7554 (株)幸楽苑 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 | 1,230 | 1,230 | 1,207 | 1,213 | 98,700 | 1,213 |
| 2023-12-28 | 1,215 | 1,239 | 1,209 | 1,239 | 98,700 | 1,239 |
| 2023-12-27 | 1,211 | 1,214 | 1,198 | 1,213 | 75,100 | 1,213 |
| 2023-12-26 | 1,216 | 1,230 | 1,209 | 1,213 | 80,600 | 1,213 |
| 2023-12-25 | 1,203 | 1,219 | 1,187 | 1,211 | 77,000 | 1,211 |
| 2023-12-22 | 1,174 | 1,203 | 1,174 | 1,201 | 64,400 | 1,201 |
| 2023-12-21 | 1,182 | 1,187 | 1,166 | 1,168 | 44,000 | 1,168 |
| 2023-12-20 | 1,170 | 1,201 | 1,165 | 1,186 | 85,100 | 1,186 |
| 2023-12-19 | 1,185 | 1,187 | 1,142 | 1,155 | 57,500 | 1,155 |
| 2023-12-18 | 1,170 | 1,189 | 1,166 | 1,188 | 70,900 | 1,188 |
| 2023-12-15 | 1,172 | 1,179 | 1,155 | 1,178 | 54,900 | 1,178 |
| 2023-12-14 | 1,167 | 1,185 | 1,159 | 1,176 | 57,900 | 1,176 |
| 2023-12-13 | 1,174 | 1,174 | 1,152 | 1,157 | 52,800 | 1,157 |
| 2023-12-12 | 1,178 | 1,180 | 1,163 | 1,175 | 58,300 | 1,175 |
| 2023-12-11 | 1,139 | 1,175 | 1,135 | 1,175 | 110,900 | 1,175 |
| 2023-12-08 | 1,131 | 1,136 | 1,120 | 1,135 | 49,200 | 1,135 |
| 2023-12-07 | 1,120 | 1,130 | 1,117 | 1,121 | 32,000 | 1,121 |
| 2023-12-06 | 1,127 | 1,135 | 1,123 | 1,124 | 38,700 | 1,124 |
| 2023-12-05 | 1,145 | 1,150 | 1,128 | 1,128 | 36,600 | 1,128 |
| 2023-12-04 | 1,144 | 1,151 | 1,138 | 1,145 | 29,300 | 1,145 |
| 2023-12-01 | 1,160 | 1,160 | 1,140 | 1,150 | 54,700 | 1,150 |
| 2023-11-30 | 1,152 | 1,163 | 1,149 | 1,159 | 43,200 | 1,159 |
| 2023-11-29 | 1,148 | 1,165 | 1,140 | 1,152 | 58,500 | 1,152 |
| 2023-11-28 | 1,115 | 1,144 | 1,115 | 1,144 | 42,900 | 1,144 |
| 2023-11-27 | 1,112 | 1,124 | 1,105 | 1,118 | 36,700 | 1,118 |
| 2023-11-24 | 1,117 | 1,117 | 1,101 | 1,103 | 25,900 | 1,103 |
| 2023-11-22 | 1,095 | 1,117 | 1,095 | 1,115 | 38,000 | 1,115 |
| 2023-11-21 | 1,093 | 1,103 | 1,087 | 1,096 | 24,800 | 1,096 |
| 2023-11-20 | 1,092 | 1,110 | 1,091 | 1,096 | 51,900 | 1,096 |
| 2023-11-17 | 1,092 | 1,092 | 1,079 | 1,090 | 36,000 | 1,090 |
| 2023-11-16 | 1,107 | 1,111 | 1,084 | 1,084 | 43,800 | 1,084 |
| 2023-11-15 | 1,093 | 1,117 | 1,090 | 1,111 | 29,600 | 1,111 |
| 2023-11-14 | 1,109 | 1,109 | 1,082 | 1,095 | 44,300 | 1,095 |
| 2023-11-13 | 1,100 | 1,143 | 1,100 | 1,111 | 96,700 | 1,111 |
| 2023-11-10 | 1,124 | 1,124 | 1,092 | 1,103 | 56,600 | 1,103 |
| 2023-11-09 | 1,130 | 1,130 | 1,112 | 1,120 | 32,500 | 1,120 |
| 2023-11-08 | 1,152 | 1,152 | 1,121 | 1,134 | 48,200 | 1,134 |
| 2023-11-07 | 1,132 | 1,168 | 1,131 | 1,147 | 106,900 | 1,147 |
| 2023-11-06 | 1,133 | 1,140 | 1,129 | 1,132 | 64,700 | 1,132 |
| 2023-11-02 | 1,106 | 1,125 | 1,106 | 1,125 | 58,900 | 1,125 |
| 2023-11-01 | 1,114 | 1,115 | 1,095 | 1,100 | 64,200 | 1,100 |
| 2023-10-31 | 1,086 | 1,114 | 1,076 | 1,114 | 60,000 | 1,114 |
| 2023-10-30 | 1,111 | 1,115 | 1,083 | 1,083 | 184,200 | 1,083 |
| 2023-10-27 | 1,135 | 1,145 | 1,120 | 1,127 | 87,000 | 1,127 |
| 2023-10-26 | 1,100 | 1,144 | 1,100 | 1,132 | 160,600 | 1,132 |
| 2023-10-25 | 1,080 | 1,098 | 1,074 | 1,098 | 56,600 | 1,098 |
| 2023-10-24 | 1,060 | 1,075 | 1,056 | 1,070 | 45,200 | 1,070 |
| 2023-10-23 | 1,080 | 1,081 | 1,057 | 1,058 | 43,700 | 1,058 |
| 2023-10-20 | 1,087 | 1,099 | 1,083 | 1,091 | 47,000 | 1,091 |
| 2023-10-19 | 1,065 | 1,087 | 1,065 | 1,087 | 61,900 | 1,087 |
| 2023-10-18 | 1,058 | 1,072 | 1,050 | 1,069 | 37,500 | 1,069 |
| 2023-10-17 | 1,044 | 1,058 | 1,044 | 1,052 | 25,000 | 1,052 |
| 2023-10-16 | 1,065 | 1,065 | 1,037 | 1,041 | 42,900 | 1,041 |
| 2023-10-13 | 1,065 | 1,081 | 1,065 | 1,071 | 66,000 | 1,071 |
| 2023-10-12 | 1,060 | 1,063 | 1,048 | 1,063 | 31,200 | 1,063 |
| 2023-10-11 | 1,062 | 1,064 | 1,051 | 1,058 | 44,600 | 1,058 |
| 2023-10-10 | 1,039 | 1,063 | 1,035 | 1,062 | 104,300 | 1,062 |
| 2023-10-06 | 1,015 | 1,024 | 1,013 | 1,018 | 31,900 | 1,018 |
| 2023-10-05 | 1,002 | 1,020 | 1,002 | 1,017 | 45,200 | 1,017 |
| 2023-10-04 | 1,000 | 1,007 | 995 | 999 | 71,300 | 999 |
| 2023-10-03 | 1,006 | 1,011 | 1,001 | 1,002 | 45,100 | 1,002 |
| 2023-10-02 | 1,025 | 1,029 | 1,008 | 1,008 | 54,200 | 1,008 |
| 2023-09-29 | 1,023 | 1,039 | 1,018 | 1,023 | 31,200 | 1,023 |
| 2023-09-28 | 1,040 | 1,040 | 1,020 | 1,023 | 40,900 | 1,023 |
| 2023-09-27 | 1,049 | 1,049 | 1,036 | 1,048 | 37,400 | 1,048 |
| 2023-09-26 | 1,050 | 1,053 | 1,045 | 1,052 | 35,000 | 1,052 |
| 2023-09-25 | 1,028 | 1,050 | 1,027 | 1,050 | 38,700 | 1,050 |
| 2023-09-22 | 1,035 | 1,038 | 1,028 | 1,028 | 28,200 | 1,028 |
| 2023-09-21 | 1,030 | 1,043 | 1,024 | 1,038 | 42,800 | 1,038 |
| 2023-09-20 | 1,034 | 1,038 | 1,026 | 1,031 | 34,900 | 1,031 |
| 2023-09-19 | 1,041 | 1,048 | 1,031 | 1,038 | 45,900 | 1,038 |
| 2023-09-15 | 1,062 | 1,062 | 1,038 | 1,038 | 106,600 | 1,038 |
| 2023-09-14 | 1,063 | 1,068 | 1,055 | 1,060 | 31,500 | 1,060 |
| 2023-09-13 | 1,065 | 1,074 | 1,056 | 1,068 | 63,700 | 1,068 |
| 2023-09-12 | 1,037 | 1,067 | 1,037 | 1,067 | 97,900 | 1,067 |
| 2023-09-11 | 1,039 | 1,041 | 1,030 | 1,038 | 30,600 | 1,038 |
| 2023-09-08 | 1,033 | 1,043 | 1,032 | 1,034 | 58,300 | 1,034 |
| 2023-09-07 | 1,024 | 1,035 | 1,024 | 1,033 | 35,000 | 1,033 |
| 2023-09-06 | 1,036 | 1,036 | 1,025 | 1,032 | 44,200 | 1,032 |
| 2023-09-05 | 1,035 | 1,039 | 1,032 | 1,032 | 32,500 | 1,032 |
| 2023-09-04 | 1,039 | 1,043 | 1,031 | 1,035 | 37,500 | 1,035 |
| 2023-09-01 | 1,044 | 1,044 | 1,038 | 1,039 | 28,600 | 1,039 |
| 2023-08-31 | 1,040 | 1,047 | 1,037 | 1,044 | 49,200 | 1,044 |
| 2023-08-30 | 1,030 | 1,050 | 1,028 | 1,040 | 92,100 | 1,040 |
| 2023-08-29 | 1,015 | 1,029 | 1,015 | 1,029 | 50,800 | 1,029 |
| 2023-08-28 | 1,021 | 1,025 | 1,018 | 1,020 | 40,400 | 1,020 |
| 2023-08-25 | 1,009 | 1,025 | 1,005 | 1,023 | 57,800 | 1,023 |
| 2023-08-24 | 1,005 | 1,016 | 1,001 | 1,009 | 91,300 | 1,009 |
| 2023-08-23 | 990 | 1,006 | 989 | 999 | 52,100 | 999 |
| 2023-08-22 | 977 | 993 | 971 | 993 | 68,300 | 993 |
| 2023-08-21 | 977 | 977 | 971 | 974 | 99,900 | 974 |
| 2023-08-18 | 990 | 990 | 976 | 982 | 112,200 | 982 |
| 2023-08-17 | 1,006 | 1,006 | 990 | 996 | 174,400 | 996 |
| 2023-08-16 | 1,010 | 1,010 | 999 | 1,004 | 113,500 | 1,004 |
| 2023-08-15 | 1,016 | 1,016 | 1,007 | 1,012 | 54,100 | 1,012 |
| 2023-08-14 | 1,021 | 1,029 | 1,011 | 1,017 | 55,700 | 1,017 |
| 2023-08-10 | 1,030 | 1,030 | 1,020 | 1,021 | 33,000 | 1,021 |
| 2023-08-09 | 1,027 | 1,030 | 1,022 | 1,029 | 29,600 | 1,029 |
| 2023-08-08 | 1,028 | 1,028 | 1,021 | 1,027 | 23,600 | 1,027 |
| 2023-08-07 | 1,012 | 1,028 | 1,012 | 1,027 | 32,100 | 1,027 |
| 2023-08-04 | 1,012 | 1,019 | 1,009 | 1,016 | 32,300 | 1,016 |
| 2023-08-03 | 1,019 | 1,019 | 1,012 | 1,013 | 36,600 | 1,013 |
| 2023-08-02 | 1,028 | 1,028 | 1,017 | 1,019 | 49,100 | 1,019 |
| 2023-08-01 | 1,026 | 1,035 | 1,023 | 1,028 | 51,500 | 1,028 |
| 2023-07-31 | 1,029 | 1,032 | 1,020 | 1,022 | 46,500 | 1,022 |
| 2023-07-28 | 1,017 | 1,024 | 1,013 | 1,022 | 33,700 | 1,022 |
| 2023-07-27 | 1,016 | 1,023 | 1,016 | 1,021 | 30,300 | 1,021 |
| 2023-07-26 | 1,017 | 1,018 | 1,010 | 1,018 | 30,500 | 1,018 |
| 2023-07-25 | 1,019 | 1,020 | 1,015 | 1,017 | 25,300 | 1,017 |
| 2023-07-24 | 1,019 | 1,020 | 1,013 | 1,018 | 36,700 | 1,018 |
| 2023-07-21 | 1,010 | 1,020 | 1,009 | 1,019 | 41,200 | 1,019 |
| 2023-07-20 | 1,011 | 1,018 | 1,011 | 1,011 | 24,000 | 1,011 |
| 2023-07-19 | 1,010 | 1,010 | 1,005 | 1,010 | 28,400 | 1,010 |
| 2023-07-18 | 1,008 | 1,011 | 1,005 | 1,005 | 21,700 | 1,005 |
| 2023-07-14 | 1,015 | 1,018 | 1,008 | 1,009 | 30,500 | 1,009 |
| 2023-07-13 | 1,022 | 1,024 | 1,015 | 1,017 | 44,000 | 1,017 |
| 2023-07-12 | 1,019 | 1,023 | 1,015 | 1,022 | 43,700 | 1,022 |
| 2023-07-11 | 1,008 | 1,019 | 1,008 | 1,017 | 37,400 | 1,017 |
| 2023-07-10 | 1,006 | 1,014 | 1,004 | 1,008 | 59,600 | 1,008 |
| 2023-07-07 | 1,001 | 1,011 | 998 | 1,007 | 53,500 | 1,007 |
| 2023-07-06 | 1,004 | 1,005 | 1,000 | 1,005 | 52,300 | 1,005 |
| 2023-07-05 | 1,014 | 1,014 | 1,004 | 1,004 | 57,900 | 1,004 |
| 2023-07-04 | 1,016 | 1,021 | 1,011 | 1,015 | 38,300 | 1,015 |
| 2023-07-03 | 1,021 | 1,028 | 1,017 | 1,018 | 31,400 | 1,018 |
| 2023-06-30 | 1,014 | 1,017 | 1,010 | 1,017 | 37,400 | 1,017 |
| 2023-06-29 | 1,027 | 1,027 | 1,010 | 1,016 | 40,000 | 1,016 |
| 2023-06-28 | 1,016 | 1,027 | 1,015 | 1,023 | 67,500 | 1,023 |
| 2023-06-27 | 1,010 | 1,015 | 1,004 | 1,015 | 35,700 | 1,015 |
| 2023-06-26 | 1,006 | 1,010 | 998 | 1,010 | 71,400 | 1,010 |
| 2023-06-23 | 1,004 | 1,008 | 997 | 1,002 | 136,300 | 1,002 |
| 2023-06-22 | 1,003 | 1,010 | 1,000 | 1,000 | 48,200 | 1,000 |
| 2023-06-21 | 1,016 | 1,021 | 1,000 | 1,002 | 73,700 | 1,002 |
| 2023-06-20 | 1,023 | 1,023 | 1,015 | 1,019 | 31,200 | 1,019 |
| 2023-06-19 | 1,009 | 1,025 | 1,007 | 1,025 | 46,900 | 1,025 |
| 2023-06-16 | 1,000 | 1,007 | 999 | 1,007 | 67,100 | 1,007 |
| 2023-06-15 | 1,005 | 1,005 | 1,000 | 1,000 | 34,800 | 1,000 |
| 2023-06-14 | 1,004 | 1,004 | 999 | 1,003 | 84,800 | 1,003 |
| 2023-06-13 | 1,007 | 1,009 | 1,000 | 1,000 | 100,900 | 1,000 |
| 2023-06-12 | 1,012 | 1,015 | 1,000 | 1,003 | 151,600 | 1,003 |
| 2023-06-09 | 1,018 | 1,026 | 1,016 | 1,016 | 57,800 | 1,016 |
| 2023-06-08 | 1,021 | 1,025 | 1,014 | 1,016 | 53,300 | 1,016 |
| 2023-06-07 | 1,033 | 1,035 | 1,022 | 1,022 | 54,200 | 1,022 |
| 2023-06-06 | 1,030 | 1,034 | 1,026 | 1,029 | 32,300 | 1,029 |
| 2023-06-05 | 1,038 | 1,038 | 1,030 | 1,034 | 28,400 | 1,034 |
| 2023-06-02 | 1,030 | 1,038 | 1,027 | 1,028 | 37,000 | 1,028 |
| 2023-06-01 | 1,032 | 1,039 | 1,030 | 1,030 | 28,900 | 1,030 |
| 2023-05-31 | 1,040 | 1,040 | 1,028 | 1,034 | 35,200 | 1,034 |
| 2023-05-30 | 1,045 | 1,046 | 1,028 | 1,039 | 43,400 | 1,039 |
| 2023-05-29 | 1,058 | 1,060 | 1,047 | 1,047 | 19,900 | 1,047 |
| 2023-05-26 | 1,047 | 1,055 | 1,043 | 1,053 | 29,600 | 1,053 |
| 2023-05-25 | 1,053 | 1,056 | 1,047 | 1,047 | 28,900 | 1,047 |
| 2023-05-24 | 1,055 | 1,064 | 1,055 | 1,060 | 15,100 | 1,060 |
| 2023-05-23 | 1,076 | 1,082 | 1,056 | 1,063 | 34,300 | 1,063 |
| 2023-05-22 | 1,068 | 1,084 | 1,068 | 1,079 | 29,300 | 1,079 |
| 2023-05-19 | 1,081 | 1,081 | 1,066 | 1,066 | 28,600 | 1,066 |
| 2023-05-18 | 1,109 | 1,110 | 1,080 | 1,081 | 39,900 | 1,081 |
| 2023-05-17 | 1,095 | 1,109 | 1,091 | 1,108 | 67,000 | 1,108 |
| 2023-05-16 | 1,081 | 1,095 | 1,078 | 1,091 | 55,600 | 1,091 |
| 2023-05-15 | 1,082 | 1,084 | 1,075 | 1,080 | 23,000 | 1,080 |
| 2023-05-12 | 1,065 | 1,080 | 1,064 | 1,080 | 24,300 | 1,080 |
| 2023-05-11 | 1,066 | 1,073 | 1,062 | 1,067 | 14,500 | 1,067 |
| 2023-05-10 | 1,083 | 1,088 | 1,067 | 1,067 | 34,100 | 1,067 |
| 2023-05-09 | 1,081 | 1,083 | 1,077 | 1,083 | 30,500 | 1,083 |
| 2023-05-08 | 1,072 | 1,081 | 1,072 | 1,080 | 35,000 | 1,080 |
| 2023-05-02 | 1,070 | 1,072 | 1,061 | 1,071 | 15,900 | 1,071 |
| 2023-05-01 | 1,075 | 1,078 | 1,067 | 1,068 | 24,000 | 1,068 |
| 2023-04-28 | 1,057 | 1,072 | 1,057 | 1,072 | 32,400 | 1,072 |
| 2023-04-27 | 1,047 | 1,062 | 1,041 | 1,056 | 23,300 | 1,056 |
| 2023-04-26 | 1,055 | 1,060 | 1,049 | 1,049 | 34,700 | 1,049 |
| 2023-04-25 | 1,065 | 1,066 | 1,058 | 1,062 | 13,900 | 1,062 |
| 2023-04-24 | 1,062 | 1,069 | 1,062 | 1,065 | 14,600 | 1,065 |
| 2023-04-21 | 1,059 | 1,064 | 1,055 | 1,059 | 20,400 | 1,059 |
| 2023-04-20 | 1,065 | 1,071 | 1,065 | 1,065 | 11,400 | 1,065 |
| 2023-04-19 | 1,067 | 1,075 | 1,063 | 1,075 | 24,900 | 1,075 |
| 2023-04-18 | 1,065 | 1,069 | 1,062 | 1,067 | 17,800 | 1,067 |
| 2023-04-17 | 1,055 | 1,067 | 1,051 | 1,065 | 26,400 | 1,065 |
| 2023-04-14 | 1,059 | 1,060 | 1,050 | 1,050 | 20,400 | 1,050 |
| 2023-04-13 | 1,052 | 1,059 | 1,046 | 1,057 | 26,800 | 1,057 |
| 2023-04-12 | 1,039 | 1,055 | 1,036 | 1,054 | 50,400 | 1,054 |
| 2023-04-11 | 1,026 | 1,037 | 1,026 | 1,037 | 24,300 | 1,037 |
| 2023-04-10 | 1,040 | 1,040 | 1,024 | 1,031 | 25,100 | 1,031 |
| 2023-04-07 | 1,033 | 1,039 | 1,033 | 1,033 | 16,300 | 1,033 |
| 2023-04-06 | 1,035 | 1,040 | 1,025 | 1,034 | 25,700 | 1,034 |
| 2023-04-05 | 1,024 | 1,042 | 1,019 | 1,036 | 37,100 | 1,036 |
| 2023-04-04 | 1,035 | 1,039 | 1,014 | 1,029 | 68,100 | 1,029 |
| 2023-04-03 | 1,040 | 1,046 | 1,029 | 1,040 | 51,900 | 1,040 |
| 2023-03-31 | 1,054 | 1,064 | 1,039 | 1,040 | 51,800 | 1,040 |
| 2023-03-30 | 1,070 | 1,076 | 1,037 | 1,047 | 180,700 | 1,047 |
| 2023-03-29 | 1,076 | 1,096 | 1,075 | 1,096 | 219,300 | 1,096 |
| 2023-03-28 | 1,084 | 1,088 | 1,065 | 1,076 | 78,800 | 1,076 |
| 2023-03-27 | 1,087 | 1,094 | 1,086 | 1,086 | 71,000 | 1,086 |
| 2023-03-24 | 1,079 | 1,086 | 1,074 | 1,086 | 35,900 | 1,086 |
| 2023-03-23 | 1,072 | 1,079 | 1,070 | 1,079 | 24,600 | 1,079 |
| 2023-03-22 | 1,079 | 1,087 | 1,076 | 1,082 | 52,000 | 1,082 |
| 2023-03-20 | 1,079 | 1,079 | 1,064 | 1,064 | 25,500 | 1,064 |
| 2023-03-17 | 1,072 | 1,083 | 1,072 | 1,078 | 21,800 | 1,078 |
| 2023-03-16 | 1,060 | 1,070 | 1,059 | 1,067 | 25,700 | 1,067 |
| 2023-03-15 | 1,070 | 1,083 | 1,070 | 1,075 | 21,500 | 1,075 |
| 2023-03-14 | 1,069 | 1,074 | 1,054 | 1,060 | 39,200 | 1,060 |
| 2023-03-13 | 1,070 | 1,079 | 1,066 | 1,077 | 36,600 | 1,077 |
| 2023-03-10 | 1,077 | 1,083 | 1,074 | 1,078 | 61,300 | 1,078 |
| 2023-03-09 | 1,085 | 1,093 | 1,083 | 1,085 | 53,600 | 1,085 |
| 2023-03-08 | 1,070 | 1,084 | 1,066 | 1,083 | 36,600 | 1,083 |
| 2023-03-07 | 1,069 | 1,077 | 1,067 | 1,073 | 28,300 | 1,073 |
| 2023-03-06 | 1,068 | 1,069 | 1,060 | 1,069 | 30,400 | 1,069 |
| 2023-03-03 | 1,044 | 1,067 | 1,043 | 1,064 | 213,600 | 1,064 |
| 2023-03-02 | 1,042 | 1,045 | 1,038 | 1,042 | 48,400 | 1,042 |
| 2023-03-01 | 1,048 | 1,054 | 1,041 | 1,041 | 34,600 | 1,041 |
| 2023-02-28 | 1,046 | 1,057 | 1,046 | 1,050 | 22,900 | 1,050 |
| 2023-02-27 | 1,050 | 1,053 | 1,044 | 1,051 | 33,400 | 1,051 |
| 2023-02-24 | 1,054 | 1,059 | 1,051 | 1,051 | 20,900 | 1,051 |
| 2023-02-22 | 1,047 | 1,060 | 1,046 | 1,056 | 26,400 | 1,056 |
| 2023-02-21 | 1,051 | 1,057 | 1,047 | 1,047 | 22,400 | 1,047 |
| 2023-02-20 | 1,060 | 1,073 | 1,051 | 1,051 | 33,600 | 1,051 |
| 2023-02-17 | 1,039 | 1,068 | 1,039 | 1,060 | 38,700 | 1,060 |
| 2023-02-16 | 1,044 | 1,050 | 1,040 | 1,044 | 33,100 | 1,044 |
| 2023-02-15 | 1,038 | 1,049 | 1,035 | 1,042 | 57,100 | 1,042 |
| 2023-02-14 | 1,051 | 1,057 | 1,038 | 1,039 | 53,600 | 1,039 |
| 2023-02-13 | 1,073 | 1,073 | 1,034 | 1,040 | 101,000 | 1,040 |
| 2023-02-10 | 1,080 | 1,092 | 1,076 | 1,078 | 25,700 | 1,078 |
| 2023-02-09 | 1,071 | 1,087 | 1,065 | 1,085 | 25,200 | 1,085 |
| 2023-02-08 | 1,082 | 1,088 | 1,075 | 1,075 | 19,900 | 1,075 |
| 2023-02-07 | 1,076 | 1,081 | 1,076 | 1,080 | 15,600 | 1,080 |
| 2023-02-06 | 1,066 | 1,077 | 1,066 | 1,070 | 20,100 | 1,070 |
| 2023-02-03 | 1,074 | 1,083 | 1,068 | 1,068 | 28,200 | 1,068 |
| 2023-02-02 | 1,089 | 1,090 | 1,076 | 1,076 | 35,400 | 1,076 |
| 2023-02-01 | 1,092 | 1,096 | 1,080 | 1,083 | 24,900 | 1,083 |
| 2023-01-31 | 1,083 | 1,090 | 1,082 | 1,090 | 26,500 | 1,090 |
| 2023-01-30 | 1,081 | 1,086 | 1,078 | 1,080 | 27,200 | 1,080 |
| 2023-01-27 | 1,082 | 1,086 | 1,078 | 1,079 | 24,000 | 1,079 |
| 2023-01-26 | 1,078 | 1,084 | 1,076 | 1,081 | 17,600 | 1,081 |
| 2023-01-25 | 1,080 | 1,084 | 1,073 | 1,082 | 26,600 | 1,082 |
| 2023-01-24 | 1,073 | 1,086 | 1,073 | 1,076 | 45,500 | 1,076 |
| 2023-01-23 | 1,064 | 1,075 | 1,062 | 1,073 | 33,500 | 1,073 |
| 2023-01-20 | 1,058 | 1,065 | 1,053 | 1,060 | 17,800 | 1,060 |
| 2023-01-19 | 1,045 | 1,061 | 1,045 | 1,059 | 34,600 | 1,059 |
| 2023-01-18 | 1,047 | 1,056 | 1,042 | 1,048 | 22,100 | 1,048 |
| 2023-01-17 | 1,041 | 1,048 | 1,040 | 1,043 | 22,000 | 1,043 |
| 2023-01-16 | 1,058 | 1,061 | 1,041 | 1,041 | 35,100 | 1,041 |
| 2023-01-13 | 1,051 | 1,060 | 1,048 | 1,059 | 37,500 | 1,059 |
| 2023-01-12 | 1,051 | 1,057 | 1,051 | 1,052 | 23,800 | 1,052 |
| 2023-01-11 | 1,043 | 1,052 | 1,043 | 1,051 | 33,100 | 1,051 |
| 2023-01-10 | 1,036 | 1,046 | 1,036 | 1,043 | 42,100 | 1,043 |
| 2023-01-06 | 1,023 | 1,034 | 1,022 | 1,032 | 31,000 | 1,032 |
| 2023-01-05 | 1,017 | 1,026 | 1,016 | 1,023 | 22,500 | 1,023 |
| 2023-01-04 | 1,029 | 1,029 | 1,014 | 1,017 | 25,800 | 1,017 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株