7487 小津産業(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 | 1,590 | 1,594 | 1,587 | 1,594 | 10,300 | 1,594 |
| 2023-12-28 | 1,570 | 1,591 | 1,569 | 1,583 | 9,300 | 1,583 |
| 2023-12-27 | 1,565 | 1,570 | 1,565 | 1,570 | 19,200 | 1,570 |
| 2023-12-26 | 1,562 | 1,568 | 1,561 | 1,567 | 15,300 | 1,567 |
| 2023-12-25 | 1,566 | 1,569 | 1,561 | 1,564 | 14,400 | 1,564 |
| 2023-12-22 | 1,568 | 1,573 | 1,565 | 1,568 | 14,300 | 1,568 |
| 2023-12-21 | 1,562 | 1,570 | 1,561 | 1,568 | 8,600 | 1,568 |
| 2023-12-20 | 1,567 | 1,573 | 1,566 | 1,566 | 8,300 | 1,566 |
| 2023-12-19 | 1,566 | 1,569 | 1,565 | 1,568 | 9,900 | 1,568 |
| 2023-12-18 | 1,570 | 1,570 | 1,562 | 1,567 | 8,500 | 1,567 |
| 2023-12-15 | 1,591 | 1,591 | 1,572 | 1,572 | 14,500 | 1,572 |
| 2023-12-14 | 1,589 | 1,591 | 1,582 | 1,586 | 7,200 | 1,586 |
| 2023-12-13 | 1,595 | 1,595 | 1,587 | 1,590 | 5,200 | 1,590 |
| 2023-12-12 | 1,599 | 1,599 | 1,590 | 1,595 | 7,400 | 1,595 |
| 2023-12-11 | 1,589 | 1,598 | 1,583 | 1,598 | 8,900 | 1,598 |
| 2023-12-08 | 1,597 | 1,600 | 1,582 | 1,582 | 12,300 | 1,582 |
| 2023-12-07 | 1,603 | 1,605 | 1,597 | 1,602 | 7,700 | 1,602 |
| 2023-12-06 | 1,597 | 1,608 | 1,597 | 1,604 | 9,900 | 1,604 |
| 2023-12-05 | 1,597 | 1,603 | 1,592 | 1,603 | 12,900 | 1,603 |
| 2023-12-04 | 1,590 | 1,607 | 1,588 | 1,602 | 14,100 | 1,602 |
| 2023-12-01 | 1,603 | 1,604 | 1,550 | 1,593 | 15,800 | 1,593 |
| 2023-11-30 | 1,600 | 1,604 | 1,592 | 1,600 | 5,100 | 1,600 |
| 2023-11-29 | 1,589 | 1,609 | 1,589 | 1,605 | 25,700 | 1,605 |
| 2023-11-28 | 1,591 | 1,599 | 1,588 | 1,596 | 9,700 | 1,596 |
| 2023-11-27 | 1,592 | 1,594 | 1,588 | 1,592 | 5,800 | 1,592 |
| 2023-11-24 | 1,588 | 1,594 | 1,585 | 1,592 | 5,700 | 1,592 |
| 2023-11-22 | 1,578 | 1,588 | 1,577 | 1,588 | 2,900 | 1,588 |
| 2023-11-21 | 1,580 | 1,585 | 1,579 | 1,580 | 7,000 | 1,580 |
| 2023-11-20 | 1,572 | 1,593 | 1,572 | 1,582 | 11,000 | 1,582 |
| 2023-11-17 | 1,567 | 1,580 | 1,567 | 1,576 | 6,300 | 1,576 |
| 2023-11-16 | 1,573 | 1,573 | 1,566 | 1,567 | 5,300 | 1,567 |
| 2023-11-15 | 1,570 | 1,578 | 1,568 | 1,577 | 9,900 | 1,577 |
| 2023-11-14 | 1,574 | 1,574 | 1,560 | 1,570 | 7,100 | 1,570 |
| 2023-11-13 | 1,569 | 1,572 | 1,562 | 1,568 | 6,400 | 1,568 |
| 2023-11-10 | 1,550 | 1,569 | 1,544 | 1,569 | 5,700 | 1,569 |
| 2023-11-09 | 1,555 | 1,557 | 1,535 | 1,557 | 17,000 | 1,557 |
| 2023-11-08 | 1,568 | 1,568 | 1,548 | 1,552 | 21,400 | 1,552 |
| 2023-11-07 | 1,564 | 1,575 | 1,556 | 1,572 | 19,800 | 1,572 |
| 2023-11-06 | 1,559 | 1,574 | 1,555 | 1,566 | 12,900 | 1,566 |
| 2023-11-02 | 1,569 | 1,569 | 1,551 | 1,555 | 14,500 | 1,555 |
| 2023-11-01 | 1,562 | 1,571 | 1,556 | 1,558 | 11,300 | 1,558 |
| 2023-10-31 | 1,551 | 1,565 | 1,540 | 1,562 | 20,200 | 1,562 |
| 2023-10-30 | 1,588 | 1,588 | 1,547 | 1,547 | 65,600 | 1,547 |
| 2023-10-27 | 1,571 | 1,588 | 1,571 | 1,588 | 13,500 | 1,588 |
| 2023-10-26 | 1,568 | 1,580 | 1,567 | 1,570 | 10,700 | 1,570 |
| 2023-10-25 | 1,578 | 1,585 | 1,567 | 1,574 | 8,500 | 1,574 |
| 2023-10-24 | 1,585 | 1,585 | 1,561 | 1,578 | 15,800 | 1,578 |
| 2023-10-23 | 1,588 | 1,599 | 1,581 | 1,581 | 12,600 | 1,581 |
| 2023-10-20 | 1,586 | 1,599 | 1,576 | 1,588 | 7,700 | 1,588 |
| 2023-10-19 | 1,612 | 1,613 | 1,586 | 1,586 | 9,100 | 1,586 |
| 2023-10-18 | 1,620 | 1,620 | 1,604 | 1,612 | 9,100 | 1,612 |
| 2023-10-17 | 1,617 | 1,624 | 1,600 | 1,609 | 17,000 | 1,609 |
| 2023-10-16 | 1,596 | 1,628 | 1,593 | 1,617 | 18,500 | 1,617 |
| 2023-10-13 | 1,585 | 1,596 | 1,573 | 1,596 | 13,400 | 1,596 |
| 2023-10-12 | 1,572 | 1,583 | 1,572 | 1,580 | 10,500 | 1,580 |
| 2023-10-11 | 1,581 | 1,582 | 1,570 | 1,570 | 13,400 | 1,570 |
| 2023-10-10 | 1,581 | 1,588 | 1,575 | 1,581 | 16,100 | 1,581 |
| 2023-10-06 | 1,586 | 1,600 | 1,571 | 1,589 | 14,300 | 1,589 |
| 2023-10-05 | 1,564 | 1,588 | 1,564 | 1,583 | 16,100 | 1,583 |
| 2023-10-04 | 1,580 | 1,587 | 1,561 | 1,564 | 20,000 | 1,564 |
| 2023-10-03 | 1,593 | 1,598 | 1,586 | 1,586 | 12,200 | 1,586 |
| 2023-10-02 | 1,601 | 1,610 | 1,593 | 1,593 | 8,800 | 1,593 |
| 2023-09-29 | 1,610 | 1,612 | 1,592 | 1,598 | 10,900 | 1,598 |
| 2023-09-28 | 1,620 | 1,620 | 1,606 | 1,610 | 5,800 | 1,610 |
| 2023-09-27 | 1,616 | 1,616 | 1,600 | 1,615 | 11,700 | 1,615 |
| 2023-09-26 | 1,618 | 1,621 | 1,612 | 1,620 | 7,000 | 1,620 |
| 2023-09-25 | 1,616 | 1,621 | 1,609 | 1,618 | 8,200 | 1,618 |
| 2023-09-22 | 1,610 | 1,617 | 1,601 | 1,602 | 12,900 | 1,602 |
| 2023-09-21 | 1,620 | 1,628 | 1,611 | 1,611 | 7,900 | 1,611 |
| 2023-09-20 | 1,631 | 1,631 | 1,620 | 1,620 | 8,500 | 1,620 |
| 2023-09-19 | 1,630 | 1,636 | 1,628 | 1,636 | 5,800 | 1,636 |
| 2023-09-15 | 1,640 | 1,640 | 1,623 | 1,630 | 17,400 | 1,630 |
| 2023-09-14 | 1,640 | 1,642 | 1,631 | 1,635 | 9,000 | 1,635 |
| 2023-09-13 | 1,640 | 1,642 | 1,632 | 1,634 | 13,800 | 1,634 |
| 2023-09-12 | 1,632 | 1,643 | 1,628 | 1,642 | 9,600 | 1,642 |
| 2023-09-11 | 1,635 | 1,635 | 1,625 | 1,632 | 5,100 | 1,632 |
| 2023-09-08 | 1,622 | 1,632 | 1,622 | 1,632 | 9,500 | 1,632 |
| 2023-09-07 | 1,637 | 1,645 | 1,625 | 1,625 | 15,600 | 1,625 |
| 2023-09-06 | 1,641 | 1,649 | 1,630 | 1,647 | 17,700 | 1,647 |
| 2023-09-05 | 1,631 | 1,643 | 1,620 | 1,637 | 18,600 | 1,637 |
| 2023-09-04 | 1,614 | 1,637 | 1,614 | 1,625 | 19,100 | 1,625 |
| 2023-09-01 | 1,597 | 1,615 | 1,592 | 1,611 | 19,400 | 1,611 |
| 2023-08-31 | 1,573 | 1,595 | 1,573 | 1,592 | 10,600 | 1,592 |
| 2023-08-30 | 1,578 | 1,585 | 1,572 | 1,572 | 8,800 | 1,572 |
| 2023-08-29 | 1,559 | 1,576 | 1,559 | 1,573 | 6,600 | 1,573 |
| 2023-08-28 | 1,565 | 1,573 | 1,555 | 1,569 | 7,800 | 1,569 |
| 2023-08-25 | 1,560 | 1,578 | 1,558 | 1,565 | 16,900 | 1,565 |
| 2023-08-24 | 1,532 | 1,568 | 1,528 | 1,561 | 16,400 | 1,561 |
| 2023-08-23 | 1,512 | 1,535 | 1,512 | 1,528 | 19,700 | 1,528 |
| 2023-08-22 | 1,582 | 1,582 | 1,498 | 1,512 | 63,700 | 1,512 |
| 2023-08-21 | 1,563 | 1,586 | 1,563 | 1,570 | 10,500 | 1,570 |
| 2023-08-18 | 1,574 | 1,580 | 1,563 | 1,569 | 8,800 | 1,569 |
| 2023-08-17 | 1,584 | 1,584 | 1,568 | 1,571 | 9,900 | 1,571 |
| 2023-08-16 | 1,592 | 1,592 | 1,584 | 1,584 | 5,200 | 1,584 |
| 2023-08-15 | 1,598 | 1,598 | 1,584 | 1,590 | 6,200 | 1,590 |
| 2023-08-14 | 1,590 | 1,598 | 1,583 | 1,586 | 8,600 | 1,586 |
| 2023-08-10 | 1,582 | 1,595 | 1,576 | 1,594 | 8,100 | 1,594 |
| 2023-08-09 | 1,567 | 1,582 | 1,566 | 1,582 | 6,800 | 1,582 |
| 2023-08-08 | 1,581 | 1,581 | 1,570 | 1,570 | 7,200 | 1,570 |
| 2023-08-07 | 1,565 | 1,584 | 1,565 | 1,573 | 8,800 | 1,573 |
| 2023-08-04 | 1,559 | 1,568 | 1,559 | 1,567 | 8,200 | 1,567 |
| 2023-08-03 | 1,580 | 1,580 | 1,559 | 1,559 | 15,300 | 1,559 |
| 2023-08-02 | 1,599 | 1,599 | 1,580 | 1,582 | 13,500 | 1,582 |
| 2023-08-01 | 1,594 | 1,604 | 1,592 | 1,602 | 7,800 | 1,602 |
| 2023-07-31 | 1,581 | 1,594 | 1,570 | 1,589 | 12,400 | 1,589 |
| 2023-07-28 | 1,604 | 1,604 | 1,552 | 1,559 | 66,900 | 1,559 |
| 2023-07-27 | 1,589 | 1,615 | 1,583 | 1,606 | 20,700 | 1,606 |
| 2023-07-26 | 1,581 | 1,593 | 1,572 | 1,589 | 11,500 | 1,589 |
| 2023-07-25 | 1,586 | 1,590 | 1,571 | 1,587 | 10,800 | 1,587 |
| 2023-07-24 | 1,549 | 1,595 | 1,541 | 1,581 | 27,100 | 1,581 |
| 2023-07-21 | 1,547 | 1,548 | 1,535 | 1,541 | 14,800 | 1,541 |
| 2023-07-20 | 1,557 | 1,558 | 1,537 | 1,542 | 19,100 | 1,542 |
| 2023-07-19 | 1,561 | 1,561 | 1,547 | 1,557 | 7,600 | 1,557 |
| 2023-07-18 | 1,549 | 1,564 | 1,539 | 1,553 | 15,700 | 1,553 |
| 2023-07-14 | 1,540 | 1,555 | 1,528 | 1,549 | 16,800 | 1,549 |
| 2023-07-13 | 1,555 | 1,555 | 1,522 | 1,546 | 33,000 | 1,546 |
| 2023-07-12 | 1,566 | 1,571 | 1,555 | 1,555 | 17,000 | 1,555 |
| 2023-07-11 | 1,573 | 1,578 | 1,564 | 1,565 | 13,900 | 1,565 |
| 2023-07-10 | 1,571 | 1,580 | 1,569 | 1,573 | 13,000 | 1,573 |
| 2023-07-07 | 1,575 | 1,583 | 1,567 | 1,571 | 14,800 | 1,571 |
| 2023-07-06 | 1,580 | 1,588 | 1,575 | 1,579 | 10,500 | 1,579 |
| 2023-07-05 | 1,589 | 1,590 | 1,577 | 1,585 | 24,900 | 1,585 |
| 2023-07-04 | 1,599 | 1,602 | 1,590 | 1,590 | 10,100 | 1,590 |
| 2023-07-03 | 1,590 | 1,601 | 1,589 | 1,599 | 14,100 | 1,599 |
| 2023-06-30 | 1,580 | 1,595 | 1,580 | 1,589 | 12,200 | 1,589 |
| 2023-06-29 | 1,596 | 1,600 | 1,579 | 1,586 | 21,100 | 1,586 |
| 2023-06-28 | 1,596 | 1,605 | 1,594 | 1,605 | 11,800 | 1,605 |
| 2023-06-27 | 1,600 | 1,603 | 1,593 | 1,602 | 9,100 | 1,602 |
| 2023-06-26 | 1,600 | 1,608 | 1,591 | 1,599 | 10,200 | 1,599 |
| 2023-06-23 | 1,617 | 1,619 | 1,590 | 1,600 | 18,000 | 1,600 |
| 2023-06-22 | 1,610 | 1,628 | 1,610 | 1,617 | 14,300 | 1,617 |
| 2023-06-21 | 1,605 | 1,622 | 1,605 | 1,622 | 15,900 | 1,622 |
| 2023-06-20 | 1,600 | 1,608 | 1,593 | 1,605 | 12,400 | 1,605 |
| 2023-06-19 | 1,602 | 1,611 | 1,593 | 1,604 | 12,900 | 1,604 |
| 2023-06-16 | 1,609 | 1,609 | 1,588 | 1,603 | 13,000 | 1,603 |
| 2023-06-15 | 1,604 | 1,608 | 1,595 | 1,595 | 12,200 | 1,595 |
| 2023-06-14 | 1,609 | 1,618 | 1,596 | 1,606 | 13,700 | 1,606 |
| 2023-06-13 | 1,616 | 1,624 | 1,603 | 1,609 | 19,500 | 1,609 |
| 2023-06-12 | 1,587 | 1,613 | 1,584 | 1,613 | 26,400 | 1,613 |
| 2023-06-09 | 1,568 | 1,582 | 1,568 | 1,576 | 21,800 | 1,576 |
| 2023-06-08 | 1,593 | 1,595 | 1,559 | 1,568 | 35,500 | 1,568 |
| 2023-06-07 | 1,573 | 1,599 | 1,573 | 1,578 | 45,800 | 1,578 |
| 2023-06-06 | 1,611 | 1,611 | 1,560 | 1,572 | 75,000 | 1,572 |
| 2023-06-05 | 1,631 | 1,660 | 1,616 | 1,625 | 43,200 | 1,625 |
| 2023-06-02 | 1,661 | 1,661 | 1,610 | 1,612 | 51,700 | 1,612 |
| 2023-06-01 | 1,645 | 1,665 | 1,631 | 1,636 | 45,200 | 1,636 |
| 2023-05-31 | 1,683 | 1,683 | 1,641 | 1,647 | 83,600 | 1,647 |
| 2023-05-30 | 1,703 | 1,720 | 1,665 | 1,692 | 197,000 | 1,692 |
| 2023-05-29 | 1,793 | 1,800 | 1,782 | 1,796 | 235,800 | 1,796 |
| 2023-05-26 | 1,782 | 1,786 | 1,782 | 1,784 | 58,900 | 1,784 |
| 2023-05-25 | 1,779 | 1,786 | 1,779 | 1,783 | 35,700 | 1,783 |
| 2023-05-24 | 1,781 | 1,783 | 1,779 | 1,780 | 27,700 | 1,780 |
| 2023-05-23 | 1,782 | 1,786 | 1,780 | 1,780 | 29,500 | 1,780 |
| 2023-05-22 | 1,782 | 1,784 | 1,780 | 1,782 | 22,300 | 1,782 |
| 2023-05-19 | 1,785 | 1,785 | 1,780 | 1,780 | 49,900 | 1,780 |
| 2023-05-18 | 1,782 | 1,787 | 1,781 | 1,783 | 26,100 | 1,783 |
| 2023-05-17 | 1,784 | 1,789 | 1,782 | 1,782 | 16,500 | 1,782 |
| 2023-05-16 | 1,790 | 1,793 | 1,784 | 1,785 | 23,400 | 1,785 |
| 2023-05-15 | 1,783 | 1,791 | 1,783 | 1,790 | 29,400 | 1,790 |
| 2023-05-12 | 1,790 | 1,796 | 1,780 | 1,789 | 26,100 | 1,789 |
| 2023-05-11 | 1,789 | 1,791 | 1,784 | 1,788 | 19,500 | 1,788 |
| 2023-05-10 | 1,790 | 1,794 | 1,786 | 1,788 | 23,500 | 1,788 |
| 2023-05-09 | 1,785 | 1,794 | 1,785 | 1,788 | 17,300 | 1,788 |
| 2023-05-08 | 1,775 | 1,790 | 1,775 | 1,787 | 20,300 | 1,787 |
| 2023-05-02 | 1,783 | 1,789 | 1,777 | 1,784 | 25,100 | 1,784 |
| 2023-05-01 | 1,802 | 1,802 | 1,782 | 1,784 | 41,300 | 1,784 |
| 2023-04-28 | 1,800 | 1,809 | 1,795 | 1,800 | 47,600 | 1,800 |
| 2023-04-27 | 1,761 | 1,794 | 1,761 | 1,794 | 67,000 | 1,794 |
| 2023-04-26 | 1,765 | 1,773 | 1,749 | 1,761 | 29,500 | 1,761 |
| 2023-04-25 | 1,765 | 1,788 | 1,760 | 1,772 | 29,400 | 1,772 |
| 2023-04-24 | 1,770 | 1,773 | 1,751 | 1,752 | 24,500 | 1,752 |
| 2023-04-21 | 1,744 | 1,762 | 1,740 | 1,754 | 36,400 | 1,754 |
| 2023-04-20 | 1,739 | 1,743 | 1,729 | 1,733 | 15,500 | 1,733 |
| 2023-04-19 | 1,731 | 1,741 | 1,724 | 1,726 | 26,900 | 1,726 |
| 2023-04-18 | 1,745 | 1,748 | 1,721 | 1,741 | 28,800 | 1,741 |
| 2023-04-17 | 1,720 | 1,743 | 1,720 | 1,738 | 26,200 | 1,738 |
| 2023-04-14 | 1,708 | 1,715 | 1,699 | 1,708 | 28,600 | 1,708 |
| 2023-04-13 | 1,715 | 1,720 | 1,698 | 1,708 | 46,000 | 1,708 |
| 2023-04-12 | 1,739 | 1,741 | 1,720 | 1,725 | 26,100 | 1,725 |
| 2023-04-11 | 1,736 | 1,754 | 1,727 | 1,739 | 27,800 | 1,739 |
| 2023-04-10 | 1,771 | 1,771 | 1,715 | 1,720 | 61,600 | 1,720 |
| 2023-04-07 | 1,766 | 1,780 | 1,766 | 1,775 | 15,200 | 1,775 |
| 2023-04-06 | 1,761 | 1,782 | 1,757 | 1,766 | 16,100 | 1,766 |
| 2023-04-05 | 1,800 | 1,800 | 1,769 | 1,769 | 37,000 | 1,769 |
| 2023-04-04 | 1,796 | 1,812 | 1,793 | 1,808 | 25,000 | 1,808 |
| 2023-04-03 | 1,780 | 1,797 | 1,771 | 1,789 | 20,400 | 1,789 |
| 2023-03-31 | 1,777 | 1,784 | 1,757 | 1,771 | 18,900 | 1,771 |
| 2023-03-30 | 1,743 | 1,779 | 1,733 | 1,779 | 19,400 | 1,779 |
| 2023-03-29 | 1,713 | 1,750 | 1,713 | 1,750 | 22,000 | 1,750 |
| 2023-03-28 | 1,722 | 1,729 | 1,711 | 1,713 | 7,300 | 1,713 |
| 2023-03-27 | 1,720 | 1,732 | 1,715 | 1,727 | 13,800 | 1,727 |
| 2023-03-24 | 1,717 | 1,730 | 1,708 | 1,720 | 15,000 | 1,720 |
| 2023-03-23 | 1,696 | 1,734 | 1,696 | 1,732 | 12,600 | 1,732 |
| 2023-03-22 | 1,676 | 1,710 | 1,676 | 1,710 | 8,800 | 1,710 |
| 2023-03-20 | 1,701 | 1,707 | 1,663 | 1,663 | 13,400 | 1,663 |
| 2023-03-17 | 1,698 | 1,710 | 1,698 | 1,700 | 7,700 | 1,700 |
| 2023-03-16 | 1,683 | 1,706 | 1,681 | 1,698 | 15,000 | 1,698 |
| 2023-03-15 | 1,700 | 1,734 | 1,698 | 1,725 | 12,600 | 1,725 |
| 2023-03-14 | 1,684 | 1,708 | 1,672 | 1,691 | 14,500 | 1,691 |
| 2023-03-13 | 1,702 | 1,707 | 1,663 | 1,686 | 26,300 | 1,686 |
| 2023-03-10 | 1,742 | 1,760 | 1,735 | 1,735 | 20,700 | 1,735 |
| 2023-03-09 | 1,763 | 1,782 | 1,735 | 1,743 | 27,200 | 1,743 |
| 2023-03-08 | 1,775 | 1,783 | 1,761 | 1,763 | 19,700 | 1,763 |
| 2023-03-07 | 1,781 | 1,788 | 1,774 | 1,778 | 21,400 | 1,778 |
| 2023-03-06 | 1,752 | 1,790 | 1,750 | 1,780 | 24,900 | 1,780 |
| 2023-03-03 | 1,724 | 1,759 | 1,724 | 1,752 | 20,400 | 1,752 |
| 2023-03-02 | 1,742 | 1,742 | 1,716 | 1,724 | 13,000 | 1,724 |
| 2023-03-01 | 1,745 | 1,745 | 1,729 | 1,742 | 19,300 | 1,742 |
| 2023-02-28 | 1,764 | 1,766 | 1,744 | 1,745 | 18,800 | 1,745 |
| 2023-02-27 | 1,730 | 1,766 | 1,729 | 1,754 | 23,400 | 1,754 |
| 2023-02-24 | 1,708 | 1,734 | 1,708 | 1,732 | 14,900 | 1,732 |
| 2023-02-22 | 1,706 | 1,718 | 1,698 | 1,708 | 18,100 | 1,708 |
| 2023-02-21 | 1,716 | 1,728 | 1,704 | 1,708 | 17,700 | 1,708 |
| 2023-02-20 | 1,684 | 1,716 | 1,677 | 1,703 | 18,300 | 1,703 |
| 2023-02-17 | 1,635 | 1,671 | 1,635 | 1,664 | 14,500 | 1,664 |
| 2023-02-16 | 1,640 | 1,641 | 1,620 | 1,635 | 11,300 | 1,635 |
| 2023-02-15 | 1,608 | 1,635 | 1,606 | 1,634 | 16,100 | 1,634 |
| 2023-02-14 | 1,587 | 1,604 | 1,587 | 1,604 | 9,300 | 1,604 |
| 2023-02-13 | 1,595 | 1,600 | 1,586 | 1,590 | 8,300 | 1,590 |
| 2023-02-10 | 1,591 | 1,598 | 1,586 | 1,595 | 7,900 | 1,595 |
| 2023-02-09 | 1,587 | 1,596 | 1,583 | 1,591 | 8,300 | 1,591 |
| 2023-02-08 | 1,593 | 1,597 | 1,585 | 1,587 | 8,200 | 1,587 |
| 2023-02-07 | 1,581 | 1,593 | 1,581 | 1,581 | 8,100 | 1,581 |
| 2023-02-06 | 1,570 | 1,588 | 1,570 | 1,588 | 7,900 | 1,588 |
| 2023-02-03 | 1,585 | 1,588 | 1,559 | 1,561 | 12,600 | 1,561 |
| 2023-02-02 | 1,595 | 1,609 | 1,585 | 1,585 | 13,600 | 1,585 |
| 2023-02-01 | 1,597 | 1,606 | 1,593 | 1,595 | 15,300 | 1,595 |
| 2023-01-31 | 1,572 | 1,591 | 1,570 | 1,584 | 12,800 | 1,584 |
| 2023-01-30 | 1,555 | 1,583 | 1,555 | 1,572 | 39,700 | 1,572 |
| 2023-01-27 | 1,541 | 1,560 | 1,541 | 1,555 | 9,500 | 1,555 |
| 2023-01-26 | 1,552 | 1,552 | 1,539 | 1,548 | 7,300 | 1,548 |
| 2023-01-25 | 1,562 | 1,562 | 1,549 | 1,553 | 10,400 | 1,553 |
| 2023-01-24 | 1,548 | 1,562 | 1,545 | 1,562 | 20,100 | 1,562 |
| 2023-01-23 | 1,541 | 1,548 | 1,536 | 1,548 | 11,100 | 1,548 |
| 2023-01-20 | 1,515 | 1,546 | 1,514 | 1,539 | 16,100 | 1,539 |
| 2023-01-19 | 1,515 | 1,522 | 1,505 | 1,513 | 9,800 | 1,513 |
| 2023-01-18 | 1,500 | 1,523 | 1,498 | 1,517 | 14,200 | 1,517 |
| 2023-01-17 | 1,486 | 1,506 | 1,486 | 1,506 | 13,100 | 1,506 |
| 2023-01-16 | 1,485 | 1,500 | 1,480 | 1,486 | 23,000 | 1,486 |
| 2023-01-13 | 1,486 | 1,509 | 1,485 | 1,489 | 18,200 | 1,489 |
| 2023-01-12 | 1,510 | 1,510 | 1,484 | 1,484 | 32,300 | 1,484 |
| 2023-01-11 | 1,527 | 1,530 | 1,518 | 1,524 | 9,200 | 1,524 |
| 2023-01-10 | 1,536 | 1,536 | 1,515 | 1,527 | 12,100 | 1,527 |
| 2023-01-06 | 1,504 | 1,517 | 1,501 | 1,512 | 8,800 | 1,512 |
| 2023-01-05 | 1,539 | 1,539 | 1,505 | 1,508 | 15,300 | 1,508 |
| 2023-01-04 | 1,550 | 1,555 | 1,537 | 1,540 | 13,000 | 1,540 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株
