6932 (株)遠藤照明 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 | 1,193 | 1,204 | 1,191 | 1,201 | 18,700 | 1,201 |
| 2023-12-28 | 1,202 | 1,203 | 1,192 | 1,195 | 27,100 | 1,195 |
| 2023-12-27 | 1,185 | 1,209 | 1,181 | 1,209 | 36,100 | 1,209 |
| 2023-12-26 | 1,184 | 1,189 | 1,175 | 1,178 | 24,400 | 1,178 |
| 2023-12-25 | 1,203 | 1,203 | 1,175 | 1,176 | 38,600 | 1,176 |
| 2023-12-22 | 1,166 | 1,186 | 1,166 | 1,184 | 30,100 | 1,184 |
| 2023-12-21 | 1,175 | 1,180 | 1,161 | 1,165 | 34,700 | 1,165 |
| 2023-12-20 | 1,165 | 1,197 | 1,165 | 1,188 | 28,300 | 1,188 |
| 2023-12-19 | 1,155 | 1,163 | 1,150 | 1,161 | 24,100 | 1,161 |
| 2023-12-18 | 1,160 | 1,165 | 1,147 | 1,157 | 23,000 | 1,157 |
| 2023-12-15 | 1,149 | 1,174 | 1,146 | 1,165 | 21,700 | 1,165 |
| 2023-12-14 | 1,162 | 1,165 | 1,140 | 1,148 | 48,500 | 1,148 |
| 2023-12-13 | 1,176 | 1,184 | 1,157 | 1,162 | 32,100 | 1,162 |
| 2023-12-12 | 1,182 | 1,187 | 1,172 | 1,173 | 16,600 | 1,173 |
| 2023-12-11 | 1,177 | 1,186 | 1,167 | 1,182 | 43,500 | 1,182 |
| 2023-12-08 | 1,170 | 1,175 | 1,154 | 1,156 | 40,900 | 1,156 |
| 2023-12-07 | 1,220 | 1,225 | 1,177 | 1,185 | 56,600 | 1,185 |
| 2023-12-06 | 1,220 | 1,223 | 1,205 | 1,218 | 35,000 | 1,218 |
| 2023-12-05 | 1,250 | 1,251 | 1,222 | 1,222 | 45,200 | 1,222 |
| 2023-12-04 | 1,280 | 1,280 | 1,259 | 1,263 | 39,300 | 1,263 |
| 2023-12-01 | 1,286 | 1,297 | 1,272 | 1,280 | 39,900 | 1,280 |
| 2023-11-30 | 1,255 | 1,288 | 1,254 | 1,285 | 59,500 | 1,285 |
| 2023-11-29 | 1,263 | 1,291 | 1,253 | 1,254 | 70,100 | 1,254 |
| 2023-11-28 | 1,236 | 1,266 | 1,236 | 1,255 | 33,600 | 1,255 |
| 2023-11-27 | 1,250 | 1,268 | 1,238 | 1,240 | 32,000 | 1,240 |
| 2023-11-24 | 1,249 | 1,260 | 1,231 | 1,241 | 41,700 | 1,241 |
| 2023-11-22 | 1,201 | 1,248 | 1,201 | 1,234 | 72,200 | 1,234 |
| 2023-11-21 | 1,197 | 1,210 | 1,194 | 1,201 | 27,100 | 1,201 |
| 2023-11-20 | 1,208 | 1,222 | 1,197 | 1,197 | 42,600 | 1,197 |
| 2023-11-17 | 1,173 | 1,206 | 1,171 | 1,201 | 48,200 | 1,201 |
| 2023-11-16 | 1,171 | 1,185 | 1,154 | 1,169 | 36,200 | 1,169 |
| 2023-11-15 | 1,191 | 1,191 | 1,171 | 1,172 | 16,200 | 1,172 |
| 2023-11-14 | 1,159 | 1,185 | 1,158 | 1,177 | 42,100 | 1,177 |
| 2023-11-13 | 1,141 | 1,158 | 1,131 | 1,153 | 30,000 | 1,153 |
| 2023-11-10 | 1,123 | 1,148 | 1,120 | 1,143 | 37,400 | 1,143 |
| 2023-11-09 | 1,117 | 1,147 | 1,115 | 1,141 | 45,200 | 1,141 |
| 2023-11-08 | 1,154 | 1,156 | 1,118 | 1,123 | 111,600 | 1,123 |
| 2023-11-07 | 1,180 | 1,186 | 1,154 | 1,158 | 58,800 | 1,158 |
| 2023-11-06 | 1,195 | 1,201 | 1,177 | 1,180 | 100,400 | 1,180 |
| 2023-11-02 | 1,219 | 1,241 | 1,179 | 1,185 | 90,000 | 1,185 |
| 2023-11-01 | 1,230 | 1,248 | 1,198 | 1,219 | 130,600 | 1,219 |
| 2023-10-31 | 1,186 | 1,186 | 1,157 | 1,178 | 150,700 | 1,178 |
| 2023-10-30 | 1,220 | 1,231 | 1,185 | 1,193 | 168,100 | 1,193 |
| 2023-10-27 | 1,216 | 1,237 | 1,192 | 1,237 | 220,100 | 1,237 |
| 2023-10-26 | 1,170 | 1,181 | 1,151 | 1,156 | 71,000 | 1,156 |
| 2023-10-25 | 1,200 | 1,206 | 1,174 | 1,174 | 39,800 | 1,174 |
| 2023-10-24 | 1,165 | 1,186 | 1,117 | 1,183 | 92,900 | 1,183 |
| 2023-10-23 | 1,183 | 1,183 | 1,159 | 1,164 | 73,100 | 1,164 |
| 2023-10-20 | 1,197 | 1,201 | 1,174 | 1,191 | 42,300 | 1,191 |
| 2023-10-19 | 1,190 | 1,208 | 1,186 | 1,200 | 60,300 | 1,200 |
| 2023-10-18 | 1,194 | 1,211 | 1,172 | 1,208 | 58,500 | 1,208 |
| 2023-10-17 | 1,177 | 1,195 | 1,175 | 1,185 | 25,400 | 1,185 |
| 2023-10-16 | 1,186 | 1,197 | 1,166 | 1,174 | 60,200 | 1,174 |
| 2023-10-13 | 1,221 | 1,224 | 1,189 | 1,204 | 46,100 | 1,204 |
| 2023-10-12 | 1,249 | 1,249 | 1,210 | 1,236 | 46,400 | 1,236 |
| 2023-10-11 | 1,236 | 1,244 | 1,221 | 1,240 | 36,300 | 1,240 |
| 2023-10-10 | 1,230 | 1,247 | 1,227 | 1,245 | 29,900 | 1,245 |
| 2023-10-06 | 1,200 | 1,235 | 1,198 | 1,228 | 28,600 | 1,228 |
| 2023-10-05 | 1,186 | 1,207 | 1,179 | 1,204 | 74,200 | 1,204 |
| 2023-10-04 | 1,200 | 1,210 | 1,171 | 1,173 | 126,600 | 1,173 |
| 2023-10-03 | 1,278 | 1,278 | 1,223 | 1,228 | 102,300 | 1,228 |
| 2023-10-02 | 1,278 | 1,291 | 1,273 | 1,278 | 36,500 | 1,278 |
| 2023-09-29 | 1,300 | 1,314 | 1,266 | 1,278 | 44,300 | 1,278 |
| 2023-09-28 | 1,305 | 1,321 | 1,287 | 1,289 | 52,200 | 1,289 |
| 2023-09-27 | 1,273 | 1,310 | 1,257 | 1,309 | 69,200 | 1,309 |
| 2023-09-26 | 1,299 | 1,328 | 1,284 | 1,294 | 140,300 | 1,294 |
| 2023-09-25 | 1,248 | 1,318 | 1,248 | 1,294 | 112,100 | 1,294 |
| 2023-09-22 | 1,204 | 1,248 | 1,200 | 1,237 | 50,900 | 1,237 |
| 2023-09-21 | 1,230 | 1,244 | 1,216 | 1,224 | 71,500 | 1,224 |
| 2023-09-20 | 1,279 | 1,297 | 1,234 | 1,234 | 78,900 | 1,234 |
| 2023-09-19 | 1,275 | 1,277 | 1,257 | 1,277 | 62,500 | 1,277 |
| 2023-09-15 | 1,279 | 1,290 | 1,267 | 1,275 | 49,600 | 1,275 |
| 2023-09-14 | 1,302 | 1,302 | 1,268 | 1,276 | 49,600 | 1,276 |
| 2023-09-13 | 1,274 | 1,320 | 1,274 | 1,296 | 79,200 | 1,296 |
| 2023-09-12 | 1,296 | 1,307 | 1,272 | 1,280 | 47,000 | 1,280 |
| 2023-09-11 | 1,266 | 1,292 | 1,262 | 1,289 | 48,500 | 1,289 |
| 2023-09-08 | 1,267 | 1,282 | 1,263 | 1,266 | 39,400 | 1,266 |
| 2023-09-07 | 1,283 | 1,286 | 1,263 | 1,280 | 53,100 | 1,280 |
| 2023-09-06 | 1,304 | 1,304 | 1,290 | 1,292 | 44,000 | 1,292 |
| 2023-09-05 | 1,306 | 1,306 | 1,291 | 1,298 | 31,200 | 1,298 |
| 2023-09-04 | 1,314 | 1,319 | 1,290 | 1,306 | 53,600 | 1,306 |
| 2023-09-01 | 1,269 | 1,310 | 1,269 | 1,304 | 140,500 | 1,304 |
| 2023-08-31 | 1,225 | 1,259 | 1,225 | 1,256 | 48,400 | 1,256 |
| 2023-08-30 | 1,220 | 1,230 | 1,220 | 1,225 | 23,000 | 1,225 |
| 2023-08-29 | 1,230 | 1,239 | 1,213 | 1,220 | 48,000 | 1,220 |
| 2023-08-28 | 1,223 | 1,232 | 1,219 | 1,227 | 16,300 | 1,227 |
| 2023-08-25 | 1,199 | 1,218 | 1,199 | 1,213 | 23,300 | 1,213 |
| 2023-08-24 | 1,218 | 1,224 | 1,209 | 1,214 | 32,100 | 1,214 |
| 2023-08-23 | 1,187 | 1,211 | 1,181 | 1,210 | 57,600 | 1,210 |
| 2023-08-22 | 1,180 | 1,189 | 1,156 | 1,187 | 59,000 | 1,187 |
| 2023-08-21 | 1,160 | 1,186 | 1,155 | 1,181 | 48,300 | 1,181 |
| 2023-08-18 | 1,172 | 1,188 | 1,167 | 1,174 | 75,800 | 1,174 |
| 2023-08-17 | 1,202 | 1,207 | 1,171 | 1,199 | 95,100 | 1,199 |
| 2023-08-16 | 1,218 | 1,221 | 1,183 | 1,211 | 83,600 | 1,211 |
| 2023-08-15 | 1,242 | 1,243 | 1,224 | 1,232 | 61,100 | 1,232 |
| 2023-08-14 | 1,261 | 1,282 | 1,244 | 1,244 | 52,300 | 1,244 |
| 2023-08-10 | 1,222 | 1,279 | 1,216 | 1,278 | 56,900 | 1,278 |
| 2023-08-09 | 1,233 | 1,240 | 1,220 | 1,222 | 40,100 | 1,222 |
| 2023-08-08 | 1,237 | 1,248 | 1,231 | 1,231 | 37,000 | 1,231 |
| 2023-08-07 | 1,242 | 1,242 | 1,211 | 1,234 | 111,300 | 1,234 |
| 2023-08-04 | 1,250 | 1,260 | 1,225 | 1,238 | 152,400 | 1,238 |
| 2023-08-03 | 1,252 | 1,291 | 1,248 | 1,271 | 114,000 | 1,271 |
| 2023-08-02 | 1,302 | 1,304 | 1,236 | 1,251 | 203,600 | 1,251 |
| 2023-08-01 | 1,316 | 1,402 | 1,306 | 1,315 | 666,000 | 1,315 |
| 2023-07-31 | 1,290 | 1,315 | 1,280 | 1,286 | 203,900 | 1,286 |
| 2023-07-28 | 1,276 | 1,284 | 1,247 | 1,271 | 221,300 | 1,271 |
| 2023-07-27 | 1,305 | 1,307 | 1,284 | 1,301 | 67,100 | 1,301 |
| 2023-07-26 | 1,315 | 1,333 | 1,308 | 1,313 | 54,600 | 1,313 |
| 2023-07-25 | 1,314 | 1,335 | 1,305 | 1,315 | 83,000 | 1,315 |
| 2023-07-24 | 1,286 | 1,313 | 1,285 | 1,298 | 47,600 | 1,298 |
| 2023-07-21 | 1,302 | 1,309 | 1,273 | 1,280 | 60,000 | 1,280 |
| 2023-07-20 | 1,338 | 1,345 | 1,301 | 1,309 | 103,300 | 1,309 |
| 2023-07-19 | 1,280 | 1,335 | 1,274 | 1,327 | 140,000 | 1,327 |
| 2023-07-18 | 1,211 | 1,296 | 1,211 | 1,280 | 156,300 | 1,280 |
| 2023-07-14 | 1,207 | 1,218 | 1,193 | 1,205 | 49,200 | 1,205 |
| 2023-07-13 | 1,203 | 1,215 | 1,186 | 1,205 | 43,000 | 1,205 |
| 2023-07-12 | 1,220 | 1,224 | 1,197 | 1,203 | 48,600 | 1,203 |
| 2023-07-11 | 1,246 | 1,254 | 1,201 | 1,212 | 84,700 | 1,212 |
| 2023-07-10 | 1,254 | 1,266 | 1,232 | 1,234 | 70,400 | 1,234 |
| 2023-07-07 | 1,246 | 1,285 | 1,231 | 1,268 | 77,100 | 1,268 |
| 2023-07-06 | 1,261 | 1,294 | 1,255 | 1,267 | 76,500 | 1,267 |
| 2023-07-05 | 1,242 | 1,269 | 1,240 | 1,264 | 52,800 | 1,264 |
| 2023-07-04 | 1,272 | 1,272 | 1,239 | 1,256 | 116,400 | 1,256 |
| 2023-07-03 | 1,275 | 1,300 | 1,270 | 1,283 | 96,100 | 1,283 |
| 2023-06-30 | 1,261 | 1,275 | 1,251 | 1,268 | 47,600 | 1,268 |
| 2023-06-29 | 1,279 | 1,291 | 1,267 | 1,267 | 50,800 | 1,267 |
| 2023-06-28 | 1,249 | 1,287 | 1,249 | 1,279 | 52,100 | 1,279 |
| 2023-06-27 | 1,242 | 1,258 | 1,222 | 1,250 | 56,800 | 1,250 |
| 2023-06-26 | 1,266 | 1,272 | 1,239 | 1,242 | 82,900 | 1,242 |
| 2023-06-23 | 1,321 | 1,321 | 1,262 | 1,273 | 142,900 | 1,273 |
| 2023-06-22 | 1,303 | 1,340 | 1,302 | 1,318 | 156,600 | 1,318 |
| 2023-06-21 | 1,256 | 1,325 | 1,256 | 1,300 | 115,700 | 1,300 |
| 2023-06-20 | 1,280 | 1,317 | 1,255 | 1,266 | 166,100 | 1,266 |
| 2023-06-19 | 1,229 | 1,269 | 1,224 | 1,265 | 146,800 | 1,265 |
| 2023-06-16 | 1,183 | 1,211 | 1,172 | 1,206 | 87,900 | 1,206 |
| 2023-06-15 | 1,196 | 1,198 | 1,178 | 1,183 | 86,000 | 1,183 |
| 2023-06-14 | 1,232 | 1,240 | 1,206 | 1,207 | 78,000 | 1,207 |
| 2023-06-13 | 1,214 | 1,233 | 1,212 | 1,230 | 94,100 | 1,230 |
| 2023-06-12 | 1,200 | 1,211 | 1,197 | 1,203 | 59,400 | 1,203 |
| 2023-06-09 | 1,203 | 1,220 | 1,197 | 1,213 | 59,100 | 1,213 |
| 2023-06-08 | 1,190 | 1,206 | 1,172 | 1,193 | 62,600 | 1,193 |
| 2023-06-07 | 1,220 | 1,253 | 1,188 | 1,190 | 147,600 | 1,190 |
| 2023-06-06 | 1,178 | 1,233 | 1,171 | 1,218 | 147,800 | 1,218 |
| 2023-06-05 | 1,209 | 1,212 | 1,181 | 1,185 | 74,800 | 1,185 |
| 2023-06-02 | 1,195 | 1,205 | 1,164 | 1,187 | 117,500 | 1,187 |
| 2023-06-01 | 1,180 | 1,183 | 1,146 | 1,167 | 259,500 | 1,167 |
| 2023-05-31 | 1,251 | 1,251 | 1,181 | 1,195 | 198,100 | 1,195 |
| 2023-05-30 | 1,285 | 1,296 | 1,247 | 1,263 | 149,700 | 1,263 |
| 2023-05-29 | 1,266 | 1,288 | 1,256 | 1,288 | 158,700 | 1,288 |
| 2023-05-26 | 1,229 | 1,260 | 1,223 | 1,253 | 90,900 | 1,253 |
| 2023-05-25 | 1,204 | 1,239 | 1,190 | 1,229 | 86,900 | 1,229 |
| 2023-05-24 | 1,208 | 1,242 | 1,199 | 1,206 | 123,900 | 1,206 |
| 2023-05-23 | 1,252 | 1,261 | 1,210 | 1,219 | 160,300 | 1,219 |
| 2023-05-22 | 1,226 | 1,292 | 1,219 | 1,264 | 140,100 | 1,264 |
| 2023-05-19 | 1,252 | 1,274 | 1,231 | 1,236 | 208,900 | 1,236 |
| 2023-05-18 | 1,293 | 1,298 | 1,254 | 1,271 | 118,000 | 1,271 |
| 2023-05-17 | 1,267 | 1,305 | 1,255 | 1,288 | 127,900 | 1,288 |
| 2023-05-16 | 1,283 | 1,285 | 1,241 | 1,270 | 194,000 | 1,270 |
| 2023-05-15 | 1,295 | 1,303 | 1,266 | 1,273 | 180,100 | 1,273 |
| 2023-05-12 | 1,351 | 1,369 | 1,285 | 1,290 | 321,600 | 1,290 |
| 2023-05-11 | 1,376 | 1,390 | 1,355 | 1,365 | 164,600 | 1,365 |
| 2023-05-10 | 1,410 | 1,435 | 1,376 | 1,384 | 265,500 | 1,384 |
| 2023-05-09 | 1,375 | 1,418 | 1,360 | 1,404 | 293,100 | 1,404 |
| 2023-05-08 | 1,390 | 1,433 | 1,371 | 1,385 | 356,400 | 1,385 |
| 2023-05-02 | 1,390 | 1,400 | 1,304 | 1,385 | 1,137,200 | 1,385 |
| 2023-05-01 | 1,300 | 1,352 | 1,297 | 1,352 | 858,800 | 1,352 |
| 2023-04-28 | 1,083 | 1,083 | 1,047 | 1,052 | 170,900 | 1,052 |
| 2023-04-27 | 1,049 | 1,083 | 1,043 | 1,075 | 330,900 | 1,075 |
| 2023-04-26 | 1,018 | 1,067 | 1,014 | 1,049 | 485,200 | 1,049 |
| 2023-04-25 | 998 | 1,002 | 971 | 975 | 64,600 | 975 |
| 2023-04-24 | 1,008 | 1,018 | 990 | 997 | 73,400 | 997 |
| 2023-04-21 | 970 | 1,023 | 960 | 1,023 | 201,100 | 1,023 |
| 2023-04-20 | 954 | 965 | 949 | 965 | 21,300 | 965 |
| 2023-04-19 | 952 | 962 | 946 | 952 | 29,200 | 952 |
| 2023-04-18 | 954 | 970 | 939 | 965 | 40,200 | 965 |
| 2023-04-17 | 969 | 969 | 945 | 947 | 36,800 | 947 |
| 2023-04-14 | 970 | 985 | 961 | 974 | 75,700 | 974 |
| 2023-04-13 | 961 | 968 | 946 | 965 | 43,500 | 965 |
| 2023-04-12 | 961 | 974 | 930 | 967 | 79,400 | 967 |
| 2023-04-11 | 943 | 963 | 935 | 962 | 64,400 | 962 |
| 2023-04-10 | 935 | 951 | 925 | 943 | 52,100 | 943 |
| 2023-04-07 | 900 | 934 | 900 | 934 | 53,700 | 934 |
| 2023-04-06 | 906 | 916 | 895 | 900 | 40,800 | 900 |
| 2023-04-05 | 915 | 920 | 896 | 905 | 68,400 | 905 |
| 2023-04-04 | 953 | 953 | 917 | 921 | 60,200 | 921 |
| 2023-04-03 | 934 | 961 | 924 | 954 | 131,500 | 954 |
| 2023-03-31 | 884 | 933 | 880 | 933 | 90,100 | 933 |
| 2023-03-30 | 856 | 885 | 844 | 878 | 57,700 | 878 |
| 2023-03-29 | 853 | 876 | 838 | 874 | 63,000 | 874 |
| 2023-03-28 | 858 | 858 | 837 | 838 | 24,100 | 838 |
| 2023-03-27 | 816 | 857 | 816 | 853 | 63,500 | 853 |
| 2023-03-24 | 822 | 822 | 804 | 812 | 24,300 | 812 |
| 2023-03-23 | 819 | 822 | 811 | 822 | 27,900 | 822 |
| 2023-03-22 | 816 | 824 | 812 | 820 | 25,700 | 820 |
| 2023-03-20 | 821 | 821 | 807 | 814 | 25,500 | 814 |
| 2023-03-17 | 814 | 826 | 814 | 826 | 29,000 | 826 |
| 2023-03-16 | 811 | 813 | 800 | 813 | 50,800 | 813 |
| 2023-03-15 | 818 | 836 | 817 | 834 | 35,300 | 834 |
| 2023-03-14 | 819 | 819 | 789 | 797 | 87,600 | 797 |
| 2023-03-13 | 842 | 842 | 819 | 833 | 56,000 | 833 |
| 2023-03-10 | 864 | 872 | 851 | 851 | 42,800 | 851 |
| 2023-03-09 | 857 | 865 | 856 | 862 | 22,600 | 862 |
| 2023-03-08 | 851 | 864 | 844 | 862 | 22,100 | 862 |
| 2023-03-07 | 868 | 870 | 855 | 855 | 24,300 | 855 |
| 2023-03-06 | 865 | 875 | 863 | 875 | 27,500 | 875 |
| 2023-03-03 | 857 | 868 | 857 | 865 | 22,800 | 865 |
| 2023-03-02 | 874 | 874 | 855 | 857 | 21,800 | 857 |
| 2023-03-01 | 864 | 868 | 840 | 867 | 75,700 | 867 |
| 2023-02-28 | 864 | 877 | 861 | 872 | 51,200 | 872 |
| 2023-02-27 | 868 | 878 | 854 | 859 | 80,100 | 859 |
| 2023-02-24 | 869 | 900 | 850 | 872 | 160,100 | 872 |
| 2023-02-22 | 810 | 866 | 809 | 863 | 124,000 | 863 |
| 2023-02-21 | 810 | 824 | 794 | 817 | 70,600 | 817 |
| 2023-02-20 | 779 | 815 | 778 | 815 | 110,600 | 815 |
| 2023-02-17 | 746 | 772 | 743 | 770 | 125,300 | 770 |
| 2023-02-16 | 742 | 746 | 737 | 744 | 26,400 | 744 |
| 2023-02-15 | 739 | 740 | 730 | 734 | 23,200 | 734 |
| 2023-02-14 | 741 | 745 | 740 | 742 | 10,900 | 742 |
| 2023-02-13 | 741 | 744 | 738 | 740 | 10,000 | 740 |
| 2023-02-10 | 742 | 752 | 740 | 741 | 12,200 | 741 |
| 2023-02-09 | 742 | 750 | 742 | 746 | 16,200 | 746 |
| 2023-02-08 | 738 | 747 | 738 | 742 | 19,300 | 742 |
| 2023-02-07 | 730 | 737 | 730 | 734 | 21,300 | 734 |
| 2023-02-06 | 732 | 732 | 726 | 727 | 17,400 | 727 |
| 2023-02-03 | 735 | 738 | 727 | 727 | 20,000 | 727 |
| 2023-02-02 | 733 | 738 | 727 | 730 | 34,300 | 730 |
| 2023-02-01 | 735 | 740 | 725 | 732 | 106,600 | 732 |
| 2023-01-31 | 771 | 777 | 770 | 772 | 32,900 | 772 |
| 2023-01-30 | 770 | 773 | 763 | 766 | 66,000 | 766 |
| 2023-01-27 | 763 | 766 | 757 | 765 | 19,800 | 765 |
| 2023-01-26 | 772 | 772 | 757 | 764 | 24,300 | 764 |
| 2023-01-25 | 759 | 777 | 757 | 775 | 32,000 | 775 |
| 2023-01-24 | 758 | 760 | 750 | 758 | 37,700 | 758 |
| 2023-01-23 | 736 | 754 | 736 | 754 | 28,900 | 754 |
| 2023-01-20 | 733 | 740 | 733 | 733 | 28,600 | 733 |
| 2023-01-19 | 742 | 742 | 731 | 738 | 19,400 | 738 |
| 2023-01-18 | 743 | 747 | 735 | 742 | 18,600 | 742 |
| 2023-01-17 | 730 | 743 | 730 | 743 | 20,800 | 743 |
| 2023-01-16 | 734 | 736 | 727 | 732 | 16,700 | 732 |
| 2023-01-13 | 736 | 741 | 733 | 735 | 25,200 | 735 |
| 2023-01-12 | 745 | 749 | 734 | 741 | 28,800 | 741 |
| 2023-01-11 | 725 | 750 | 725 | 748 | 54,900 | 748 |
| 2023-01-10 | 726 | 730 | 721 | 725 | 22,900 | 725 |
| 2023-01-06 | 712 | 723 | 712 | 723 | 13,400 | 723 |
| 2023-01-05 | 711 | 718 | 711 | 717 | 15,000 | 717 |
| 2023-01-04 | 717 | 719 | 709 | 711 | 29,900 | 711 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
