6745 ホーチキ(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 | 1,739 | 1,748 | 1,727 | 1,747 | 22,000 | 1,747 |
| 2023-12-28 | 1,725 | 1,748 | 1,723 | 1,739 | 23,500 | 1,739 |
| 2023-12-27 | 1,692 | 1,719 | 1,686 | 1,712 | 39,000 | 1,712 |
| 2023-12-26 | 1,661 | 1,705 | 1,660 | 1,686 | 55,600 | 1,686 |
| 2023-12-25 | 1,625 | 1,662 | 1,625 | 1,657 | 24,500 | 1,657 |
| 2023-12-22 | 1,600 | 1,610 | 1,595 | 1,608 | 11,000 | 1,608 |
| 2023-12-21 | 1,595 | 1,601 | 1,591 | 1,595 | 10,900 | 1,595 |
| 2023-12-20 | 1,600 | 1,610 | 1,596 | 1,600 | 17,000 | 1,600 |
| 2023-12-19 | 1,581 | 1,594 | 1,575 | 1,594 | 8,300 | 1,594 |
| 2023-12-18 | 1,587 | 1,587 | 1,563 | 1,579 | 21,600 | 1,579 |
| 2023-12-15 | 1,598 | 1,605 | 1,589 | 1,592 | 13,500 | 1,592 |
| 2023-12-14 | 1,617 | 1,617 | 1,580 | 1,590 | 25,900 | 1,590 |
| 2023-12-13 | 1,604 | 1,618 | 1,596 | 1,608 | 23,300 | 1,608 |
| 2023-12-12 | 1,633 | 1,633 | 1,593 | 1,598 | 62,900 | 1,598 |
| 2023-12-11 | 1,602 | 1,602 | 1,565 | 1,593 | 46,700 | 1,593 |
| 2023-12-08 | 1,632 | 1,633 | 1,584 | 1,595 | 53,300 | 1,595 |
| 2023-12-07 | 1,659 | 1,661 | 1,641 | 1,646 | 18,700 | 1,646 |
| 2023-12-06 | 1,636 | 1,680 | 1,636 | 1,667 | 27,800 | 1,667 |
| 2023-12-05 | 1,647 | 1,656 | 1,628 | 1,628 | 28,600 | 1,628 |
| 2023-12-04 | 1,657 | 1,657 | 1,643 | 1,650 | 15,300 | 1,650 |
| 2023-12-01 | 1,659 | 1,667 | 1,653 | 1,656 | 14,800 | 1,656 |
| 2023-11-30 | 1,642 | 1,669 | 1,637 | 1,653 | 24,100 | 1,653 |
| 2023-11-29 | 1,649 | 1,661 | 1,633 | 1,635 | 15,100 | 1,635 |
| 2023-11-28 | 1,659 | 1,659 | 1,646 | 1,651 | 8,400 | 1,651 |
| 2023-11-27 | 1,672 | 1,672 | 1,645 | 1,650 | 12,000 | 1,650 |
| 2023-11-24 | 1,695 | 1,698 | 1,657 | 1,660 | 26,000 | 1,660 |
| 2023-11-22 | 1,670 | 1,691 | 1,670 | 1,675 | 8,200 | 1,675 |
| 2023-11-21 | 1,671 | 1,686 | 1,656 | 1,664 | 17,700 | 1,664 |
| 2023-11-20 | 1,712 | 1,723 | 1,680 | 1,680 | 17,100 | 1,680 |
| 2023-11-17 | 1,688 | 1,700 | 1,680 | 1,700 | 15,900 | 1,700 |
| 2023-11-16 | 1,696 | 1,700 | 1,672 | 1,684 | 11,000 | 1,684 |
| 2023-11-15 | 1,711 | 1,711 | 1,695 | 1,705 | 8,600 | 1,705 |
| 2023-11-14 | 1,713 | 1,718 | 1,707 | 1,711 | 8,300 | 1,711 |
| 2023-11-13 | 1,710 | 1,715 | 1,671 | 1,713 | 15,400 | 1,713 |
| 2023-11-10 | 1,719 | 1,719 | 1,698 | 1,719 | 13,300 | 1,719 |
| 2023-11-09 | 1,709 | 1,725 | 1,700 | 1,725 | 21,000 | 1,725 |
| 2023-11-08 | 1,717 | 1,717 | 1,668 | 1,704 | 34,200 | 1,704 |
| 2023-11-07 | 1,730 | 1,735 | 1,700 | 1,709 | 26,000 | 1,709 |
| 2023-11-06 | 1,693 | 1,795 | 1,685 | 1,730 | 101,900 | 1,730 |
| 2023-11-02 | 1,704 | 1,708 | 1,672 | 1,689 | 19,600 | 1,689 |
| 2023-11-01 | 1,663 | 1,699 | 1,663 | 1,693 | 31,800 | 1,693 |
| 2023-10-31 | 1,606 | 1,698 | 1,606 | 1,674 | 65,300 | 1,674 |
| 2023-10-30 | 1,636 | 1,636 | 1,589 | 1,615 | 37,100 | 1,615 |
| 2023-10-27 | 1,622 | 1,644 | 1,619 | 1,638 | 21,600 | 1,638 |
| 2023-10-26 | 1,613 | 1,631 | 1,600 | 1,600 | 15,100 | 1,600 |
| 2023-10-25 | 1,611 | 1,624 | 1,601 | 1,604 | 16,900 | 1,604 |
| 2023-10-24 | 1,613 | 1,617 | 1,573 | 1,607 | 25,500 | 1,607 |
| 2023-10-23 | 1,633 | 1,633 | 1,613 | 1,613 | 11,800 | 1,613 |
| 2023-10-20 | 1,621 | 1,645 | 1,620 | 1,632 | 8,700 | 1,632 |
| 2023-10-19 | 1,622 | 1,631 | 1,616 | 1,626 | 10,700 | 1,626 |
| 2023-10-18 | 1,631 | 1,642 | 1,620 | 1,639 | 12,000 | 1,639 |
| 2023-10-17 | 1,646 | 1,662 | 1,626 | 1,630 | 12,900 | 1,630 |
| 2023-10-16 | 1,642 | 1,656 | 1,628 | 1,639 | 17,600 | 1,639 |
| 2023-10-13 | 1,657 | 1,670 | 1,638 | 1,643 | 16,400 | 1,643 |
| 2023-10-12 | 1,652 | 1,666 | 1,645 | 1,663 | 18,000 | 1,663 |
| 2023-10-11 | 1,672 | 1,672 | 1,643 | 1,649 | 16,700 | 1,649 |
| 2023-10-10 | 1,647 | 1,669 | 1,645 | 1,668 | 19,800 | 1,668 |
| 2023-10-06 | 1,620 | 1,654 | 1,620 | 1,634 | 18,900 | 1,634 |
| 2023-10-05 | 1,598 | 1,619 | 1,592 | 1,615 | 22,100 | 1,615 |
| 2023-10-04 | 1,600 | 1,609 | 1,575 | 1,585 | 47,400 | 1,585 |
| 2023-10-03 | 1,630 | 1,630 | 1,605 | 1,616 | 19,300 | 1,616 |
| 2023-10-02 | 1,629 | 1,648 | 1,626 | 1,632 | 22,600 | 1,632 |
| 2023-09-29 | 1,634 | 1,640 | 1,612 | 1,618 | 17,400 | 1,618 |
| 2023-09-28 | 1,650 | 1,650 | 1,626 | 1,635 | 28,800 | 1,635 |
| 2023-09-27 | 1,627 | 1,672 | 1,612 | 1,670 | 55,200 | 1,670 |
| 2023-09-26 | 1,632 | 1,636 | 1,618 | 1,629 | 22,400 | 1,629 |
| 2023-09-25 | 1,626 | 1,637 | 1,621 | 1,631 | 14,100 | 1,631 |
| 2023-09-22 | 1,603 | 1,630 | 1,600 | 1,617 | 34,000 | 1,617 |
| 2023-09-21 | 1,641 | 1,641 | 1,608 | 1,611 | 37,000 | 1,611 |
| 2023-09-20 | 1,667 | 1,668 | 1,641 | 1,641 | 31,100 | 1,641 |
| 2023-09-19 | 1,660 | 1,671 | 1,649 | 1,667 | 32,000 | 1,667 |
| 2023-09-15 | 1,642 | 1,669 | 1,642 | 1,663 | 32,400 | 1,663 |
| 2023-09-14 | 1,630 | 1,647 | 1,614 | 1,639 | 39,800 | 1,639 |
| 2023-09-13 | 1,641 | 1,641 | 1,618 | 1,629 | 32,700 | 1,629 |
| 2023-09-12 | 1,638 | 1,649 | 1,633 | 1,641 | 18,900 | 1,641 |
| 2023-09-11 | 1,648 | 1,660 | 1,622 | 1,642 | 31,100 | 1,642 |
| 2023-09-08 | 1,663 | 1,672 | 1,641 | 1,642 | 49,100 | 1,642 |
| 2023-09-07 | 1,700 | 1,706 | 1,689 | 1,694 | 24,200 | 1,694 |
| 2023-09-06 | 1,699 | 1,725 | 1,683 | 1,711 | 33,900 | 1,711 |
| 2023-09-05 | 1,707 | 1,707 | 1,675 | 1,694 | 31,900 | 1,694 |
| 2023-09-04 | 1,670 | 1,700 | 1,670 | 1,700 | 26,600 | 1,700 |
| 2023-09-01 | 1,669 | 1,673 | 1,653 | 1,667 | 21,500 | 1,667 |
| 2023-08-31 | 1,678 | 1,678 | 1,665 | 1,670 | 17,200 | 1,670 |
| 2023-08-30 | 1,677 | 1,677 | 1,654 | 1,662 | 16,000 | 1,662 |
| 2023-08-29 | 1,679 | 1,685 | 1,665 | 1,673 | 14,000 | 1,673 |
| 2023-08-28 | 1,668 | 1,681 | 1,653 | 1,678 | 16,500 | 1,678 |
| 2023-08-25 | 1,650 | 1,650 | 1,631 | 1,643 | 21,800 | 1,643 |
| 2023-08-24 | 1,655 | 1,664 | 1,645 | 1,657 | 15,300 | 1,657 |
| 2023-08-23 | 1,610 | 1,645 | 1,610 | 1,645 | 11,300 | 1,645 |
| 2023-08-22 | 1,608 | 1,617 | 1,597 | 1,617 | 13,000 | 1,617 |
| 2023-08-21 | 1,606 | 1,608 | 1,595 | 1,601 | 11,400 | 1,601 |
| 2023-08-18 | 1,605 | 1,611 | 1,586 | 1,597 | 18,300 | 1,597 |
| 2023-08-17 | 1,610 | 1,618 | 1,581 | 1,615 | 21,100 | 1,615 |
| 2023-08-16 | 1,611 | 1,620 | 1,597 | 1,598 | 32,000 | 1,598 |
| 2023-08-15 | 1,640 | 1,640 | 1,613 | 1,633 | 26,700 | 1,633 |
| 2023-08-14 | 1,676 | 1,687 | 1,620 | 1,624 | 34,600 | 1,624 |
| 2023-08-10 | 1,615 | 1,636 | 1,596 | 1,636 | 86,800 | 1,636 |
| 2023-08-09 | 1,668 | 1,668 | 1,622 | 1,657 | 37,500 | 1,657 |
| 2023-08-08 | 1,691 | 1,693 | 1,649 | 1,660 | 32,700 | 1,660 |
| 2023-08-07 | 1,750 | 1,765 | 1,681 | 1,683 | 40,300 | 1,683 |
| 2023-08-04 | 1,762 | 1,794 | 1,747 | 1,751 | 46,600 | 1,751 |
| 2023-08-03 | 1,790 | 1,793 | 1,728 | 1,762 | 125,000 | 1,762 |
| 2023-08-02 | 1,791 | 1,819 | 1,780 | 1,793 | 45,000 | 1,793 |
| 2023-08-01 | 1,813 | 1,831 | 1,808 | 1,831 | 27,700 | 1,831 |
| 2023-07-31 | 1,811 | 1,821 | 1,801 | 1,804 | 22,500 | 1,804 |
| 2023-07-28 | 1,773 | 1,785 | 1,751 | 1,785 | 26,800 | 1,785 |
| 2023-07-27 | 1,799 | 1,799 | 1,762 | 1,782 | 18,700 | 1,782 |
| 2023-07-26 | 1,791 | 1,810 | 1,772 | 1,799 | 31,200 | 1,799 |
| 2023-07-25 | 1,776 | 1,796 | 1,774 | 1,791 | 22,100 | 1,791 |
| 2023-07-24 | 1,750 | 1,773 | 1,747 | 1,763 | 14,600 | 1,763 |
| 2023-07-21 | 1,753 | 1,754 | 1,739 | 1,747 | 19,600 | 1,747 |
| 2023-07-20 | 1,765 | 1,775 | 1,749 | 1,751 | 16,100 | 1,751 |
| 2023-07-19 | 1,768 | 1,782 | 1,755 | 1,765 | 18,200 | 1,765 |
| 2023-07-18 | 1,706 | 1,748 | 1,706 | 1,745 | 11,300 | 1,745 |
| 2023-07-14 | 1,733 | 1,742 | 1,690 | 1,701 | 18,100 | 1,701 |
| 2023-07-13 | 1,723 | 1,736 | 1,702 | 1,721 | 20,800 | 1,721 |
| 2023-07-12 | 1,733 | 1,739 | 1,719 | 1,719 | 13,600 | 1,719 |
| 2023-07-11 | 1,738 | 1,757 | 1,721 | 1,721 | 22,600 | 1,721 |
| 2023-07-10 | 1,724 | 1,751 | 1,724 | 1,733 | 31,700 | 1,733 |
| 2023-07-07 | 1,743 | 1,743 | 1,711 | 1,724 | 28,800 | 1,724 |
| 2023-07-06 | 1,766 | 1,774 | 1,750 | 1,754 | 15,800 | 1,754 |
| 2023-07-05 | 1,788 | 1,808 | 1,775 | 1,778 | 27,000 | 1,778 |
| 2023-07-04 | 1,815 | 1,819 | 1,790 | 1,795 | 27,800 | 1,795 |
| 2023-07-03 | 1,799 | 1,835 | 1,799 | 1,817 | 17,200 | 1,817 |
| 2023-06-30 | 1,835 | 1,836 | 1,785 | 1,786 | 52,400 | 1,786 |
| 2023-06-29 | 1,814 | 1,828 | 1,806 | 1,823 | 23,300 | 1,823 |
| 2023-06-28 | 1,790 | 1,807 | 1,786 | 1,806 | 21,500 | 1,806 |
| 2023-06-27 | 1,773 | 1,777 | 1,749 | 1,770 | 14,100 | 1,770 |
| 2023-06-26 | 1,756 | 1,780 | 1,735 | 1,761 | 12,000 | 1,761 |
| 2023-06-23 | 1,763 | 1,776 | 1,744 | 1,756 | 28,500 | 1,756 |
| 2023-06-22 | 1,777 | 1,783 | 1,751 | 1,756 | 27,100 | 1,756 |
| 2023-06-21 | 1,765 | 1,797 | 1,761 | 1,763 | 29,400 | 1,763 |
| 2023-06-20 | 1,773 | 1,775 | 1,731 | 1,759 | 47,800 | 1,759 |
| 2023-06-19 | 1,770 | 1,788 | 1,768 | 1,788 | 22,000 | 1,788 |
| 2023-06-16 | 1,765 | 1,765 | 1,730 | 1,755 | 35,400 | 1,755 |
| 2023-06-15 | 1,745 | 1,762 | 1,731 | 1,750 | 24,700 | 1,750 |
| 2023-06-14 | 1,755 | 1,760 | 1,736 | 1,745 | 21,500 | 1,745 |
| 2023-06-13 | 1,737 | 1,755 | 1,737 | 1,741 | 32,900 | 1,741 |
| 2023-06-12 | 1,720 | 1,729 | 1,712 | 1,726 | 27,600 | 1,726 |
| 2023-06-09 | 1,688 | 1,709 | 1,683 | 1,709 | 47,100 | 1,709 |
| 2023-06-08 | 1,673 | 1,698 | 1,652 | 1,668 | 35,600 | 1,668 |
| 2023-06-07 | 1,693 | 1,704 | 1,658 | 1,662 | 51,700 | 1,662 |
| 2023-06-06 | 1,739 | 1,739 | 1,690 | 1,704 | 65,700 | 1,704 |
| 2023-06-05 | 1,765 | 1,780 | 1,712 | 1,739 | 138,700 | 1,739 |
| 2023-06-02 | 1,587 | 1,621 | 1,587 | 1,605 | 46,200 | 1,605 |
| 2023-06-01 | 1,576 | 1,612 | 1,571 | 1,575 | 33,000 | 1,575 |
| 2023-05-31 | 1,620 | 1,620 | 1,567 | 1,570 | 37,000 | 1,570 |
| 2023-05-30 | 1,627 | 1,648 | 1,627 | 1,639 | 19,200 | 1,639 |
| 2023-05-29 | 1,653 | 1,654 | 1,624 | 1,627 | 23,400 | 1,627 |
| 2023-05-26 | 1,632 | 1,642 | 1,625 | 1,627 | 16,300 | 1,627 |
| 2023-05-25 | 1,633 | 1,646 | 1,614 | 1,632 | 19,600 | 1,632 |
| 2023-05-24 | 1,625 | 1,652 | 1,620 | 1,639 | 20,200 | 1,639 |
| 2023-05-23 | 1,650 | 1,664 | 1,603 | 1,625 | 35,900 | 1,625 |
| 2023-05-22 | 1,633 | 1,649 | 1,624 | 1,636 | 20,500 | 1,636 |
| 2023-05-19 | 1,633 | 1,659 | 1,629 | 1,633 | 33,400 | 1,633 |
| 2023-05-18 | 1,657 | 1,657 | 1,610 | 1,633 | 24,200 | 1,633 |
| 2023-05-17 | 1,644 | 1,664 | 1,632 | 1,648 | 21,900 | 1,648 |
| 2023-05-16 | 1,659 | 1,660 | 1,614 | 1,636 | 25,900 | 1,636 |
| 2023-05-15 | 1,633 | 1,659 | 1,625 | 1,659 | 36,900 | 1,659 |
| 2023-05-12 | 1,585 | 1,616 | 1,574 | 1,616 | 27,100 | 1,616 |
| 2023-05-11 | 1,642 | 1,642 | 1,560 | 1,585 | 28,100 | 1,585 |
| 2023-05-10 | 1,665 | 1,730 | 1,572 | 1,634 | 98,600 | 1,634 |
| 2023-05-09 | 1,639 | 1,667 | 1,634 | 1,663 | 30,300 | 1,663 |
| 2023-05-08 | 1,611 | 1,635 | 1,611 | 1,629 | 21,400 | 1,629 |
| 2023-05-02 | 1,620 | 1,628 | 1,607 | 1,611 | 26,800 | 1,611 |
| 2023-05-01 | 1,620 | 1,620 | 1,613 | 1,618 | 16,800 | 1,618 |
| 2023-04-28 | 1,594 | 1,613 | 1,592 | 1,613 | 25,700 | 1,613 |
| 2023-04-27 | 1,566 | 1,577 | 1,560 | 1,573 | 17,100 | 1,573 |
| 2023-04-26 | 1,578 | 1,578 | 1,557 | 1,566 | 14,400 | 1,566 |
| 2023-04-25 | 1,577 | 1,595 | 1,577 | 1,581 | 14,700 | 1,581 |
| 2023-04-24 | 1,550 | 1,583 | 1,549 | 1,577 | 12,900 | 1,577 |
| 2023-04-21 | 1,557 | 1,566 | 1,546 | 1,550 | 21,000 | 1,550 |
| 2023-04-20 | 1,550 | 1,557 | 1,548 | 1,557 | 16,200 | 1,557 |
| 2023-04-19 | 1,548 | 1,557 | 1,538 | 1,555 | 15,500 | 1,555 |
| 2023-04-18 | 1,556 | 1,569 | 1,546 | 1,551 | 32,500 | 1,551 |
| 2023-04-17 | 1,563 | 1,563 | 1,549 | 1,553 | 17,800 | 1,553 |
| 2023-04-14 | 1,559 | 1,566 | 1,535 | 1,561 | 24,600 | 1,561 |
| 2023-04-13 | 1,572 | 1,572 | 1,555 | 1,559 | 21,600 | 1,559 |
| 2023-04-12 | 1,566 | 1,585 | 1,560 | 1,576 | 20,900 | 1,576 |
| 2023-04-11 | 1,554 | 1,572 | 1,541 | 1,560 | 27,500 | 1,560 |
| 2023-04-10 | 1,555 | 1,559 | 1,537 | 1,545 | 27,200 | 1,545 |
| 2023-04-07 | 1,517 | 1,552 | 1,517 | 1,540 | 19,400 | 1,540 |
| 2023-04-06 | 1,536 | 1,537 | 1,513 | 1,517 | 19,900 | 1,517 |
| 2023-04-05 | 1,584 | 1,584 | 1,537 | 1,540 | 22,000 | 1,540 |
| 2023-04-04 | 1,580 | 1,597 | 1,555 | 1,596 | 32,700 | 1,596 |
| 2023-04-03 | 1,561 | 1,593 | 1,561 | 1,582 | 22,300 | 1,582 |
| 2023-03-31 | 1,537 | 1,551 | 1,531 | 1,548 | 17,100 | 1,548 |
| 2023-03-30 | 1,543 | 1,543 | 1,508 | 1,541 | 25,900 | 1,541 |
| 2023-03-29 | 1,543 | 1,578 | 1,542 | 1,568 | 36,900 | 1,568 |
| 2023-03-28 | 1,545 | 1,545 | 1,533 | 1,535 | 14,000 | 1,535 |
| 2023-03-27 | 1,545 | 1,545 | 1,533 | 1,535 | 14,700 | 1,535 |
| 2023-03-24 | 1,540 | 1,543 | 1,532 | 1,537 | 20,800 | 1,537 |
| 2023-03-23 | 1,530 | 1,540 | 1,513 | 1,540 | 20,100 | 1,540 |
| 2023-03-22 | 1,523 | 1,542 | 1,514 | 1,534 | 29,500 | 1,534 |
| 2023-03-20 | 1,533 | 1,538 | 1,493 | 1,493 | 27,300 | 1,493 |
| 2023-03-17 | 1,506 | 1,544 | 1,503 | 1,534 | 62,300 | 1,534 |
| 2023-03-16 | 1,486 | 1,510 | 1,472 | 1,506 | 40,500 | 1,506 |
| 2023-03-15 | 1,478 | 1,518 | 1,478 | 1,509 | 26,300 | 1,509 |
| 2023-03-14 | 1,488 | 1,488 | 1,461 | 1,474 | 50,300 | 1,474 |
| 2023-03-13 | 1,523 | 1,523 | 1,474 | 1,503 | 37,600 | 1,503 |
| 2023-03-10 | 1,561 | 1,575 | 1,528 | 1,528 | 46,500 | 1,528 |
| 2023-03-09 | 1,572 | 1,595 | 1,572 | 1,593 | 22,500 | 1,593 |
| 2023-03-08 | 1,540 | 1,577 | 1,530 | 1,572 | 34,500 | 1,572 |
| 2023-03-07 | 1,522 | 1,542 | 1,522 | 1,540 | 22,400 | 1,540 |
| 2023-03-06 | 1,535 | 1,546 | 1,497 | 1,521 | 43,000 | 1,521 |
| 2023-03-03 | 1,489 | 1,530 | 1,489 | 1,529 | 29,500 | 1,529 |
| 2023-03-02 | 1,502 | 1,521 | 1,437 | 1,477 | 54,900 | 1,477 |
| 2023-03-01 | 1,468 | 1,506 | 1,466 | 1,501 | 29,300 | 1,501 |
| 2023-02-28 | 1,486 | 1,486 | 1,468 | 1,475 | 19,900 | 1,475 |
| 2023-02-27 | 1,467 | 1,490 | 1,467 | 1,486 | 28,500 | 1,486 |
| 2023-02-24 | 1,478 | 1,480 | 1,463 | 1,479 | 20,300 | 1,479 |
| 2023-02-22 | 1,457 | 1,478 | 1,446 | 1,474 | 24,000 | 1,474 |
| 2023-02-21 | 1,458 | 1,482 | 1,452 | 1,463 | 27,700 | 1,463 |
| 2023-02-20 | 1,449 | 1,473 | 1,444 | 1,457 | 22,100 | 1,457 |
| 2023-02-17 | 1,439 | 1,450 | 1,421 | 1,439 | 29,000 | 1,439 |
| 2023-02-16 | 1,445 | 1,459 | 1,440 | 1,450 | 24,800 | 1,450 |
| 2023-02-15 | 1,468 | 1,468 | 1,433 | 1,445 | 25,900 | 1,445 |
| 2023-02-14 | 1,471 | 1,476 | 1,456 | 1,467 | 11,500 | 1,467 |
| 2023-02-13 | 1,477 | 1,490 | 1,437 | 1,449 | 47,500 | 1,449 |
| 2023-02-10 | 1,470 | 1,483 | 1,456 | 1,475 | 13,500 | 1,475 |
| 2023-02-09 | 1,454 | 1,490 | 1,453 | 1,484 | 14,000 | 1,484 |
| 2023-02-08 | 1,498 | 1,498 | 1,451 | 1,454 | 26,300 | 1,454 |
| 2023-02-07 | 1,481 | 1,500 | 1,476 | 1,495 | 20,100 | 1,495 |
| 2023-02-06 | 1,482 | 1,483 | 1,457 | 1,477 | 20,600 | 1,477 |
| 2023-02-03 | 1,437 | 1,480 | 1,418 | 1,459 | 33,700 | 1,459 |
| 2023-02-02 | 1,469 | 1,469 | 1,452 | 1,456 | 9,600 | 1,456 |
| 2023-02-01 | 1,453 | 1,466 | 1,453 | 1,464 | 6,800 | 1,464 |
| 2023-01-31 | 1,459 | 1,459 | 1,438 | 1,447 | 10,400 | 1,447 |
| 2023-01-30 | 1,440 | 1,454 | 1,430 | 1,444 | 19,200 | 1,444 |
| 2023-01-27 | 1,461 | 1,461 | 1,432 | 1,439 | 12,700 | 1,439 |
| 2023-01-26 | 1,438 | 1,462 | 1,435 | 1,461 | 18,000 | 1,461 |
| 2023-01-25 | 1,453 | 1,459 | 1,426 | 1,437 | 15,500 | 1,437 |
| 2023-01-24 | 1,440 | 1,465 | 1,440 | 1,465 | 15,500 | 1,465 |
| 2023-01-23 | 1,420 | 1,444 | 1,418 | 1,440 | 10,200 | 1,440 |
| 2023-01-20 | 1,406 | 1,420 | 1,404 | 1,406 | 9,600 | 1,406 |
| 2023-01-19 | 1,391 | 1,415 | 1,385 | 1,405 | 10,900 | 1,405 |
| 2023-01-18 | 1,379 | 1,415 | 1,369 | 1,394 | 13,800 | 1,394 |
| 2023-01-17 | 1,399 | 1,419 | 1,396 | 1,409 | 10,400 | 1,409 |
| 2023-01-16 | 1,363 | 1,409 | 1,363 | 1,390 | 16,900 | 1,390 |
| 2023-01-13 | 1,392 | 1,395 | 1,368 | 1,372 | 8,800 | 1,372 |
| 2023-01-12 | 1,371 | 1,385 | 1,366 | 1,385 | 6,600 | 1,385 |
| 2023-01-11 | 1,393 | 1,394 | 1,372 | 1,382 | 8,300 | 1,382 |
| 2023-01-10 | 1,397 | 1,400 | 1,371 | 1,374 | 7,900 | 1,374 |
| 2023-01-06 | 1,363 | 1,386 | 1,360 | 1,383 | 11,600 | 1,383 |
| 2023-01-05 | 1,390 | 1,390 | 1,360 | 1,365 | 13,400 | 1,365 |
| 2023-01-04 | 1,413 | 1,413 | 1,380 | 1,380 | 12,400 | 1,380 |
分割・併合履歴 ： [1990-03-27]1株→1.1株