6814 古野電気(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 | 1,815 | 1,865 | 1,815 | 1,854 | 148,500 | 1,854 |
| 2023-12-28 | 1,865 | 1,865 | 1,807 | 1,813 | 169,800 | 1,813 |
| 2023-12-27 | 1,847 | 1,869 | 1,834 | 1,858 | 155,400 | 1,858 |
| 2023-12-26 | 1,813 | 1,833 | 1,790 | 1,825 | 143,400 | 1,825 |
| 2023-12-25 | 1,812 | 1,845 | 1,804 | 1,820 | 172,900 | 1,820 |
| 2023-12-22 | 1,752 | 1,810 | 1,752 | 1,785 | 137,100 | 1,785 |
| 2023-12-21 | 1,740 | 1,768 | 1,735 | 1,749 | 102,700 | 1,749 |
| 2023-12-20 | 1,723 | 1,786 | 1,710 | 1,775 | 205,200 | 1,775 |
| 2023-12-19 | 1,685 | 1,736 | 1,675 | 1,721 | 203,800 | 1,721 |
| 2023-12-18 | 1,633 | 1,664 | 1,610 | 1,659 | 236,300 | 1,659 |
| 2023-12-15 | 1,663 | 1,676 | 1,628 | 1,633 | 256,600 | 1,633 |
| 2023-12-14 | 1,708 | 1,708 | 1,659 | 1,666 | 196,200 | 1,666 |
| 2023-12-13 | 1,715 | 1,747 | 1,715 | 1,725 | 132,600 | 1,725 |
| 2023-12-12 | 1,764 | 1,770 | 1,716 | 1,716 | 152,500 | 1,716 |
| 2023-12-11 | 1,745 | 1,755 | 1,722 | 1,748 | 206,300 | 1,748 |
| 2023-12-08 | 1,825 | 1,831 | 1,707 | 1,720 | 349,100 | 1,720 |
| 2023-12-07 | 1,822 | 1,877 | 1,815 | 1,847 | 176,300 | 1,847 |
| 2023-12-06 | 1,790 | 1,843 | 1,779 | 1,837 | 133,100 | 1,837 |
| 2023-12-05 | 1,815 | 1,831 | 1,779 | 1,782 | 194,200 | 1,782 |
| 2023-12-04 | 1,791 | 1,860 | 1,790 | 1,855 | 194,700 | 1,855 |
| 2023-12-01 | 1,810 | 1,810 | 1,781 | 1,789 | 130,700 | 1,789 |
| 2023-11-30 | 1,795 | 1,819 | 1,788 | 1,810 | 143,300 | 1,810 |
| 2023-11-29 | 1,766 | 1,804 | 1,762 | 1,800 | 103,600 | 1,800 |
| 2023-11-28 | 1,809 | 1,824 | 1,792 | 1,806 | 160,700 | 1,806 |
| 2023-11-27 | 1,751 | 1,806 | 1,751 | 1,804 | 225,300 | 1,804 |
| 2023-11-24 | 1,681 | 1,735 | 1,677 | 1,726 | 206,600 | 1,726 |
| 2023-11-22 | 1,627 | 1,657 | 1,610 | 1,653 | 207,500 | 1,653 |
| 2023-11-21 | 1,690 | 1,700 | 1,641 | 1,648 | 293,800 | 1,648 |
| 2023-11-20 | 1,798 | 1,800 | 1,686 | 1,687 | 291,400 | 1,687 |
| 2023-11-17 | 1,736 | 1,790 | 1,736 | 1,790 | 110,400 | 1,790 |
| 2023-11-16 | 1,762 | 1,795 | 1,747 | 1,756 | 170,800 | 1,756 |
| 2023-11-15 | 1,766 | 1,783 | 1,730 | 1,760 | 197,900 | 1,760 |
| 2023-11-14 | 1,764 | 1,788 | 1,756 | 1,766 | 165,300 | 1,766 |
| 2023-11-13 | 1,776 | 1,818 | 1,743 | 1,753 | 225,500 | 1,753 |
| 2023-11-10 | 1,804 | 1,804 | 1,761 | 1,774 | 238,100 | 1,774 |
| 2023-11-09 | 1,824 | 1,825 | 1,735 | 1,764 | 268,400 | 1,764 |
| 2023-11-08 | 1,795 | 1,819 | 1,780 | 1,784 | 487,600 | 1,784 |
| 2023-11-07 | 1,748 | 1,810 | 1,745 | 1,755 | 386,700 | 1,755 |
| 2023-11-06 | 1,704 | 1,737 | 1,696 | 1,731 | 280,100 | 1,731 |
| 2023-11-02 | 1,695 | 1,733 | 1,672 | 1,693 | 280,100 | 1,693 |
| 2023-11-01 | 1,685 | 1,687 | 1,593 | 1,667 | 347,600 | 1,667 |
| 2023-10-31 | 1,625 | 1,652 | 1,613 | 1,646 | 334,200 | 1,646 |
| 2023-10-30 | 1,643 | 1,667 | 1,605 | 1,622 | 289,400 | 1,622 |
| 2023-10-27 | 1,683 | 1,683 | 1,624 | 1,643 | 468,600 | 1,643 |
| 2023-10-26 | 1,675 | 1,711 | 1,659 | 1,701 | 450,400 | 1,701 |
| 2023-10-25 | 1,649 | 1,695 | 1,637 | 1,659 | 451,600 | 1,659 |
| 2023-10-24 | 1,638 | 1,660 | 1,584 | 1,610 | 578,900 | 1,610 |
| 2023-10-23 | 1,610 | 1,666 | 1,604 | 1,630 | 771,200 | 1,630 |
| 2023-10-20 | 1,515 | 1,597 | 1,515 | 1,585 | 643,700 | 1,585 |
| 2023-10-19 | 1,480 | 1,525 | 1,471 | 1,515 | 450,600 | 1,515 |
| 2023-10-18 | 1,476 | 1,510 | 1,426 | 1,494 | 865,400 | 1,494 |
| 2023-10-17 | 1,470 | 1,485 | 1,381 | 1,433 | 1,415,900 | 1,433 |
| 2023-10-16 | 1,467 | 1,467 | 1,400 | 1,440 | 690,900 | 1,440 |
| 2023-10-13 | 1,506 | 1,553 | 1,415 | 1,467 | 1,266,000 | 1,467 |
| 2023-10-12 | 1,343 | 1,359 | 1,322 | 1,356 | 98,800 | 1,356 |
| 2023-10-11 | 1,387 | 1,387 | 1,348 | 1,348 | 77,100 | 1,348 |
| 2023-10-10 | 1,357 | 1,398 | 1,357 | 1,388 | 112,000 | 1,388 |
| 2023-10-06 | 1,346 | 1,364 | 1,341 | 1,352 | 61,700 | 1,352 |
| 2023-10-05 | 1,310 | 1,341 | 1,310 | 1,332 | 70,300 | 1,332 |
| 2023-10-04 | 1,313 | 1,329 | 1,285 | 1,308 | 131,400 | 1,308 |
| 2023-10-03 | 1,368 | 1,368 | 1,343 | 1,343 | 58,300 | 1,343 |
| 2023-10-02 | 1,386 | 1,410 | 1,370 | 1,370 | 88,300 | 1,370 |
| 2023-09-29 | 1,383 | 1,404 | 1,372 | 1,382 | 95,200 | 1,382 |
| 2023-09-28 | 1,374 | 1,386 | 1,361 | 1,379 | 60,100 | 1,379 |
| 2023-09-27 | 1,364 | 1,377 | 1,351 | 1,377 | 58,600 | 1,377 |
| 2023-09-26 | 1,392 | 1,392 | 1,364 | 1,369 | 41,100 | 1,369 |
| 2023-09-25 | 1,366 | 1,385 | 1,359 | 1,379 | 77,800 | 1,379 |
| 2023-09-22 | 1,328 | 1,358 | 1,322 | 1,351 | 64,600 | 1,351 |
| 2023-09-21 | 1,345 | 1,361 | 1,336 | 1,340 | 73,200 | 1,340 |
| 2023-09-20 | 1,395 | 1,395 | 1,350 | 1,353 | 116,500 | 1,353 |
| 2023-09-19 | 1,361 | 1,392 | 1,357 | 1,392 | 69,500 | 1,392 |
| 2023-09-15 | 1,370 | 1,373 | 1,353 | 1,357 | 148,000 | 1,357 |
| 2023-09-14 | 1,326 | 1,345 | 1,321 | 1,340 | 49,300 | 1,340 |
| 2023-09-13 | 1,346 | 1,349 | 1,319 | 1,325 | 46,200 | 1,325 |
| 2023-09-12 | 1,330 | 1,345 | 1,330 | 1,345 | 22,800 | 1,345 |
| 2023-09-11 | 1,336 | 1,340 | 1,317 | 1,325 | 56,500 | 1,325 |
| 2023-09-08 | 1,344 | 1,352 | 1,322 | 1,326 | 112,200 | 1,326 |
| 2023-09-07 | 1,378 | 1,384 | 1,358 | 1,360 | 84,800 | 1,360 |
| 2023-09-06 | 1,345 | 1,375 | 1,341 | 1,374 | 127,800 | 1,374 |
| 2023-09-05 | 1,314 | 1,342 | 1,314 | 1,338 | 103,200 | 1,338 |
| 2023-09-04 | 1,303 | 1,321 | 1,300 | 1,313 | 65,000 | 1,313 |
| 2023-09-01 | 1,291 | 1,300 | 1,279 | 1,298 | 76,500 | 1,298 |
| 2023-08-31 | 1,288 | 1,305 | 1,274 | 1,291 | 108,700 | 1,291 |
| 2023-08-30 | 1,263 | 1,278 | 1,263 | 1,277 | 85,800 | 1,277 |
| 2023-08-29 | 1,282 | 1,288 | 1,268 | 1,281 | 68,000 | 1,281 |
| 2023-08-28 | 1,288 | 1,288 | 1,270 | 1,282 | 39,500 | 1,282 |
| 2023-08-25 | 1,283 | 1,283 | 1,267 | 1,270 | 48,600 | 1,270 |
| 2023-08-24 | 1,273 | 1,290 | 1,268 | 1,284 | 51,400 | 1,284 |
| 2023-08-23 | 1,265 | 1,275 | 1,260 | 1,273 | 33,800 | 1,273 |
| 2023-08-22 | 1,275 | 1,275 | 1,255 | 1,265 | 42,800 | 1,265 |
| 2023-08-21 | 1,265 | 1,275 | 1,251 | 1,255 | 74,900 | 1,255 |
| 2023-08-18 | 1,273 | 1,298 | 1,270 | 1,274 | 77,800 | 1,274 |
| 2023-08-17 | 1,305 | 1,307 | 1,273 | 1,299 | 125,700 | 1,299 |
| 2023-08-16 | 1,280 | 1,336 | 1,274 | 1,320 | 213,300 | 1,320 |
| 2023-08-15 | 1,264 | 1,287 | 1,246 | 1,282 | 88,600 | 1,282 |
| 2023-08-14 | 1,283 | 1,283 | 1,245 | 1,246 | 66,900 | 1,246 |
| 2023-08-10 | 1,239 | 1,284 | 1,239 | 1,283 | 137,400 | 1,283 |
| 2023-08-09 | 1,251 | 1,251 | 1,233 | 1,238 | 27,400 | 1,238 |
| 2023-08-08 | 1,250 | 1,253 | 1,232 | 1,239 | 62,000 | 1,239 |
| 2023-08-07 | 1,252 | 1,252 | 1,230 | 1,241 | 65,400 | 1,241 |
| 2023-08-04 | 1,259 | 1,267 | 1,248 | 1,254 | 61,700 | 1,254 |
| 2023-08-03 | 1,239 | 1,271 | 1,232 | 1,262 | 90,100 | 1,262 |
| 2023-08-02 | 1,262 | 1,278 | 1,248 | 1,254 | 87,800 | 1,254 |
| 2023-08-01 | 1,290 | 1,290 | 1,262 | 1,272 | 124,000 | 1,272 |
| 2023-07-31 | 1,299 | 1,303 | 1,284 | 1,290 | 162,800 | 1,290 |
| 2023-07-28 | 1,270 | 1,311 | 1,257 | 1,288 | 262,900 | 1,288 |
| 2023-07-27 | 1,275 | 1,289 | 1,246 | 1,278 | 178,900 | 1,278 |
| 2023-07-26 | 1,248 | 1,272 | 1,231 | 1,268 | 166,600 | 1,268 |
| 2023-07-25 | 1,215 | 1,249 | 1,205 | 1,238 | 242,100 | 1,238 |
| 2023-07-24 | 1,224 | 1,229 | 1,204 | 1,219 | 271,300 | 1,219 |
| 2023-07-21 | 1,193 | 1,213 | 1,184 | 1,208 | 174,800 | 1,208 |
| 2023-07-20 | 1,231 | 1,255 | 1,202 | 1,203 | 611,800 | 1,203 |
| 2023-07-19 | 1,214 | 1,233 | 1,191 | 1,201 | 667,600 | 1,201 |
| 2023-07-18 | 1,346 | 1,347 | 1,207 | 1,210 | 1,700,000 | 1,210 |
| 2023-07-14 | 1,058 | 1,060 | 1,029 | 1,047 | 170,200 | 1,047 |
| 2023-07-13 | 1,060 | 1,060 | 1,050 | 1,055 | 35,000 | 1,055 |
| 2023-07-12 | 1,068 | 1,071 | 1,053 | 1,058 | 36,500 | 1,058 |
| 2023-07-11 | 1,083 | 1,085 | 1,068 | 1,071 | 32,700 | 1,071 |
| 2023-07-10 | 1,067 | 1,085 | 1,067 | 1,073 | 48,100 | 1,073 |
| 2023-07-07 | 1,070 | 1,071 | 1,054 | 1,062 | 39,400 | 1,062 |
| 2023-07-06 | 1,080 | 1,087 | 1,072 | 1,077 | 31,400 | 1,077 |
| 2023-07-05 | 1,081 | 1,084 | 1,061 | 1,077 | 54,400 | 1,077 |
| 2023-07-04 | 1,086 | 1,091 | 1,079 | 1,088 | 60,300 | 1,088 |
| 2023-07-03 | 1,074 | 1,087 | 1,074 | 1,086 | 30,800 | 1,086 |
| 2023-06-30 | 1,066 | 1,066 | 1,055 | 1,062 | 52,700 | 1,062 |
| 2023-06-29 | 1,074 | 1,078 | 1,064 | 1,070 | 35,700 | 1,070 |
| 2023-06-28 | 1,059 | 1,071 | 1,054 | 1,071 | 42,600 | 1,071 |
| 2023-06-27 | 1,041 | 1,053 | 1,035 | 1,047 | 22,700 | 1,047 |
| 2023-06-26 | 1,051 | 1,058 | 1,034 | 1,047 | 26,000 | 1,047 |
| 2023-06-23 | 1,062 | 1,074 | 1,046 | 1,052 | 51,600 | 1,052 |
| 2023-06-22 | 1,074 | 1,079 | 1,058 | 1,060 | 36,100 | 1,060 |
| 2023-06-21 | 1,079 | 1,088 | 1,070 | 1,072 | 42,000 | 1,072 |
| 2023-06-20 | 1,078 | 1,082 | 1,063 | 1,082 | 42,000 | 1,082 |
| 2023-06-19 | 1,080 | 1,091 | 1,079 | 1,088 | 44,300 | 1,088 |
| 2023-06-16 | 1,066 | 1,073 | 1,053 | 1,072 | 49,100 | 1,072 |
| 2023-06-15 | 1,075 | 1,075 | 1,067 | 1,067 | 23,900 | 1,067 |
| 2023-06-14 | 1,072 | 1,075 | 1,059 | 1,074 | 49,900 | 1,074 |
| 2023-06-13 | 1,066 | 1,074 | 1,064 | 1,068 | 58,900 | 1,068 |
| 2023-06-12 | 1,042 | 1,063 | 1,042 | 1,058 | 74,400 | 1,058 |
| 2023-06-09 | 1,040 | 1,042 | 1,034 | 1,036 | 62,600 | 1,036 |
| 2023-06-08 | 1,038 | 1,043 | 1,015 | 1,028 | 72,300 | 1,028 |
| 2023-06-07 | 1,025 | 1,044 | 1,024 | 1,038 | 126,300 | 1,038 |
| 2023-06-06 | 1,027 | 1,027 | 1,010 | 1,022 | 52,900 | 1,022 |
| 2023-06-05 | 999 | 1,025 | 999 | 1,024 | 105,000 | 1,024 |
| 2023-06-02 | 980 | 990 | 980 | 988 | 33,700 | 988 |
| 2023-06-01 | 974 | 982 | 969 | 976 | 34,700 | 976 |
| 2023-05-31 | 980 | 985 | 969 | 972 | 70,300 | 972 |
| 2023-05-30 | 981 | 994 | 981 | 991 | 48,600 | 991 |
| 2023-05-29 | 990 | 990 | 980 | 981 | 30,100 | 981 |
| 2023-05-26 | 990 | 994 | 984 | 984 | 37,700 | 984 |
| 2023-05-25 | 968 | 993 | 968 | 987 | 73,700 | 987 |
| 2023-05-24 | 965 | 980 | 961 | 972 | 34,800 | 972 |
| 2023-05-23 | 983 | 997 | 969 | 974 | 62,000 | 974 |
| 2023-05-22 | 973 | 980 | 963 | 980 | 30,200 | 980 |
| 2023-05-19 | 972 | 976 | 965 | 973 | 30,200 | 973 |
| 2023-05-18 | 962 | 977 | 959 | 977 | 69,500 | 977 |
| 2023-05-17 | 959 | 959 | 947 | 950 | 47,800 | 950 |
| 2023-05-16 | 960 | 963 | 954 | 960 | 51,400 | 960 |
| 2023-05-15 | 940 | 950 | 938 | 947 | 55,900 | 947 |
| 2023-05-12 | 939 | 941 | 931 | 935 | 43,300 | 935 |
| 2023-05-11 | 948 | 949 | 941 | 943 | 30,000 | 943 |
| 2023-05-10 | 958 | 960 | 944 | 949 | 33,800 | 949 |
| 2023-05-09 | 940 | 961 | 940 | 960 | 59,000 | 960 |
| 2023-05-08 | 943 | 948 | 940 | 940 | 50,100 | 940 |
| 2023-05-02 | 952 | 956 | 945 | 953 | 68,800 | 953 |
| 2023-05-01 | 940 | 954 | 940 | 950 | 123,000 | 950 |
| 2023-04-28 | 920 | 926 | 919 | 925 | 69,900 | 925 |
| 2023-04-27 | 922 | 927 | 909 | 910 | 57,800 | 910 |
| 2023-04-26 | 909 | 921 | 908 | 920 | 99,200 | 920 |
| 2023-04-25 | 906 | 918 | 906 | 909 | 87,400 | 909 |
| 2023-04-24 | 903 | 906 | 897 | 899 | 103,600 | 899 |
| 2023-04-21 | 904 | 907 | 900 | 901 | 83,000 | 901 |
| 2023-04-20 | 910 | 913 | 905 | 905 | 94,800 | 905 |
| 2023-04-19 | 920 | 923 | 908 | 911 | 93,100 | 911 |
| 2023-04-18 | 927 | 936 | 918 | 919 | 135,300 | 919 |
| 2023-04-17 | 920 | 927 | 905 | 921 | 240,200 | 921 |
| 2023-04-14 | 961 | 970 | 952 | 963 | 69,800 | 963 |
| 2023-04-13 | 960 | 960 | 952 | 953 | 27,800 | 953 |
| 2023-04-12 | 955 | 961 | 955 | 960 | 29,300 | 960 |
| 2023-04-11 | 943 | 954 | 943 | 950 | 43,300 | 950 |
| 2023-04-10 | 940 | 945 | 937 | 943 | 25,900 | 943 |
| 2023-04-07 | 927 | 942 | 927 | 937 | 36,100 | 937 |
| 2023-04-06 | 942 | 942 | 928 | 931 | 49,300 | 931 |
| 2023-04-05 | 964 | 964 | 947 | 949 | 30,300 | 949 |
| 2023-04-04 | 982 | 982 | 967 | 970 | 47,800 | 970 |
| 2023-04-03 | 987 | 987 | 977 | 982 | 30,800 | 982 |
| 2023-03-31 | 968 | 976 | 967 | 976 | 36,300 | 976 |
| 2023-03-30 | 960 | 971 | 955 | 971 | 38,600 | 971 |
| 2023-03-29 | 950 | 960 | 939 | 957 | 59,400 | 957 |
| 2023-03-28 | 947 | 947 | 937 | 939 | 19,600 | 939 |
| 2023-03-27 | 940 | 944 | 935 | 942 | 29,700 | 942 |
| 2023-03-24 | 935 | 936 | 928 | 935 | 29,100 | 935 |
| 2023-03-23 | 929 | 933 | 918 | 933 | 17,900 | 933 |
| 2023-03-22 | 933 | 933 | 923 | 931 | 28,900 | 931 |
| 2023-03-20 | 929 | 936 | 912 | 913 | 51,900 | 913 |
| 2023-03-17 | 935 | 940 | 915 | 929 | 153,400 | 929 |
| 2023-03-16 | 930 | 932 | 921 | 923 | 55,800 | 923 |
| 2023-03-15 | 945 | 951 | 943 | 951 | 48,900 | 951 |
| 2023-03-14 | 943 | 954 | 936 | 950 | 83,700 | 950 |
| 2023-03-13 | 960 | 960 | 945 | 958 | 45,300 | 958 |
| 2023-03-10 | 981 | 983 | 971 | 971 | 86,700 | 971 |
| 2023-03-09 | 990 | 999 | 990 | 996 | 44,300 | 996 |
| 2023-03-08 | 973 | 986 | 970 | 986 | 54,600 | 986 |
| 2023-03-07 | 966 | 979 | 966 | 978 | 51,600 | 978 |
| 2023-03-06 | 976 | 976 | 961 | 969 | 68,000 | 969 |
| 2023-03-03 | 961 | 976 | 961 | 973 | 78,900 | 973 |
| 2023-03-02 | 956 | 967 | 951 | 955 | 41,400 | 955 |
| 2023-03-01 | 958 | 962 | 948 | 954 | 55,500 | 954 |
| 2023-02-28 | 946 | 976 | 943 | 971 | 136,600 | 971 |
| 2023-02-27 | 943 | 945 | 934 | 945 | 34,600 | 945 |
| 2023-02-24 | 939 | 950 | 939 | 950 | 117,500 | 950 |
| 2023-02-22 | 944 | 944 | 927 | 935 | 85,000 | 935 |
| 2023-02-21 | 945 | 952 | 944 | 947 | 46,800 | 947 |
| 2023-02-20 | 944 | 947 | 936 | 944 | 33,300 | 944 |
| 2023-02-17 | 932 | 937 | 930 | 933 | 44,600 | 933 |
| 2023-02-16 | 937 | 942 | 935 | 942 | 59,400 | 942 |
| 2023-02-15 | 928 | 933 | 921 | 932 | 35,400 | 932 |
| 2023-02-14 | 931 | 931 | 924 | 927 | 9,700 | 927 |
| 2023-02-13 | 930 | 930 | 918 | 922 | 31,400 | 922 |
| 2023-02-10 | 928 | 934 | 926 | 927 | 30,500 | 927 |
| 2023-02-09 | 922 | 931 | 921 | 929 | 28,900 | 929 |
| 2023-02-08 | 932 | 937 | 924 | 927 | 32,800 | 927 |
| 2023-02-07 | 928 | 932 | 928 | 930 | 18,900 | 930 |
| 2023-02-06 | 928 | 932 | 923 | 927 | 21,500 | 927 |
| 2023-02-03 | 917 | 922 | 917 | 918 | 50,800 | 918 |
| 2023-02-02 | 943 | 943 | 925 | 927 | 44,400 | 927 |
| 2023-02-01 | 938 | 941 | 934 | 940 | 35,900 | 940 |
| 2023-01-31 | 925 | 932 | 925 | 929 | 30,000 | 929 |
| 2023-01-30 | 942 | 943 | 922 | 924 | 76,800 | 924 |
| 2023-01-27 | 937 | 942 | 934 | 937 | 34,300 | 937 |
| 2023-01-26 | 945 | 945 | 933 | 940 | 29,400 | 940 |
| 2023-01-25 | 930 | 947 | 929 | 946 | 48,200 | 946 |
| 2023-01-24 | 931 | 936 | 926 | 933 | 56,800 | 933 |
| 2023-01-23 | 916 | 926 | 915 | 926 | 38,500 | 926 |
| 2023-01-20 | 908 | 914 | 905 | 909 | 35,000 | 909 |
| 2023-01-19 | 901 | 909 | 897 | 908 | 67,800 | 908 |
| 2023-01-18 | 906 | 910 | 899 | 907 | 119,300 | 907 |
| 2023-01-17 | 945 | 950 | 902 | 903 | 233,700 | 903 |
| 2023-01-16 | 930 | 950 | 921 | 940 | 99,900 | 940 |
| 2023-01-13 | 938 | 943 | 926 | 926 | 46,000 | 926 |
| 2023-01-12 | 943 | 943 | 936 | 938 | 24,700 | 938 |
| 2023-01-11 | 944 | 950 | 941 | 941 | 23,400 | 941 |
| 2023-01-10 | 938 | 950 | 933 | 937 | 35,000 | 937 |
| 2023-01-06 | 929 | 935 | 927 | 932 | 29,800 | 932 |
| 2023-01-05 | 939 | 942 | 928 | 932 | 51,400 | 932 |
| 2023-01-04 | 969 | 969 | 944 | 944 | 49,400 | 944 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
