7711 助川電気工業(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 | 1,200 | 1,200 | 1,172 | 1,176 | 21,100 | 1,176 |
| 2023-12-28 | 1,208 | 1,209 | 1,191 | 1,200 | 30,000 | 1,200 |
| 2023-12-27 | 1,165 | 1,208 | 1,165 | 1,208 | 81,600 | 1,208 |
| 2023-12-26 | 1,149 | 1,195 | 1,131 | 1,167 | 161,600 | 1,167 |
| 2023-12-25 | 1,115 | 1,120 | 1,082 | 1,085 | 41,300 | 1,085 |
| 2023-12-22 | 1,114 | 1,130 | 1,110 | 1,113 | 26,500 | 1,113 |
| 2023-12-21 | 1,116 | 1,120 | 1,102 | 1,105 | 22,000 | 1,105 |
| 2023-12-20 | 1,127 | 1,145 | 1,116 | 1,116 | 23,000 | 1,116 |
| 2023-12-19 | 1,132 | 1,140 | 1,118 | 1,131 | 17,200 | 1,131 |
| 2023-12-18 | 1,137 | 1,150 | 1,120 | 1,132 | 17,500 | 1,132 |
| 2023-12-15 | 1,114 | 1,152 | 1,114 | 1,152 | 20,100 | 1,152 |
| 2023-12-14 | 1,133 | 1,145 | 1,112 | 1,115 | 34,500 | 1,115 |
| 2023-12-13 | 1,165 | 1,165 | 1,132 | 1,133 | 14,600 | 1,133 |
| 2023-12-12 | 1,181 | 1,181 | 1,135 | 1,135 | 35,000 | 1,135 |
| 2023-12-11 | 1,171 | 1,192 | 1,155 | 1,172 | 38,400 | 1,172 |
| 2023-12-08 | 1,224 | 1,237 | 1,156 | 1,165 | 66,600 | 1,165 |
| 2023-12-07 | 1,194 | 1,248 | 1,175 | 1,224 | 80,300 | 1,224 |
| 2023-12-06 | 1,168 | 1,243 | 1,142 | 1,209 | 112,400 | 1,209 |
| 2023-12-05 | 1,150 | 1,378 | 1,150 | 1,178 | 538,800 | 1,178 |
| 2023-12-04 | 1,180 | 1,181 | 1,143 | 1,153 | 42,300 | 1,153 |
| 2023-12-01 | 1,129 | 1,129 | 1,115 | 1,120 | 14,200 | 1,120 |
| 2023-11-30 | 1,128 | 1,130 | 1,112 | 1,117 | 6,900 | 1,117 |
| 2023-11-29 | 1,125 | 1,136 | 1,124 | 1,128 | 5,000 | 1,128 |
| 2023-11-28 | 1,143 | 1,143 | 1,123 | 1,135 | 8,900 | 1,135 |
| 2023-11-27 | 1,130 | 1,141 | 1,117 | 1,137 | 16,800 | 1,137 |
| 2023-11-24 | 1,112 | 1,137 | 1,112 | 1,130 | 16,300 | 1,130 |
| 2023-11-22 | 1,101 | 1,116 | 1,096 | 1,111 | 10,500 | 1,111 |
| 2023-11-21 | 1,100 | 1,110 | 1,091 | 1,110 | 6,500 | 1,110 |
| 2023-11-20 | 1,103 | 1,116 | 1,071 | 1,093 | 21,500 | 1,093 |
| 2023-11-17 | 1,086 | 1,128 | 1,086 | 1,107 | 19,200 | 1,107 |
| 2023-11-16 | 1,077 | 1,101 | 1,055 | 1,095 | 19,200 | 1,095 |
| 2023-11-15 | 1,085 | 1,087 | 1,073 | 1,077 | 10,200 | 1,077 |
| 2023-11-14 | 1,067 | 1,100 | 1,067 | 1,075 | 16,200 | 1,075 |
| 2023-11-13 | 1,111 | 1,114 | 1,058 | 1,063 | 56,900 | 1,063 |
| 2023-11-10 | 1,115 | 1,125 | 1,102 | 1,111 | 41,500 | 1,111 |
| 2023-11-09 | 1,152 | 1,165 | 1,133 | 1,158 | 21,300 | 1,158 |
| 2023-11-08 | 1,164 | 1,164 | 1,133 | 1,142 | 12,100 | 1,142 |
| 2023-11-07 | 1,162 | 1,168 | 1,148 | 1,168 | 15,500 | 1,168 |
| 2023-11-06 | 1,147 | 1,170 | 1,140 | 1,162 | 20,200 | 1,162 |
| 2023-11-02 | 1,140 | 1,148 | 1,129 | 1,147 | 7,700 | 1,147 |
| 2023-11-01 | 1,146 | 1,153 | 1,139 | 1,140 | 10,200 | 1,140 |
| 2023-10-31 | 1,117 | 1,146 | 1,115 | 1,146 | 7,200 | 1,146 |
| 2023-10-30 | 1,145 | 1,160 | 1,122 | 1,122 | 15,900 | 1,122 |
| 2023-10-27 | 1,130 | 1,151 | 1,130 | 1,151 | 12,900 | 1,151 |
| 2023-10-26 | 1,140 | 1,144 | 1,124 | 1,136 | 17,500 | 1,136 |
| 2023-10-25 | 1,173 | 1,181 | 1,135 | 1,143 | 39,000 | 1,143 |
| 2023-10-24 | 1,115 | 1,161 | 1,088 | 1,143 | 31,500 | 1,143 |
| 2023-10-23 | 1,127 | 1,127 | 1,093 | 1,112 | 18,200 | 1,112 |
| 2023-10-20 | 1,119 | 1,140 | 1,113 | 1,140 | 11,100 | 1,140 |
| 2023-10-19 | 1,121 | 1,126 | 1,114 | 1,119 | 11,000 | 1,119 |
| 2023-10-18 | 1,125 | 1,136 | 1,118 | 1,136 | 7,600 | 1,136 |
| 2023-10-17 | 1,105 | 1,124 | 1,102 | 1,123 | 15,400 | 1,123 |
| 2023-10-16 | 1,131 | 1,131 | 1,081 | 1,092 | 37,300 | 1,092 |
| 2023-10-13 | 1,150 | 1,168 | 1,128 | 1,132 | 29,800 | 1,132 |
| 2023-10-12 | 1,167 | 1,179 | 1,152 | 1,168 | 18,100 | 1,168 |
| 2023-10-11 | 1,182 | 1,182 | 1,157 | 1,175 | 7,300 | 1,175 |
| 2023-10-10 | 1,150 | 1,175 | 1,150 | 1,174 | 13,300 | 1,174 |
| 2023-10-06 | 1,152 | 1,156 | 1,140 | 1,150 | 13,900 | 1,150 |
| 2023-10-05 | 1,152 | 1,178 | 1,152 | 1,155 | 15,100 | 1,155 |
| 2023-10-04 | 1,175 | 1,200 | 1,110 | 1,141 | 40,600 | 1,141 |
| 2023-10-03 | 1,220 | 1,227 | 1,191 | 1,199 | 44,500 | 1,199 |
| 2023-10-02 | 1,246 | 1,265 | 1,225 | 1,225 | 21,100 | 1,225 |
| 2023-09-29 | 1,262 | 1,279 | 1,236 | 1,236 | 19,400 | 1,236 |
| 2023-09-28 | 1,251 | 1,292 | 1,251 | 1,264 | 31,200 | 1,264 |
| 2023-09-27 | 1,289 | 1,293 | 1,273 | 1,286 | 13,600 | 1,286 |
| 2023-09-26 | 1,298 | 1,305 | 1,271 | 1,290 | 13,800 | 1,290 |
| 2023-09-25 | 1,290 | 1,306 | 1,290 | 1,298 | 8,700 | 1,298 |
| 2023-09-22 | 1,270 | 1,292 | 1,268 | 1,292 | 13,600 | 1,292 |
| 2023-09-21 | 1,290 | 1,290 | 1,270 | 1,274 | 6,600 | 1,274 |
| 2023-09-20 | 1,284 | 1,296 | 1,274 | 1,283 | 14,000 | 1,283 |
| 2023-09-19 | 1,305 | 1,305 | 1,284 | 1,287 | 12,900 | 1,287 |
| 2023-09-15 | 1,288 | 1,312 | 1,288 | 1,308 | 36,300 | 1,308 |
| 2023-09-14 | 1,271 | 1,283 | 1,270 | 1,281 | 10,600 | 1,281 |
| 2023-09-13 | 1,271 | 1,282 | 1,263 | 1,272 | 12,700 | 1,272 |
| 2023-09-12 | 1,258 | 1,285 | 1,258 | 1,278 | 12,400 | 1,278 |
| 2023-09-11 | 1,280 | 1,285 | 1,258 | 1,258 | 30,700 | 1,258 |
| 2023-09-08 | 1,300 | 1,300 | 1,278 | 1,280 | 19,700 | 1,280 |
| 2023-09-07 | 1,302 | 1,310 | 1,293 | 1,298 | 18,700 | 1,298 |
| 2023-09-06 | 1,295 | 1,305 | 1,286 | 1,303 | 30,400 | 1,303 |
| 2023-09-05 | 1,281 | 1,294 | 1,280 | 1,291 | 12,200 | 1,291 |
| 2023-09-04 | 1,290 | 1,295 | 1,275 | 1,286 | 19,100 | 1,286 |
| 2023-09-01 | 1,271 | 1,282 | 1,269 | 1,270 | 13,900 | 1,270 |
| 2023-08-31 | 1,277 | 1,290 | 1,277 | 1,283 | 11,200 | 1,283 |
| 2023-08-30 | 1,282 | 1,293 | 1,280 | 1,280 | 14,800 | 1,280 |
| 2023-08-29 | 1,270 | 1,280 | 1,269 | 1,279 | 12,000 | 1,279 |
| 2023-08-28 | 1,270 | 1,277 | 1,267 | 1,272 | 3,600 | 1,272 |
| 2023-08-25 | 1,266 | 1,274 | 1,258 | 1,270 | 8,900 | 1,270 |
| 2023-08-24 | 1,258 | 1,284 | 1,258 | 1,277 | 12,800 | 1,277 |
| 2023-08-23 | 1,243 | 1,263 | 1,243 | 1,258 | 16,500 | 1,258 |
| 2023-08-22 | 1,250 | 1,253 | 1,238 | 1,243 | 14,700 | 1,243 |
| 2023-08-21 | 1,238 | 1,244 | 1,226 | 1,234 | 10,600 | 1,234 |
| 2023-08-18 | 1,229 | 1,240 | 1,220 | 1,220 | 22,300 | 1,220 |
| 2023-08-17 | 1,255 | 1,260 | 1,228 | 1,241 | 27,800 | 1,241 |
| 2023-08-16 | 1,277 | 1,284 | 1,260 | 1,264 | 14,900 | 1,264 |
| 2023-08-15 | 1,283 | 1,283 | 1,261 | 1,263 | 20,100 | 1,263 |
| 2023-08-14 | 1,274 | 1,294 | 1,263 | 1,284 | 39,800 | 1,284 |
| 2023-08-10 | 1,267 | 1,280 | 1,251 | 1,271 | 60,100 | 1,271 |
| 2023-08-09 | 1,238 | 1,247 | 1,235 | 1,237 | 15,800 | 1,237 |
| 2023-08-08 | 1,229 | 1,250 | 1,229 | 1,238 | 25,700 | 1,238 |
| 2023-08-07 | 1,234 | 1,234 | 1,221 | 1,229 | 24,100 | 1,229 |
| 2023-08-04 | 1,233 | 1,250 | 1,224 | 1,250 | 25,500 | 1,250 |
| 2023-08-03 | 1,240 | 1,254 | 1,234 | 1,234 | 22,400 | 1,234 |
| 2023-08-02 | 1,246 | 1,263 | 1,243 | 1,252 | 14,300 | 1,252 |
| 2023-08-01 | 1,235 | 1,261 | 1,232 | 1,259 | 28,900 | 1,259 |
| 2023-07-31 | 1,230 | 1,243 | 1,230 | 1,240 | 21,100 | 1,240 |
| 2023-07-28 | 1,234 | 1,244 | 1,220 | 1,227 | 40,500 | 1,227 |
| 2023-07-27 | 1,237 | 1,245 | 1,230 | 1,245 | 15,100 | 1,245 |
| 2023-07-26 | 1,225 | 1,241 | 1,224 | 1,240 | 14,300 | 1,240 |
| 2023-07-25 | 1,231 | 1,235 | 1,225 | 1,235 | 21,300 | 1,235 |
| 2023-07-24 | 1,232 | 1,245 | 1,229 | 1,238 | 29,000 | 1,238 |
| 2023-07-21 | 1,225 | 1,228 | 1,213 | 1,228 | 34,000 | 1,228 |
| 2023-07-20 | 1,236 | 1,251 | 1,231 | 1,234 | 21,900 | 1,234 |
| 2023-07-19 | 1,257 | 1,257 | 1,235 | 1,237 | 30,900 | 1,237 |
| 2023-07-18 | 1,236 | 1,250 | 1,223 | 1,246 | 20,500 | 1,246 |
| 2023-07-14 | 1,248 | 1,257 | 1,231 | 1,239 | 27,500 | 1,239 |
| 2023-07-13 | 1,240 | 1,261 | 1,232 | 1,248 | 22,600 | 1,248 |
| 2023-07-12 | 1,261 | 1,263 | 1,215 | 1,240 | 65,700 | 1,240 |
| 2023-07-11 | 1,271 | 1,277 | 1,265 | 1,269 | 30,100 | 1,269 |
| 2023-07-10 | 1,295 | 1,300 | 1,275 | 1,279 | 34,900 | 1,279 |
| 2023-07-07 | 1,280 | 1,309 | 1,266 | 1,309 | 34,100 | 1,309 |
| 2023-07-06 | 1,317 | 1,321 | 1,286 | 1,288 | 39,000 | 1,288 |
| 2023-07-05 | 1,325 | 1,332 | 1,315 | 1,327 | 24,500 | 1,327 |
| 2023-07-04 | 1,311 | 1,326 | 1,306 | 1,322 | 14,900 | 1,322 |
| 2023-07-03 | 1,314 | 1,322 | 1,307 | 1,320 | 32,100 | 1,320 |
| 2023-06-30 | 1,298 | 1,307 | 1,286 | 1,307 | 11,900 | 1,307 |
| 2023-06-29 | 1,307 | 1,307 | 1,295 | 1,298 | 15,000 | 1,298 |
| 2023-06-28 | 1,294 | 1,307 | 1,289 | 1,307 | 15,100 | 1,307 |
| 2023-06-27 | 1,316 | 1,318 | 1,281 | 1,290 | 56,200 | 1,290 |
| 2023-06-26 | 1,338 | 1,342 | 1,309 | 1,314 | 43,400 | 1,314 |
| 2023-06-23 | 1,331 | 1,367 | 1,328 | 1,352 | 42,900 | 1,352 |
| 2023-06-22 | 1,338 | 1,346 | 1,328 | 1,330 | 16,300 | 1,330 |
| 2023-06-21 | 1,333 | 1,354 | 1,330 | 1,337 | 22,900 | 1,337 |
| 2023-06-20 | 1,334 | 1,337 | 1,326 | 1,336 | 13,400 | 1,336 |
| 2023-06-19 | 1,333 | 1,347 | 1,320 | 1,332 | 29,200 | 1,332 |
| 2023-06-16 | 1,320 | 1,325 | 1,311 | 1,325 | 12,800 | 1,325 |
| 2023-06-15 | 1,320 | 1,323 | 1,310 | 1,311 | 20,200 | 1,311 |
| 2023-06-14 | 1,345 | 1,345 | 1,318 | 1,318 | 27,300 | 1,318 |
| 2023-06-13 | 1,336 | 1,350 | 1,334 | 1,345 | 21,200 | 1,345 |
| 2023-06-12 | 1,339 | 1,350 | 1,324 | 1,340 | 22,400 | 1,340 |
| 2023-06-09 | 1,323 | 1,335 | 1,315 | 1,316 | 13,100 | 1,316 |
| 2023-06-08 | 1,367 | 1,367 | 1,298 | 1,318 | 59,000 | 1,318 |
| 2023-06-07 | 1,351 | 1,371 | 1,338 | 1,367 | 37,500 | 1,367 |
| 2023-06-06 | 1,334 | 1,350 | 1,323 | 1,336 | 23,000 | 1,336 |
| 2023-06-05 | 1,345 | 1,354 | 1,326 | 1,339 | 14,000 | 1,339 |
| 2023-06-02 | 1,321 | 1,363 | 1,312 | 1,343 | 27,200 | 1,343 |
| 2023-06-01 | 1,329 | 1,329 | 1,311 | 1,316 | 14,500 | 1,316 |
| 2023-05-31 | 1,340 | 1,342 | 1,305 | 1,325 | 33,100 | 1,325 |
| 2023-05-30 | 1,344 | 1,344 | 1,324 | 1,334 | 15,800 | 1,334 |
| 2023-05-29 | 1,324 | 1,344 | 1,324 | 1,344 | 12,900 | 1,344 |
| 2023-05-26 | 1,329 | 1,346 | 1,321 | 1,321 | 21,200 | 1,321 |
| 2023-05-25 | 1,354 | 1,354 | 1,326 | 1,327 | 21,900 | 1,327 |
| 2023-05-24 | 1,342 | 1,357 | 1,330 | 1,354 | 33,600 | 1,354 |
| 2023-05-23 | 1,354 | 1,367 | 1,316 | 1,323 | 36,100 | 1,323 |
| 2023-05-22 | 1,343 | 1,365 | 1,329 | 1,365 | 31,700 | 1,365 |
| 2023-05-19 | 1,373 | 1,388 | 1,340 | 1,343 | 41,100 | 1,343 |
| 2023-05-18 | 1,385 | 1,394 | 1,360 | 1,373 | 65,200 | 1,373 |
| 2023-05-17 | 1,389 | 1,419 | 1,357 | 1,361 | 175,800 | 1,361 |
| 2023-05-16 | 1,316 | 1,359 | 1,315 | 1,338 | 75,700 | 1,338 |
| 2023-05-15 | 1,279 | 1,332 | 1,275 | 1,314 | 57,100 | 1,314 |
| 2023-05-12 | 1,301 | 1,304 | 1,276 | 1,280 | 31,300 | 1,280 |
| 2023-05-11 | 1,296 | 1,319 | 1,288 | 1,299 | 32,100 | 1,299 |
| 2023-05-10 | 1,296 | 1,306 | 1,284 | 1,289 | 30,400 | 1,289 |
| 2023-05-09 | 1,293 | 1,315 | 1,289 | 1,295 | 22,300 | 1,295 |
| 2023-05-08 | 1,280 | 1,305 | 1,272 | 1,293 | 34,700 | 1,293 |
| 2023-05-02 | 1,273 | 1,284 | 1,250 | 1,266 | 32,200 | 1,266 |
| 2023-05-01 | 1,257 | 1,280 | 1,252 | 1,272 | 29,200 | 1,272 |
| 2023-04-28 | 1,263 | 1,266 | 1,247 | 1,256 | 21,000 | 1,256 |
| 2023-04-27 | 1,255 | 1,262 | 1,255 | 1,257 | 6,500 | 1,257 |
| 2023-04-26 | 1,250 | 1,269 | 1,248 | 1,261 | 16,600 | 1,261 |
| 2023-04-25 | 1,278 | 1,290 | 1,260 | 1,260 | 25,100 | 1,260 |
| 2023-04-24 | 1,268 | 1,277 | 1,257 | 1,259 | 24,000 | 1,259 |
| 2023-04-21 | 1,284 | 1,284 | 1,255 | 1,268 | 45,500 | 1,268 |
| 2023-04-20 | 1,302 | 1,310 | 1,280 | 1,285 | 38,500 | 1,285 |
| 2023-04-19 | 1,284 | 1,326 | 1,268 | 1,302 | 102,400 | 1,302 |
| 2023-04-18 | 1,273 | 1,294 | 1,254 | 1,284 | 85,400 | 1,284 |
| 2023-04-17 | 1,340 | 1,422 | 1,277 | 1,282 | 665,300 | 1,282 |
| 2023-04-14 | 1,230 | 1,505 | 1,219 | 1,430 | 833,300 | 1,430 |
| 2023-04-13 | 1,230 | 1,230 | 1,218 | 1,225 | 22,700 | 1,225 |
| 2023-04-12 | 1,248 | 1,250 | 1,234 | 1,248 | 22,400 | 1,248 |
| 2023-04-11 | 1,226 | 1,251 | 1,225 | 1,248 | 16,900 | 1,248 |
| 2023-04-10 | 1,233 | 1,265 | 1,230 | 1,248 | 23,200 | 1,248 |
| 2023-04-07 | 1,248 | 1,252 | 1,212 | 1,233 | 29,200 | 1,233 |
| 2023-04-06 | 1,253 | 1,259 | 1,240 | 1,245 | 27,900 | 1,245 |
| 2023-04-05 | 1,273 | 1,283 | 1,251 | 1,268 | 47,200 | 1,268 |
| 2023-04-04 | 1,313 | 1,313 | 1,277 | 1,282 | 52,800 | 1,282 |
| 2023-04-03 | 1,339 | 1,339 | 1,304 | 1,308 | 42,100 | 1,308 |
| 2023-03-31 | 1,338 | 1,341 | 1,306 | 1,320 | 34,600 | 1,320 |
| 2023-03-30 | 1,305 | 1,329 | 1,301 | 1,313 | 18,900 | 1,313 |
| 2023-03-29 | 1,316 | 1,334 | 1,311 | 1,315 | 12,600 | 1,315 |
| 2023-03-28 | 1,320 | 1,333 | 1,309 | 1,325 | 19,200 | 1,325 |
| 2023-03-27 | 1,313 | 1,329 | 1,305 | 1,325 | 21,800 | 1,325 |
| 2023-03-24 | 1,332 | 1,335 | 1,306 | 1,313 | 30,700 | 1,313 |
| 2023-03-23 | 1,307 | 1,327 | 1,285 | 1,327 | 13,600 | 1,327 |
| 2023-03-22 | 1,270 | 1,340 | 1,268 | 1,321 | 45,800 | 1,321 |
| 2023-03-20 | 1,286 | 1,286 | 1,257 | 1,258 | 30,000 | 1,258 |
| 2023-03-17 | 1,295 | 1,307 | 1,283 | 1,287 | 15,700 | 1,287 |
| 2023-03-16 | 1,279 | 1,297 | 1,273 | 1,293 | 27,600 | 1,293 |
| 2023-03-15 | 1,297 | 1,310 | 1,292 | 1,302 | 26,700 | 1,302 |
| 2023-03-14 | 1,300 | 1,301 | 1,271 | 1,287 | 54,100 | 1,287 |
| 2023-03-13 | 1,307 | 1,321 | 1,280 | 1,321 | 80,000 | 1,321 |
| 2023-03-10 | 1,354 | 1,359 | 1,326 | 1,334 | 56,800 | 1,334 |
| 2023-03-09 | 1,375 | 1,389 | 1,351 | 1,372 | 39,300 | 1,372 |
| 2023-03-08 | 1,340 | 1,394 | 1,340 | 1,375 | 82,200 | 1,375 |
| 2023-03-07 | 1,337 | 1,355 | 1,337 | 1,350 | 32,200 | 1,350 |
| 2023-03-06 | 1,357 | 1,363 | 1,334 | 1,334 | 54,600 | 1,334 |
| 2023-03-03 | 1,321 | 1,367 | 1,310 | 1,360 | 90,400 | 1,360 |
| 2023-03-02 | 1,355 | 1,355 | 1,315 | 1,318 | 45,400 | 1,318 |
| 2023-03-01 | 1,372 | 1,382 | 1,345 | 1,355 | 82,100 | 1,355 |
| 2023-02-28 | 1,328 | 1,356 | 1,320 | 1,320 | 46,100 | 1,320 |
| 2023-02-27 | 1,318 | 1,339 | 1,313 | 1,320 | 44,600 | 1,320 |
| 2023-02-24 | 1,326 | 1,326 | 1,297 | 1,313 | 68,800 | 1,313 |
| 2023-02-22 | 1,351 | 1,360 | 1,318 | 1,334 | 80,600 | 1,334 |
| 2023-02-21 | 1,385 | 1,392 | 1,367 | 1,367 | 39,500 | 1,367 |
| 2023-02-20 | 1,382 | 1,393 | 1,371 | 1,382 | 30,000 | 1,382 |
| 2023-02-17 | 1,400 | 1,400 | 1,377 | 1,382 | 67,900 | 1,382 |
| 2023-02-16 | 1,423 | 1,438 | 1,406 | 1,407 | 52,800 | 1,407 |
| 2023-02-15 | 1,429 | 1,430 | 1,395 | 1,423 | 62,700 | 1,423 |
| 2023-02-14 | 1,420 | 1,436 | 1,405 | 1,431 | 70,400 | 1,431 |
| 2023-02-13 | 1,435 | 1,453 | 1,404 | 1,405 | 77,200 | 1,405 |
| 2023-02-10 | 1,373 | 1,442 | 1,360 | 1,422 | 144,100 | 1,422 |
| 2023-02-09 | 1,393 | 1,405 | 1,380 | 1,393 | 61,900 | 1,393 |
| 2023-02-08 | 1,417 | 1,424 | 1,371 | 1,397 | 101,200 | 1,397 |
| 2023-02-07 | 1,405 | 1,437 | 1,403 | 1,416 | 48,100 | 1,416 |
| 2023-02-06 | 1,416 | 1,431 | 1,408 | 1,414 | 47,400 | 1,414 |
| 2023-02-03 | 1,442 | 1,442 | 1,412 | 1,412 | 50,400 | 1,412 |
| 2023-02-02 | 1,448 | 1,449 | 1,430 | 1,441 | 47,000 | 1,441 |
| 2023-02-01 | 1,456 | 1,487 | 1,424 | 1,427 | 115,300 | 1,427 |
| 2023-01-31 | 1,484 | 1,492 | 1,436 | 1,459 | 126,400 | 1,459 |
| 2023-01-30 | 1,470 | 1,489 | 1,465 | 1,474 | 75,400 | 1,474 |
| 2023-01-27 | 1,493 | 1,498 | 1,466 | 1,485 | 88,700 | 1,485 |
| 2023-01-26 | 1,524 | 1,524 | 1,476 | 1,493 | 158,400 | 1,493 |
| 2023-01-25 | 1,500 | 1,556 | 1,493 | 1,515 | 254,800 | 1,515 |
| 2023-01-24 | 1,537 | 1,551 | 1,485 | 1,487 | 175,400 | 1,487 |
| 2023-01-23 | 1,528 | 1,556 | 1,493 | 1,514 | 263,100 | 1,514 |
| 2023-01-20 | 1,476 | 1,547 | 1,470 | 1,513 | 341,600 | 1,513 |
| 2023-01-19 | 1,429 | 1,477 | 1,427 | 1,465 | 160,100 | 1,465 |
| 2023-01-18 | 1,465 | 1,475 | 1,402 | 1,459 | 245,400 | 1,459 |
| 2023-01-17 | 1,445 | 1,466 | 1,416 | 1,461 | 159,000 | 1,461 |
| 2023-01-16 | 1,470 | 1,470 | 1,408 | 1,415 | 217,300 | 1,415 |
| 2023-01-13 | 1,519 | 1,585 | 1,443 | 1,450 | 622,300 | 1,450 |
| 2023-01-12 | 1,642 | 1,650 | 1,482 | 1,496 | 995,400 | 1,496 |
| 2023-01-11 | 1,619 | 1,712 | 1,573 | 1,628 | 1,848,600 | 1,628 |
| 2023-01-10 | 1,369 | 1,628 | 1,333 | 1,628 | 1,073,600 | 1,628 |
| 2023-01-06 | 1,317 | 1,336 | 1,304 | 1,328 | 87,100 | 1,328 |
| 2023-01-05 | 1,391 | 1,399 | 1,316 | 1,316 | 178,300 | 1,316 |
| 2023-01-04 | 1,418 | 1,431 | 1,358 | 1,389 | 184,900 | 1,389 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
