7279 (株)ハイレックスコーポレーション 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 | 1,329 | 1,378 | 1,329 | 1,359 | 75,800 | 1,359 |
| 2023-12-28 | 1,320 | 1,359 | 1,316 | 1,347 | 51,100 | 1,347 |
| 2023-12-27 | 1,312 | 1,321 | 1,301 | 1,314 | 64,300 | 1,314 |
| 2023-12-26 | 1,292 | 1,317 | 1,292 | 1,308 | 40,200 | 1,308 |
| 2023-12-25 | 1,302 | 1,310 | 1,291 | 1,303 | 74,900 | 1,303 |
| 2023-12-22 | 1,332 | 1,338 | 1,298 | 1,298 | 83,400 | 1,298 |
| 2023-12-21 | 1,325 | 1,347 | 1,320 | 1,336 | 62,500 | 1,336 |
| 2023-12-20 | 1,358 | 1,372 | 1,340 | 1,355 | 156,900 | 1,355 |
| 2023-12-19 | 1,328 | 1,358 | 1,315 | 1,357 | 89,400 | 1,357 |
| 2023-12-18 | 1,305 | 1,326 | 1,276 | 1,324 | 100,400 | 1,324 |
| 2023-12-15 | 1,276 | 1,325 | 1,276 | 1,321 | 99,900 | 1,321 |
| 2023-12-14 | 1,285 | 1,305 | 1,266 | 1,275 | 161,900 | 1,275 |
| 2023-12-13 | 1,313 | 1,320 | 1,264 | 1,285 | 314,000 | 1,285 |
| 2023-12-12 | 1,341 | 1,360 | 1,308 | 1,339 | 222,500 | 1,339 |
| 2023-12-11 | 1,311 | 1,372 | 1,285 | 1,351 | 453,800 | 1,351 |
| 2023-12-08 | 1,490 | 1,491 | 1,378 | 1,431 | 329,200 | 1,431 |
| 2023-12-07 | 1,518 | 1,518 | 1,500 | 1,512 | 73,300 | 1,512 |
| 2023-12-06 | 1,500 | 1,530 | 1,481 | 1,526 | 69,000 | 1,526 |
| 2023-12-05 | 1,530 | 1,542 | 1,491 | 1,493 | 57,100 | 1,493 |
| 2023-12-04 | 1,518 | 1,549 | 1,501 | 1,517 | 66,900 | 1,517 |
| 2023-12-01 | 1,520 | 1,532 | 1,485 | 1,494 | 36,700 | 1,494 |
| 2023-11-30 | 1,498 | 1,526 | 1,479 | 1,520 | 53,900 | 1,520 |
| 2023-11-29 | 1,470 | 1,535 | 1,461 | 1,502 | 94,800 | 1,502 |
| 2023-11-28 | 1,466 | 1,500 | 1,456 | 1,473 | 48,400 | 1,473 |
| 2023-11-27 | 1,459 | 1,477 | 1,450 | 1,466 | 47,100 | 1,466 |
| 2023-11-24 | 1,434 | 1,469 | 1,434 | 1,466 | 38,400 | 1,466 |
| 2023-11-22 | 1,429 | 1,447 | 1,429 | 1,437 | 16,800 | 1,437 |
| 2023-11-21 | 1,447 | 1,450 | 1,426 | 1,443 | 38,800 | 1,443 |
| 2023-11-20 | 1,440 | 1,455 | 1,436 | 1,446 | 34,600 | 1,446 |
| 2023-11-17 | 1,423 | 1,450 | 1,401 | 1,441 | 42,200 | 1,441 |
| 2023-11-16 | 1,405 | 1,440 | 1,397 | 1,419 | 65,200 | 1,419 |
| 2023-11-15 | 1,415 | 1,439 | 1,391 | 1,403 | 82,700 | 1,403 |
| 2023-11-14 | 1,371 | 1,412 | 1,361 | 1,406 | 41,400 | 1,406 |
| 2023-11-13 | 1,335 | 1,368 | 1,331 | 1,361 | 80,900 | 1,361 |
| 2023-11-10 | 1,314 | 1,332 | 1,301 | 1,332 | 41,100 | 1,332 |
| 2023-11-09 | 1,305 | 1,342 | 1,292 | 1,333 | 37,600 | 1,333 |
| 2023-11-08 | 1,349 | 1,349 | 1,292 | 1,305 | 81,200 | 1,305 |
| 2023-11-07 | 1,342 | 1,359 | 1,328 | 1,349 | 36,200 | 1,349 |
| 2023-11-06 | 1,330 | 1,360 | 1,326 | 1,355 | 57,900 | 1,355 |
| 2023-11-02 | 1,327 | 1,331 | 1,292 | 1,308 | 50,500 | 1,308 |
| 2023-11-01 | 1,335 | 1,335 | 1,313 | 1,328 | 30,800 | 1,328 |
| 2023-10-31 | 1,310 | 1,323 | 1,289 | 1,315 | 78,100 | 1,315 |
| 2023-10-30 | 1,329 | 1,347 | 1,312 | 1,323 | 91,800 | 1,323 |
| 2023-10-27 | 1,313 | 1,361 | 1,313 | 1,353 | 269,900 | 1,353 |
| 2023-10-26 | 1,330 | 1,350 | 1,324 | 1,343 | 78,900 | 1,343 |
| 2023-10-25 | 1,342 | 1,348 | 1,330 | 1,341 | 54,100 | 1,341 |
| 2023-10-24 | 1,362 | 1,364 | 1,295 | 1,329 | 147,600 | 1,329 |
| 2023-10-23 | 1,403 | 1,403 | 1,360 | 1,361 | 94,600 | 1,361 |
| 2023-10-20 | 1,418 | 1,420 | 1,392 | 1,412 | 41,800 | 1,412 |
| 2023-10-19 | 1,430 | 1,438 | 1,421 | 1,430 | 19,800 | 1,430 |
| 2023-10-18 | 1,422 | 1,449 | 1,422 | 1,449 | 29,600 | 1,449 |
| 2023-10-17 | 1,433 | 1,453 | 1,417 | 1,422 | 53,300 | 1,422 |
| 2023-10-16 | 1,414 | 1,440 | 1,410 | 1,416 | 38,100 | 1,416 |
| 2023-10-13 | 1,484 | 1,493 | 1,420 | 1,425 | 66,100 | 1,425 |
| 2023-10-12 | 1,460 | 1,491 | 1,460 | 1,484 | 24,600 | 1,484 |
| 2023-10-11 | 1,493 | 1,515 | 1,456 | 1,456 | 35,800 | 1,456 |
| 2023-10-10 | 1,453 | 1,517 | 1,453 | 1,506 | 59,400 | 1,506 |
| 2023-10-06 | 1,460 | 1,482 | 1,445 | 1,450 | 58,000 | 1,450 |
| 2023-10-05 | 1,463 | 1,485 | 1,449 | 1,461 | 64,300 | 1,461 |
| 2023-10-04 | 1,476 | 1,480 | 1,440 | 1,449 | 148,200 | 1,449 |
| 2023-10-03 | 1,563 | 1,565 | 1,501 | 1,507 | 106,600 | 1,507 |
| 2023-10-02 | 1,603 | 1,658 | 1,597 | 1,603 | 111,500 | 1,603 |
| 2023-09-29 | 1,600 | 1,628 | 1,591 | 1,603 | 94,700 | 1,603 |
| 2023-09-28 | 1,616 | 1,620 | 1,583 | 1,599 | 53,400 | 1,599 |
| 2023-09-27 | 1,620 | 1,620 | 1,567 | 1,587 | 63,800 | 1,587 |
| 2023-09-26 | 1,620 | 1,646 | 1,614 | 1,630 | 64,700 | 1,630 |
| 2023-09-25 | 1,609 | 1,649 | 1,601 | 1,618 | 75,400 | 1,618 |
| 2023-09-22 | 1,612 | 1,642 | 1,560 | 1,601 | 170,300 | 1,601 |
| 2023-09-21 | 1,600 | 1,650 | 1,595 | 1,614 | 160,500 | 1,614 |
| 2023-09-20 | 1,550 | 1,597 | 1,541 | 1,592 | 96,600 | 1,592 |
| 2023-09-19 | 1,490 | 1,548 | 1,463 | 1,544 | 108,600 | 1,544 |
| 2023-09-15 | 1,570 | 1,570 | 1,496 | 1,496 | 104,800 | 1,496 |
| 2023-09-14 | 1,588 | 1,590 | 1,540 | 1,569 | 91,300 | 1,569 |
| 2023-09-13 | 1,602 | 1,620 | 1,577 | 1,594 | 129,000 | 1,594 |
| 2023-09-12 | 1,524 | 1,573 | 1,494 | 1,570 | 154,800 | 1,570 |
| 2023-09-11 | 1,411 | 1,525 | 1,411 | 1,525 | 380,200 | 1,525 |
| 2023-09-08 | 1,365 | 1,384 | 1,350 | 1,351 | 81,200 | 1,351 |
| 2023-09-07 | 1,375 | 1,381 | 1,350 | 1,381 | 59,700 | 1,381 |
| 2023-09-06 | 1,344 | 1,384 | 1,327 | 1,377 | 66,100 | 1,377 |
| 2023-09-05 | 1,325 | 1,335 | 1,305 | 1,335 | 48,800 | 1,335 |
| 2023-09-04 | 1,283 | 1,389 | 1,272 | 1,317 | 112,900 | 1,317 |
| 2023-09-01 | 1,247 | 1,274 | 1,246 | 1,273 | 42,300 | 1,273 |
| 2023-08-31 | 1,239 | 1,260 | 1,233 | 1,248 | 62,900 | 1,248 |
| 2023-08-30 | 1,212 | 1,259 | 1,202 | 1,254 | 84,300 | 1,254 |
| 2023-08-29 | 1,200 | 1,210 | 1,198 | 1,207 | 26,100 | 1,207 |
| 2023-08-28 | 1,202 | 1,206 | 1,191 | 1,196 | 27,600 | 1,196 |
| 2023-08-25 | 1,197 | 1,202 | 1,190 | 1,202 | 18,100 | 1,202 |
| 2023-08-24 | 1,201 | 1,205 | 1,199 | 1,205 | 11,900 | 1,205 |
| 2023-08-23 | 1,176 | 1,201 | 1,170 | 1,200 | 30,000 | 1,200 |
| 2023-08-22 | 1,176 | 1,176 | 1,163 | 1,170 | 13,000 | 1,170 |
| 2023-08-21 | 1,153 | 1,167 | 1,151 | 1,165 | 23,700 | 1,165 |
| 2023-08-18 | 1,144 | 1,160 | 1,144 | 1,151 | 22,800 | 1,151 |
| 2023-08-17 | 1,166 | 1,167 | 1,135 | 1,159 | 55,100 | 1,159 |
| 2023-08-16 | 1,171 | 1,180 | 1,168 | 1,169 | 15,900 | 1,169 |
| 2023-08-15 | 1,180 | 1,189 | 1,173 | 1,185 | 32,000 | 1,185 |
| 2023-08-14 | 1,195 | 1,205 | 1,169 | 1,177 | 38,100 | 1,177 |
| 2023-08-10 | 1,187 | 1,192 | 1,172 | 1,192 | 13,800 | 1,192 |
| 2023-08-09 | 1,191 | 1,191 | 1,176 | 1,180 | 11,800 | 1,180 |
| 2023-08-08 | 1,188 | 1,194 | 1,179 | 1,190 | 12,500 | 1,190 |
| 2023-08-07 | 1,184 | 1,189 | 1,173 | 1,188 | 18,500 | 1,188 |
| 2023-08-04 | 1,170 | 1,187 | 1,170 | 1,184 | 18,000 | 1,184 |
| 2023-08-03 | 1,172 | 1,180 | 1,166 | 1,172 | 60,900 | 1,172 |
| 2023-08-02 | 1,180 | 1,182 | 1,169 | 1,172 | 214,500 | 1,172 |
| 2023-08-01 | 1,186 | 1,195 | 1,178 | 1,180 | 27,000 | 1,180 |
| 2023-07-31 | 1,205 | 1,205 | 1,180 | 1,184 | 34,300 | 1,184 |
| 2023-07-28 | 1,195 | 1,195 | 1,180 | 1,194 | 39,900 | 1,194 |
| 2023-07-27 | 1,189 | 1,201 | 1,185 | 1,197 | 33,700 | 1,197 |
| 2023-07-26 | 1,184 | 1,191 | 1,180 | 1,187 | 9,400 | 1,187 |
| 2023-07-25 | 1,175 | 1,181 | 1,169 | 1,179 | 19,700 | 1,179 |
| 2023-07-24 | 1,169 | 1,175 | 1,167 | 1,172 | 14,800 | 1,172 |
| 2023-07-21 | 1,157 | 1,160 | 1,149 | 1,153 | 33,900 | 1,153 |
| 2023-07-20 | 1,173 | 1,180 | 1,154 | 1,161 | 32,600 | 1,161 |
| 2023-07-19 | 1,180 | 1,181 | 1,162 | 1,167 | 19,900 | 1,167 |
| 2023-07-18 | 1,147 | 1,169 | 1,147 | 1,169 | 12,200 | 1,169 |
| 2023-07-14 | 1,141 | 1,158 | 1,135 | 1,146 | 17,900 | 1,146 |
| 2023-07-13 | 1,151 | 1,151 | 1,137 | 1,141 | 31,100 | 1,141 |
| 2023-07-12 | 1,173 | 1,173 | 1,150 | 1,151 | 25,600 | 1,151 |
| 2023-07-11 | 1,192 | 1,194 | 1,170 | 1,174 | 23,500 | 1,174 |
| 2023-07-10 | 1,215 | 1,228 | 1,183 | 1,184 | 55,000 | 1,184 |
| 2023-07-07 | 1,231 | 1,231 | 1,215 | 1,215 | 40,900 | 1,215 |
| 2023-07-06 | 1,225 | 1,242 | 1,220 | 1,237 | 41,000 | 1,237 |
| 2023-07-05 | 1,226 | 1,237 | 1,225 | 1,228 | 19,800 | 1,228 |
| 2023-07-04 | 1,220 | 1,227 | 1,216 | 1,226 | 35,400 | 1,226 |
| 2023-07-03 | 1,214 | 1,220 | 1,207 | 1,215 | 55,900 | 1,215 |
| 2023-06-30 | 1,208 | 1,215 | 1,196 | 1,201 | 68,600 | 1,201 |
| 2023-06-29 | 1,187 | 1,206 | 1,187 | 1,205 | 45,700 | 1,205 |
| 2023-06-28 | 1,180 | 1,189 | 1,178 | 1,181 | 48,300 | 1,181 |
| 2023-06-27 | 1,167 | 1,177 | 1,162 | 1,170 | 41,300 | 1,170 |
| 2023-06-26 | 1,159 | 1,177 | 1,152 | 1,176 | 36,300 | 1,176 |
| 2023-06-23 | 1,170 | 1,179 | 1,155 | 1,165 | 53,500 | 1,165 |
| 2023-06-22 | 1,163 | 1,173 | 1,163 | 1,165 | 46,500 | 1,165 |
| 2023-06-21 | 1,135 | 1,169 | 1,129 | 1,161 | 50,700 | 1,161 |
| 2023-06-20 | 1,126 | 1,140 | 1,125 | 1,140 | 21,500 | 1,140 |
| 2023-06-19 | 1,127 | 1,137 | 1,122 | 1,132 | 42,900 | 1,132 |
| 2023-06-16 | 1,154 | 1,154 | 1,132 | 1,134 | 84,900 | 1,134 |
| 2023-06-15 | 1,149 | 1,155 | 1,138 | 1,152 | 43,100 | 1,152 |
| 2023-06-14 | 1,143 | 1,150 | 1,140 | 1,149 | 27,500 | 1,149 |
| 2023-06-13 | 1,144 | 1,148 | 1,130 | 1,145 | 44,800 | 1,145 |
| 2023-06-12 | 1,113 | 1,141 | 1,103 | 1,141 | 55,100 | 1,141 |
| 2023-06-09 | 1,102 | 1,111 | 1,095 | 1,100 | 42,800 | 1,100 |
| 2023-06-08 | 1,114 | 1,119 | 1,096 | 1,100 | 30,800 | 1,100 |
| 2023-06-07 | 1,140 | 1,154 | 1,105 | 1,105 | 85,800 | 1,105 |
| 2023-06-06 | 1,119 | 1,144 | 1,119 | 1,130 | 76,600 | 1,130 |
| 2023-06-05 | 1,070 | 1,124 | 1,060 | 1,117 | 375,400 | 1,117 |
| 2023-06-02 | 1,142 | 1,173 | 1,130 | 1,158 | 262,100 | 1,158 |
| 2023-06-01 | 1,125 | 1,137 | 1,117 | 1,129 | 68,400 | 1,129 |
| 2023-05-31 | 1,146 | 1,160 | 1,120 | 1,129 | 64,100 | 1,129 |
| 2023-05-30 | 1,153 | 1,158 | 1,143 | 1,148 | 39,100 | 1,148 |
| 2023-05-29 | 1,161 | 1,172 | 1,149 | 1,155 | 36,500 | 1,155 |
| 2023-05-26 | 1,175 | 1,175 | 1,142 | 1,146 | 38,000 | 1,146 |
| 2023-05-25 | 1,177 | 1,177 | 1,171 | 1,173 | 23,400 | 1,173 |
| 2023-05-24 | 1,196 | 1,196 | 1,173 | 1,178 | 28,400 | 1,178 |
| 2023-05-23 | 1,189 | 1,212 | 1,184 | 1,198 | 26,600 | 1,198 |
| 2023-05-22 | 1,185 | 1,194 | 1,176 | 1,182 | 29,400 | 1,182 |
| 2023-05-19 | 1,213 | 1,218 | 1,171 | 1,183 | 63,500 | 1,183 |
| 2023-05-18 | 1,225 | 1,237 | 1,212 | 1,214 | 46,600 | 1,214 |
| 2023-05-17 | 1,220 | 1,224 | 1,211 | 1,221 | 39,200 | 1,221 |
| 2023-05-16 | 1,225 | 1,230 | 1,209 | 1,216 | 41,400 | 1,216 |
| 2023-05-15 | 1,220 | 1,240 | 1,208 | 1,224 | 25,400 | 1,224 |
| 2023-05-12 | 1,203 | 1,213 | 1,203 | 1,208 | 28,700 | 1,208 |
| 2023-05-11 | 1,212 | 1,214 | 1,201 | 1,203 | 15,900 | 1,203 |
| 2023-05-10 | 1,214 | 1,233 | 1,211 | 1,216 | 12,500 | 1,216 |
| 2023-05-09 | 1,220 | 1,223 | 1,206 | 1,215 | 17,500 | 1,215 |
| 2023-05-08 | 1,241 | 1,241 | 1,218 | 1,218 | 17,100 | 1,218 |
| 2023-05-02 | 1,230 | 1,241 | 1,224 | 1,241 | 25,400 | 1,241 |
| 2023-05-01 | 1,230 | 1,236 | 1,220 | 1,230 | 18,800 | 1,230 |
| 2023-04-28 | 1,237 | 1,250 | 1,220 | 1,223 | 33,300 | 1,223 |
| 2023-04-27 | 1,218 | 1,246 | 1,213 | 1,237 | 44,900 | 1,237 |
| 2023-04-26 | 1,246 | 1,246 | 1,211 | 1,219 | 149,900 | 1,219 |
| 2023-04-25 | 1,230 | 1,246 | 1,229 | 1,238 | 40,700 | 1,238 |
| 2023-04-24 | 1,226 | 1,244 | 1,224 | 1,234 | 39,400 | 1,234 |
| 2023-04-21 | 1,219 | 1,233 | 1,210 | 1,224 | 21,300 | 1,224 |
| 2023-04-20 | 1,223 | 1,229 | 1,221 | 1,229 | 9,200 | 1,229 |
| 2023-04-19 | 1,208 | 1,227 | 1,207 | 1,227 | 33,400 | 1,227 |
| 2023-04-18 | 1,205 | 1,223 | 1,196 | 1,208 | 37,400 | 1,208 |
| 2023-04-17 | 1,186 | 1,212 | 1,182 | 1,208 | 28,700 | 1,208 |
| 2023-04-14 | 1,199 | 1,199 | 1,171 | 1,178 | 29,900 | 1,178 |
| 2023-04-13 | 1,202 | 1,202 | 1,177 | 1,196 | 31,000 | 1,196 |
| 2023-04-12 | 1,182 | 1,197 | 1,170 | 1,180 | 63,700 | 1,180 |
| 2023-04-11 | 1,184 | 1,184 | 1,165 | 1,171 | 31,900 | 1,171 |
| 2023-04-10 | 1,183 | 1,188 | 1,177 | 1,182 | 8,900 | 1,182 |
| 2023-04-07 | 1,168 | 1,183 | 1,158 | 1,183 | 15,100 | 1,183 |
| 2023-04-06 | 1,189 | 1,204 | 1,168 | 1,169 | 30,300 | 1,169 |
| 2023-04-05 | 1,201 | 1,206 | 1,189 | 1,197 | 15,400 | 1,197 |
| 2023-04-04 | 1,220 | 1,222 | 1,209 | 1,213 | 16,200 | 1,213 |
| 2023-04-03 | 1,214 | 1,228 | 1,211 | 1,222 | 18,300 | 1,222 |
| 2023-03-31 | 1,180 | 1,214 | 1,180 | 1,213 | 25,100 | 1,213 |
| 2023-03-30 | 1,182 | 1,182 | 1,163 | 1,179 | 24,900 | 1,179 |
| 2023-03-29 | 1,149 | 1,170 | 1,149 | 1,165 | 32,000 | 1,165 |
| 2023-03-28 | 1,180 | 1,182 | 1,142 | 1,163 | 47,800 | 1,163 |
| 2023-03-27 | 1,160 | 1,190 | 1,160 | 1,184 | 30,700 | 1,184 |
| 2023-03-24 | 1,162 | 1,164 | 1,143 | 1,151 | 17,900 | 1,151 |
| 2023-03-23 | 1,136 | 1,166 | 1,127 | 1,166 | 21,400 | 1,166 |
| 2023-03-22 | 1,141 | 1,147 | 1,131 | 1,136 | 34,500 | 1,136 |
| 2023-03-20 | 1,132 | 1,141 | 1,107 | 1,111 | 53,400 | 1,111 |
| 2023-03-17 | 1,150 | 1,161 | 1,134 | 1,145 | 29,100 | 1,145 |
| 2023-03-16 | 1,141 | 1,150 | 1,120 | 1,139 | 76,000 | 1,139 |
| 2023-03-15 | 1,185 | 1,217 | 1,185 | 1,201 | 37,200 | 1,201 |
| 2023-03-14 | 1,225 | 1,225 | 1,179 | 1,182 | 73,200 | 1,182 |
| 2023-03-13 | 1,264 | 1,268 | 1,218 | 1,247 | 76,600 | 1,247 |
| 2023-03-10 | 1,311 | 1,327 | 1,285 | 1,290 | 49,500 | 1,290 |
| 2023-03-09 | 1,316 | 1,340 | 1,305 | 1,324 | 24,900 | 1,324 |
| 2023-03-08 | 1,287 | 1,320 | 1,279 | 1,307 | 49,000 | 1,307 |
| 2023-03-07 | 1,281 | 1,319 | 1,269 | 1,296 | 37,900 | 1,296 |
| 2023-03-06 | 1,302 | 1,356 | 1,293 | 1,293 | 119,800 | 1,293 |
| 2023-03-03 | 1,338 | 1,343 | 1,290 | 1,301 | 87,700 | 1,301 |
| 2023-03-02 | 1,330 | 1,339 | 1,314 | 1,327 | 36,100 | 1,327 |
| 2023-03-01 | 1,306 | 1,348 | 1,300 | 1,321 | 61,500 | 1,321 |
| 2023-02-28 | 1,319 | 1,322 | 1,285 | 1,311 | 70,200 | 1,311 |
| 2023-02-27 | 1,250 | 1,312 | 1,250 | 1,289 | 62,100 | 1,289 |
| 2023-02-24 | 1,234 | 1,275 | 1,234 | 1,250 | 55,700 | 1,250 |
| 2023-02-22 | 1,212 | 1,233 | 1,210 | 1,229 | 30,800 | 1,229 |
| 2023-02-21 | 1,206 | 1,225 | 1,171 | 1,222 | 53,700 | 1,222 |
| 2023-02-20 | 1,170 | 1,206 | 1,170 | 1,192 | 40,300 | 1,192 |
| 2023-02-17 | 1,176 | 1,188 | 1,155 | 1,168 | 39,200 | 1,168 |
| 2023-02-16 | 1,150 | 1,174 | 1,150 | 1,174 | 10,300 | 1,174 |
| 2023-02-15 | 1,147 | 1,158 | 1,140 | 1,145 | 25,700 | 1,145 |
| 2023-02-14 | 1,134 | 1,145 | 1,126 | 1,140 | 7,200 | 1,140 |
| 2023-02-13 | 1,134 | 1,141 | 1,125 | 1,125 | 8,200 | 1,125 |
| 2023-02-10 | 1,130 | 1,140 | 1,120 | 1,134 | 17,300 | 1,134 |
| 2023-02-09 | 1,132 | 1,136 | 1,128 | 1,130 | 3,300 | 1,130 |
| 2023-02-08 | 1,127 | 1,138 | 1,126 | 1,138 | 15,400 | 1,138 |
| 2023-02-07 | 1,142 | 1,146 | 1,113 | 1,115 | 40,400 | 1,115 |
| 2023-02-06 | 1,142 | 1,152 | 1,141 | 1,145 | 8,400 | 1,145 |
| 2023-02-03 | 1,140 | 1,146 | 1,139 | 1,145 | 5,800 | 1,145 |
| 2023-02-02 | 1,145 | 1,148 | 1,139 | 1,143 | 11,500 | 1,143 |
| 2023-02-01 | 1,151 | 1,155 | 1,142 | 1,148 | 18,900 | 1,148 |
| 2023-01-31 | 1,154 | 1,163 | 1,145 | 1,150 | 29,200 | 1,150 |
| 2023-01-30 | 1,151 | 1,160 | 1,149 | 1,150 | 20,400 | 1,150 |
| 2023-01-27 | 1,138 | 1,149 | 1,134 | 1,142 | 13,600 | 1,142 |
| 2023-01-26 | 1,136 | 1,139 | 1,129 | 1,132 | 6,400 | 1,132 |
| 2023-01-25 | 1,122 | 1,130 | 1,111 | 1,130 | 14,000 | 1,130 |
| 2023-01-24 | 1,110 | 1,127 | 1,105 | 1,122 | 20,700 | 1,122 |
| 2023-01-23 | 1,095 | 1,116 | 1,094 | 1,110 | 15,600 | 1,110 |
| 2023-01-20 | 1,092 | 1,101 | 1,089 | 1,095 | 18,600 | 1,095 |
| 2023-01-19 | 1,088 | 1,095 | 1,079 | 1,095 | 5,400 | 1,095 |
| 2023-01-18 | 1,084 | 1,096 | 1,078 | 1,095 | 18,400 | 1,095 |
| 2023-01-17 | 1,070 | 1,083 | 1,070 | 1,080 | 4,700 | 1,080 |
| 2023-01-16 | 1,086 | 1,086 | 1,070 | 1,070 | 6,500 | 1,070 |
| 2023-01-13 | 1,085 | 1,087 | 1,079 | 1,083 | 15,400 | 1,083 |
| 2023-01-12 | 1,076 | 1,085 | 1,070 | 1,085 | 8,300 | 1,085 |
| 2023-01-11 | 1,070 | 1,080 | 1,070 | 1,075 | 6,300 | 1,075 |
| 2023-01-10 | 1,066 | 1,084 | 1,055 | 1,075 | 19,900 | 1,075 |
| 2023-01-06 | 1,055 | 1,066 | 1,041 | 1,051 | 18,600 | 1,051 |
| 2023-01-05 | 1,079 | 1,079 | 1,054 | 1,057 | 10,800 | 1,057 |
| 2023-01-04 | 1,087 | 1,087 | 1,070 | 1,073 | 24,300 | 1,073 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
