7298 八千代工業(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 | 1,388 | 1,390 | 1,388 | 1,388 | 3,800 | 1,388 |
| 2023-12-28 | 1,389 | 1,390 | 1,388 | 1,390 | 6,900 | 1,390 |
| 2023-12-27 | 1,387 | 1,390 | 1,387 | 1,389 | 17,400 | 1,389 |
| 2023-12-26 | 1,388 | 1,389 | 1,387 | 1,388 | 22,700 | 1,388 |
| 2023-12-25 | 1,388 | 1,389 | 1,387 | 1,387 | 31,800 | 1,387 |
| 2023-12-22 | 1,387 | 1,388 | 1,387 | 1,387 | 11,800 | 1,387 |
| 2023-12-21 | 1,389 | 1,389 | 1,387 | 1,387 | 99,500 | 1,387 |
| 2023-12-20 | 1,388 | 1,388 | 1,386 | 1,387 | 70,200 | 1,387 |
| 2023-12-19 | 1,387 | 1,389 | 1,386 | 1,387 | 125,400 | 1,387 |
| 2023-12-18 | 1,388 | 1,388 | 1,387 | 1,387 | 101,400 | 1,387 |
| 2023-12-15 | 1,387 | 1,388 | 1,387 | 1,387 | 53,900 | 1,387 |
| 2023-12-14 | 1,387 | 1,388 | 1,387 | 1,387 | 10,000 | 1,387 |
| 2023-12-13 | 1,386 | 1,387 | 1,386 | 1,386 | 3,200 | 1,386 |
| 2023-12-12 | 1,387 | 1,387 | 1,386 | 1,386 | 12,300 | 1,386 |
| 2023-12-11 | 1,386 | 1,387 | 1,386 | 1,386 | 22,600 | 1,386 |
| 2023-12-08 | 1,386 | 1,387 | 1,386 | 1,386 | 9,100 | 1,386 |
| 2023-12-07 | 1,386 | 1,388 | 1,386 | 1,386 | 28,200 | 1,386 |
| 2023-12-06 | 1,386 | 1,388 | 1,386 | 1,386 | 26,700 | 1,386 |
| 2023-12-05 | 1,387 | 1,387 | 1,386 | 1,386 | 7,500 | 1,386 |
| 2023-12-04 | 1,386 | 1,388 | 1,386 | 1,386 | 11,200 | 1,386 |
| 2023-12-01 | 1,388 | 1,388 | 1,386 | 1,386 | 12,900 | 1,386 |
| 2023-11-30 | 1,387 | 1,388 | 1,386 | 1,387 | 7,400 | 1,387 |
| 2023-11-29 | 1,386 | 1,387 | 1,386 | 1,387 | 22,400 | 1,387 |
| 2023-11-28 | 1,387 | 1,387 | 1,386 | 1,386 | 28,700 | 1,386 |
| 2023-11-27 | 1,387 | 1,388 | 1,386 | 1,386 | 36,600 | 1,386 |
| 2023-11-24 | 1,387 | 1,388 | 1,385 | 1,386 | 321,400 | 1,386 |
| 2023-11-22 | 1,387 | 1,387 | 1,387 | 1,387 | 63,100 | 1,387 |
| 2023-11-21 | 1,387 | 1,387 | 1,386 | 1,387 | 37,600 | 1,387 |
| 2023-11-20 | 1,386 | 1,388 | 1,386 | 1,386 | 23,100 | 1,386 |
| 2023-11-17 | 1,387 | 1,388 | 1,386 | 1,387 | 17,700 | 1,387 |
| 2023-11-16 | 1,387 | 1,388 | 1,386 | 1,386 | 110,400 | 1,386 |
| 2023-11-15 | 1,388 | 1,388 | 1,387 | 1,387 | 122,000 | 1,387 |
| 2023-11-14 | 1,389 | 1,390 | 1,388 | 1,389 | 26,600 | 1,389 |
| 2023-11-13 | 1,388 | 1,390 | 1,388 | 1,390 | 22,200 | 1,390 |
| 2023-11-10 | 1,388 | 1,390 | 1,388 | 1,390 | 86,700 | 1,390 |
| 2023-11-09 | 1,388 | 1,389 | 1,388 | 1,388 | 28,400 | 1,388 |
| 2023-11-08 | 1,389 | 1,389 | 1,388 | 1,388 | 21,400 | 1,388 |
| 2023-11-07 | 1,389 | 1,389 | 1,388 | 1,388 | 22,800 | 1,388 |
| 2023-11-06 | 1,389 | 1,390 | 1,388 | 1,388 | 34,200 | 1,388 |
| 2023-11-02 | 1,389 | 1,390 | 1,388 | 1,389 | 86,800 | 1,389 |
| 2023-11-01 | 1,388 | 1,389 | 1,388 | 1,388 | 42,000 | 1,388 |
| 2023-10-31 | 1,388 | 1,389 | 1,388 | 1,388 | 41,500 | 1,388 |
| 2023-10-30 | 1,387 | 1,389 | 1,387 | 1,388 | 62,500 | 1,388 |
| 2023-10-27 | 1,388 | 1,389 | 1,387 | 1,388 | 30,000 | 1,388 |
| 2023-10-26 | 1,388 | 1,389 | 1,388 | 1,389 | 32,600 | 1,389 |
| 2023-10-25 | 1,389 | 1,389 | 1,388 | 1,388 | 43,300 | 1,388 |
| 2023-10-24 | 1,388 | 1,389 | 1,387 | 1,388 | 123,400 | 1,388 |
| 2023-10-23 | 1,387 | 1,388 | 1,387 | 1,387 | 55,600 | 1,387 |
| 2023-10-20 | 1,387 | 1,388 | 1,387 | 1,387 | 51,500 | 1,387 |
| 2023-10-19 | 1,388 | 1,388 | 1,387 | 1,387 | 56,300 | 1,387 |
| 2023-10-18 | 1,387 | 1,388 | 1,387 | 1,387 | 52,500 | 1,387 |
| 2023-10-17 | 1,387 | 1,388 | 1,387 | 1,387 | 96,000 | 1,387 |
| 2023-10-16 | 1,387 | 1,388 | 1,387 | 1,387 | 84,700 | 1,387 |
| 2023-10-13 | 1,387 | 1,388 | 1,387 | 1,387 | 53,600 | 1,387 |
| 2023-10-12 | 1,387 | 1,388 | 1,387 | 1,387 | 48,400 | 1,387 |
| 2023-10-11 | 1,387 | 1,388 | 1,387 | 1,387 | 36,900 | 1,387 |
| 2023-10-10 | 1,387 | 1,390 | 1,387 | 1,387 | 106,600 | 1,387 |
| 2023-10-06 | 1,388 | 1,389 | 1,387 | 1,388 | 61,600 | 1,388 |
| 2023-10-05 | 1,387 | 1,389 | 1,387 | 1,388 | 76,500 | 1,388 |
| 2023-10-04 | 1,383 | 1,388 | 1,383 | 1,383 | 79,500 | 1,383 |
| 2023-10-03 | 1,383 | 1,385 | 1,382 | 1,382 | 41,800 | 1,382 |
| 2023-10-02 | 1,386 | 1,398 | 1,382 | 1,382 | 122,500 | 1,382 |
| 2023-09-29 | 1,384 | 1,388 | 1,382 | 1,382 | 179,400 | 1,382 |
| 2023-09-28 | 1,387 | 1,387 | 1,382 | 1,383 | 101,400 | 1,383 |
| 2023-09-27 | 1,387 | 1,388 | 1,384 | 1,388 | 31,900 | 1,388 |
| 2023-09-26 | 1,383 | 1,387 | 1,383 | 1,387 | 49,800 | 1,387 |
| 2023-09-25 | 1,383 | 1,384 | 1,382 | 1,384 | 27,000 | 1,384 |
| 2023-09-22 | 1,382 | 1,383 | 1,382 | 1,383 | 102,500 | 1,383 |
| 2023-09-21 | 1,382 | 1,383 | 1,382 | 1,382 | 68,300 | 1,382 |
| 2023-09-20 | 1,383 | 1,384 | 1,382 | 1,383 | 55,900 | 1,383 |
| 2023-09-19 | 1,383 | 1,384 | 1,382 | 1,382 | 100,400 | 1,382 |
| 2023-09-15 | 1,383 | 1,383 | 1,382 | 1,383 | 81,800 | 1,383 |
| 2023-09-14 | 1,382 | 1,383 | 1,382 | 1,382 | 46,300 | 1,382 |
| 2023-09-13 | 1,383 | 1,383 | 1,382 | 1,382 | 84,400 | 1,382 |
| 2023-09-12 | 1,382 | 1,383 | 1,382 | 1,382 | 44,200 | 1,382 |
| 2023-09-11 | 1,383 | 1,383 | 1,382 | 1,382 | 61,300 | 1,382 |
| 2023-09-08 | 1,382 | 1,383 | 1,382 | 1,382 | 67,100 | 1,382 |
| 2023-09-07 | 1,383 | 1,383 | 1,382 | 1,382 | 25,600 | 1,382 |
| 2023-09-06 | 1,383 | 1,383 | 1,382 | 1,382 | 75,900 | 1,382 |
| 2023-09-05 | 1,382 | 1,383 | 1,382 | 1,382 | 51,300 | 1,382 |
| 2023-09-04 | 1,383 | 1,384 | 1,382 | 1,382 | 58,800 | 1,382 |
| 2023-09-01 | 1,383 | 1,384 | 1,382 | 1,382 | 82,300 | 1,382 |
| 2023-08-31 | 1,383 | 1,384 | 1,382 | 1,382 | 60,800 | 1,382 |
| 2023-08-30 | 1,382 | 1,383 | 1,381 | 1,383 | 55,000 | 1,383 |
| 2023-08-29 | 1,382 | 1,382 | 1,381 | 1,381 | 40,300 | 1,381 |
| 2023-08-28 | 1,382 | 1,383 | 1,381 | 1,382 | 84,800 | 1,382 |
| 2023-08-25 | 1,381 | 1,382 | 1,380 | 1,381 | 74,000 | 1,381 |
| 2023-08-24 | 1,381 | 1,382 | 1,380 | 1,380 | 37,300 | 1,380 |
| 2023-08-23 | 1,381 | 1,382 | 1,381 | 1,381 | 122,700 | 1,381 |
| 2023-08-22 | 1,380 | 1,381 | 1,380 | 1,381 | 61,700 | 1,381 |
| 2023-08-21 | 1,381 | 1,381 | 1,380 | 1,380 | 60,000 | 1,380 |
| 2023-08-18 | 1,381 | 1,381 | 1,380 | 1,380 | 128,700 | 1,380 |
| 2023-08-17 | 1,380 | 1,381 | 1,380 | 1,380 | 56,100 | 1,380 |
| 2023-08-16 | 1,380 | 1,381 | 1,380 | 1,380 | 90,800 | 1,380 |
| 2023-08-15 | 1,380 | 1,382 | 1,380 | 1,380 | 139,800 | 1,380 |
| 2023-08-14 | 1,381 | 1,382 | 1,380 | 1,380 | 160,700 | 1,380 |
| 2023-08-10 | 1,380 | 1,381 | 1,380 | 1,380 | 108,100 | 1,380 |
| 2023-08-09 | 1,380 | 1,382 | 1,380 | 1,380 | 98,100 | 1,380 |
| 2023-08-08 | 1,381 | 1,383 | 1,380 | 1,380 | 152,500 | 1,380 |
| 2023-08-07 | 1,380 | 1,383 | 1,379 | 1,380 | 152,700 | 1,380 |
| 2023-08-04 | 1,382 | 1,383 | 1,377 | 1,380 | 334,100 | 1,380 |
| 2023-08-03 | 1,382 | 1,383 | 1,381 | 1,382 | 148,800 | 1,382 |
| 2023-08-02 | 1,383 | 1,385 | 1,381 | 1,381 | 249,800 | 1,381 |
| 2023-08-01 | 1,382 | 1,384 | 1,381 | 1,383 | 207,900 | 1,383 |
| 2023-07-31 | 1,383 | 1,385 | 1,381 | 1,382 | 287,800 | 1,382 |
| 2023-07-28 | 1,384 | 1,384 | 1,383 | 1,383 | 187,100 | 1,383 |
| 2023-07-27 | 1,383 | 1,384 | 1,383 | 1,383 | 148,000 | 1,383 |
| 2023-07-26 | 1,383 | 1,385 | 1,383 | 1,383 | 229,100 | 1,383 |
| 2023-07-25 | 1,384 | 1,385 | 1,383 | 1,383 | 195,700 | 1,383 |
| 2023-07-24 | 1,385 | 1,386 | 1,383 | 1,383 | 175,100 | 1,383 |
| 2023-07-21 | 1,385 | 1,386 | 1,383 | 1,383 | 128,800 | 1,383 |
| 2023-07-20 | 1,385 | 1,388 | 1,383 | 1,383 | 320,100 | 1,383 |
| 2023-07-19 | 1,386 | 1,389 | 1,383 | 1,385 | 347,600 | 1,385 |
| 2023-07-18 | 1,385 | 1,390 | 1,383 | 1,383 | 533,600 | 1,383 |
| 2023-07-14 | 1,386 | 1,390 | 1,383 | 1,383 | 538,600 | 1,383 |
| 2023-07-13 | 1,385 | 1,389 | 1,384 | 1,385 | 470,000 | 1,385 |
| 2023-07-12 | 1,387 | 1,391 | 1,385 | 1,385 | 327,500 | 1,385 |
| 2023-07-11 | 1,384 | 1,390 | 1,381 | 1,388 | 629,600 | 1,388 |
| 2023-07-10 | 1,390 | 1,395 | 1,385 | 1,385 | 965,900 | 1,385 |
| 2023-07-07 | 1,390 | 1,396 | 1,388 | 1,390 | 696,800 | 1,390 |
| 2023-07-06 | 1,387 | 1,398 | 1,382 | 1,390 | 1,994,700 | 1,390 |
| 2023-07-05 | 1,381 | 1,447 | 1,380 | 1,387 | 3,739,200 | 1,387 |
| 2023-07-04 | 1,165 | 1,195 | 1,160 | 1,183 | 129,300 | 1,183 |
| 2023-07-03 | 1,179 | 1,186 | 1,167 | 1,168 | 110,300 | 1,168 |
| 2023-06-30 | 1,169 | 1,183 | 1,159 | 1,168 | 129,500 | 1,168 |
| 2023-06-29 | 1,160 | 1,174 | 1,153 | 1,169 | 96,400 | 1,169 |
| 2023-06-28 | 1,137 | 1,155 | 1,132 | 1,150 | 140,300 | 1,150 |
| 2023-06-27 | 1,098 | 1,125 | 1,095 | 1,121 | 109,400 | 1,121 |
| 2023-06-26 | 1,083 | 1,118 | 1,074 | 1,096 | 118,500 | 1,096 |
| 2023-06-23 | 1,102 | 1,119 | 1,076 | 1,088 | 147,500 | 1,088 |
| 2023-06-22 | 1,080 | 1,105 | 1,080 | 1,093 | 110,800 | 1,093 |
| 2023-06-21 | 1,054 | 1,088 | 1,052 | 1,085 | 96,700 | 1,085 |
| 2023-06-20 | 1,058 | 1,064 | 1,052 | 1,061 | 62,300 | 1,061 |
| 2023-06-19 | 1,047 | 1,068 | 1,047 | 1,056 | 89,500 | 1,056 |
| 2023-06-16 | 1,040 | 1,054 | 1,028 | 1,049 | 125,400 | 1,049 |
| 2023-06-15 | 1,049 | 1,064 | 1,046 | 1,050 | 127,400 | 1,050 |
| 2023-06-14 | 1,023 | 1,055 | 1,023 | 1,041 | 161,300 | 1,041 |
| 2023-06-13 | 1,030 | 1,036 | 1,020 | 1,021 | 109,100 | 1,021 |
| 2023-06-12 | 1,002 | 1,028 | 1,000 | 1,022 | 106,100 | 1,022 |
| 2023-06-09 | 995 | 1,007 | 987 | 1,005 | 133,900 | 1,005 |
| 2023-06-08 | 1,008 | 1,015 | 990 | 1,001 | 143,700 | 1,001 |
| 2023-06-07 | 1,017 | 1,023 | 1,000 | 1,008 | 120,400 | 1,008 |
| 2023-06-06 | 1,014 | 1,027 | 1,003 | 1,017 | 62,200 | 1,017 |
| 2023-06-05 | 1,020 | 1,031 | 1,011 | 1,023 | 128,600 | 1,023 |
| 2023-06-02 | 999 | 1,012 | 985 | 1,008 | 123,100 | 1,008 |
| 2023-06-01 | 1,009 | 1,010 | 993 | 999 | 102,000 | 999 |
| 2023-05-31 | 1,029 | 1,031 | 1,006 | 1,010 | 93,700 | 1,010 |
| 2023-05-30 | 1,037 | 1,046 | 1,011 | 1,033 | 136,600 | 1,033 |
| 2023-05-29 | 1,039 | 1,047 | 1,022 | 1,036 | 107,000 | 1,036 |
| 2023-05-26 | 1,063 | 1,063 | 1,024 | 1,028 | 97,400 | 1,028 |
| 2023-05-25 | 1,024 | 1,062 | 1,024 | 1,050 | 114,200 | 1,050 |
| 2023-05-24 | 1,028 | 1,048 | 1,023 | 1,027 | 65,900 | 1,027 |
| 2023-05-23 | 1,058 | 1,064 | 1,027 | 1,032 | 140,400 | 1,032 |
| 2023-05-22 | 1,063 | 1,070 | 1,045 | 1,051 | 139,000 | 1,051 |
| 2023-05-19 | 1,036 | 1,090 | 1,030 | 1,080 | 232,000 | 1,080 |
| 2023-05-18 | 1,003 | 1,038 | 991 | 1,033 | 256,100 | 1,033 |
| 2023-05-17 | 1,013 | 1,016 | 990 | 1,003 | 194,900 | 1,003 |
| 2023-05-16 | 997 | 1,015 | 960 | 1,011 | 614,700 | 1,011 |
| 2023-05-15 | 1,221 | 1,230 | 1,200 | 1,207 | 206,600 | 1,207 |
| 2023-05-12 | 1,210 | 1,247 | 1,210 | 1,233 | 121,200 | 1,233 |
| 2023-05-11 | 1,225 | 1,226 | 1,204 | 1,210 | 96,400 | 1,210 |
| 2023-05-10 | 1,240 | 1,258 | 1,233 | 1,233 | 88,900 | 1,233 |
| 2023-05-09 | 1,249 | 1,255 | 1,227 | 1,241 | 66,600 | 1,241 |
| 2023-05-08 | 1,225 | 1,249 | 1,220 | 1,243 | 121,600 | 1,243 |
| 2023-05-02 | 1,212 | 1,225 | 1,194 | 1,216 | 109,800 | 1,216 |
| 2023-05-01 | 1,225 | 1,229 | 1,205 | 1,214 | 63,900 | 1,214 |
| 2023-04-28 | 1,218 | 1,226 | 1,192 | 1,221 | 112,200 | 1,221 |
| 2023-04-27 | 1,182 | 1,212 | 1,182 | 1,211 | 120,000 | 1,211 |
| 2023-04-26 | 1,171 | 1,188 | 1,170 | 1,182 | 82,000 | 1,182 |
| 2023-04-25 | 1,199 | 1,203 | 1,166 | 1,179 | 118,600 | 1,179 |
| 2023-04-24 | 1,169 | 1,221 | 1,157 | 1,199 | 199,300 | 1,199 |
| 2023-04-21 | 1,173 | 1,184 | 1,150 | 1,170 | 141,900 | 1,170 |
| 2023-04-20 | 1,128 | 1,179 | 1,125 | 1,177 | 144,600 | 1,177 |
| 2023-04-19 | 1,141 | 1,144 | 1,124 | 1,136 | 64,700 | 1,136 |
| 2023-04-18 | 1,146 | 1,152 | 1,136 | 1,141 | 62,100 | 1,141 |
| 2023-04-17 | 1,130 | 1,135 | 1,113 | 1,135 | 43,400 | 1,135 |
| 2023-04-14 | 1,157 | 1,160 | 1,127 | 1,130 | 78,000 | 1,130 |
| 2023-04-13 | 1,129 | 1,145 | 1,123 | 1,142 | 52,300 | 1,142 |
| 2023-04-12 | 1,137 | 1,153 | 1,136 | 1,143 | 74,000 | 1,143 |
| 2023-04-11 | 1,121 | 1,137 | 1,113 | 1,129 | 64,900 | 1,129 |
| 2023-04-10 | 1,088 | 1,122 | 1,088 | 1,116 | 107,300 | 1,116 |
| 2023-04-07 | 1,080 | 1,087 | 1,069 | 1,079 | 53,800 | 1,079 |
| 2023-04-06 | 1,070 | 1,093 | 1,062 | 1,067 | 128,400 | 1,067 |
| 2023-04-05 | 1,121 | 1,124 | 1,090 | 1,093 | 139,400 | 1,093 |
| 2023-04-04 | 1,114 | 1,134 | 1,109 | 1,126 | 62,500 | 1,126 |
| 2023-04-03 | 1,135 | 1,135 | 1,114 | 1,129 | 114,900 | 1,129 |
| 2023-03-31 | 1,102 | 1,130 | 1,092 | 1,121 | 163,300 | 1,121 |
| 2023-03-30 | 1,055 | 1,091 | 1,053 | 1,079 | 127,800 | 1,079 |
| 2023-03-29 | 1,070 | 1,074 | 1,054 | 1,057 | 107,000 | 1,057 |
| 2023-03-28 | 1,048 | 1,077 | 1,039 | 1,075 | 126,700 | 1,075 |
| 2023-03-27 | 1,046 | 1,047 | 1,026 | 1,045 | 99,800 | 1,045 |
| 2023-03-24 | 1,056 | 1,056 | 1,033 | 1,043 | 78,200 | 1,043 |
| 2023-03-23 | 1,050 | 1,053 | 1,031 | 1,053 | 60,600 | 1,053 |
| 2023-03-22 | 1,069 | 1,083 | 1,046 | 1,054 | 107,800 | 1,054 |
| 2023-03-20 | 1,071 | 1,073 | 1,026 | 1,031 | 173,400 | 1,031 |
| 2023-03-17 | 1,080 | 1,100 | 1,033 | 1,068 | 230,200 | 1,068 |
| 2023-03-16 | 1,026 | 1,037 | 1,005 | 1,032 | 186,900 | 1,032 |
| 2023-03-15 | 1,071 | 1,090 | 1,063 | 1,064 | 114,300 | 1,064 |
| 2023-03-14 | 1,070 | 1,089 | 1,048 | 1,058 | 309,500 | 1,058 |
| 2023-03-13 | 1,102 | 1,123 | 1,087 | 1,098 | 202,600 | 1,098 |
| 2023-03-10 | 1,160 | 1,166 | 1,130 | 1,130 | 195,200 | 1,130 |
| 2023-03-09 | 1,190 | 1,190 | 1,157 | 1,167 | 172,200 | 1,167 |
| 2023-03-08 | 1,188 | 1,194 | 1,166 | 1,175 | 200,200 | 1,175 |
| 2023-03-07 | 1,199 | 1,204 | 1,173 | 1,194 | 209,200 | 1,194 |
| 2023-03-06 | 1,205 | 1,221 | 1,194 | 1,202 | 229,800 | 1,202 |
| 2023-03-03 | 1,190 | 1,203 | 1,156 | 1,190 | 351,900 | 1,190 |
| 2023-03-02 | 1,149 | 1,192 | 1,133 | 1,182 | 338,300 | 1,182 |
| 2023-03-01 | 1,177 | 1,220 | 1,150 | 1,166 | 517,200 | 1,166 |
| 2023-02-28 | 1,297 | 1,299 | 1,154 | 1,159 | 1,456,000 | 1,159 |
| 2023-02-27 | 1,224 | 1,294 | 1,220 | 1,291 | 532,400 | 1,291 |
| 2023-02-24 | 1,212 | 1,227 | 1,190 | 1,221 | 411,500 | 1,221 |
| 2023-02-22 | 1,185 | 1,210 | 1,129 | 1,200 | 666,400 | 1,200 |
| 2023-02-21 | 1,164 | 1,233 | 1,164 | 1,193 | 624,100 | 1,193 |
| 2023-02-20 | 1,140 | 1,165 | 1,124 | 1,160 | 405,800 | 1,160 |
| 2023-02-17 | 1,080 | 1,132 | 1,079 | 1,128 | 389,800 | 1,128 |
| 2023-02-16 | 1,094 | 1,103 | 1,075 | 1,093 | 417,800 | 1,093 |
| 2023-02-15 | 1,105 | 1,117 | 1,076 | 1,084 | 391,100 | 1,084 |
| 2023-02-14 | 1,055 | 1,118 | 1,052 | 1,108 | 681,100 | 1,108 |
| 2023-02-13 | 1,038 | 1,065 | 1,005 | 1,055 | 560,900 | 1,055 |
| 2023-02-10 | 1,021 | 1,075 | 1,021 | 1,037 | 869,900 | 1,037 |
| 2023-02-09 | 1,008 | 1,060 | 991 | 1,018 | 1,088,100 | 1,018 |
| 2023-02-08 | 996 | 1,012 | 970 | 996 | 1,016,600 | 996 |
| 2023-02-07 | 981 | 1,022 | 924 | 981 | 3,532,800 | 981 |
| 2023-02-06 | 1,240 | 1,241 | 1,137 | 1,203 | 841,200 | 1,203 |
| 2023-02-03 | 1,310 | 1,329 | 1,231 | 1,246 | 469,700 | 1,246 |
| 2023-02-02 | 1,285 | 1,300 | 1,265 | 1,284 | 219,100 | 1,284 |
| 2023-02-01 | 1,243 | 1,305 | 1,237 | 1,279 | 317,500 | 1,279 |
| 2023-01-31 | 1,223 | 1,250 | 1,217 | 1,239 | 178,700 | 1,239 |
| 2023-01-30 | 1,211 | 1,248 | 1,211 | 1,234 | 186,700 | 1,234 |
| 2023-01-27 | 1,196 | 1,225 | 1,194 | 1,221 | 190,800 | 1,221 |
| 2023-01-26 | 1,204 | 1,211 | 1,194 | 1,198 | 193,400 | 1,198 |
| 2023-01-25 | 1,205 | 1,224 | 1,190 | 1,220 | 254,000 | 1,220 |
| 2023-01-24 | 1,268 | 1,270 | 1,221 | 1,228 | 242,100 | 1,228 |
| 2023-01-23 | 1,279 | 1,284 | 1,233 | 1,241 | 304,800 | 1,241 |
| 2023-01-20 | 1,260 | 1,305 | 1,258 | 1,268 | 391,600 | 1,268 |
| 2023-01-19 | 1,242 | 1,271 | 1,239 | 1,268 | 169,800 | 1,268 |
| 2023-01-18 | 1,257 | 1,278 | 1,226 | 1,262 | 371,900 | 1,262 |
| 2023-01-17 | 1,200 | 1,273 | 1,200 | 1,259 | 415,700 | 1,259 |
| 2023-01-16 | 1,190 | 1,228 | 1,180 | 1,192 | 241,700 | 1,192 |
| 2023-01-13 | 1,182 | 1,236 | 1,175 | 1,200 | 369,300 | 1,200 |
| 2023-01-12 | 1,210 | 1,238 | 1,207 | 1,212 | 253,500 | 1,212 |
| 2023-01-11 | 1,293 | 1,310 | 1,218 | 1,235 | 558,100 | 1,235 |
| 2023-01-10 | 1,275 | 1,309 | 1,235 | 1,280 | 517,200 | 1,280 |
| 2023-01-06 | 1,210 | 1,283 | 1,185 | 1,252 | 701,800 | 1,252 |
| 2023-01-05 | 1,329 | 1,344 | 1,180 | 1,217 | 1,001,200 | 1,217 |
| 2023-01-04 | 1,350 | 1,421 | 1,331 | 1,359 | 796,000 | 1,359 |
分割・併合履歴 ： [1995-03-28]1株→1.1株