7420 佐鳥電機(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 | 1,979 | 1,980 | 1,956 | 1,968 | 49,800 | 1,968 |
| 2023-12-28 | 1,970 | 1,990 | 1,955 | 1,970 | 64,800 | 1,970 |
| 2023-12-27 | 1,942 | 1,969 | 1,942 | 1,953 | 106,100 | 1,953 |
| 2023-12-26 | 1,918 | 1,942 | 1,918 | 1,941 | 40,300 | 1,941 |
| 2023-12-25 | 1,900 | 1,932 | 1,900 | 1,922 | 36,900 | 1,922 |
| 2023-12-22 | 1,900 | 1,917 | 1,895 | 1,906 | 35,100 | 1,906 |
| 2023-12-21 | 1,890 | 1,901 | 1,877 | 1,883 | 41,300 | 1,883 |
| 2023-12-20 | 1,895 | 1,913 | 1,894 | 1,899 | 39,700 | 1,899 |
| 2023-12-19 | 1,916 | 1,921 | 1,890 | 1,895 | 46,400 | 1,895 |
| 2023-12-18 | 1,929 | 1,930 | 1,889 | 1,926 | 73,500 | 1,926 |
| 2023-12-15 | 1,987 | 1,987 | 1,915 | 1,929 | 77,200 | 1,929 |
| 2023-12-14 | 2,020 | 2,036 | 1,959 | 1,962 | 67,400 | 1,962 |
| 2023-12-13 | 2,029 | 2,050 | 2,025 | 2,032 | 60,300 | 2,032 |
| 2023-12-12 | 2,018 | 2,053 | 2,000 | 2,013 | 81,800 | 2,013 |
| 2023-12-11 | 1,927 | 2,015 | 1,927 | 2,015 | 168,500 | 2,015 |
| 2023-12-08 | 1,923 | 1,939 | 1,906 | 1,917 | 59,900 | 1,917 |
| 2023-12-07 | 1,940 | 1,948 | 1,921 | 1,923 | 43,900 | 1,923 |
| 2023-12-06 | 1,900 | 1,953 | 1,900 | 1,947 | 81,800 | 1,947 |
| 2023-12-05 | 1,930 | 1,930 | 1,888 | 1,888 | 78,100 | 1,888 |
| 2023-12-04 | 1,935 | 1,945 | 1,916 | 1,940 | 62,300 | 1,940 |
| 2023-12-01 | 1,956 | 1,956 | 1,916 | 1,934 | 94,300 | 1,934 |
| 2023-11-30 | 1,872 | 1,965 | 1,870 | 1,964 | 174,600 | 1,964 |
| 2023-11-29 | 1,841 | 1,889 | 1,831 | 1,883 | 159,600 | 1,883 |
| 2023-11-28 | 1,919 | 1,928 | 1,874 | 1,885 | 258,100 | 1,885 |
| 2023-11-27 | 1,929 | 1,939 | 1,905 | 1,918 | 100,100 | 1,918 |
| 2023-11-24 | 1,930 | 1,961 | 1,926 | 1,931 | 114,600 | 1,931 |
| 2023-11-22 | 1,899 | 1,939 | 1,895 | 1,930 | 68,200 | 1,930 |
| 2023-11-21 | 1,898 | 1,925 | 1,898 | 1,915 | 58,300 | 1,915 |
| 2023-11-20 | 1,928 | 1,943 | 1,893 | 1,893 | 93,700 | 1,893 |
| 2023-11-17 | 1,890 | 1,918 | 1,888 | 1,918 | 47,900 | 1,918 |
| 2023-11-16 | 1,898 | 1,905 | 1,876 | 1,890 | 58,500 | 1,890 |
| 2023-11-15 | 1,923 | 1,925 | 1,895 | 1,908 | 56,600 | 1,908 |
| 2023-11-14 | 1,890 | 1,918 | 1,889 | 1,907 | 78,500 | 1,907 |
| 2023-11-13 | 1,869 | 1,886 | 1,850 | 1,871 | 51,700 | 1,871 |
| 2023-11-10 | 1,837 | 1,867 | 1,823 | 1,865 | 39,600 | 1,865 |
| 2023-11-09 | 1,847 | 1,869 | 1,835 | 1,844 | 59,000 | 1,844 |
| 2023-11-08 | 1,899 | 1,903 | 1,833 | 1,843 | 76,600 | 1,843 |
| 2023-11-07 | 1,908 | 1,917 | 1,884 | 1,884 | 47,300 | 1,884 |
| 2023-11-06 | 1,914 | 1,920 | 1,888 | 1,899 | 82,500 | 1,899 |
| 2023-11-02 | 1,874 | 1,906 | 1,874 | 1,898 | 80,400 | 1,898 |
| 2023-11-01 | 1,884 | 1,894 | 1,846 | 1,859 | 70,500 | 1,859 |
| 2023-10-31 | 1,835 | 1,844 | 1,808 | 1,844 | 73,000 | 1,844 |
| 2023-10-30 | 1,847 | 1,876 | 1,832 | 1,845 | 171,000 | 1,845 |
| 2023-10-27 | 1,859 | 1,887 | 1,857 | 1,887 | 63,400 | 1,887 |
| 2023-10-26 | 1,845 | 1,870 | 1,825 | 1,835 | 76,200 | 1,835 |
| 2023-10-25 | 1,874 | 1,890 | 1,860 | 1,861 | 64,500 | 1,861 |
| 2023-10-24 | 1,858 | 1,878 | 1,766 | 1,843 | 150,700 | 1,843 |
| 2023-10-23 | 1,895 | 1,902 | 1,855 | 1,857 | 104,100 | 1,857 |
| 2023-10-20 | 1,880 | 1,914 | 1,880 | 1,905 | 79,700 | 1,905 |
| 2023-10-19 | 1,913 | 1,916 | 1,878 | 1,887 | 119,800 | 1,887 |
| 2023-10-18 | 1,885 | 1,939 | 1,877 | 1,939 | 215,900 | 1,939 |
| 2023-10-17 | 1,868 | 1,882 | 1,830 | 1,855 | 85,000 | 1,855 |
| 2023-10-16 | 1,888 | 1,889 | 1,817 | 1,838 | 168,000 | 1,838 |
| 2023-10-13 | 1,960 | 2,019 | 1,903 | 1,921 | 323,100 | 1,921 |
| 2023-10-12 | 1,887 | 1,920 | 1,876 | 1,920 | 131,800 | 1,920 |
| 2023-10-11 | 1,903 | 1,918 | 1,875 | 1,877 | 115,800 | 1,877 |
| 2023-10-10 | 1,880 | 1,908 | 1,871 | 1,908 | 97,900 | 1,908 |
| 2023-10-06 | 1,844 | 1,868 | 1,821 | 1,840 | 73,400 | 1,840 |
| 2023-10-05 | 1,794 | 1,845 | 1,794 | 1,844 | 74,200 | 1,844 |
| 2023-10-04 | 1,807 | 1,817 | 1,765 | 1,772 | 118,500 | 1,772 |
| 2023-10-03 | 1,910 | 1,910 | 1,834 | 1,847 | 133,200 | 1,847 |
| 2023-10-02 | 1,884 | 1,938 | 1,884 | 1,888 | 114,400 | 1,888 |
| 2023-09-29 | 1,925 | 1,933 | 1,880 | 1,884 | 131,500 | 1,884 |
| 2023-09-28 | 1,867 | 1,909 | 1,867 | 1,899 | 119,300 | 1,899 |
| 2023-09-27 | 1,830 | 1,856 | 1,819 | 1,856 | 73,200 | 1,856 |
| 2023-09-26 | 1,865 | 1,870 | 1,833 | 1,837 | 138,200 | 1,837 |
| 2023-09-25 | 1,792 | 1,833 | 1,790 | 1,830 | 90,400 | 1,830 |
| 2023-09-22 | 1,764 | 1,799 | 1,756 | 1,785 | 55,500 | 1,785 |
| 2023-09-21 | 1,780 | 1,792 | 1,773 | 1,781 | 48,200 | 1,781 |
| 2023-09-20 | 1,806 | 1,831 | 1,788 | 1,788 | 65,300 | 1,788 |
| 2023-09-19 | 1,770 | 1,804 | 1,757 | 1,804 | 93,400 | 1,804 |
| 2023-09-15 | 1,780 | 1,786 | 1,756 | 1,758 | 74,500 | 1,758 |
| 2023-09-14 | 1,731 | 1,764 | 1,725 | 1,758 | 90,400 | 1,758 |
| 2023-09-13 | 1,763 | 1,775 | 1,725 | 1,732 | 107,000 | 1,732 |
| 2023-09-12 | 1,785 | 1,787 | 1,734 | 1,752 | 155,800 | 1,752 |
| 2023-09-11 | 1,799 | 1,807 | 1,763 | 1,791 | 114,900 | 1,791 |
| 2023-09-08 | 1,753 | 1,782 | 1,752 | 1,779 | 107,800 | 1,779 |
| 2023-09-07 | 1,742 | 1,803 | 1,736 | 1,766 | 277,600 | 1,766 |
| 2023-09-06 | 1,704 | 1,746 | 1,696 | 1,744 | 154,700 | 1,744 |
| 2023-09-05 | 1,695 | 1,707 | 1,673 | 1,707 | 174,300 | 1,707 |
| 2023-09-04 | 1,655 | 1,687 | 1,655 | 1,687 | 88,800 | 1,687 |
| 2023-09-01 | 1,635 | 1,650 | 1,622 | 1,650 | 112,800 | 1,650 |
| 2023-08-31 | 1,589 | 1,639 | 1,589 | 1,629 | 210,900 | 1,629 |
| 2023-08-30 | 1,584 | 1,595 | 1,573 | 1,589 | 110,400 | 1,589 |
| 2023-08-29 | 1,591 | 1,592 | 1,562 | 1,584 | 138,800 | 1,584 |
| 2023-08-28 | 1,551 | 1,557 | 1,532 | 1,557 | 252,400 | 1,557 |
| 2023-08-25 | 1,486 | 1,500 | 1,481 | 1,500 | 64,200 | 1,500 |
| 2023-08-24 | 1,499 | 1,508 | 1,496 | 1,499 | 76,100 | 1,499 |
| 2023-08-23 | 1,480 | 1,494 | 1,470 | 1,494 | 57,400 | 1,494 |
| 2023-08-22 | 1,478 | 1,484 | 1,469 | 1,478 | 44,000 | 1,478 |
| 2023-08-21 | 1,467 | 1,484 | 1,466 | 1,478 | 64,100 | 1,478 |
| 2023-08-18 | 1,459 | 1,473 | 1,455 | 1,473 | 30,100 | 1,473 |
| 2023-08-17 | 1,475 | 1,475 | 1,451 | 1,475 | 101,400 | 1,475 |
| 2023-08-16 | 1,495 | 1,499 | 1,479 | 1,481 | 65,100 | 1,481 |
| 2023-08-15 | 1,485 | 1,500 | 1,485 | 1,499 | 87,700 | 1,499 |
| 2023-08-14 | 1,489 | 1,498 | 1,480 | 1,483 | 58,200 | 1,483 |
| 2023-08-10 | 1,470 | 1,489 | 1,465 | 1,489 | 59,400 | 1,489 |
| 2023-08-09 | 1,492 | 1,493 | 1,470 | 1,472 | 53,000 | 1,472 |
| 2023-08-08 | 1,499 | 1,508 | 1,489 | 1,492 | 100,400 | 1,492 |
| 2023-08-07 | 1,470 | 1,494 | 1,459 | 1,492 | 113,200 | 1,492 |
| 2023-08-04 | 1,470 | 1,477 | 1,463 | 1,474 | 64,000 | 1,474 |
| 2023-08-03 | 1,461 | 1,477 | 1,456 | 1,470 | 95,200 | 1,470 |
| 2023-08-02 | 1,480 | 1,485 | 1,468 | 1,474 | 97,300 | 1,474 |
| 2023-08-01 | 1,487 | 1,494 | 1,474 | 1,487 | 69,000 | 1,487 |
| 2023-07-31 | 1,486 | 1,497 | 1,476 | 1,484 | 121,100 | 1,484 |
| 2023-07-28 | 1,482 | 1,485 | 1,457 | 1,479 | 345,200 | 1,479 |
| 2023-07-27 | 1,495 | 1,495 | 1,479 | 1,488 | 110,100 | 1,488 |
| 2023-07-26 | 1,499 | 1,502 | 1,490 | 1,495 | 122,100 | 1,495 |
| 2023-07-25 | 1,487 | 1,492 | 1,475 | 1,492 | 106,700 | 1,492 |
| 2023-07-24 | 1,470 | 1,499 | 1,467 | 1,480 | 132,400 | 1,480 |
| 2023-07-21 | 1,480 | 1,482 | 1,465 | 1,470 | 148,900 | 1,470 |
| 2023-07-20 | 1,503 | 1,503 | 1,481 | 1,485 | 213,900 | 1,485 |
| 2023-07-19 | 1,499 | 1,513 | 1,479 | 1,504 | 188,900 | 1,504 |
| 2023-07-18 | 1,502 | 1,510 | 1,477 | 1,485 | 255,600 | 1,485 |
| 2023-07-14 | 1,506 | 1,513 | 1,468 | 1,503 | 549,900 | 1,503 |
| 2023-07-13 | 1,600 | 1,610 | 1,568 | 1,602 | 158,600 | 1,602 |
| 2023-07-12 | 1,638 | 1,638 | 1,591 | 1,591 | 118,300 | 1,591 |
| 2023-07-11 | 1,645 | 1,651 | 1,627 | 1,632 | 92,700 | 1,632 |
| 2023-07-10 | 1,638 | 1,646 | 1,623 | 1,631 | 94,000 | 1,631 |
| 2023-07-07 | 1,657 | 1,679 | 1,642 | 1,661 | 57,600 | 1,661 |
| 2023-07-06 | 1,684 | 1,684 | 1,658 | 1,667 | 72,300 | 1,667 |
| 2023-07-05 | 1,700 | 1,700 | 1,683 | 1,699 | 52,900 | 1,699 |
| 2023-07-04 | 1,710 | 1,728 | 1,702 | 1,704 | 61,000 | 1,704 |
| 2023-07-03 | 1,696 | 1,731 | 1,696 | 1,717 | 103,600 | 1,717 |
| 2023-06-30 | 1,715 | 1,718 | 1,674 | 1,691 | 66,900 | 1,691 |
| 2023-06-29 | 1,681 | 1,712 | 1,681 | 1,709 | 103,800 | 1,709 |
| 2023-06-28 | 1,663 | 1,696 | 1,660 | 1,696 | 77,500 | 1,696 |
| 2023-06-27 | 1,656 | 1,656 | 1,628 | 1,648 | 76,500 | 1,648 |
| 2023-06-26 | 1,680 | 1,680 | 1,656 | 1,658 | 69,900 | 1,658 |
| 2023-06-23 | 1,729 | 1,732 | 1,673 | 1,686 | 108,900 | 1,686 |
| 2023-06-22 | 1,743 | 1,747 | 1,708 | 1,712 | 65,600 | 1,712 |
| 2023-06-21 | 1,732 | 1,749 | 1,727 | 1,748 | 61,800 | 1,748 |
| 2023-06-20 | 1,728 | 1,739 | 1,719 | 1,732 | 62,000 | 1,732 |
| 2023-06-19 | 1,730 | 1,736 | 1,715 | 1,729 | 84,400 | 1,729 |
| 2023-06-16 | 1,727 | 1,729 | 1,713 | 1,719 | 105,200 | 1,719 |
| 2023-06-15 | 1,723 | 1,742 | 1,711 | 1,732 | 90,800 | 1,732 |
| 2023-06-14 | 1,745 | 1,753 | 1,701 | 1,714 | 105,800 | 1,714 |
| 2023-06-13 | 1,710 | 1,778 | 1,710 | 1,733 | 314,700 | 1,733 |
| 2023-06-12 | 1,673 | 1,705 | 1,663 | 1,704 | 156,400 | 1,704 |
| 2023-06-09 | 1,663 | 1,680 | 1,648 | 1,679 | 130,500 | 1,679 |
| 2023-06-08 | 1,664 | 1,707 | 1,633 | 1,646 | 206,100 | 1,646 |
| 2023-06-07 | 1,650 | 1,685 | 1,645 | 1,657 | 205,600 | 1,657 |
| 2023-06-06 | 1,639 | 1,650 | 1,629 | 1,644 | 105,000 | 1,644 |
| 2023-06-05 | 1,667 | 1,670 | 1,642 | 1,648 | 131,800 | 1,648 |
| 2023-06-02 | 1,650 | 1,663 | 1,640 | 1,657 | 137,900 | 1,657 |
| 2023-06-01 | 1,591 | 1,651 | 1,575 | 1,646 | 218,500 | 1,646 |
| 2023-05-31 | 1,630 | 1,632 | 1,597 | 1,600 | 198,800 | 1,600 |
| 2023-05-30 | 1,655 | 1,667 | 1,611 | 1,643 | 527,400 | 1,643 |
| 2023-05-29 | 1,733 | 1,769 | 1,691 | 1,691 | 603,800 | 1,691 |
| 2023-05-26 | 1,723 | 1,738 | 1,706 | 1,714 | 307,600 | 1,714 |
| 2023-05-25 | 1,697 | 1,715 | 1,697 | 1,705 | 119,600 | 1,705 |
| 2023-05-24 | 1,694 | 1,718 | 1,692 | 1,704 | 82,800 | 1,704 |
| 2023-05-23 | 1,736 | 1,744 | 1,695 | 1,707 | 213,600 | 1,707 |
| 2023-05-22 | 1,725 | 1,735 | 1,711 | 1,730 | 127,700 | 1,730 |
| 2023-05-19 | 1,741 | 1,745 | 1,721 | 1,729 | 160,800 | 1,729 |
| 2023-05-18 | 1,712 | 1,738 | 1,704 | 1,720 | 225,400 | 1,720 |
| 2023-05-17 | 1,672 | 1,695 | 1,672 | 1,694 | 158,600 | 1,694 |
| 2023-05-16 | 1,689 | 1,695 | 1,661 | 1,669 | 140,700 | 1,669 |
| 2023-05-15 | 1,662 | 1,681 | 1,662 | 1,677 | 110,900 | 1,677 |
| 2023-05-12 | 1,690 | 1,694 | 1,635 | 1,658 | 257,800 | 1,658 |
| 2023-05-11 | 1,742 | 1,749 | 1,691 | 1,698 | 261,500 | 1,698 |
| 2023-05-10 | 1,712 | 1,789 | 1,710 | 1,770 | 325,000 | 1,770 |
| 2023-05-09 | 1,679 | 1,704 | 1,678 | 1,704 | 138,400 | 1,704 |
| 2023-05-08 | 1,649 | 1,679 | 1,649 | 1,673 | 154,700 | 1,673 |
| 2023-05-02 | 1,641 | 1,650 | 1,627 | 1,643 | 145,100 | 1,643 |
| 2023-05-01 | 1,650 | 1,661 | 1,639 | 1,641 | 197,500 | 1,641 |
| 2023-04-28 | 1,625 | 1,652 | 1,599 | 1,647 | 351,700 | 1,647 |
| 2023-04-27 | 1,587 | 1,607 | 1,573 | 1,607 | 304,700 | 1,607 |
| 2023-04-26 | 1,580 | 1,585 | 1,560 | 1,568 | 208,000 | 1,568 |
| 2023-04-25 | 1,587 | 1,597 | 1,575 | 1,585 | 207,700 | 1,585 |
| 2023-04-24 | 1,586 | 1,598 | 1,578 | 1,587 | 140,400 | 1,587 |
| 2023-04-21 | 1,588 | 1,625 | 1,581 | 1,586 | 253,300 | 1,586 |
| 2023-04-20 | 1,571 | 1,614 | 1,561 | 1,585 | 267,600 | 1,585 |
| 2023-04-19 | 1,550 | 1,577 | 1,546 | 1,575 | 283,300 | 1,575 |
| 2023-04-18 | 1,517 | 1,557 | 1,509 | 1,550 | 455,300 | 1,550 |
| 2023-04-17 | 1,530 | 1,538 | 1,502 | 1,515 | 529,700 | 1,515 |
| 2023-04-14 | 1,535 | 1,539 | 1,501 | 1,512 | 1,330,100 | 1,512 |
| 2023-04-13 | 1,667 | 1,677 | 1,635 | 1,655 | 289,300 | 1,655 |
| 2023-04-12 | 1,654 | 1,672 | 1,642 | 1,665 | 81,600 | 1,665 |
| 2023-04-11 | 1,654 | 1,659 | 1,636 | 1,652 | 62,500 | 1,652 |
| 2023-04-10 | 1,640 | 1,646 | 1,623 | 1,626 | 61,800 | 1,626 |
| 2023-04-07 | 1,621 | 1,638 | 1,617 | 1,625 | 94,200 | 1,625 |
| 2023-04-06 | 1,621 | 1,644 | 1,611 | 1,613 | 111,700 | 1,613 |
| 2023-04-05 | 1,682 | 1,685 | 1,644 | 1,648 | 108,000 | 1,648 |
| 2023-04-04 | 1,729 | 1,735 | 1,701 | 1,707 | 84,500 | 1,707 |
| 2023-04-03 | 1,739 | 1,748 | 1,715 | 1,729 | 109,400 | 1,729 |
| 2023-03-31 | 1,686 | 1,723 | 1,680 | 1,720 | 92,300 | 1,720 |
| 2023-03-30 | 1,625 | 1,675 | 1,625 | 1,672 | 82,700 | 1,672 |
| 2023-03-29 | 1,586 | 1,626 | 1,581 | 1,625 | 62,400 | 1,625 |
| 2023-03-28 | 1,620 | 1,628 | 1,594 | 1,600 | 46,900 | 1,600 |
| 2023-03-27 | 1,634 | 1,634 | 1,606 | 1,613 | 53,700 | 1,613 |
| 2023-03-24 | 1,609 | 1,639 | 1,605 | 1,634 | 48,000 | 1,634 |
| 2023-03-23 | 1,626 | 1,636 | 1,608 | 1,628 | 50,000 | 1,628 |
| 2023-03-22 | 1,639 | 1,665 | 1,632 | 1,638 | 63,700 | 1,638 |
| 2023-03-20 | 1,676 | 1,676 | 1,597 | 1,599 | 106,000 | 1,599 |
| 2023-03-17 | 1,707 | 1,735 | 1,661 | 1,681 | 101,900 | 1,681 |
| 2023-03-16 | 1,674 | 1,700 | 1,655 | 1,686 | 103,400 | 1,686 |
| 2023-03-15 | 1,736 | 1,752 | 1,716 | 1,736 | 79,500 | 1,736 |
| 2023-03-14 | 1,700 | 1,710 | 1,672 | 1,690 | 123,800 | 1,690 |
| 2023-03-13 | 1,751 | 1,764 | 1,708 | 1,738 | 157,400 | 1,738 |
| 2023-03-10 | 1,790 | 1,811 | 1,772 | 1,781 | 115,000 | 1,781 |
| 2023-03-09 | 1,816 | 1,824 | 1,789 | 1,798 | 101,800 | 1,798 |
| 2023-03-08 | 1,795 | 1,820 | 1,785 | 1,804 | 165,500 | 1,804 |
| 2023-03-07 | 1,834 | 1,868 | 1,798 | 1,808 | 189,800 | 1,808 |
| 2023-03-06 | 1,784 | 1,816 | 1,773 | 1,814 | 158,600 | 1,814 |
| 2023-03-03 | 1,717 | 1,785 | 1,705 | 1,765 | 232,800 | 1,765 |
| 2023-03-02 | 1,728 | 1,735 | 1,681 | 1,686 | 87,100 | 1,686 |
| 2023-03-01 | 1,666 | 1,705 | 1,660 | 1,705 | 104,800 | 1,705 |
| 2023-02-28 | 1,729 | 1,740 | 1,666 | 1,677 | 146,800 | 1,677 |
| 2023-02-27 | 1,645 | 1,689 | 1,645 | 1,689 | 110,700 | 1,689 |
| 2023-02-24 | 1,661 | 1,668 | 1,630 | 1,645 | 115,900 | 1,645 |
| 2023-02-22 | 1,600 | 1,663 | 1,600 | 1,638 | 206,300 | 1,638 |
| 2023-02-21 | 1,643 | 1,694 | 1,617 | 1,618 | 429,500 | 1,618 |
| 2023-02-20 | 1,620 | 1,643 | 1,560 | 1,633 | 581,800 | 1,633 |
| 2023-02-17 | 1,451 | 1,480 | 1,445 | 1,470 | 74,500 | 1,470 |
| 2023-02-16 | 1,420 | 1,452 | 1,420 | 1,450 | 70,500 | 1,450 |
| 2023-02-15 | 1,410 | 1,419 | 1,406 | 1,419 | 38,400 | 1,419 |
| 2023-02-14 | 1,406 | 1,418 | 1,399 | 1,406 | 37,500 | 1,406 |
| 2023-02-13 | 1,423 | 1,423 | 1,405 | 1,406 | 26,400 | 1,406 |
| 2023-02-10 | 1,414 | 1,431 | 1,407 | 1,423 | 34,200 | 1,423 |
| 2023-02-09 | 1,426 | 1,429 | 1,416 | 1,420 | 23,700 | 1,420 |
| 2023-02-08 | 1,432 | 1,436 | 1,422 | 1,426 | 33,800 | 1,426 |
| 2023-02-07 | 1,420 | 1,439 | 1,415 | 1,420 | 35,000 | 1,420 |
| 2023-02-06 | 1,419 | 1,420 | 1,405 | 1,417 | 44,300 | 1,417 |
| 2023-02-03 | 1,417 | 1,427 | 1,411 | 1,417 | 19,400 | 1,417 |
| 2023-02-02 | 1,425 | 1,438 | 1,414 | 1,422 | 53,400 | 1,422 |
| 2023-02-01 | 1,400 | 1,422 | 1,394 | 1,417 | 80,100 | 1,417 |
| 2023-01-31 | 1,404 | 1,409 | 1,383 | 1,387 | 41,200 | 1,387 |
| 2023-01-30 | 1,385 | 1,401 | 1,376 | 1,399 | 147,400 | 1,399 |
| 2023-01-27 | 1,379 | 1,405 | 1,371 | 1,398 | 71,600 | 1,398 |
| 2023-01-26 | 1,403 | 1,403 | 1,368 | 1,379 | 78,400 | 1,379 |
| 2023-01-25 | 1,410 | 1,431 | 1,403 | 1,405 | 67,300 | 1,405 |
| 2023-01-24 | 1,410 | 1,437 | 1,410 | 1,432 | 70,200 | 1,432 |
| 2023-01-23 | 1,412 | 1,424 | 1,394 | 1,418 | 166,300 | 1,418 |
| 2023-01-20 | 1,398 | 1,408 | 1,373 | 1,407 | 86,000 | 1,407 |
| 2023-01-19 | 1,425 | 1,439 | 1,399 | 1,400 | 109,200 | 1,400 |
| 2023-01-18 | 1,434 | 1,455 | 1,410 | 1,437 | 251,500 | 1,437 |
| 2023-01-17 | 1,437 | 1,444 | 1,402 | 1,436 | 311,900 | 1,436 |
| 2023-01-16 | 1,368 | 1,472 | 1,355 | 1,442 | 715,100 | 1,442 |
| 2023-01-13 | 1,275 | 1,312 | 1,271 | 1,298 | 152,200 | 1,298 |
| 2023-01-12 | 1,270 | 1,302 | 1,261 | 1,296 | 102,200 | 1,296 |
| 2023-01-11 | 1,249 | 1,273 | 1,249 | 1,270 | 37,900 | 1,270 |
| 2023-01-10 | 1,249 | 1,257 | 1,242 | 1,250 | 36,200 | 1,250 |
| 2023-01-06 | 1,240 | 1,245 | 1,219 | 1,233 | 34,300 | 1,233 |
| 2023-01-05 | 1,240 | 1,260 | 1,225 | 1,244 | 57,800 | 1,244 |
| 2023-01-04 | 1,288 | 1,288 | 1,239 | 1,239 | 55,700 | 1,239 |
分割・併合履歴 ： [2004-05-26]1株→1.2株 [2001-05-28]1株→1.2株 [1998-05-26]1株→1.1株 [1997-05-27]1株→1.2株 [1996-05-28]1株→1.2株 [1995-05-26]1株→1.2株
