7414 小野建(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 | 1,720 | 1,731 | 1,716 | 1,731 | 44,400 | 1,731 |
| 2023-12-28 | 1,705 | 1,711 | 1,698 | 1,710 | 50,100 | 1,710 |
| 2023-12-27 | 1,685 | 1,696 | 1,685 | 1,694 | 38,500 | 1,694 |
| 2023-12-26 | 1,671 | 1,681 | 1,666 | 1,679 | 47,100 | 1,679 |
| 2023-12-25 | 1,689 | 1,691 | 1,660 | 1,662 | 42,000 | 1,662 |
| 2023-12-22 | 1,662 | 1,678 | 1,659 | 1,676 | 54,600 | 1,676 |
| 2023-12-21 | 1,663 | 1,666 | 1,653 | 1,659 | 47,600 | 1,659 |
| 2023-12-20 | 1,670 | 1,677 | 1,666 | 1,666 | 54,200 | 1,666 |
| 2023-12-19 | 1,673 | 1,673 | 1,644 | 1,656 | 70,900 | 1,656 |
| 2023-12-18 | 1,660 | 1,664 | 1,646 | 1,660 | 44,400 | 1,660 |
| 2023-12-15 | 1,650 | 1,664 | 1,646 | 1,660 | 50,500 | 1,660 |
| 2023-12-14 | 1,661 | 1,671 | 1,650 | 1,656 | 49,100 | 1,656 |
| 2023-12-13 | 1,684 | 1,684 | 1,660 | 1,668 | 26,400 | 1,668 |
| 2023-12-12 | 1,674 | 1,686 | 1,674 | 1,677 | 32,600 | 1,677 |
| 2023-12-11 | 1,664 | 1,683 | 1,664 | 1,683 | 42,300 | 1,683 |
| 2023-12-08 | 1,684 | 1,689 | 1,657 | 1,664 | 60,000 | 1,664 |
| 2023-12-07 | 1,691 | 1,691 | 1,681 | 1,688 | 28,700 | 1,688 |
| 2023-12-06 | 1,676 | 1,703 | 1,675 | 1,698 | 55,300 | 1,698 |
| 2023-12-05 | 1,685 | 1,692 | 1,672 | 1,673 | 54,000 | 1,673 |
| 2023-12-04 | 1,693 | 1,694 | 1,675 | 1,684 | 36,400 | 1,684 |
| 2023-12-01 | 1,693 | 1,694 | 1,681 | 1,686 | 35,300 | 1,686 |
| 2023-11-30 | 1,687 | 1,690 | 1,675 | 1,687 | 26,100 | 1,687 |
| 2023-11-29 | 1,694 | 1,699 | 1,687 | 1,687 | 23,200 | 1,687 |
| 2023-11-28 | 1,690 | 1,700 | 1,690 | 1,699 | 24,300 | 1,699 |
| 2023-11-27 | 1,702 | 1,706 | 1,689 | 1,695 | 37,800 | 1,695 |
| 2023-11-24 | 1,699 | 1,703 | 1,689 | 1,695 | 30,200 | 1,695 |
| 2023-11-22 | 1,664 | 1,691 | 1,658 | 1,689 | 52,400 | 1,689 |
| 2023-11-21 | 1,657 | 1,667 | 1,645 | 1,655 | 36,200 | 1,655 |
| 2023-11-20 | 1,673 | 1,677 | 1,658 | 1,658 | 44,700 | 1,658 |
| 2023-11-17 | 1,661 | 1,677 | 1,660 | 1,675 | 29,200 | 1,675 |
| 2023-11-16 | 1,680 | 1,691 | 1,657 | 1,661 | 71,000 | 1,661 |
| 2023-11-15 | 1,715 | 1,715 | 1,687 | 1,690 | 33,100 | 1,690 |
| 2023-11-14 | 1,699 | 1,718 | 1,699 | 1,701 | 45,800 | 1,701 |
| 2023-11-13 | 1,680 | 1,707 | 1,679 | 1,687 | 51,200 | 1,687 |
| 2023-11-10 | 1,668 | 1,699 | 1,668 | 1,692 | 34,700 | 1,692 |
| 2023-11-09 | 1,671 | 1,685 | 1,658 | 1,678 | 42,000 | 1,678 |
| 2023-11-08 | 1,710 | 1,710 | 1,658 | 1,666 | 67,100 | 1,666 |
| 2023-11-07 | 1,701 | 1,708 | 1,693 | 1,703 | 34,700 | 1,703 |
| 2023-11-06 | 1,689 | 1,697 | 1,682 | 1,689 | 68,100 | 1,689 |
| 2023-11-02 | 1,700 | 1,702 | 1,674 | 1,676 | 50,700 | 1,676 |
| 2023-11-01 | 1,691 | 1,699 | 1,685 | 1,695 | 47,900 | 1,695 |
| 2023-10-31 | 1,662 | 1,673 | 1,651 | 1,672 | 38,200 | 1,672 |
| 2023-10-30 | 1,658 | 1,665 | 1,643 | 1,662 | 61,000 | 1,662 |
| 2023-10-27 | 1,640 | 1,665 | 1,640 | 1,664 | 40,300 | 1,664 |
| 2023-10-26 | 1,643 | 1,651 | 1,627 | 1,634 | 44,100 | 1,634 |
| 2023-10-25 | 1,653 | 1,655 | 1,641 | 1,643 | 46,000 | 1,643 |
| 2023-10-24 | 1,640 | 1,651 | 1,612 | 1,644 | 60,800 | 1,644 |
| 2023-10-23 | 1,660 | 1,662 | 1,645 | 1,646 | 36,400 | 1,646 |
| 2023-10-20 | 1,642 | 1,667 | 1,642 | 1,662 | 24,900 | 1,662 |
| 2023-10-19 | 1,649 | 1,662 | 1,645 | 1,650 | 29,900 | 1,650 |
| 2023-10-18 | 1,655 | 1,666 | 1,653 | 1,661 | 28,600 | 1,661 |
| 2023-10-17 | 1,679 | 1,680 | 1,651 | 1,652 | 33,600 | 1,652 |
| 2023-10-16 | 1,650 | 1,677 | 1,648 | 1,664 | 72,300 | 1,664 |
| 2023-10-13 | 1,664 | 1,673 | 1,653 | 1,658 | 50,200 | 1,658 |
| 2023-10-12 | 1,673 | 1,673 | 1,660 | 1,669 | 41,600 | 1,669 |
| 2023-10-11 | 1,679 | 1,683 | 1,668 | 1,671 | 49,000 | 1,671 |
| 2023-10-10 | 1,687 | 1,691 | 1,667 | 1,675 | 61,000 | 1,675 |
| 2023-10-06 | 1,640 | 1,665 | 1,632 | 1,650 | 61,400 | 1,650 |
| 2023-10-05 | 1,624 | 1,638 | 1,619 | 1,632 | 69,300 | 1,632 |
| 2023-10-04 | 1,620 | 1,635 | 1,598 | 1,604 | 129,700 | 1,604 |
| 2023-10-03 | 1,710 | 1,710 | 1,657 | 1,657 | 106,900 | 1,657 |
| 2023-10-02 | 1,728 | 1,751 | 1,714 | 1,716 | 63,200 | 1,716 |
| 2023-09-29 | 1,764 | 1,765 | 1,718 | 1,721 | 73,200 | 1,721 |
| 2023-09-28 | 1,765 | 1,799 | 1,760 | 1,767 | 79,300 | 1,767 |
| 2023-09-27 | 1,797 | 1,802 | 1,769 | 1,798 | 80,900 | 1,798 |
| 2023-09-26 | 1,803 | 1,803 | 1,783 | 1,797 | 59,300 | 1,797 |
| 2023-09-25 | 1,803 | 1,807 | 1,784 | 1,802 | 67,300 | 1,802 |
| 2023-09-22 | 1,786 | 1,802 | 1,771 | 1,795 | 78,600 | 1,795 |
| 2023-09-21 | 1,786 | 1,800 | 1,783 | 1,791 | 75,000 | 1,791 |
| 2023-09-20 | 1,790 | 1,794 | 1,771 | 1,786 | 89,200 | 1,786 |
| 2023-09-19 | 1,764 | 1,786 | 1,763 | 1,786 | 99,300 | 1,786 |
| 2023-09-15 | 1,739 | 1,761 | 1,735 | 1,754 | 94,400 | 1,754 |
| 2023-09-14 | 1,725 | 1,733 | 1,720 | 1,725 | 53,600 | 1,725 |
| 2023-09-13 | 1,719 | 1,720 | 1,711 | 1,718 | 35,600 | 1,718 |
| 2023-09-12 | 1,721 | 1,732 | 1,715 | 1,718 | 28,900 | 1,718 |
| 2023-09-11 | 1,720 | 1,732 | 1,714 | 1,722 | 35,100 | 1,722 |
| 2023-09-08 | 1,720 | 1,732 | 1,712 | 1,718 | 69,500 | 1,718 |
| 2023-09-07 | 1,721 | 1,738 | 1,721 | 1,727 | 50,200 | 1,727 |
| 2023-09-06 | 1,735 | 1,737 | 1,724 | 1,731 | 44,700 | 1,731 |
| 2023-09-05 | 1,729 | 1,735 | 1,719 | 1,735 | 68,800 | 1,735 |
| 2023-09-04 | 1,699 | 1,724 | 1,698 | 1,724 | 84,000 | 1,724 |
| 2023-09-01 | 1,684 | 1,695 | 1,684 | 1,693 | 56,000 | 1,693 |
| 2023-08-31 | 1,675 | 1,688 | 1,675 | 1,681 | 44,800 | 1,681 |
| 2023-08-30 | 1,679 | 1,682 | 1,672 | 1,675 | 31,700 | 1,675 |
| 2023-08-29 | 1,672 | 1,675 | 1,659 | 1,674 | 30,700 | 1,674 |
| 2023-08-28 | 1,656 | 1,670 | 1,655 | 1,667 | 44,700 | 1,667 |
| 2023-08-25 | 1,636 | 1,647 | 1,636 | 1,647 | 35,100 | 1,647 |
| 2023-08-24 | 1,644 | 1,659 | 1,642 | 1,655 | 67,600 | 1,655 |
| 2023-08-23 | 1,618 | 1,638 | 1,613 | 1,637 | 58,500 | 1,637 |
| 2023-08-22 | 1,611 | 1,615 | 1,602 | 1,615 | 43,200 | 1,615 |
| 2023-08-21 | 1,603 | 1,619 | 1,603 | 1,612 | 37,200 | 1,612 |
| 2023-08-18 | 1,606 | 1,608 | 1,596 | 1,604 | 29,800 | 1,604 |
| 2023-08-17 | 1,613 | 1,616 | 1,592 | 1,613 | 80,800 | 1,613 |
| 2023-08-16 | 1,623 | 1,629 | 1,616 | 1,616 | 35,600 | 1,616 |
| 2023-08-15 | 1,630 | 1,640 | 1,623 | 1,636 | 27,400 | 1,636 |
| 2023-08-14 | 1,640 | 1,648 | 1,620 | 1,624 | 42,100 | 1,624 |
| 2023-08-10 | 1,640 | 1,642 | 1,604 | 1,635 | 97,200 | 1,635 |
| 2023-08-09 | 1,681 | 1,682 | 1,664 | 1,672 | 49,100 | 1,672 |
| 2023-08-08 | 1,678 | 1,695 | 1,678 | 1,690 | 32,600 | 1,690 |
| 2023-08-07 | 1,657 | 1,681 | 1,654 | 1,675 | 38,100 | 1,675 |
| 2023-08-04 | 1,640 | 1,665 | 1,637 | 1,657 | 46,800 | 1,657 |
| 2023-08-03 | 1,690 | 1,692 | 1,650 | 1,652 | 81,900 | 1,652 |
| 2023-08-02 | 1,696 | 1,711 | 1,692 | 1,697 | 56,100 | 1,697 |
| 2023-08-01 | 1,705 | 1,707 | 1,698 | 1,707 | 56,400 | 1,707 |
| 2023-07-31 | 1,700 | 1,714 | 1,695 | 1,699 | 73,500 | 1,699 |
| 2023-07-28 | 1,687 | 1,689 | 1,672 | 1,687 | 91,000 | 1,687 |
| 2023-07-27 | 1,699 | 1,705 | 1,690 | 1,703 | 28,500 | 1,703 |
| 2023-07-26 | 1,701 | 1,708 | 1,693 | 1,705 | 34,800 | 1,705 |
| 2023-07-25 | 1,688 | 1,700 | 1,684 | 1,695 | 60,500 | 1,695 |
| 2023-07-24 | 1,677 | 1,686 | 1,676 | 1,683 | 41,400 | 1,683 |
| 2023-07-21 | 1,667 | 1,676 | 1,666 | 1,669 | 45,900 | 1,669 |
| 2023-07-20 | 1,680 | 1,684 | 1,671 | 1,671 | 42,800 | 1,671 |
| 2023-07-19 | 1,666 | 1,681 | 1,658 | 1,673 | 76,500 | 1,673 |
| 2023-07-18 | 1,638 | 1,658 | 1,630 | 1,656 | 65,000 | 1,656 |
| 2023-07-14 | 1,648 | 1,648 | 1,625 | 1,634 | 52,000 | 1,634 |
| 2023-07-13 | 1,637 | 1,649 | 1,630 | 1,637 | 67,900 | 1,637 |
| 2023-07-12 | 1,634 | 1,637 | 1,620 | 1,631 | 37,400 | 1,631 |
| 2023-07-11 | 1,643 | 1,655 | 1,627 | 1,628 | 72,000 | 1,628 |
| 2023-07-10 | 1,615 | 1,643 | 1,613 | 1,635 | 95,100 | 1,635 |
| 2023-07-07 | 1,620 | 1,620 | 1,598 | 1,609 | 49,900 | 1,609 |
| 2023-07-06 | 1,623 | 1,627 | 1,610 | 1,620 | 51,700 | 1,620 |
| 2023-07-05 | 1,623 | 1,628 | 1,618 | 1,627 | 35,000 | 1,627 |
| 2023-07-04 | 1,625 | 1,634 | 1,621 | 1,627 | 65,700 | 1,627 |
| 2023-07-03 | 1,616 | 1,625 | 1,613 | 1,620 | 56,700 | 1,620 |
| 2023-06-30 | 1,603 | 1,607 | 1,594 | 1,601 | 67,700 | 1,601 |
| 2023-06-29 | 1,610 | 1,618 | 1,597 | 1,603 | 71,700 | 1,603 |
| 2023-06-28 | 1,600 | 1,610 | 1,594 | 1,610 | 81,700 | 1,610 |
| 2023-06-27 | 1,597 | 1,599 | 1,587 | 1,593 | 63,300 | 1,593 |
| 2023-06-26 | 1,596 | 1,611 | 1,587 | 1,597 | 51,700 | 1,597 |
| 2023-06-23 | 1,615 | 1,617 | 1,591 | 1,596 | 71,600 | 1,596 |
| 2023-06-22 | 1,618 | 1,623 | 1,611 | 1,612 | 52,100 | 1,612 |
| 2023-06-21 | 1,594 | 1,614 | 1,591 | 1,614 | 90,400 | 1,614 |
| 2023-06-20 | 1,593 | 1,595 | 1,579 | 1,591 | 63,200 | 1,591 |
| 2023-06-19 | 1,592 | 1,603 | 1,581 | 1,585 | 99,800 | 1,585 |
| 2023-06-16 | 1,602 | 1,607 | 1,584 | 1,584 | 152,900 | 1,584 |
| 2023-06-15 | 1,590 | 1,616 | 1,588 | 1,600 | 194,700 | 1,600 |
| 2023-06-14 | 1,570 | 1,572 | 1,560 | 1,572 | 139,400 | 1,572 |
| 2023-06-13 | 1,538 | 1,553 | 1,536 | 1,548 | 66,100 | 1,548 |
| 2023-06-12 | 1,540 | 1,543 | 1,530 | 1,536 | 50,300 | 1,536 |
| 2023-06-09 | 1,530 | 1,538 | 1,523 | 1,536 | 81,100 | 1,536 |
| 2023-06-08 | 1,528 | 1,533 | 1,518 | 1,520 | 51,800 | 1,520 |
| 2023-06-07 | 1,525 | 1,530 | 1,515 | 1,519 | 58,200 | 1,519 |
| 2023-06-06 | 1,513 | 1,521 | 1,507 | 1,519 | 44,000 | 1,519 |
| 2023-06-05 | 1,528 | 1,530 | 1,516 | 1,521 | 56,600 | 1,521 |
| 2023-06-02 | 1,498 | 1,511 | 1,496 | 1,508 | 50,000 | 1,508 |
| 2023-06-01 | 1,491 | 1,499 | 1,487 | 1,492 | 47,400 | 1,492 |
| 2023-05-31 | 1,508 | 1,509 | 1,492 | 1,492 | 104,400 | 1,492 |
| 2023-05-30 | 1,523 | 1,524 | 1,512 | 1,518 | 41,800 | 1,518 |
| 2023-05-29 | 1,535 | 1,540 | 1,529 | 1,529 | 35,100 | 1,529 |
| 2023-05-26 | 1,539 | 1,542 | 1,522 | 1,522 | 34,900 | 1,522 |
| 2023-05-25 | 1,527 | 1,538 | 1,524 | 1,538 | 33,700 | 1,538 |
| 2023-05-24 | 1,524 | 1,533 | 1,523 | 1,529 | 30,400 | 1,529 |
| 2023-05-23 | 1,538 | 1,544 | 1,519 | 1,524 | 52,400 | 1,524 |
| 2023-05-22 | 1,521 | 1,539 | 1,521 | 1,538 | 54,700 | 1,538 |
| 2023-05-19 | 1,531 | 1,534 | 1,518 | 1,521 | 84,300 | 1,521 |
| 2023-05-18 | 1,522 | 1,535 | 1,512 | 1,531 | 69,000 | 1,531 |
| 2023-05-17 | 1,520 | 1,520 | 1,502 | 1,516 | 73,900 | 1,516 |
| 2023-05-16 | 1,541 | 1,549 | 1,519 | 1,521 | 85,500 | 1,521 |
| 2023-05-15 | 1,543 | 1,549 | 1,534 | 1,546 | 64,500 | 1,546 |
| 2023-05-12 | 1,547 | 1,558 | 1,538 | 1,540 | 60,500 | 1,540 |
| 2023-05-11 | 1,547 | 1,557 | 1,541 | 1,557 | 73,100 | 1,557 |
| 2023-05-10 | 1,561 | 1,566 | 1,546 | 1,546 | 70,700 | 1,546 |
| 2023-05-09 | 1,543 | 1,561 | 1,539 | 1,558 | 68,500 | 1,558 |
| 2023-05-08 | 1,538 | 1,545 | 1,531 | 1,540 | 35,300 | 1,540 |
| 2023-05-02 | 1,540 | 1,547 | 1,527 | 1,541 | 83,400 | 1,541 |
| 2023-05-01 | 1,548 | 1,552 | 1,535 | 1,540 | 81,700 | 1,540 |
| 2023-04-28 | 1,543 | 1,548 | 1,538 | 1,548 | 81,900 | 1,548 |
| 2023-04-27 | 1,521 | 1,542 | 1,520 | 1,537 | 156,600 | 1,537 |
| 2023-04-26 | 1,513 | 1,523 | 1,505 | 1,522 | 81,300 | 1,522 |
| 2023-04-25 | 1,519 | 1,527 | 1,519 | 1,520 | 90,500 | 1,520 |
| 2023-04-24 | 1,516 | 1,519 | 1,506 | 1,511 | 44,100 | 1,511 |
| 2023-04-21 | 1,505 | 1,515 | 1,502 | 1,513 | 54,100 | 1,513 |
| 2023-04-20 | 1,494 | 1,509 | 1,494 | 1,505 | 41,000 | 1,505 |
| 2023-04-19 | 1,501 | 1,505 | 1,494 | 1,505 | 35,900 | 1,505 |
| 2023-04-18 | 1,498 | 1,511 | 1,492 | 1,508 | 71,900 | 1,508 |
| 2023-04-17 | 1,495 | 1,496 | 1,487 | 1,493 | 24,400 | 1,493 |
| 2023-04-14 | 1,483 | 1,493 | 1,481 | 1,490 | 67,800 | 1,490 |
| 2023-04-13 | 1,477 | 1,484 | 1,475 | 1,481 | 48,600 | 1,481 |
| 2023-04-12 | 1,474 | 1,486 | 1,474 | 1,485 | 42,200 | 1,485 |
| 2023-04-11 | 1,477 | 1,477 | 1,468 | 1,474 | 42,500 | 1,474 |
| 2023-04-10 | 1,468 | 1,474 | 1,465 | 1,466 | 34,500 | 1,466 |
| 2023-04-07 | 1,470 | 1,477 | 1,466 | 1,466 | 31,900 | 1,466 |
| 2023-04-06 | 1,469 | 1,470 | 1,460 | 1,463 | 73,600 | 1,463 |
| 2023-04-05 | 1,500 | 1,500 | 1,478 | 1,478 | 92,500 | 1,478 |
| 2023-04-04 | 1,502 | 1,514 | 1,500 | 1,513 | 76,500 | 1,513 |
| 2023-04-03 | 1,502 | 1,504 | 1,491 | 1,500 | 64,400 | 1,500 |
| 2023-03-31 | 1,473 | 1,489 | 1,472 | 1,486 | 53,700 | 1,486 |
| 2023-03-30 | 1,464 | 1,476 | 1,460 | 1,472 | 84,300 | 1,472 |
| 2023-03-29 | 1,497 | 1,502 | 1,491 | 1,501 | 100,300 | 1,501 |
| 2023-03-28 | 1,498 | 1,500 | 1,486 | 1,492 | 61,800 | 1,492 |
| 2023-03-27 | 1,495 | 1,495 | 1,475 | 1,484 | 78,800 | 1,484 |
| 2023-03-24 | 1,477 | 1,484 | 1,474 | 1,483 | 49,200 | 1,483 |
| 2023-03-23 | 1,482 | 1,484 | 1,466 | 1,476 | 80,900 | 1,476 |
| 2023-03-22 | 1,500 | 1,503 | 1,486 | 1,487 | 74,300 | 1,487 |
| 2023-03-20 | 1,492 | 1,497 | 1,476 | 1,476 | 110,700 | 1,476 |
| 2023-03-17 | 1,503 | 1,510 | 1,488 | 1,502 | 119,000 | 1,502 |
| 2023-03-16 | 1,494 | 1,507 | 1,485 | 1,499 | 110,000 | 1,499 |
| 2023-03-15 | 1,518 | 1,528 | 1,511 | 1,524 | 64,800 | 1,524 |
| 2023-03-14 | 1,514 | 1,514 | 1,491 | 1,495 | 152,200 | 1,495 |
| 2023-03-13 | 1,534 | 1,534 | 1,518 | 1,528 | 109,500 | 1,528 |
| 2023-03-10 | 1,565 | 1,570 | 1,542 | 1,552 | 140,100 | 1,552 |
| 2023-03-09 | 1,575 | 1,592 | 1,574 | 1,581 | 80,000 | 1,581 |
| 2023-03-08 | 1,548 | 1,576 | 1,546 | 1,569 | 80,400 | 1,569 |
| 2023-03-07 | 1,548 | 1,559 | 1,540 | 1,556 | 58,500 | 1,556 |
| 2023-03-06 | 1,550 | 1,559 | 1,542 | 1,548 | 59,700 | 1,548 |
| 2023-03-03 | 1,531 | 1,545 | 1,529 | 1,541 | 82,800 | 1,541 |
| 2023-03-02 | 1,535 | 1,549 | 1,529 | 1,529 | 78,800 | 1,529 |
| 2023-03-01 | 1,522 | 1,535 | 1,515 | 1,533 | 130,100 | 1,533 |
| 2023-02-28 | 1,563 | 1,570 | 1,521 | 1,521 | 145,300 | 1,521 |
| 2023-02-27 | 1,538 | 1,560 | 1,537 | 1,560 | 151,100 | 1,560 |
| 2023-02-24 | 1,520 | 1,530 | 1,515 | 1,530 | 98,800 | 1,530 |
| 2023-02-22 | 1,514 | 1,517 | 1,504 | 1,515 | 65,400 | 1,515 |
| 2023-02-21 | 1,510 | 1,522 | 1,504 | 1,517 | 77,000 | 1,517 |
| 2023-02-20 | 1,492 | 1,506 | 1,488 | 1,506 | 73,000 | 1,506 |
| 2023-02-17 | 1,475 | 1,491 | 1,473 | 1,488 | 80,600 | 1,488 |
| 2023-02-16 | 1,485 | 1,486 | 1,474 | 1,484 | 86,500 | 1,484 |
| 2023-02-15 | 1,495 | 1,495 | 1,478 | 1,478 | 57,800 | 1,478 |
| 2023-02-14 | 1,482 | 1,490 | 1,471 | 1,489 | 60,700 | 1,489 |
| 2023-02-13 | 1,500 | 1,500 | 1,469 | 1,476 | 110,500 | 1,476 |
| 2023-02-10 | 1,497 | 1,515 | 1,495 | 1,506 | 76,200 | 1,506 |
| 2023-02-09 | 1,490 | 1,506 | 1,482 | 1,501 | 69,400 | 1,501 |
| 2023-02-08 | 1,502 | 1,513 | 1,501 | 1,502 | 52,800 | 1,502 |
| 2023-02-07 | 1,510 | 1,513 | 1,499 | 1,505 | 53,300 | 1,505 |
| 2023-02-06 | 1,510 | 1,512 | 1,496 | 1,510 | 63,800 | 1,510 |
| 2023-02-03 | 1,517 | 1,520 | 1,493 | 1,501 | 86,500 | 1,501 |
| 2023-02-02 | 1,555 | 1,555 | 1,511 | 1,522 | 92,000 | 1,522 |
| 2023-02-01 | 1,564 | 1,564 | 1,542 | 1,544 | 96,400 | 1,544 |
| 2023-01-31 | 1,555 | 1,564 | 1,554 | 1,558 | 42,900 | 1,558 |
| 2023-01-30 | 1,545 | 1,570 | 1,543 | 1,556 | 80,800 | 1,556 |
| 2023-01-27 | 1,546 | 1,550 | 1,536 | 1,545 | 67,700 | 1,545 |
| 2023-01-26 | 1,530 | 1,541 | 1,526 | 1,533 | 93,300 | 1,533 |
| 2023-01-25 | 1,527 | 1,529 | 1,516 | 1,526 | 37,000 | 1,526 |
| 2023-01-24 | 1,526 | 1,535 | 1,522 | 1,529 | 50,900 | 1,529 |
| 2023-01-23 | 1,508 | 1,524 | 1,501 | 1,521 | 65,400 | 1,521 |
| 2023-01-20 | 1,485 | 1,498 | 1,485 | 1,498 | 22,800 | 1,498 |
| 2023-01-19 | 1,494 | 1,498 | 1,479 | 1,484 | 34,000 | 1,484 |
| 2023-01-18 | 1,488 | 1,498 | 1,484 | 1,496 | 62,100 | 1,496 |
| 2023-01-17 | 1,483 | 1,489 | 1,476 | 1,485 | 53,200 | 1,485 |
| 2023-01-16 | 1,480 | 1,483 | 1,472 | 1,480 | 43,500 | 1,480 |
| 2023-01-13 | 1,462 | 1,486 | 1,462 | 1,480 | 93,300 | 1,480 |
| 2023-01-12 | 1,461 | 1,470 | 1,461 | 1,463 | 31,500 | 1,463 |
| 2023-01-11 | 1,455 | 1,460 | 1,452 | 1,458 | 35,500 | 1,458 |
| 2023-01-10 | 1,458 | 1,461 | 1,450 | 1,452 | 40,600 | 1,452 |
| 2023-01-06 | 1,445 | 1,448 | 1,441 | 1,443 | 39,700 | 1,443 |
| 2023-01-05 | 1,452 | 1,453 | 1,439 | 1,448 | 34,900 | 1,448 |
| 2023-01-04 | 1,458 | 1,458 | 1,445 | 1,446 | 33,700 | 1,446 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
