |
| 2023-08-21 | 1,133 | 1,136 | 1,119 | 1,119 | 62,600 | 1,119 |
| 2023-08-18 | 1,140 | 1,142 | 1,125 | 1,133 | 215,800 | 1,133 |
| 2023-08-17 | 1,139 | 1,139 | 1,119 | 1,124 | 78,000 | 1,124 |
| 2023-08-16 | 1,129 | 1,145 | 1,122 | 1,134 | 115,900 | 1,134 |
| 2023-08-15 | 1,120 | 1,132 | 1,118 | 1,131 | 182,700 | 1,131 |
| 2023-08-14 | 1,107 | 1,129 | 1,107 | 1,112 | 109,200 | 1,112 |
| 2023-08-10 | 1,101 | 1,119 | 1,094 | 1,106 | 143,700 | 1,106 |
| 2023-08-09 | 1,114 | 1,129 | 1,102 | 1,110 | 108,300 | 1,110 |
| 2023-08-08 | 1,175 | 1,179 | 1,114 | 1,120 | 347,500 | 1,120 |
| 2023-08-07 | 1,118 | 1,193 | 1,118 | 1,186 | 566,200 | 1,186 |
| 2023-08-04 | 1,106 | 1,108 | 1,090 | 1,096 | 153,600 | 1,096 |
| 2023-08-03 | 1,114 | 1,119 | 1,107 | 1,107 | 106,500 | 1,107 |
| 2023-08-02 | 1,124 | 1,125 | 1,115 | 1,123 | 93,700 | 1,123 |
| 2023-08-01 | 1,123 | 1,131 | 1,119 | 1,129 | 119,800 | 1,129 |
| 2023-07-31 | 1,125 | 1,128 | 1,117 | 1,128 | 175,100 | 1,128 |
| 2023-07-28 | 1,105 | 1,119 | 1,097 | 1,119 | 247,400 | 1,119 |
| 2023-07-27 | 1,080 | 1,095 | 1,068 | 1,095 | 157,000 | 1,095 |
| 2023-07-26 | 1,075 | 1,077 | 1,061 | 1,074 | 180,000 | 1,074 |
| 2023-07-25 | 1,060 | 1,066 | 1,059 | 1,065 | 94,000 | 1,065 |
| 2023-07-24 | 1,052 | 1,055 | 1,047 | 1,051 | 77,900 | 1,051 |
| 2023-07-21 | 1,032 | 1,048 | 1,029 | 1,043 | 60,700 | 1,043 |
| 2023-07-20 | 1,060 | 1,061 | 1,042 | 1,042 | 45,500 | 1,042 |
| 2023-07-19 | 1,066 | 1,076 | 1,058 | 1,064 | 97,200 | 1,064 |
| 2023-07-18 | 1,046 | 1,065 | 1,046 | 1,059 | 94,400 | 1,059 |
| 2023-07-14 | 1,040 | 1,045 | 1,037 | 1,042 | 62,600 | 1,042 |
| 2023-07-13 | 1,034 | 1,039 | 1,032 | 1,037 | 65,600 | 1,037 |
| 2023-07-12 | 1,035 | 1,039 | 1,029 | 1,030 | 95,800 | 1,030 |
| 2023-07-11 | 1,031 | 1,037 | 1,026 | 1,033 | 94,700 | 1,033 |
| 2023-07-10 | 1,020 | 1,036 | 1,015 | 1,033 | 126,600 | 1,033 |
| 2023-07-07 | 1,025 | 1,030 | 1,020 | 1,020 | 30,900 | 1,020 |
| 2023-07-06 | 1,016 | 1,032 | 1,016 | 1,030 | 78,900 | 1,030 |
| 2023-07-05 | 1,031 | 1,031 | 1,016 | 1,020 | 59,100 | 1,020 |
| 2023-07-04 | 1,040 | 1,045 | 1,028 | 1,031 | 100,100 | 1,031 |
| 2023-07-03 | 1,010 | 1,047 | 1,010 | 1,042 | 287,500 | 1,042 |
| 2023-06-30 | 990 | 1,001 | 987 | 1,001 | 154,400 | 1,001 |
| 2023-06-29 | 996 | 998 | 985 | 990 | 68,200 | 990 |
| 2023-06-28 | 984 | 998 | 982 | 998 | 131,600 | 998 |
| 2023-06-27 | 975 | 978 | 969 | 977 | 79,300 | 977 |
| 2023-06-26 | 969 | 980 | 963 | 975 | 116,100 | 975 |
| 2023-06-23 | 982 | 988 | 968 | 968 | 112,200 | 968 |
| 2023-06-22 | 976 | 981 | 973 | 977 | 89,200 | 977 |
| 2023-06-21 | 975 | 983 | 973 | 982 | 69,900 | 982 |
| 2023-06-20 | 980 | 984 | 973 | 979 | 67,400 | 979 |
| 2023-06-19 | 996 | 998 | 982 | 987 | 67,400 | 987 |
| 2023-06-16 | 994 | 996 | 986 | 996 | 102,500 | 996 |
| 2023-06-15 | 996 | 1,004 | 991 | 999 | 113,700 | 999 |
| 2023-06-14 | 994 | 997 | 989 | 996 | 102,900 | 996 |
| 2023-06-13 | 992 | 993 | 986 | 988 | 83,700 | 988 |
| 2023-06-12 | 977 | 994 | 977 | 989 | 108,600 | 989 |
| 2023-06-09 | 972 | 978 | 968 | 974 | 101,100 | 974 |
| 2023-06-08 | 982 | 986 | 964 | 966 | 141,100 | 966 |
| 2023-06-07 | 981 | 988 | 975 | 982 | 154,500 | 982 |
| 2023-06-06 | 971 | 982 | 969 | 981 | 173,700 | 981 |
| 2023-06-05 | 975 | 983 | 970 | 982 | 219,000 | 982 |
| 2023-06-02 | 955 | 966 | 948 | 963 | 123,300 | 963 |
| 2023-06-01 | 946 | 960 | 944 | 960 | 284,600 | 960 |
| 2023-05-31 | 953 | 958 | 939 | 944 | 185,300 | 944 |
| 2023-05-30 | 964 | 964 | 954 | 954 | 128,800 | 954 |
| 2023-05-29 | 965 | 968 | 954 | 958 | 133,300 | 958 |
| 2023-05-26 | 962 | 968 | 959 | 962 | 176,000 | 962 |
| 2023-05-25 | 960 | 969 | 958 | 959 | 179,600 | 959 |
| 2023-05-24 | 962 | 980 | 959 | 968 | 259,900 | 968 |
| 2023-05-23 | 968 | 977 | 963 | 965 | 197,200 | 965 |
| 2023-05-22 | 982 | 982 | 966 | 967 | 101,100 | 967 |
| 2023-05-19 | 973 | 988 | 967 | 983 | 194,500 | 983 |
| 2023-05-18 | 974 | 978 | 966 | 971 | 171,600 | 971 |
| 2023-05-17 | 969 | 976 | 960 | 967 | 163,100 | 967 |
| 2023-05-16 | 978 | 982 | 967 | 976 | 302,100 | 976 |
| 2023-05-15 | 954 | 963 | 950 | 956 | 172,600 | 956 |
| 2023-05-12 | 950 | 954 | 941 | 943 | 108,400 | 943 |
| 2023-05-11 | 965 | 968 | 957 | 957 | 73,200 | 957 |
| 2023-05-10 | 969 | 972 | 963 | 966 | 87,100 | 966 |
| 2023-05-09 | 953 | 972 | 948 | 969 | 171,100 | 969 |
| 2023-05-08 | 934 | 959 | 934 | 958 | 237,000 | 958 |
| 2023-05-02 | 935 | 941 | 932 | 941 | 67,700 | 941 |
| 2023-05-01 | 940 | 944 | 935 | 936 | 79,400 | 936 |
| 2023-04-28 | 930 | 945 | 929 | 940 | 119,200 | 940 |
| 2023-04-27 | 922 | 931 | 917 | 920 | 212,000 | 920 |
| 2023-04-26 | 931 | 931 | 923 | 927 | 109,600 | 927 |
| 2023-04-25 | 939 | 944 | 934 | 936 | 45,000 | 936 |
| 2023-04-24 | 940 | 946 | 933 | 939 | 46,600 | 939 |
| 2023-04-21 | 940 | 953 | 938 | 942 | 77,600 | 942 |
| 2023-04-20 | 936 | 949 | 934 | 945 | 68,500 | 945 |
| 2023-04-19 | 941 | 947 | 936 | 944 | 92,400 | 944 |
| 2023-04-18 | 944 | 950 | 942 | 947 | 56,100 | 947 |
| 2023-04-17 | 955 | 955 | 943 | 952 | 44,600 | 952 |
| 2023-04-14 | 957 | 959 | 951 | 953 | 42,100 | 953 |
| 2023-04-13 | 957 | 960 | 950 | 957 | 56,900 | 957 |
| 2023-04-12 | 948 | 964 | 947 | 961 | 126,400 | 961 |
| 2023-04-11 | 954 | 958 | 949 | 953 | 80,800 | 953 |
| 2023-04-10 | 947 | 960 | 946 | 948 | 113,200 | 948 |
| 2023-04-07 | 942 | 944 | 933 | 933 | 64,200 | 933 |
| 2023-04-06 | 931 | 942 | 931 | 936 | 58,900 | 936 |
| 2023-04-05 | 951 | 951 | 938 | 942 | 66,600 | 942 |
| 2023-04-04 | 954 | 957 | 942 | 953 | 66,700 | 953 |
| 2023-04-03 | 943 | 955 | 940 | 954 | 213,800 | 954 |
| 2023-03-31 | 930 | 942 | 930 | 931 | 204,400 | 931 |
| 2023-03-30 | 913 | 932 | 912 | 927 | 372,600 | 927 |
| 2023-03-29 | 938 | 957 | 932 | 955 | 664,900 | 955 |
| 2023-03-28 | 941 | 949 | 935 | 938 | 356,500 | 938 |
| 2023-03-27 | 943 | 952 | 941 | 947 | 298,900 | 947 |
| 2023-03-24 | 938 | 946 | 935 | 943 | 149,400 | 943 |
| 2023-03-23 | 933 | 945 | 926 | 945 | 308,400 | 945 |
| 2023-03-22 | 942 | 949 | 938 | 942 | 141,200 | 942 |
| 2023-03-20 | 941 | 950 | 930 | 930 | 136,500 | 930 |
| 2023-03-17 | 938 | 950 | 937 | 942 | 233,700 | 942 |
| 2023-03-16 | 938 | 940 | 928 | 938 | 258,000 | 938 |
| 2023-03-15 | 953 | 961 | 949 | 953 | 139,200 | 953 |
| 2023-03-14 | 957 | 957 | 940 | 950 | 194,400 | 950 |
| 2023-03-13 | 976 | 976 | 965 | 972 | 136,000 | 972 |
| 2023-03-10 | 980 | 990 | 976 | 986 | 95,700 | 986 |
| 2023-03-09 | 988 | 992 | 983 | 987 | 93,100 | 987 |
| 2023-03-08 | 983 | 990 | 981 | 986 | 78,200 | 986 |
| 2023-03-07 | 976 | 990 | 976 | 988 | 86,800 | 988 |
| 2023-03-06 | 985 | 985 | 974 | 978 | 79,500 | 978 |
| 2023-03-03 | 975 | 987 | 975 | 980 | 202,400 | 980 |
| 2023-03-02 | 962 | 968 | 959 | 966 | 85,800 | 966 |
| 2023-03-01 | 958 | 960 | 947 | 957 | 169,700 | 957 |
| 2023-02-28 | 965 | 973 | 956 | 960 | 199,400 | 960 |
| 2023-02-27 | 950 | 962 | 950 | 960 | 90,600 | 960 |
| 2023-02-24 | 951 | 958 | 948 | 956 | 133,000 | 956 |
| 2023-02-22 | 955 | 963 | 950 | 950 | 103,100 | 950 |
| 2023-02-21 | 968 | 974 | 963 | 964 | 65,100 | 964 |
| 2023-02-20 | 966 | 966 | 954 | 958 | 52,900 | 958 |
| 2023-02-17 | 972 | 972 | 957 | 958 | 153,600 | 958 |
| 2023-02-16 | 966 | 976 | 965 | 971 | 57,900 | 971 |
| 2023-02-15 | 968 | 968 | 956 | 958 | 36,700 | 958 |
| 2023-02-14 | 960 | 967 | 957 | 967 | 40,800 | 967 |
| 2023-02-13 | 955 | 965 | 955 | 957 | 69,800 | 957 |
| 2023-02-10 | 974 | 979 | 958 | 959 | 105,000 | 959 |
| 2023-02-09 | 963 | 976 | 963 | 972 | 54,900 | 972 |
| 2023-02-08 | 969 | 975 | 960 | 964 | 75,800 | 964 |
| 2023-02-07 | 943 | 972 | 941 | 957 | 196,100 | 957 |
| 2023-02-06 | 971 | 971 | 937 | 943 | 346,000 | 943 |
| 2023-02-03 | 1,000 | 1,001 | 984 | 996 | 175,400 | 996 |
| 2023-02-02 | 984 | 1,003 | 982 | 1,001 | 151,900 | 1,001 |
| 2023-02-01 | 1,004 | 1,004 | 984 | 984 | 115,100 | 984 |
| 2023-01-31 | 994 | 1,010 | 994 | 1,008 | 142,000 | 1,008 |
| 2023-01-30 | 980 | 984 | 979 | 984 | 106,100 | 984 |
| 2023-01-27 | 983 | 984 | 974 | 979 | 120,500 | 979 |
| 2023-01-26 | 984 | 992 | 978 | 985 | 86,100 | 985 |
| 2023-01-25 | 998 | 999 | 985 | 990 | 111,900 | 990 |
| 2023-01-24 | 999 | 1,018 | 996 | 1,001 | 185,100 | 1,001 |
| 2023-01-23 | 986 | 994 | 982 | 989 | 102,400 | 989 |
| 2023-01-20 | 968 | 981 | 962 | 981 | 94,800 | 981 |
| 2023-01-19 | 975 | 975 | 964 | 971 | 78,000 | 971 |
| 2023-01-18 | 959 | 975 | 957 | 973 | 95,400 | 973 |
| 2023-01-17 | 957 | 963 | 949 | 963 | 47,900 | 963 |
| 2023-01-16 | 944 | 961 | 938 | 954 | 90,500 | 954 |
| 2023-01-13 | 949 | 958 | 943 | 947 | 97,400 | 947 |
| 2023-01-12 | 933 | 949 | 929 | 949 | 72,500 | 949 |
| 2023-01-11 | 935 | 940 | 930 | 931 | 49,500 | 931 |
| 2023-01-10 | 943 | 943 | 927 | 938 | 65,300 | 938 |
| 2023-01-06 | 917 | 936 | 916 | 930 | 103,400 | 930 |
| 2023-01-05 | 925 | 927 | 917 | 923 | 51,600 | 923 |
| 2023-01-04 | 945 | 945 | 925 | 929 | 82,100 | 929 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2011-09-28]1株→100株 [2005-12-27]1株→3株 [2004-07-27]1株→10株
