7226 極東開発工業(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 | 1,938 | 1,965 | 1,938 | 1,965 | 40,800 | 1,965 |
| 2023-12-28 | 1,936 | 1,949 | 1,933 | 1,943 | 24,300 | 1,943 |
| 2023-12-27 | 1,941 | 1,958 | 1,927 | 1,947 | 40,400 | 1,947 |
| 2023-12-26 | 1,955 | 1,955 | 1,903 | 1,941 | 67,300 | 1,941 |
| 2023-12-25 | 1,956 | 1,957 | 1,942 | 1,955 | 43,100 | 1,955 |
| 2023-12-22 | 1,920 | 1,942 | 1,919 | 1,941 | 58,100 | 1,941 |
| 2023-12-21 | 1,897 | 1,911 | 1,884 | 1,900 | 47,700 | 1,900 |
| 2023-12-20 | 1,920 | 1,931 | 1,912 | 1,917 | 54,900 | 1,917 |
| 2023-12-19 | 1,924 | 1,937 | 1,899 | 1,920 | 52,500 | 1,920 |
| 2023-12-18 | 1,900 | 1,925 | 1,891 | 1,923 | 56,300 | 1,923 |
| 2023-12-15 | 1,906 | 1,908 | 1,889 | 1,899 | 81,100 | 1,899 |
| 2023-12-14 | 1,924 | 1,924 | 1,892 | 1,901 | 37,200 | 1,901 |
| 2023-12-13 | 1,912 | 1,927 | 1,903 | 1,915 | 26,200 | 1,915 |
| 2023-12-12 | 1,930 | 1,934 | 1,901 | 1,912 | 22,000 | 1,912 |
| 2023-12-11 | 1,889 | 1,915 | 1,874 | 1,913 | 40,800 | 1,913 |
| 2023-12-08 | 1,883 | 1,894 | 1,863 | 1,875 | 73,600 | 1,875 |
| 2023-12-07 | 1,895 | 1,911 | 1,894 | 1,902 | 40,100 | 1,902 |
| 2023-12-06 | 1,858 | 1,928 | 1,858 | 1,919 | 71,300 | 1,919 |
| 2023-12-05 | 1,895 | 1,906 | 1,857 | 1,867 | 55,500 | 1,867 |
| 2023-12-04 | 1,867 | 1,900 | 1,867 | 1,895 | 39,600 | 1,895 |
| 2023-12-01 | 1,914 | 1,939 | 1,898 | 1,907 | 45,500 | 1,907 |
| 2023-11-30 | 1,895 | 1,920 | 1,894 | 1,900 | 57,700 | 1,900 |
| 2023-11-29 | 1,910 | 1,930 | 1,896 | 1,899 | 34,300 | 1,899 |
| 2023-11-28 | 1,910 | 1,926 | 1,904 | 1,913 | 35,700 | 1,913 |
| 2023-11-27 | 1,948 | 1,948 | 1,904 | 1,909 | 20,100 | 1,909 |
| 2023-11-24 | 1,931 | 1,949 | 1,930 | 1,947 | 36,600 | 1,947 |
| 2023-11-22 | 1,912 | 1,932 | 1,912 | 1,920 | 21,000 | 1,920 |
| 2023-11-21 | 1,898 | 1,914 | 1,895 | 1,905 | 37,500 | 1,905 |
| 2023-11-20 | 1,964 | 1,981 | 1,877 | 1,881 | 71,300 | 1,881 |
| 2023-11-17 | 1,890 | 1,970 | 1,890 | 1,970 | 81,300 | 1,970 |
| 2023-11-16 | 1,891 | 1,905 | 1,874 | 1,890 | 49,800 | 1,890 |
| 2023-11-15 | 1,909 | 1,919 | 1,896 | 1,907 | 38,500 | 1,907 |
| 2023-11-14 | 1,910 | 1,914 | 1,890 | 1,900 | 62,400 | 1,900 |
| 2023-11-13 | 1,900 | 1,907 | 1,880 | 1,907 | 57,300 | 1,907 |
| 2023-11-10 | 1,800 | 1,889 | 1,800 | 1,889 | 57,600 | 1,889 |
| 2023-11-09 | 1,876 | 1,876 | 1,826 | 1,840 | 99,100 | 1,840 |
| 2023-11-08 | 1,891 | 1,891 | 1,839 | 1,856 | 87,600 | 1,856 |
| 2023-11-07 | 1,870 | 1,890 | 1,846 | 1,885 | 73,000 | 1,885 |
| 2023-11-06 | 1,869 | 1,869 | 1,831 | 1,850 | 76,200 | 1,850 |
| 2023-11-02 | 1,863 | 1,864 | 1,826 | 1,839 | 48,700 | 1,839 |
| 2023-11-01 | 1,867 | 1,868 | 1,827 | 1,838 | 55,700 | 1,838 |
| 2023-10-31 | 1,790 | 1,829 | 1,786 | 1,827 | 85,700 | 1,827 |
| 2023-10-30 | 1,775 | 1,785 | 1,754 | 1,784 | 83,500 | 1,784 |
| 2023-10-27 | 1,760 | 1,791 | 1,758 | 1,791 | 54,900 | 1,791 |
| 2023-10-26 | 1,753 | 1,769 | 1,718 | 1,744 | 54,100 | 1,744 |
| 2023-10-25 | 1,752 | 1,773 | 1,745 | 1,754 | 48,300 | 1,754 |
| 2023-10-24 | 1,774 | 1,774 | 1,715 | 1,746 | 51,800 | 1,746 |
| 2023-10-23 | 1,767 | 1,767 | 1,729 | 1,739 | 49,400 | 1,739 |
| 2023-10-20 | 1,767 | 1,784 | 1,764 | 1,767 | 34,300 | 1,767 |
| 2023-10-19 | 1,756 | 1,774 | 1,754 | 1,767 | 20,900 | 1,767 |
| 2023-10-18 | 1,769 | 1,782 | 1,760 | 1,779 | 45,100 | 1,779 |
| 2023-10-17 | 1,788 | 1,799 | 1,741 | 1,751 | 44,500 | 1,751 |
| 2023-10-16 | 1,798 | 1,808 | 1,775 | 1,784 | 41,400 | 1,784 |
| 2023-10-13 | 1,800 | 1,808 | 1,787 | 1,798 | 46,100 | 1,798 |
| 2023-10-12 | 1,800 | 1,811 | 1,790 | 1,809 | 44,000 | 1,809 |
| 2023-10-11 | 1,800 | 1,800 | 1,780 | 1,789 | 48,300 | 1,789 |
| 2023-10-10 | 1,760 | 1,808 | 1,760 | 1,803 | 60,400 | 1,803 |
| 2023-10-06 | 1,714 | 1,766 | 1,714 | 1,753 | 63,000 | 1,753 |
| 2023-10-05 | 1,710 | 1,723 | 1,706 | 1,721 | 72,100 | 1,721 |
| 2023-10-04 | 1,707 | 1,717 | 1,677 | 1,691 | 93,000 | 1,691 |
| 2023-10-03 | 1,753 | 1,753 | 1,713 | 1,717 | 71,600 | 1,717 |
| 2023-10-02 | 1,765 | 1,792 | 1,753 | 1,753 | 59,600 | 1,753 |
| 2023-09-29 | 1,776 | 1,782 | 1,758 | 1,760 | 58,000 | 1,760 |
| 2023-09-28 | 1,777 | 1,787 | 1,755 | 1,776 | 95,900 | 1,776 |
| 2023-09-27 | 1,770 | 1,807 | 1,757 | 1,806 | 64,800 | 1,806 |
| 2023-09-26 | 1,803 | 1,803 | 1,775 | 1,780 | 57,400 | 1,780 |
| 2023-09-25 | 1,825 | 1,825 | 1,797 | 1,806 | 50,700 | 1,806 |
| 2023-09-22 | 1,834 | 1,839 | 1,807 | 1,826 | 85,200 | 1,826 |
| 2023-09-21 | 1,850 | 1,865 | 1,832 | 1,840 | 66,500 | 1,840 |
| 2023-09-20 | 1,880 | 1,880 | 1,845 | 1,848 | 71,000 | 1,848 |
| 2023-09-19 | 1,850 | 1,878 | 1,842 | 1,878 | 48,500 | 1,878 |
| 2023-09-15 | 1,863 | 1,882 | 1,852 | 1,866 | 63,400 | 1,866 |
| 2023-09-14 | 1,850 | 1,856 | 1,830 | 1,850 | 96,800 | 1,850 |
| 2023-09-13 | 1,882 | 1,882 | 1,839 | 1,847 | 111,300 | 1,847 |
| 2023-09-12 | 1,887 | 1,903 | 1,870 | 1,889 | 66,400 | 1,889 |
| 2023-09-11 | 1,884 | 1,888 | 1,863 | 1,882 | 57,000 | 1,882 |
| 2023-09-08 | 1,908 | 1,920 | 1,867 | 1,880 | 84,900 | 1,880 |
| 2023-09-07 | 1,910 | 1,924 | 1,905 | 1,910 | 53,600 | 1,910 |
| 2023-09-06 | 1,849 | 1,907 | 1,849 | 1,905 | 107,300 | 1,905 |
| 2023-09-05 | 1,835 | 1,838 | 1,810 | 1,833 | 64,600 | 1,833 |
| 2023-09-04 | 1,830 | 1,843 | 1,829 | 1,843 | 50,700 | 1,843 |
| 2023-09-01 | 1,820 | 1,830 | 1,814 | 1,829 | 50,000 | 1,829 |
| 2023-08-31 | 1,797 | 1,817 | 1,792 | 1,814 | 143,700 | 1,814 |
| 2023-08-30 | 1,807 | 1,818 | 1,789 | 1,797 | 43,900 | 1,797 |
| 2023-08-29 | 1,825 | 1,827 | 1,784 | 1,807 | 38,300 | 1,807 |
| 2023-08-28 | 1,810 | 1,827 | 1,810 | 1,818 | 92,000 | 1,818 |
| 2023-08-25 | 1,792 | 1,801 | 1,785 | 1,792 | 45,700 | 1,792 |
| 2023-08-24 | 1,803 | 1,813 | 1,799 | 1,806 | 23,200 | 1,806 |
| 2023-08-23 | 1,794 | 1,812 | 1,794 | 1,803 | 32,300 | 1,803 |
| 2023-08-22 | 1,792 | 1,796 | 1,777 | 1,794 | 33,600 | 1,794 |
| 2023-08-21 | 1,785 | 1,791 | 1,779 | 1,783 | 18,900 | 1,783 |
| 2023-08-18 | 1,776 | 1,781 | 1,767 | 1,777 | 45,400 | 1,777 |
| 2023-08-17 | 1,780 | 1,780 | 1,743 | 1,777 | 36,400 | 1,777 |
| 2023-08-16 | 1,785 | 1,788 | 1,767 | 1,780 | 34,900 | 1,780 |
| 2023-08-15 | 1,777 | 1,815 | 1,767 | 1,796 | 52,100 | 1,796 |
| 2023-08-14 | 1,793 | 1,793 | 1,757 | 1,777 | 35,700 | 1,777 |
| 2023-08-10 | 1,753 | 1,797 | 1,750 | 1,793 | 81,500 | 1,793 |
| 2023-08-09 | 1,750 | 1,756 | 1,708 | 1,753 | 95,800 | 1,753 |
| 2023-08-08 | 1,791 | 1,800 | 1,770 | 1,773 | 37,500 | 1,773 |
| 2023-08-07 | 1,749 | 1,775 | 1,739 | 1,774 | 35,100 | 1,774 |
| 2023-08-04 | 1,740 | 1,756 | 1,737 | 1,753 | 38,000 | 1,753 |
| 2023-08-03 | 1,807 | 1,807 | 1,736 | 1,743 | 136,100 | 1,743 |
| 2023-08-02 | 1,800 | 1,833 | 1,796 | 1,799 | 116,000 | 1,799 |
| 2023-08-01 | 1,822 | 1,826 | 1,813 | 1,821 | 28,900 | 1,821 |
| 2023-07-31 | 1,850 | 1,859 | 1,814 | 1,823 | 49,800 | 1,823 |
| 2023-07-28 | 1,783 | 1,825 | 1,780 | 1,824 | 50,200 | 1,824 |
| 2023-07-27 | 1,791 | 1,800 | 1,787 | 1,798 | 29,800 | 1,798 |
| 2023-07-26 | 1,836 | 1,836 | 1,803 | 1,811 | 26,700 | 1,811 |
| 2023-07-25 | 1,858 | 1,858 | 1,821 | 1,829 | 47,600 | 1,829 |
| 2023-07-24 | 1,820 | 1,862 | 1,813 | 1,858 | 119,900 | 1,858 |
| 2023-07-21 | 1,784 | 1,809 | 1,783 | 1,800 | 74,400 | 1,800 |
| 2023-07-20 | 1,789 | 1,793 | 1,770 | 1,772 | 39,200 | 1,772 |
| 2023-07-19 | 1,772 | 1,787 | 1,765 | 1,783 | 43,300 | 1,783 |
| 2023-07-18 | 1,727 | 1,750 | 1,725 | 1,749 | 78,400 | 1,749 |
| 2023-07-14 | 1,725 | 1,729 | 1,699 | 1,718 | 39,400 | 1,718 |
| 2023-07-13 | 1,738 | 1,738 | 1,715 | 1,716 | 35,200 | 1,716 |
| 2023-07-12 | 1,723 | 1,741 | 1,715 | 1,735 | 43,500 | 1,735 |
| 2023-07-11 | 1,729 | 1,736 | 1,717 | 1,728 | 50,700 | 1,728 |
| 2023-07-10 | 1,711 | 1,729 | 1,711 | 1,714 | 57,300 | 1,714 |
| 2023-07-07 | 1,710 | 1,725 | 1,701 | 1,711 | 40,600 | 1,711 |
| 2023-07-06 | 1,722 | 1,739 | 1,713 | 1,721 | 33,700 | 1,721 |
| 2023-07-05 | 1,713 | 1,742 | 1,700 | 1,740 | 42,500 | 1,740 |
| 2023-07-04 | 1,724 | 1,738 | 1,717 | 1,727 | 47,900 | 1,727 |
| 2023-07-03 | 1,741 | 1,748 | 1,733 | 1,737 | 24,500 | 1,737 |
| 2023-06-30 | 1,722 | 1,740 | 1,713 | 1,733 | 66,900 | 1,733 |
| 2023-06-29 | 1,733 | 1,744 | 1,714 | 1,722 | 32,300 | 1,722 |
| 2023-06-28 | 1,722 | 1,729 | 1,704 | 1,728 | 60,200 | 1,728 |
| 2023-06-27 | 1,726 | 1,726 | 1,688 | 1,701 | 63,600 | 1,701 |
| 2023-06-26 | 1,712 | 1,732 | 1,700 | 1,722 | 30,300 | 1,722 |
| 2023-06-23 | 1,739 | 1,743 | 1,702 | 1,712 | 72,900 | 1,712 |
| 2023-06-22 | 1,735 | 1,746 | 1,723 | 1,725 | 69,300 | 1,725 |
| 2023-06-21 | 1,693 | 1,745 | 1,693 | 1,730 | 53,500 | 1,730 |
| 2023-06-20 | 1,734 | 1,738 | 1,682 | 1,691 | 50,900 | 1,691 |
| 2023-06-19 | 1,755 | 1,761 | 1,728 | 1,738 | 38,900 | 1,738 |
| 2023-06-16 | 1,735 | 1,752 | 1,727 | 1,745 | 123,900 | 1,745 |
| 2023-06-15 | 1,735 | 1,762 | 1,728 | 1,749 | 45,500 | 1,749 |
| 2023-06-14 | 1,730 | 1,744 | 1,716 | 1,741 | 62,200 | 1,741 |
| 2023-06-13 | 1,697 | 1,721 | 1,688 | 1,712 | 93,700 | 1,712 |
| 2023-06-12 | 1,681 | 1,691 | 1,668 | 1,691 | 53,000 | 1,691 |
| 2023-06-09 | 1,660 | 1,674 | 1,658 | 1,671 | 79,400 | 1,671 |
| 2023-06-08 | 1,650 | 1,664 | 1,640 | 1,648 | 79,300 | 1,648 |
| 2023-06-07 | 1,642 | 1,666 | 1,642 | 1,649 | 91,500 | 1,649 |
| 2023-06-06 | 1,620 | 1,630 | 1,612 | 1,621 | 104,700 | 1,621 |
| 2023-06-05 | 1,651 | 1,676 | 1,642 | 1,643 | 65,000 | 1,643 |
| 2023-06-02 | 1,578 | 1,611 | 1,568 | 1,611 | 103,600 | 1,611 |
| 2023-06-01 | 1,597 | 1,616 | 1,571 | 1,578 | 133,200 | 1,578 |
| 2023-05-31 | 1,604 | 1,604 | 1,573 | 1,594 | 221,000 | 1,594 |
| 2023-05-30 | 1,657 | 1,667 | 1,634 | 1,634 | 57,300 | 1,634 |
| 2023-05-29 | 1,698 | 1,698 | 1,661 | 1,670 | 80,000 | 1,670 |
| 2023-05-26 | 1,668 | 1,700 | 1,661 | 1,666 | 97,700 | 1,666 |
| 2023-05-25 | 1,666 | 1,666 | 1,643 | 1,657 | 92,500 | 1,657 |
| 2023-05-24 | 1,670 | 1,687 | 1,670 | 1,678 | 65,500 | 1,678 |
| 2023-05-23 | 1,698 | 1,707 | 1,671 | 1,678 | 103,300 | 1,678 |
| 2023-05-22 | 1,659 | 1,695 | 1,652 | 1,695 | 53,800 | 1,695 |
| 2023-05-19 | 1,661 | 1,671 | 1,651 | 1,663 | 38,700 | 1,663 |
| 2023-05-18 | 1,680 | 1,680 | 1,653 | 1,655 | 58,800 | 1,655 |
| 2023-05-17 | 1,710 | 1,710 | 1,657 | 1,671 | 119,000 | 1,671 |
| 2023-05-16 | 1,710 | 1,714 | 1,687 | 1,710 | 60,400 | 1,710 |
| 2023-05-15 | 1,788 | 1,788 | 1,701 | 1,704 | 74,200 | 1,704 |
| 2023-05-12 | 1,768 | 1,817 | 1,751 | 1,764 | 102,400 | 1,764 |
| 2023-05-11 | 1,765 | 1,818 | 1,724 | 1,765 | 192,300 | 1,765 |
| 2023-05-10 | 1,794 | 1,795 | 1,766 | 1,788 | 69,100 | 1,788 |
| 2023-05-09 | 1,778 | 1,791 | 1,760 | 1,789 | 98,100 | 1,789 |
| 2023-05-08 | 1,735 | 1,774 | 1,735 | 1,768 | 83,100 | 1,768 |
| 2023-05-02 | 1,755 | 1,766 | 1,721 | 1,735 | 70,600 | 1,735 |
| 2023-05-01 | 1,708 | 1,743 | 1,708 | 1,740 | 50,600 | 1,740 |
| 2023-04-28 | 1,705 | 1,714 | 1,698 | 1,709 | 59,000 | 1,709 |
| 2023-04-27 | 1,666 | 1,694 | 1,665 | 1,688 | 242,500 | 1,688 |
| 2023-04-26 | 1,690 | 1,693 | 1,671 | 1,684 | 74,400 | 1,684 |
| 2023-04-25 | 1,696 | 1,724 | 1,691 | 1,707 | 68,600 | 1,707 |
| 2023-04-24 | 1,673 | 1,687 | 1,662 | 1,685 | 81,600 | 1,685 |
| 2023-04-21 | 1,661 | 1,675 | 1,650 | 1,662 | 37,800 | 1,662 |
| 2023-04-20 | 1,647 | 1,675 | 1,647 | 1,661 | 63,100 | 1,661 |
| 2023-04-19 | 1,647 | 1,649 | 1,625 | 1,646 | 114,800 | 1,646 |
| 2023-04-18 | 1,644 | 1,651 | 1,633 | 1,647 | 36,900 | 1,647 |
| 2023-04-17 | 1,640 | 1,646 | 1,622 | 1,634 | 33,900 | 1,634 |
| 2023-04-14 | 1,609 | 1,635 | 1,607 | 1,630 | 54,600 | 1,630 |
| 2023-04-13 | 1,609 | 1,620 | 1,604 | 1,620 | 48,000 | 1,620 |
| 2023-04-12 | 1,614 | 1,626 | 1,611 | 1,617 | 57,100 | 1,617 |
| 2023-04-11 | 1,612 | 1,617 | 1,596 | 1,614 | 60,300 | 1,614 |
| 2023-04-10 | 1,611 | 1,623 | 1,602 | 1,612 | 54,700 | 1,612 |
| 2023-04-07 | 1,581 | 1,620 | 1,581 | 1,611 | 54,200 | 1,611 |
| 2023-04-06 | 1,620 | 1,625 | 1,582 | 1,584 | 71,600 | 1,584 |
| 2023-04-05 | 1,658 | 1,658 | 1,628 | 1,638 | 102,900 | 1,638 |
| 2023-04-04 | 1,658 | 1,680 | 1,644 | 1,679 | 88,100 | 1,679 |
| 2023-04-03 | 1,637 | 1,661 | 1,637 | 1,658 | 76,900 | 1,658 |
| 2023-03-31 | 1,611 | 1,630 | 1,611 | 1,616 | 63,500 | 1,616 |
| 2023-03-30 | 1,601 | 1,613 | 1,588 | 1,613 | 52,600 | 1,613 |
| 2023-03-29 | 1,590 | 1,619 | 1,587 | 1,619 | 96,600 | 1,619 |
| 2023-03-28 | 1,589 | 1,595 | 1,574 | 1,578 | 41,000 | 1,578 |
| 2023-03-27 | 1,572 | 1,576 | 1,565 | 1,573 | 42,700 | 1,573 |
| 2023-03-24 | 1,550 | 1,559 | 1,547 | 1,558 | 49,800 | 1,558 |
| 2023-03-23 | 1,557 | 1,570 | 1,548 | 1,569 | 72,800 | 1,569 |
| 2023-03-22 | 1,556 | 1,567 | 1,551 | 1,563 | 81,600 | 1,563 |
| 2023-03-20 | 1,538 | 1,549 | 1,523 | 1,526 | 88,900 | 1,526 |
| 2023-03-17 | 1,543 | 1,552 | 1,540 | 1,546 | 70,900 | 1,546 |
| 2023-03-16 | 1,525 | 1,537 | 1,510 | 1,527 | 128,200 | 1,527 |
| 2023-03-15 | 1,537 | 1,563 | 1,537 | 1,553 | 122,900 | 1,553 |
| 2023-03-14 | 1,522 | 1,538 | 1,499 | 1,533 | 198,900 | 1,533 |
| 2023-03-13 | 1,577 | 1,577 | 1,544 | 1,557 | 88,700 | 1,557 |
| 2023-03-10 | 1,608 | 1,612 | 1,592 | 1,596 | 110,800 | 1,596 |
| 2023-03-09 | 1,592 | 1,617 | 1,592 | 1,608 | 88,100 | 1,608 |
| 2023-03-08 | 1,537 | 1,576 | 1,535 | 1,572 | 98,300 | 1,572 |
| 2023-03-07 | 1,535 | 1,542 | 1,529 | 1,534 | 40,600 | 1,534 |
| 2023-03-06 | 1,510 | 1,536 | 1,503 | 1,530 | 80,000 | 1,530 |
| 2023-03-03 | 1,484 | 1,506 | 1,481 | 1,497 | 93,800 | 1,497 |
| 2023-03-02 | 1,489 | 1,495 | 1,477 | 1,484 | 47,500 | 1,484 |
| 2023-03-01 | 1,455 | 1,488 | 1,455 | 1,483 | 62,200 | 1,483 |
| 2023-02-28 | 1,472 | 1,478 | 1,458 | 1,463 | 74,000 | 1,463 |
| 2023-02-27 | 1,469 | 1,478 | 1,467 | 1,472 | 29,400 | 1,472 |
| 2023-02-24 | 1,474 | 1,481 | 1,461 | 1,466 | 63,400 | 1,466 |
| 2023-02-22 | 1,473 | 1,474 | 1,463 | 1,467 | 67,400 | 1,467 |
| 2023-02-21 | 1,453 | 1,479 | 1,452 | 1,474 | 32,800 | 1,474 |
| 2023-02-20 | 1,451 | 1,460 | 1,448 | 1,453 | 22,500 | 1,453 |
| 2023-02-17 | 1,441 | 1,449 | 1,438 | 1,447 | 25,800 | 1,447 |
| 2023-02-16 | 1,465 | 1,470 | 1,451 | 1,455 | 51,000 | 1,455 |
| 2023-02-15 | 1,478 | 1,480 | 1,452 | 1,460 | 60,500 | 1,460 |
| 2023-02-14 | 1,462 | 1,468 | 1,451 | 1,465 | 36,400 | 1,465 |
| 2023-02-13 | 1,436 | 1,448 | 1,435 | 1,441 | 25,100 | 1,441 |
| 2023-02-10 | 1,412 | 1,449 | 1,412 | 1,442 | 51,700 | 1,442 |
| 2023-02-09 | 1,417 | 1,438 | 1,417 | 1,433 | 43,300 | 1,433 |
| 2023-02-08 | 1,447 | 1,469 | 1,424 | 1,434 | 78,900 | 1,434 |
| 2023-02-07 | 1,438 | 1,450 | 1,437 | 1,439 | 56,100 | 1,439 |
| 2023-02-06 | 1,454 | 1,459 | 1,437 | 1,444 | 101,900 | 1,444 |
| 2023-02-03 | 1,433 | 1,443 | 1,422 | 1,438 | 74,100 | 1,438 |
| 2023-02-02 | 1,482 | 1,482 | 1,452 | 1,454 | 41,700 | 1,454 |
| 2023-02-01 | 1,500 | 1,500 | 1,471 | 1,476 | 37,000 | 1,476 |
| 2023-01-31 | 1,472 | 1,489 | 1,467 | 1,488 | 77,000 | 1,488 |
| 2023-01-30 | 1,466 | 1,481 | 1,464 | 1,471 | 66,300 | 1,471 |
| 2023-01-27 | 1,470 | 1,472 | 1,461 | 1,466 | 28,700 | 1,466 |
| 2023-01-26 | 1,463 | 1,471 | 1,459 | 1,470 | 30,400 | 1,470 |
| 2023-01-25 | 1,467 | 1,472 | 1,460 | 1,465 | 40,500 | 1,465 |
| 2023-01-24 | 1,454 | 1,468 | 1,453 | 1,467 | 69,700 | 1,467 |
| 2023-01-23 | 1,438 | 1,444 | 1,427 | 1,444 | 57,100 | 1,444 |
| 2023-01-20 | 1,423 | 1,433 | 1,419 | 1,421 | 38,800 | 1,421 |
| 2023-01-19 | 1,448 | 1,450 | 1,427 | 1,427 | 35,500 | 1,427 |
| 2023-01-18 | 1,450 | 1,459 | 1,436 | 1,448 | 56,800 | 1,448 |
| 2023-01-17 | 1,424 | 1,448 | 1,422 | 1,445 | 36,900 | 1,445 |
| 2023-01-16 | 1,430 | 1,437 | 1,422 | 1,425 | 21,800 | 1,425 |
| 2023-01-13 | 1,438 | 1,465 | 1,436 | 1,439 | 60,500 | 1,439 |
| 2023-01-12 | 1,446 | 1,450 | 1,435 | 1,444 | 46,300 | 1,444 |
| 2023-01-11 | 1,440 | 1,456 | 1,439 | 1,450 | 113,500 | 1,450 |
| 2023-01-10 | 1,437 | 1,445 | 1,422 | 1,427 | 141,900 | 1,427 |
| 2023-01-06 | 1,435 | 1,447 | 1,422 | 1,430 | 109,800 | 1,430 |
| 2023-01-05 | 1,432 | 1,436 | 1,423 | 1,436 | 57,400 | 1,436 |
| 2023-01-04 | 1,439 | 1,442 | 1,418 | 1,433 | 101,600 | 1,433 |
分割・併合履歴 ： [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
