7292 (株)村上開明堂 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 | 4,120 | 4,135 | 4,045 | 4,120 | 3,600 | 4,120 |
| 2023-12-28 | 4,090 | 4,175 | 4,090 | 4,120 | 8,700 | 4,120 |
| 2023-12-27 | 4,095 | 4,095 | 4,035 | 4,060 | 5,400 | 4,060 |
| 2023-12-26 | 4,050 | 4,080 | 3,990 | 4,080 | 1,500 | 4,080 |
| 2023-12-25 | 4,100 | 4,100 | 3,990 | 4,030 | 2,300 | 4,030 |
| 2023-12-22 | 4,145 | 4,145 | 3,960 | 4,055 | 12,400 | 4,055 |
| 2023-12-21 | 4,040 | 4,145 | 4,015 | 4,145 | 4,200 | 4,145 |
| 2023-12-20 | 4,145 | 4,175 | 4,030 | 4,110 | 9,800 | 4,110 |
| 2023-12-19 | 3,985 | 4,200 | 3,985 | 4,145 | 20,300 | 4,145 |
| 2023-12-18 | 3,850 | 3,990 | 3,850 | 3,945 | 17,300 | 3,945 |
| 2023-12-15 | 3,845 | 3,895 | 3,830 | 3,860 | 2,600 | 3,860 |
| 2023-12-14 | 3,815 | 3,850 | 3,800 | 3,805 | 7,000 | 3,805 |
| 2023-12-13 | 3,825 | 3,850 | 3,785 | 3,820 | 4,700 | 3,820 |
| 2023-12-12 | 3,850 | 3,865 | 3,755 | 3,820 | 6,400 | 3,820 |
| 2023-12-11 | 3,820 | 3,825 | 3,790 | 3,805 | 2,600 | 3,805 |
| 2023-12-08 | 3,975 | 3,975 | 3,730 | 3,750 | 18,500 | 3,750 |
| 2023-12-07 | 3,840 | 3,905 | 3,830 | 3,905 | 4,600 | 3,905 |
| 2023-12-06 | 3,860 | 3,935 | 3,835 | 3,850 | 9,000 | 3,850 |
| 2023-12-05 | 3,850 | 3,920 | 3,850 | 3,885 | 6,800 | 3,885 |
| 2023-12-04 | 3,890 | 3,890 | 3,800 | 3,835 | 6,200 | 3,835 |
| 2023-12-01 | 3,845 | 3,970 | 3,845 | 3,860 | 12,800 | 3,860 |
| 2023-11-30 | 3,735 | 3,840 | 3,735 | 3,825 | 18,500 | 3,825 |
| 2023-11-29 | 3,675 | 3,745 | 3,675 | 3,720 | 8,500 | 3,720 |
| 2023-11-28 | 3,700 | 3,710 | 3,660 | 3,675 | 8,800 | 3,675 |
| 2023-11-27 | 3,780 | 3,780 | 3,655 | 3,695 | 10,800 | 3,695 |
| 2023-11-24 | 3,750 | 3,775 | 3,705 | 3,750 | 12,900 | 3,750 |
| 2023-11-22 | 3,635 | 3,680 | 3,600 | 3,670 | 13,300 | 3,670 |
| 2023-11-21 | 3,720 | 3,730 | 3,630 | 3,645 | 13,500 | 3,645 |
| 2023-11-20 | 3,840 | 3,890 | 3,715 | 3,755 | 17,900 | 3,755 |
| 2023-11-17 | 3,760 | 3,830 | 3,720 | 3,830 | 6,100 | 3,830 |
| 2023-11-16 | 3,740 | 3,770 | 3,710 | 3,760 | 10,100 | 3,760 |
| 2023-11-15 | 3,775 | 3,775 | 3,615 | 3,740 | 13,500 | 3,740 |
| 2023-11-14 | 3,780 | 3,860 | 3,740 | 3,770 | 8,000 | 3,770 |
| 2023-11-13 | 3,900 | 3,925 | 3,705 | 3,775 | 19,400 | 3,775 |
| 2023-11-10 | 3,800 | 3,985 | 3,760 | 3,970 | 34,600 | 3,970 |
| 2023-11-09 | 3,680 | 3,850 | 3,565 | 3,840 | 100,700 | 3,840 |
| 2023-11-08 | 3,345 | 3,350 | 3,265 | 3,330 | 16,200 | 3,330 |
| 2023-11-07 | 3,275 | 3,305 | 3,225 | 3,280 | 8,100 | 3,280 |
| 2023-11-06 | 3,270 | 3,280 | 3,225 | 3,275 | 9,200 | 3,275 |
| 2023-11-02 | 3,200 | 3,215 | 3,185 | 3,200 | 5,100 | 3,200 |
| 2023-11-01 | 3,130 | 3,210 | 3,115 | 3,195 | 5,600 | 3,195 |
| 2023-10-31 | 3,045 | 3,090 | 3,025 | 3,065 | 11,900 | 3,065 |
| 2023-10-30 | 3,080 | 3,090 | 3,030 | 3,055 | 4,900 | 3,055 |
| 2023-10-27 | 3,095 | 3,135 | 3,065 | 3,085 | 8,600 | 3,085 |
| 2023-10-26 | 3,160 | 3,160 | 3,095 | 3,095 | 3,800 | 3,095 |
| 2023-10-25 | 3,180 | 3,185 | 3,125 | 3,160 | 11,700 | 3,160 |
| 2023-10-24 | 3,150 | 3,150 | 3,070 | 3,110 | 6,900 | 3,110 |
| 2023-10-23 | 3,120 | 3,135 | 3,100 | 3,100 | 2,700 | 3,100 |
| 2023-10-20 | 3,110 | 3,190 | 3,105 | 3,190 | 7,000 | 3,190 |
| 2023-10-19 | 3,105 | 3,180 | 3,090 | 3,110 | 6,100 | 3,110 |
| 2023-10-18 | 3,205 | 3,220 | 3,150 | 3,165 | 5,600 | 3,165 |
| 2023-10-17 | 3,135 | 3,215 | 3,135 | 3,205 | 10,900 | 3,205 |
| 2023-10-16 | 3,090 | 3,180 | 3,090 | 3,120 | 12,700 | 3,120 |
| 2023-10-13 | 3,185 | 3,215 | 3,125 | 3,125 | 7,300 | 3,125 |
| 2023-10-12 | 3,225 | 3,270 | 3,205 | 3,205 | 8,100 | 3,205 |
| 2023-10-11 | 3,260 | 3,300 | 3,210 | 3,225 | 12,300 | 3,225 |
| 2023-10-10 | 3,110 | 3,250 | 3,110 | 3,240 | 23,500 | 3,240 |
| 2023-10-06 | 3,145 | 3,185 | 3,085 | 3,145 | 9,700 | 3,145 |
| 2023-10-05 | 3,020 | 3,150 | 3,020 | 3,145 | 15,300 | 3,145 |
| 2023-10-04 | 3,105 | 3,105 | 3,000 | 3,000 | 15,100 | 3,000 |
| 2023-10-03 | 3,300 | 3,320 | 3,115 | 3,170 | 20,800 | 3,170 |
| 2023-10-02 | 3,350 | 3,390 | 3,255 | 3,315 | 19,600 | 3,315 |
| 2023-09-29 | 3,330 | 3,385 | 3,325 | 3,350 | 12,100 | 3,350 |
| 2023-09-28 | 3,250 | 3,370 | 3,250 | 3,320 | 15,200 | 3,320 |
| 2023-09-27 | 3,245 | 3,305 | 3,230 | 3,295 | 15,200 | 3,295 |
| 2023-09-26 | 3,250 | 3,250 | 3,120 | 3,250 | 9,300 | 3,250 |
| 2023-09-25 | 3,185 | 3,245 | 3,175 | 3,240 | 16,200 | 3,240 |
| 2023-09-22 | 3,150 | 3,190 | 3,115 | 3,170 | 18,800 | 3,170 |
| 2023-09-21 | 3,115 | 3,185 | 3,115 | 3,150 | 10,900 | 3,150 |
| 2023-09-20 | 3,170 | 3,170 | 3,110 | 3,115 | 21,700 | 3,115 |
| 2023-09-19 | 3,080 | 3,135 | 3,080 | 3,110 | 16,800 | 3,110 |
| 2023-09-15 | 3,055 | 3,095 | 3,050 | 3,080 | 6,000 | 3,080 |
| 2023-09-14 | 3,040 | 3,090 | 3,040 | 3,055 | 6,200 | 3,055 |
| 2023-09-13 | 3,050 | 3,080 | 3,025 | 3,060 | 12,200 | 3,060 |
| 2023-09-12 | 3,030 | 3,060 | 3,030 | 3,050 | 10,300 | 3,050 |
| 2023-09-11 | 3,035 | 3,040 | 3,015 | 3,030 | 7,500 | 3,030 |
| 2023-09-08 | 3,010 | 3,070 | 3,010 | 3,035 | 21,800 | 3,035 |
| 2023-09-07 | 2,991 | 3,030 | 2,990 | 3,005 | 19,900 | 3,005 |
| 2023-09-06 | 2,944 | 3,085 | 2,941 | 2,990 | 36,700 | 2,990 |
| 2023-09-05 | 2,930 | 2,950 | 2,930 | 2,944 | 8,500 | 2,944 |
| 2023-09-04 | 2,917 | 2,937 | 2,917 | 2,931 | 7,500 | 2,931 |
| 2023-09-01 | 2,890 | 2,916 | 2,875 | 2,900 | 14,200 | 2,900 |
| 2023-08-31 | 2,895 | 2,910 | 2,880 | 2,890 | 5,400 | 2,890 |
| 2023-08-30 | 2,885 | 2,900 | 2,885 | 2,895 | 2,100 | 2,895 |
| 2023-08-29 | 2,885 | 2,917 | 2,885 | 2,898 | 5,000 | 2,898 |
| 2023-08-28 | 2,853 | 2,916 | 2,853 | 2,885 | 8,200 | 2,885 |
| 2023-08-25 | 2,838 | 2,855 | 2,817 | 2,853 | 7,500 | 2,853 |
| 2023-08-24 | 2,845 | 2,851 | 2,798 | 2,844 | 17,200 | 2,844 |
| 2023-08-23 | 2,851 | 2,857 | 2,825 | 2,857 | 5,400 | 2,857 |
| 2023-08-22 | 2,862 | 2,863 | 2,850 | 2,863 | 1,800 | 2,863 |
| 2023-08-21 | 2,891 | 2,891 | 2,837 | 2,862 | 8,000 | 2,862 |
| 2023-08-18 | 2,919 | 2,930 | 2,910 | 2,910 | 1,500 | 2,910 |
| 2023-08-17 | 2,914 | 2,926 | 2,910 | 2,919 | 3,700 | 2,919 |
| 2023-08-16 | 2,915 | 2,919 | 2,908 | 2,918 | 5,600 | 2,918 |
| 2023-08-15 | 2,910 | 2,920 | 2,910 | 2,915 | 7,300 | 2,915 |
| 2023-08-14 | 2,920 | 2,920 | 2,900 | 2,910 | 15,800 | 2,910 |
| 2023-08-10 | 2,938 | 2,938 | 2,890 | 2,908 | 5,300 | 2,908 |
| 2023-08-09 | 2,904 | 2,939 | 2,855 | 2,939 | 18,300 | 2,939 |
| 2023-08-08 | 3,010 | 3,025 | 2,988 | 3,000 | 6,600 | 3,000 |
| 2023-08-07 | 2,969 | 2,976 | 2,950 | 2,975 | 4,300 | 2,975 |
| 2023-08-04 | 2,930 | 2,962 | 2,930 | 2,952 | 3,400 | 2,952 |
| 2023-08-03 | 2,939 | 2,955 | 2,933 | 2,944 | 1,500 | 2,944 |
| 2023-08-02 | 2,935 | 2,975 | 2,934 | 2,975 | 5,800 | 2,975 |
| 2023-08-01 | 2,900 | 2,935 | 2,899 | 2,935 | 6,100 | 2,935 |
| 2023-07-31 | 2,896 | 2,899 | 2,893 | 2,896 | 2,600 | 2,896 |
| 2023-07-28 | 2,899 | 2,899 | 2,880 | 2,880 | 2,300 | 2,880 |
| 2023-07-27 | 2,898 | 2,900 | 2,890 | 2,899 | 1,900 | 2,899 |
| 2023-07-26 | 2,890 | 2,918 | 2,877 | 2,887 | 3,200 | 2,887 |
| 2023-07-25 | 2,900 | 2,907 | 2,882 | 2,899 | 4,300 | 2,899 |
| 2023-07-24 | 2,905 | 2,911 | 2,886 | 2,900 | 6,800 | 2,900 |
| 2023-07-21 | 2,899 | 2,905 | 2,876 | 2,904 | 6,000 | 2,904 |
| 2023-07-20 | 2,895 | 2,902 | 2,880 | 2,899 | 3,000 | 2,899 |
| 2023-07-19 | 2,900 | 2,901 | 2,884 | 2,895 | 2,700 | 2,895 |
| 2023-07-18 | 2,849 | 2,905 | 2,849 | 2,895 | 10,300 | 2,895 |
| 2023-07-14 | 2,870 | 2,870 | 2,845 | 2,849 | 6,000 | 2,849 |
| 2023-07-13 | 2,878 | 2,878 | 2,855 | 2,870 | 4,700 | 2,870 |
| 2023-07-12 | 2,884 | 2,900 | 2,878 | 2,878 | 1,300 | 2,878 |
| 2023-07-11 | 2,903 | 2,922 | 2,893 | 2,893 | 3,100 | 2,893 |
| 2023-07-10 | 2,943 | 2,944 | 2,900 | 2,917 | 8,400 | 2,917 |
| 2023-07-07 | 2,950 | 2,959 | 2,943 | 2,943 | 900 | 2,943 |
| 2023-07-06 | 2,970 | 2,987 | 2,958 | 2,961 | 3,800 | 2,961 |
| 2023-07-05 | 2,967 | 2,997 | 2,967 | 2,968 | 1,600 | 2,968 |
| 2023-07-04 | 2,997 | 3,020 | 2,943 | 2,967 | 4,900 | 2,967 |
| 2023-07-03 | 2,989 | 3,015 | 2,985 | 2,992 | 2,500 | 2,992 |
| 2023-06-30 | 2,973 | 3,000 | 2,973 | 2,989 | 1,600 | 2,989 |
| 2023-06-29 | 2,990 | 3,000 | 2,972 | 2,989 | 2,300 | 2,989 |
| 2023-06-28 | 2,990 | 2,990 | 2,929 | 2,990 | 6,200 | 2,990 |
| 2023-06-27 | 2,990 | 2,990 | 2,962 | 2,990 | 4,800 | 2,990 |
| 2023-06-26 | 2,980 | 3,005 | 2,979 | 2,990 | 2,900 | 2,990 |
| 2023-06-23 | 2,995 | 3,000 | 2,963 | 2,980 | 3,400 | 2,980 |
| 2023-06-22 | 2,974 | 3,000 | 2,972 | 2,995 | 1,600 | 2,995 |
| 2023-06-21 | 2,950 | 2,971 | 2,941 | 2,943 | 4,500 | 2,943 |
| 2023-06-20 | 2,955 | 2,959 | 2,932 | 2,950 | 2,700 | 2,950 |
| 2023-06-19 | 2,944 | 2,955 | 2,935 | 2,955 | 2,300 | 2,955 |
| 2023-06-16 | 2,884 | 2,915 | 2,880 | 2,903 | 2,700 | 2,903 |
| 2023-06-15 | 2,878 | 2,925 | 2,878 | 2,910 | 5,800 | 2,910 |
| 2023-06-14 | 2,921 | 2,921 | 2,899 | 2,904 | 6,000 | 2,904 |
| 2023-06-13 | 2,906 | 2,938 | 2,906 | 2,916 | 800 | 2,916 |
| 2023-06-12 | 2,898 | 2,912 | 2,890 | 2,906 | 4,900 | 2,906 |
| 2023-06-09 | 2,890 | 2,900 | 2,889 | 2,897 | 2,300 | 2,897 |
| 2023-06-08 | 2,877 | 2,919 | 2,877 | 2,882 | 2,400 | 2,882 |
| 2023-06-07 | 2,855 | 2,875 | 2,838 | 2,860 | 3,900 | 2,860 |
| 2023-06-06 | 2,856 | 2,860 | 2,850 | 2,856 | 4,600 | 2,856 |
| 2023-06-05 | 2,868 | 2,885 | 2,852 | 2,856 | 2,200 | 2,856 |
| 2023-06-02 | 2,864 | 2,877 | 2,850 | 2,861 | 2,600 | 2,861 |
| 2023-06-01 | 2,950 | 2,950 | 2,872 | 2,875 | 3,500 | 2,875 |
| 2023-05-31 | 2,920 | 2,960 | 2,920 | 2,923 | 4,600 | 2,923 |
| 2023-05-30 | 2,920 | 2,945 | 2,916 | 2,916 | 2,000 | 2,916 |
| 2023-05-29 | 2,938 | 2,950 | 2,917 | 2,917 | 3,200 | 2,917 |
| 2023-05-26 | 2,940 | 2,940 | 2,915 | 2,939 | 2,300 | 2,939 |
| 2023-05-25 | 2,976 | 2,999 | 2,914 | 2,940 | 5,300 | 2,940 |
| 2023-05-24 | 2,995 | 2,995 | 2,973 | 2,973 | 1,800 | 2,973 |
| 2023-05-23 | 2,980 | 2,998 | 2,951 | 2,995 | 3,500 | 2,995 |
| 2023-05-22 | 2,910 | 2,960 | 2,910 | 2,960 | 2,000 | 2,960 |
| 2023-05-19 | 2,961 | 2,961 | 2,910 | 2,910 | 1,700 | 2,910 |
| 2023-05-18 | 2,915 | 2,978 | 2,908 | 2,959 | 3,600 | 2,959 |
| 2023-05-17 | 3,000 | 3,010 | 2,905 | 2,905 | 4,400 | 2,905 |
| 2023-05-16 | 2,987 | 3,020 | 2,969 | 3,010 | 3,300 | 3,010 |
| 2023-05-15 | 3,015 | 3,015 | 2,948 | 3,010 | 6,300 | 3,010 |
| 2023-05-12 | 3,000 | 3,015 | 2,952 | 3,015 | 7,700 | 3,015 |
| 2023-05-11 | 2,924 | 2,952 | 2,910 | 2,952 | 3,400 | 2,952 |
| 2023-05-10 | 2,927 | 2,937 | 2,910 | 2,924 | 3,600 | 2,924 |
| 2023-05-09 | 2,888 | 2,922 | 2,888 | 2,920 | 2,000 | 2,920 |
| 2023-05-08 | 2,899 | 2,899 | 2,879 | 2,890 | 2,200 | 2,890 |
| 2023-05-02 | 2,842 | 2,886 | 2,842 | 2,879 | 800 | 2,879 |
| 2023-05-01 | 2,860 | 2,873 | 2,823 | 2,864 | 1,000 | 2,864 |
| 2023-04-28 | 2,800 | 2,898 | 2,798 | 2,813 | 16,600 | 2,813 |
| 2023-04-27 | 2,791 | 2,800 | 2,764 | 2,800 | 3,300 | 2,800 |
| 2023-04-26 | 2,795 | 2,795 | 2,761 | 2,790 | 4,700 | 2,790 |
| 2023-04-25 | 2,752 | 2,827 | 2,752 | 2,781 | 22,900 | 2,781 |
| 2023-04-24 | 2,734 | 2,779 | 2,731 | 2,732 | 11,700 | 2,732 |
| 2023-04-21 | 2,700 | 2,750 | 2,700 | 2,705 | 4,400 | 2,705 |
| 2023-04-20 | 2,689 | 2,733 | 2,689 | 2,715 | 10,700 | 2,715 |
| 2023-04-19 | 2,749 | 2,749 | 2,715 | 2,715 | 1,700 | 2,715 |
| 2023-04-18 | 2,751 | 2,755 | 2,748 | 2,748 | 900 | 2,748 |
| 2023-04-17 | 2,748 | 2,769 | 2,748 | 2,751 | 1,000 | 2,751 |
| 2023-04-14 | 2,750 | 2,794 | 2,749 | 2,749 | 6,500 | 2,749 |
| 2023-04-13 | 2,749 | 2,797 | 2,749 | 2,749 | 2,200 | 2,749 |
| 2023-04-12 | 2,746 | 2,790 | 2,739 | 2,748 | 3,900 | 2,748 |
| 2023-04-11 | 2,764 | 2,787 | 2,764 | 2,765 | 1,700 | 2,765 |
| 2023-04-10 | 2,798 | 2,798 | 2,759 | 2,777 | 4,200 | 2,777 |
| 2023-04-07 | 2,792 | 2,830 | 2,789 | 2,789 | 4,200 | 2,789 |
| 2023-04-06 | 2,800 | 2,805 | 2,791 | 2,797 | 700 | 2,797 |
| 2023-04-05 | 2,834 | 2,858 | 2,789 | 2,794 | 1,200 | 2,794 |
| 2023-04-04 | 2,898 | 2,898 | 2,797 | 2,875 | 2,500 | 2,875 |
| 2023-04-03 | 2,840 | 2,908 | 2,816 | 2,884 | 6,000 | 2,884 |
| 2023-03-31 | 2,741 | 2,844 | 2,717 | 2,840 | 7,800 | 2,840 |
| 2023-03-30 | 2,698 | 2,741 | 2,620 | 2,741 | 2,400 | 2,741 |
| 2023-03-29 | 2,650 | 2,739 | 2,648 | 2,678 | 2,700 | 2,678 |
| 2023-03-28 | 2,666 | 2,719 | 2,645 | 2,667 | 2,800 | 2,667 |
| 2023-03-27 | 2,695 | 2,748 | 2,650 | 2,650 | 2,100 | 2,650 |
| 2023-03-24 | 2,660 | 2,763 | 2,631 | 2,695 | 7,000 | 2,695 |
| 2023-03-23 | 2,645 | 2,645 | 2,601 | 2,610 | 7,900 | 2,610 |
| 2023-03-22 | 3,150 | 3,150 | 2,656 | 2,665 | 84,000 | 2,665 |
| 2023-03-20 | 2,717 | 2,740 | 2,660 | 2,660 | 2,000 | 2,660 |
| 2023-03-17 | 2,831 | 2,831 | 2,708 | 2,738 | 5,500 | 2,738 |
| 2023-03-16 | 2,798 | 2,850 | 2,752 | 2,781 | 12,000 | 2,781 |
| 2023-03-15 | 2,773 | 2,853 | 2,760 | 2,848 | 14,200 | 2,848 |
| 2023-03-14 | 2,686 | 2,739 | 2,658 | 2,725 | 9,900 | 2,725 |
| 2023-03-13 | 2,889 | 2,889 | 2,681 | 2,719 | 10,400 | 2,719 |
| 2023-03-10 | 2,833 | 2,900 | 2,828 | 2,889 | 5,400 | 2,889 |
| 2023-03-09 | 2,800 | 2,840 | 2,789 | 2,805 | 6,500 | 2,805 |
| 2023-03-08 | 2,794 | 2,816 | 2,743 | 2,810 | 4,700 | 2,810 |
| 2023-03-07 | 2,680 | 2,800 | 2,680 | 2,794 | 3,200 | 2,794 |
| 2023-03-06 | 2,720 | 2,733 | 2,700 | 2,730 | 4,600 | 2,730 |
| 2023-03-03 | 2,700 | 2,720 | 2,644 | 2,720 | 1,100 | 2,720 |
| 2023-03-02 | 2,700 | 2,758 | 2,690 | 2,701 | 3,400 | 2,701 |
| 2023-03-01 | 2,682 | 2,697 | 2,682 | 2,695 | 800 | 2,695 |
| 2023-02-28 | 2,699 | 2,715 | 2,565 | 2,715 | 3,200 | 2,715 |
| 2023-02-27 | 2,647 | 2,680 | 2,610 | 2,680 | 2,800 | 2,680 |
| 2023-02-24 | 2,600 | 2,648 | 2,600 | 2,648 | 2,600 | 2,648 |
| 2023-02-22 | 2,538 | 2,599 | 2,538 | 2,599 | 900 | 2,599 |
| 2023-02-21 | 2,530 | 2,588 | 2,530 | 2,588 | 700 | 2,588 |
| 2023-02-20 | 2,510 | 2,529 | 2,483 | 2,529 | 2,000 | 2,529 |
| 2023-02-17 | 2,500 | 2,561 | 2,498 | 2,520 | 3,900 | 2,520 |
| 2023-02-16 | 2,419 | 2,504 | 2,419 | 2,500 | 3,900 | 2,500 |
| 2023-02-15 | 2,429 | 2,439 | 2,410 | 2,439 | 1,600 | 2,439 |
| 2023-02-14 | 2,428 | 2,430 | 2,415 | 2,420 | 600 | 2,420 |
| 2023-02-13 | 2,410 | 2,415 | 2,410 | 2,410 | 400 | 2,410 |
| 2023-02-10 | 2,412 | 2,412 | 2,410 | 2,410 | 500 | 2,410 |
| 2023-02-09 | 2,427 | 2,427 | 2,406 | 2,412 | 900 | 2,412 |
| 2023-02-08 | 2,402 | 2,405 | 2,399 | 2,399 | 1,800 | 2,399 |
| 2023-02-07 | 2,425 | 2,430 | 2,400 | 2,400 | 4,200 | 2,400 |
| 2023-02-06 | 2,402 | 2,432 | 2,360 | 2,404 | 3,300 | 2,404 |
| 2023-02-03 | 2,433 | 2,433 | 2,404 | 2,421 | 1,800 | 2,421 |
| 2023-02-02 | 2,371 | 2,383 | 2,360 | 2,383 | 4,200 | 2,383 |
| 2023-02-01 | 2,386 | 2,395 | 2,370 | 2,371 | 1,300 | 2,371 |
| 2023-01-31 | 2,397 | 2,400 | 2,352 | 2,400 | 1,900 | 2,400 |
| 2023-01-30 | 2,380 | 2,398 | 2,380 | 2,397 | 400 | 2,397 |
| 2023-01-27 | 2,362 | 2,389 | 2,362 | 2,389 | 1,200 | 2,389 |
| 2023-01-26 | 2,390 | 2,418 | 2,370 | 2,371 | 2,600 | 2,371 |
| 2023-01-25 | 2,386 | 2,386 | 2,386 | 2,386 | 100 | 2,386 |
| 2023-01-24 | 2,400 | 2,410 | 2,386 | 2,386 | 900 | 2,386 |
| 2023-01-23 | 2,408 | 2,412 | 2,362 | 2,386 | 5,800 | 2,386 |
| 2023-01-20 | 2,370 | 2,387 | 2,358 | 2,358 | 700 | 2,358 |
| 2023-01-19 | 2,390 | 2,400 | 2,351 | 2,357 | 3,200 | 2,357 |
| 2023-01-18 | 2,450 | 2,450 | 2,382 | 2,394 | 3,000 | 2,394 |
| 2023-01-17 | 2,397 | 2,400 | 2,381 | 2,400 | 1,000 | 2,400 |
| 2023-01-16 | 2,384 | 2,384 | 2,380 | 2,380 | 300 | 2,380 |
| 2023-01-13 | 2,387 | 2,388 | 2,380 | 2,384 | 1,200 | 2,384 |
| 2023-01-12 | 2,376 | 2,383 | 2,369 | 2,383 | 1,000 | 2,383 |
| 2023-01-11 | 2,384 | 2,384 | 2,361 | 2,379 | 700 | 2,379 |
| 2023-01-10 | 2,359 | 2,372 | 2,359 | 2,372 | 1,000 | 2,372 |
| 2023-01-06 | 2,341 | 2,359 | 2,335 | 2,359 | 500 | 2,359 |
| 2023-01-05 | 2,360 | 2,360 | 2,359 | 2,360 | 400 | 2,360 |
| 2023-01-04 | 2,404 | 2,404 | 2,354 | 2,360 | 1,100 | 2,360 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
