7018 内海造船(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 | 4,930 | 4,930 | 4,660 | 4,730 | 146,600 | 4,730 |
| 2023-12-28 | 5,080 | 5,090 | 4,960 | 5,020 | 34,900 | 5,020 |
| 2023-12-27 | 4,955 | 5,180 | 4,925 | 5,140 | 55,500 | 5,140 |
| 2023-12-26 | 5,080 | 5,100 | 4,885 | 4,900 | 43,500 | 4,900 |
| 2023-12-25 | 5,200 | 5,400 | 5,000 | 5,080 | 111,700 | 5,080 |
| 2023-12-22 | 4,755 | 5,150 | 4,730 | 5,150 | 109,800 | 5,150 |
| 2023-12-21 | 4,765 | 4,930 | 4,645 | 4,820 | 82,300 | 4,820 |
| 2023-12-20 | 4,455 | 4,835 | 4,415 | 4,835 | 156,900 | 4,835 |
| 2023-12-19 | 4,350 | 4,475 | 4,255 | 4,385 | 48,500 | 4,385 |
| 2023-12-18 | 4,520 | 4,600 | 4,335 | 4,355 | 80,500 | 4,355 |
| 2023-12-15 | 4,495 | 4,590 | 4,415 | 4,460 | 60,500 | 4,460 |
| 2023-12-14 | 4,725 | 4,750 | 4,400 | 4,455 | 143,300 | 4,455 |
| 2023-12-13 | 4,730 | 4,935 | 4,675 | 4,880 | 92,700 | 4,880 |
| 2023-12-12 | 4,620 | 4,825 | 4,590 | 4,600 | 64,500 | 4,600 |
| 2023-12-11 | 4,485 | 4,650 | 4,420 | 4,550 | 71,000 | 4,550 |
| 2023-12-08 | 4,705 | 4,705 | 4,350 | 4,415 | 127,000 | 4,415 |
| 2023-12-07 | 4,995 | 5,100 | 4,765 | 4,815 | 79,300 | 4,815 |
| 2023-12-06 | 4,845 | 5,150 | 4,765 | 5,060 | 118,200 | 5,060 |
| 2023-12-05 | 4,550 | 4,845 | 4,540 | 4,725 | 91,400 | 4,725 |
| 2023-12-04 | 4,420 | 4,660 | 4,400 | 4,520 | 56,800 | 4,520 |
| 2023-12-01 | 4,290 | 4,490 | 4,270 | 4,420 | 38,300 | 4,420 |
| 2023-11-30 | 4,390 | 4,390 | 4,280 | 4,285 | 21,600 | 4,285 |
| 2023-11-29 | 4,325 | 4,475 | 4,255 | 4,390 | 40,900 | 4,390 |
| 2023-11-28 | 4,275 | 4,375 | 4,255 | 4,360 | 37,300 | 4,360 |
| 2023-11-27 | 4,435 | 4,480 | 4,260 | 4,345 | 48,300 | 4,345 |
| 2023-11-24 | 4,500 | 4,580 | 4,430 | 4,435 | 40,400 | 4,435 |
| 2023-11-22 | 4,560 | 4,650 | 4,455 | 4,470 | 63,800 | 4,470 |
| 2023-11-21 | 4,760 | 4,880 | 4,490 | 4,570 | 150,000 | 4,570 |
| 2023-11-20 | 4,500 | 4,930 | 4,470 | 4,825 | 214,900 | 4,825 |
| 2023-11-17 | 4,170 | 4,600 | 4,150 | 4,570 | 165,200 | 4,570 |
| 2023-11-16 | 4,100 | 4,270 | 4,055 | 4,240 | 145,600 | 4,240 |
| 2023-11-15 | 3,970 | 4,150 | 3,960 | 4,030 | 128,600 | 4,030 |
| 2023-11-14 | 4,080 | 4,100 | 3,930 | 3,930 | 188,000 | 3,930 |
| 2023-11-13 | 3,980 | 4,435 | 3,880 | 4,110 | 359,700 | 4,110 |
| 2023-11-10 | 4,150 | 4,280 | 3,910 | 3,950 | 528,600 | 3,950 |
| 2023-11-09 | 4,300 | 4,335 | 3,850 | 3,970 | 887,400 | 3,970 |
| 2023-11-08 | 4,230 | 4,230 | 4,230 | 4,230 | 7,500 | 4,230 |
| 2023-11-07 | 5,230 | 5,230 | 5,230 | 5,230 | 8,800 | 5,230 |
| 2023-11-06 | 6,050 | 6,390 | 5,830 | 6,230 | 177,700 | 6,230 |
| 2023-11-02 | 5,950 | 6,150 | 5,880 | 5,950 | 71,300 | 5,950 |
| 2023-11-01 | 5,670 | 5,850 | 5,570 | 5,850 | 102,400 | 5,850 |
| 2023-10-31 | 5,700 | 5,900 | 5,440 | 5,510 | 64,800 | 5,510 |
| 2023-10-30 | 5,550 | 5,710 | 5,530 | 5,600 | 26,800 | 5,600 |
| 2023-10-27 | 5,420 | 5,680 | 5,350 | 5,630 | 63,000 | 5,630 |
| 2023-10-26 | 5,320 | 5,480 | 5,240 | 5,420 | 79,400 | 5,420 |
| 2023-10-25 | 5,660 | 5,720 | 5,440 | 5,450 | 62,200 | 5,450 |
| 2023-10-24 | 5,550 | 5,640 | 5,350 | 5,590 | 90,900 | 5,590 |
| 2023-10-23 | 5,880 | 5,900 | 5,320 | 5,420 | 199,200 | 5,420 |
| 2023-10-20 | 6,220 | 6,280 | 5,770 | 5,980 | 122,400 | 5,980 |
| 2023-10-19 | 6,160 | 6,350 | 6,100 | 6,210 | 66,000 | 6,210 |
| 2023-10-18 | 6,430 | 6,800 | 6,130 | 6,260 | 138,900 | 6,260 |
| 2023-10-17 | 6,080 | 6,380 | 5,990 | 6,380 | 92,900 | 6,380 |
| 2023-10-16 | 5,870 | 6,150 | 5,820 | 5,980 | 58,800 | 5,980 |
| 2023-10-13 | 5,980 | 6,190 | 5,910 | 5,940 | 71,600 | 5,940 |
| 2023-10-12 | 6,470 | 6,600 | 5,970 | 6,080 | 152,600 | 6,080 |
| 2023-10-11 | 6,470 | 6,490 | 6,180 | 6,270 | 77,000 | 6,270 |
| 2023-10-10 | 5,990 | 6,570 | 5,990 | 6,430 | 108,300 | 6,430 |
| 2023-10-06 | 5,800 | 6,140 | 5,730 | 6,040 | 104,100 | 6,040 |
| 2023-10-05 | 5,560 | 5,990 | 5,420 | 5,900 | 125,100 | 5,900 |
| 2023-10-04 | 5,410 | 5,800 | 5,250 | 5,280 | 152,700 | 5,280 |
| 2023-10-03 | 5,400 | 5,670 | 5,400 | 5,510 | 91,000 | 5,510 |
| 2023-10-02 | 5,500 | 5,690 | 5,350 | 5,400 | 90,000 | 5,400 |
| 2023-09-29 | 5,760 | 5,860 | 5,490 | 5,510 | 94,400 | 5,510 |
| 2023-09-28 | 5,830 | 6,090 | 5,730 | 5,810 | 82,900 | 5,810 |
| 2023-09-27 | 5,840 | 5,940 | 5,690 | 5,770 | 66,600 | 5,770 |
| 2023-09-26 | 6,050 | 6,140 | 5,940 | 5,980 | 40,600 | 5,980 |
| 2023-09-25 | 6,270 | 6,290 | 6,050 | 6,060 | 73,200 | 6,060 |
| 2023-09-22 | 5,750 | 6,490 | 5,750 | 6,370 | 175,400 | 6,370 |
| 2023-09-21 | 5,970 | 6,000 | 5,770 | 5,850 | 75,900 | 5,850 |
| 2023-09-20 | 6,500 | 6,580 | 5,980 | 6,070 | 131,500 | 6,070 |
| 2023-09-19 | 6,690 | 6,780 | 6,270 | 6,600 | 105,500 | 6,600 |
| 2023-09-15 | 6,810 | 7,100 | 6,660 | 6,860 | 99,100 | 6,860 |
| 2023-09-14 | 6,820 | 7,060 | 6,520 | 7,010 | 82,500 | 7,010 |
| 2023-09-13 | 6,800 | 6,920 | 6,670 | 6,740 | 41,800 | 6,740 |
| 2023-09-12 | 6,700 | 6,970 | 6,590 | 6,870 | 63,100 | 6,870 |
| 2023-09-11 | 6,740 | 6,740 | 6,500 | 6,530 | 61,300 | 6,530 |
| 2023-09-08 | 6,830 | 7,270 | 6,630 | 6,770 | 114,700 | 6,770 |
| 2023-09-07 | 7,500 | 7,830 | 6,750 | 6,930 | 385,800 | 6,930 |
| 2023-09-06 | 6,180 | 7,250 | 6,000 | 7,250 | 300,400 | 7,250 |
| 2023-09-05 | 6,290 | 6,390 | 6,030 | 6,250 | 94,700 | 6,250 |
| 2023-09-04 | 6,300 | 6,470 | 6,060 | 6,190 | 137,300 | 6,190 |
| 2023-09-01 | 5,810 | 6,560 | 5,690 | 6,260 | 169,000 | 6,260 |
| 2023-08-31 | 6,060 | 6,110 | 5,700 | 5,730 | 69,400 | 5,730 |
| 2023-08-30 | 5,790 | 6,120 | 5,670 | 5,960 | 82,700 | 5,960 |
| 2023-08-29 | 5,350 | 5,870 | 5,290 | 5,810 | 96,600 | 5,810 |
| 2023-08-28 | 5,300 | 5,550 | 5,200 | 5,320 | 107,500 | 5,320 |
| 2023-08-25 | 5,310 | 5,500 | 5,180 | 5,200 | 56,300 | 5,200 |
| 2023-08-24 | 5,870 | 6,130 | 5,210 | 5,270 | 149,700 | 5,270 |
| 2023-08-23 | 6,060 | 6,270 | 5,900 | 5,930 | 53,900 | 5,930 |
| 2023-08-22 | 5,700 | 6,290 | 5,690 | 6,230 | 110,400 | 6,230 |
| 2023-08-21 | 5,540 | 5,870 | 5,480 | 5,720 | 68,900 | 5,720 |
| 2023-08-18 | 5,880 | 6,200 | 5,810 | 5,930 | 54,600 | 5,930 |
| 2023-08-17 | 5,550 | 6,620 | 5,380 | 6,180 | 247,600 | 6,180 |
| 2023-08-16 | 7,130 | 7,390 | 5,820 | 5,840 | 1,034,100 | 5,840 |
| 2023-08-15 | 5,790 | 6,820 | 5,310 | 6,820 | 342,700 | 6,820 |
| 2023-08-14 | 6,580 | 6,590 | 5,680 | 5,820 | 542,900 | 5,820 |
| 2023-08-10 | 7,080 | 7,080 | 6,310 | 6,680 | 1,812,200 | 6,680 |
| 2023-08-09 | 5,280 | 6,080 | 5,020 | 6,080 | 1,487,400 | 6,080 |
| 2023-08-08 | 5,200 | 5,280 | 4,605 | 5,080 | 1,847,600 | 5,080 |
| 2023-08-07 | 4,005 | 4,580 | 3,835 | 4,580 | 618,200 | 4,580 |
| 2023-08-04 | 4,275 | 4,450 | 3,525 | 3,880 | 1,552,600 | 3,880 |
| 2023-08-03 | 2,761 | 2,761 | 2,761 | 2,761 | 8,900 | 2,761 |
| 2023-08-02 | 2,261 | 2,261 | 2,261 | 2,261 | 6,100 | 2,261 |
| 2023-08-01 | 1,770 | 1,940 | 1,770 | 1,861 | 23,900 | 1,861 |
| 2023-07-31 | 1,865 | 1,865 | 1,761 | 1,771 | 6,700 | 1,771 |
| 2023-07-28 | 1,840 | 1,847 | 1,816 | 1,816 | 5,400 | 1,816 |
| 2023-07-27 | 1,851 | 1,857 | 1,851 | 1,857 | 600 | 1,857 |
| 2023-07-26 | 1,846 | 1,857 | 1,837 | 1,853 | 2,700 | 1,853 |
| 2023-07-25 | 1,868 | 1,870 | 1,844 | 1,850 | 4,500 | 1,850 |
| 2023-07-24 | 1,845 | 1,874 | 1,823 | 1,842 | 7,000 | 1,842 |
| 2023-07-21 | 1,807 | 1,830 | 1,807 | 1,830 | 1,500 | 1,830 |
| 2023-07-20 | 1,794 | 1,825 | 1,794 | 1,825 | 3,000 | 1,825 |
| 2023-07-19 | 1,784 | 1,814 | 1,784 | 1,799 | 4,700 | 1,799 |
| 2023-07-18 | 1,761 | 1,767 | 1,738 | 1,767 | 1,900 | 1,767 |
| 2023-07-14 | 1,755 | 1,765 | 1,741 | 1,756 | 2,100 | 1,756 |
| 2023-07-13 | 1,745 | 1,792 | 1,741 | 1,759 | 1,900 | 1,759 |
| 2023-07-12 | 1,800 | 1,800 | 1,738 | 1,754 | 8,100 | 1,754 |
| 2023-07-11 | 1,815 | 1,826 | 1,784 | 1,809 | 4,700 | 1,809 |
| 2023-07-10 | 1,731 | 1,818 | 1,731 | 1,769 | 5,500 | 1,769 |
| 2023-07-07 | 1,806 | 1,806 | 1,728 | 1,760 | 6,900 | 1,760 |
| 2023-07-06 | 1,855 | 1,866 | 1,768 | 1,770 | 8,800 | 1,770 |
| 2023-07-05 | 1,849 | 1,862 | 1,832 | 1,855 | 5,000 | 1,855 |
| 2023-07-04 | 1,833 | 1,861 | 1,822 | 1,846 | 13,300 | 1,846 |
| 2023-07-03 | 1,869 | 1,900 | 1,821 | 1,850 | 16,600 | 1,850 |
| 2023-06-30 | 1,756 | 1,870 | 1,731 | 1,856 | 11,400 | 1,856 |
| 2023-06-29 | 1,850 | 1,850 | 1,750 | 1,756 | 12,100 | 1,756 |
| 2023-06-28 | 1,685 | 1,777 | 1,659 | 1,773 | 22,000 | 1,773 |
| 2023-06-27 | 1,627 | 1,640 | 1,601 | 1,626 | 3,600 | 1,626 |
| 2023-06-26 | 1,637 | 1,640 | 1,613 | 1,628 | 3,700 | 1,628 |
| 2023-06-23 | 1,664 | 1,664 | 1,596 | 1,625 | 5,700 | 1,625 |
| 2023-06-22 | 1,641 | 1,659 | 1,621 | 1,638 | 12,500 | 1,638 |
| 2023-06-21 | 1,671 | 1,671 | 1,650 | 1,656 | 4,700 | 1,656 |
| 2023-06-20 | 1,664 | 1,689 | 1,660 | 1,689 | 7,700 | 1,689 |
| 2023-06-19 | 1,675 | 1,678 | 1,659 | 1,671 | 7,800 | 1,671 |
| 2023-06-16 | 1,651 | 1,700 | 1,651 | 1,675 | 2,100 | 1,675 |
| 2023-06-15 | 1,670 | 1,682 | 1,640 | 1,651 | 5,700 | 1,651 |
| 2023-06-14 | 1,659 | 1,682 | 1,641 | 1,670 | 5,300 | 1,670 |
| 2023-06-13 | 1,677 | 1,680 | 1,650 | 1,677 | 3,100 | 1,677 |
| 2023-06-12 | 1,662 | 1,678 | 1,635 | 1,661 | 4,800 | 1,661 |
| 2023-06-09 | 1,655 | 1,656 | 1,644 | 1,654 | 1,500 | 1,654 |
| 2023-06-08 | 1,668 | 1,677 | 1,639 | 1,653 | 6,400 | 1,653 |
| 2023-06-07 | 1,670 | 1,676 | 1,630 | 1,657 | 7,100 | 1,657 |
| 2023-06-06 | 1,622 | 1,670 | 1,602 | 1,670 | 9,300 | 1,670 |
| 2023-06-05 | 1,600 | 1,632 | 1,600 | 1,630 | 7,500 | 1,630 |
| 2023-06-02 | 1,634 | 1,634 | 1,575 | 1,605 | 3,500 | 1,605 |
| 2023-06-01 | 1,611 | 1,622 | 1,608 | 1,609 | 1,400 | 1,609 |
| 2023-05-31 | 1,665 | 1,665 | 1,631 | 1,631 | 900 | 1,631 |
| 2023-05-30 | 1,645 | 1,667 | 1,630 | 1,666 | 2,200 | 1,666 |
| 2023-05-29 | 1,690 | 1,690 | 1,640 | 1,645 | 3,200 | 1,645 |
| 2023-05-26 | 1,712 | 1,712 | 1,657 | 1,666 | 6,800 | 1,666 |
| 2023-05-25 | 1,670 | 1,701 | 1,630 | 1,701 | 9,600 | 1,701 |
| 2023-05-24 | 1,630 | 1,746 | 1,611 | 1,647 | 15,700 | 1,647 |
| 2023-05-23 | 1,665 | 1,665 | 1,587 | 1,641 | 11,200 | 1,641 |
| 2023-05-22 | 1,515 | 1,796 | 1,515 | 1,705 | 42,900 | 1,705 |
| 2023-05-19 | 1,508 | 1,519 | 1,449 | 1,500 | 25,500 | 1,500 |
| 2023-05-18 | 1,595 | 1,595 | 1,516 | 1,520 | 11,400 | 1,520 |
| 2023-05-17 | 1,595 | 1,595 | 1,549 | 1,555 | 9,800 | 1,555 |
| 2023-05-16 | 1,601 | 1,623 | 1,567 | 1,601 | 11,700 | 1,601 |
| 2023-05-15 | 1,568 | 1,680 | 1,560 | 1,626 | 43,800 | 1,626 |
| 2023-05-12 | 1,699 | 1,737 | 1,681 | 1,720 | 19,300 | 1,720 |
| 2023-05-11 | 1,733 | 1,733 | 1,660 | 1,677 | 5,800 | 1,677 |
| 2023-05-10 | 1,790 | 1,790 | 1,685 | 1,693 | 12,600 | 1,693 |
| 2023-05-09 | 1,775 | 1,800 | 1,761 | 1,799 | 4,300 | 1,799 |
| 2023-05-08 | 1,750 | 1,780 | 1,738 | 1,780 | 3,100 | 1,780 |
| 2023-05-02 | 1,731 | 1,750 | 1,725 | 1,731 | 4,100 | 1,731 |
| 2023-05-01 | 1,710 | 1,750 | 1,710 | 1,731 | 7,800 | 1,731 |
| 2023-04-28 | 1,691 | 1,732 | 1,666 | 1,696 | 6,900 | 1,696 |
| 2023-04-27 | 1,616 | 1,685 | 1,616 | 1,651 | 4,000 | 1,651 |
| 2023-04-26 | 1,665 | 1,665 | 1,610 | 1,612 | 5,000 | 1,612 |
| 2023-04-25 | 1,671 | 1,712 | 1,671 | 1,692 | 2,400 | 1,692 |
| 2023-04-24 | 1,730 | 1,735 | 1,661 | 1,661 | 5,600 | 1,661 |
| 2023-04-21 | 1,703 | 1,790 | 1,703 | 1,711 | 8,800 | 1,711 |
| 2023-04-20 | 1,757 | 1,757 | 1,678 | 1,680 | 8,100 | 1,680 |
| 2023-04-19 | 1,831 | 1,831 | 1,750 | 1,776 | 8,100 | 1,776 |
| 2023-04-18 | 1,795 | 1,844 | 1,783 | 1,831 | 7,600 | 1,831 |
| 2023-04-17 | 1,730 | 1,805 | 1,730 | 1,805 | 8,300 | 1,805 |
| 2023-04-14 | 1,780 | 1,781 | 1,701 | 1,730 | 11,900 | 1,730 |
| 2023-04-13 | 1,786 | 1,827 | 1,773 | 1,789 | 8,000 | 1,789 |
| 2023-04-12 | 1,745 | 1,882 | 1,745 | 1,826 | 24,200 | 1,826 |
| 2023-04-11 | 1,695 | 1,850 | 1,693 | 1,740 | 24,600 | 1,740 |
| 2023-04-10 | 1,610 | 1,679 | 1,607 | 1,666 | 18,500 | 1,666 |
| 2023-04-07 | 1,550 | 1,601 | 1,550 | 1,581 | 4,100 | 1,581 |
| 2023-04-06 | 1,596 | 1,596 | 1,550 | 1,590 | 8,300 | 1,590 |
| 2023-04-05 | 1,562 | 1,604 | 1,554 | 1,604 | 9,300 | 1,604 |
| 2023-04-04 | 1,670 | 1,670 | 1,526 | 1,597 | 14,200 | 1,597 |
| 2023-04-03 | 1,560 | 1,666 | 1,530 | 1,663 | 19,900 | 1,663 |
| 2023-03-31 | 1,395 | 1,640 | 1,395 | 1,585 | 45,600 | 1,585 |
| 2023-03-30 | 1,350 | 1,388 | 1,350 | 1,388 | 2,400 | 1,388 |
| 2023-03-29 | 1,364 | 1,374 | 1,355 | 1,358 | 2,300 | 1,358 |
| 2023-03-28 | 1,319 | 1,378 | 1,319 | 1,374 | 6,500 | 1,374 |
| 2023-03-27 | 1,299 | 1,330 | 1,291 | 1,302 | 4,500 | 1,302 |
| 2023-03-24 | 1,283 | 1,305 | 1,283 | 1,304 | 700 | 1,304 |
| 2023-03-23 | 1,301 | 1,301 | 1,280 | 1,283 | 3,000 | 1,283 |
| 2023-03-22 | 1,327 | 1,330 | 1,300 | 1,301 | 5,900 | 1,301 |
| 2023-03-20 | 1,338 | 1,354 | 1,321 | 1,344 | 5,100 | 1,344 |
| 2023-03-17 | 1,342 | 1,370 | 1,325 | 1,354 | 5,100 | 1,354 |
| 2023-03-16 | 1,299 | 1,345 | 1,258 | 1,345 | 5,600 | 1,345 |
| 2023-03-15 | 1,310 | 1,322 | 1,310 | 1,322 | 1,700 | 1,322 |
| 2023-03-14 | 1,350 | 1,350 | 1,288 | 1,297 | 6,000 | 1,297 |
| 2023-03-13 | 1,358 | 1,376 | 1,356 | 1,363 | 2,400 | 1,363 |
| 2023-03-10 | 1,382 | 1,399 | 1,375 | 1,385 | 1,600 | 1,385 |
| 2023-03-09 | 1,397 | 1,420 | 1,380 | 1,402 | 5,000 | 1,402 |
| 2023-03-08 | 1,391 | 1,430 | 1,391 | 1,427 | 2,300 | 1,427 |
| 2023-03-07 | 1,434 | 1,434 | 1,400 | 1,400 | 3,700 | 1,400 |
| 2023-03-06 | 1,451 | 1,459 | 1,426 | 1,434 | 4,700 | 1,434 |
| 2023-03-03 | 1,437 | 1,445 | 1,431 | 1,445 | 2,600 | 1,445 |
| 2023-03-02 | 1,428 | 1,440 | 1,416 | 1,437 | 3,800 | 1,437 |
| 2023-03-01 | 1,376 | 1,437 | 1,376 | 1,437 | 6,000 | 1,437 |
| 2023-02-28 | 1,367 | 1,391 | 1,367 | 1,376 | 2,800 | 1,376 |
| 2023-02-27 | 1,360 | 1,361 | 1,359 | 1,361 | 4,800 | 1,361 |
| 2023-02-24 | 1,363 | 1,363 | 1,353 | 1,353 | 1,300 | 1,353 |
| 2023-02-22 | 1,364 | 1,364 | 1,350 | 1,363 | 1,200 | 1,363 |
| 2023-02-21 | 1,320 | 1,366 | 1,320 | 1,364 | 6,200 | 1,364 |
| 2023-02-20 | 1,340 | 1,341 | 1,312 | 1,318 | 2,800 | 1,318 |
| 2023-02-17 | 1,325 | 1,335 | 1,313 | 1,330 | 3,300 | 1,330 |
| 2023-02-16 | 1,340 | 1,340 | 1,311 | 1,312 | 2,100 | 1,312 |
| 2023-02-15 | 1,315 | 1,350 | 1,308 | 1,340 | 3,100 | 1,340 |
| 2023-02-14 | 1,309 | 1,322 | 1,309 | 1,322 | 2,900 | 1,322 |
| 2023-02-13 | 1,329 | 1,331 | 1,303 | 1,316 | 4,200 | 1,316 |
| 2023-02-10 | 1,337 | 1,337 | 1,312 | 1,322 | 2,400 | 1,322 |
| 2023-02-09 | 1,317 | 1,338 | 1,313 | 1,338 | 3,700 | 1,338 |
| 2023-02-08 | 1,322 | 1,345 | 1,315 | 1,331 | 8,100 | 1,331 |
| 2023-02-07 | 1,350 | 1,362 | 1,311 | 1,345 | 40,200 | 1,345 |
| 2023-02-06 | 1,228 | 1,277 | 1,228 | 1,257 | 9,800 | 1,257 |
| 2023-02-03 | 1,250 | 1,252 | 1,230 | 1,251 | 6,300 | 1,251 |
| 2023-02-02 | 1,232 | 1,232 | 1,231 | 1,231 | 500 | 1,231 |
| 2023-02-01 | 1,232 | 1,232 | 1,225 | 1,232 | 1,400 | 1,232 |
| 2023-01-31 | 1,210 | 1,249 | 1,210 | 1,232 | 2,100 | 1,232 |
| 2023-01-30 | 1,215 | 1,215 | 1,210 | 1,210 | 900 | 1,210 |
| 2023-01-27 | 1,216 | 1,222 | 1,201 | 1,201 | 1,100 | 1,201 |
| 2023-01-26 | 1,219 | 1,219 | 1,210 | 1,217 | 400 | 1,217 |
| 2023-01-25 | 1,208 | 1,225 | 1,188 | 1,206 | 3,700 | 1,206 |
| 2023-01-24 | 1,190 | 1,208 | 1,190 | 1,208 | 200 | 1,208 |
| 2023-01-23 | 1,200 | 1,206 | 1,160 | 1,190 | 1,100 | 1,190 |
| 2023-01-20 | 1,159 | 1,159 | 1,159 | 1,159 | 300 | 1,159 |
| 2023-01-19 | 1,165 | 1,171 | 1,165 | 1,168 | 800 | 1,168 |
| 2023-01-18 | 1,190 | 1,195 | 1,170 | 1,195 | 1,200 | 1,195 |
| 2023-01-17 | 1,150 | 1,174 | 1,150 | 1,174 | 3,700 | 1,174 |
| 2023-01-16 | 1,165 | 1,200 | 1,157 | 1,180 | 1,400 | 1,180 |
| 2023-01-13 | 1,200 | 1,200 | 1,181 | 1,195 | 1,800 | 1,195 |
| 2023-01-12 | 1,220 | 1,220 | 1,190 | 1,200 | 4,100 | 1,200 |
| 2023-01-11 | 1,180 | 1,247 | 1,180 | 1,220 | 5,400 | 1,220 |
| 2023-01-10 | 1,195 | 1,255 | 1,164 | 1,175 | 2,500 | 1,175 |
| 2023-01-06 | - | - | - | 1,182 | - | 1,182 |
| 2023-01-05 | 1,175 | 1,182 | 1,153 | 1,182 | 1,800 | 1,182 |
| 2023-01-04 | 1,200 | 1,200 | 1,169 | 1,188 | 1,500 | 1,188 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
