7718 スター精密(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 | 1,710 | 1,719 | 1,705 | 1,719 | 126,700 | 1,719 |
| 2023-12-28 | 1,685 | 1,707 | 1,685 | 1,705 | 111,300 | 1,705 |
| 2023-12-27 | 1,730 | 1,742 | 1,729 | 1,737 | 106,700 | 1,737 |
| 2023-12-26 | 1,710 | 1,730 | 1,709 | 1,724 | 129,600 | 1,724 |
| 2023-12-25 | 1,741 | 1,744 | 1,716 | 1,716 | 143,100 | 1,716 |
| 2023-12-22 | 1,741 | 1,748 | 1,731 | 1,737 | 112,100 | 1,737 |
| 2023-12-21 | 1,751 | 1,753 | 1,739 | 1,740 | 97,800 | 1,740 |
| 2023-12-20 | 1,771 | 1,784 | 1,767 | 1,767 | 131,300 | 1,767 |
| 2023-12-19 | 1,737 | 1,758 | 1,725 | 1,753 | 275,600 | 1,753 |
| 2023-12-18 | 1,740 | 1,748 | 1,723 | 1,737 | 327,000 | 1,737 |
| 2023-12-15 | 1,751 | 1,776 | 1,745 | 1,767 | 172,500 | 1,767 |
| 2023-12-14 | 1,755 | 1,768 | 1,737 | 1,747 | 302,900 | 1,747 |
| 2023-12-13 | 1,764 | 1,771 | 1,755 | 1,763 | 226,900 | 1,763 |
| 2023-12-12 | 1,792 | 1,795 | 1,774 | 1,775 | 195,600 | 1,775 |
| 2023-12-11 | 1,775 | 1,781 | 1,761 | 1,775 | 164,900 | 1,775 |
| 2023-12-08 | 1,783 | 1,784 | 1,739 | 1,748 | 275,200 | 1,748 |
| 2023-12-07 | 1,814 | 1,814 | 1,792 | 1,796 | 200,500 | 1,796 |
| 2023-12-06 | 1,803 | 1,833 | 1,803 | 1,827 | 147,700 | 1,827 |
| 2023-12-05 | 1,826 | 1,841 | 1,805 | 1,806 | 151,400 | 1,806 |
| 2023-12-04 | 1,854 | 1,860 | 1,819 | 1,824 | 211,000 | 1,824 |
| 2023-12-01 | 1,890 | 1,890 | 1,856 | 1,861 | 204,500 | 1,861 |
| 2023-11-30 | 1,860 | 1,883 | 1,859 | 1,877 | 165,400 | 1,877 |
| 2023-11-29 | 1,851 | 1,866 | 1,851 | 1,859 | 169,800 | 1,859 |
| 2023-11-28 | 1,883 | 1,889 | 1,850 | 1,855 | 161,600 | 1,855 |
| 2023-11-27 | 1,833 | 1,895 | 1,829 | 1,886 | 339,800 | 1,886 |
| 2023-11-24 | 1,825 | 1,827 | 1,812 | 1,819 | 95,400 | 1,819 |
| 2023-11-22 | 1,800 | 1,817 | 1,800 | 1,810 | 122,800 | 1,810 |
| 2023-11-21 | 1,806 | 1,822 | 1,793 | 1,820 | 197,300 | 1,820 |
| 2023-11-20 | 1,830 | 1,830 | 1,798 | 1,800 | 310,700 | 1,800 |
| 2023-11-17 | 1,830 | 1,831 | 1,809 | 1,827 | 124,300 | 1,827 |
| 2023-11-16 | 1,803 | 1,839 | 1,803 | 1,836 | 189,200 | 1,836 |
| 2023-11-15 | 1,782 | 1,791 | 1,775 | 1,790 | 89,700 | 1,790 |
| 2023-11-14 | 1,794 | 1,794 | 1,766 | 1,775 | 97,100 | 1,775 |
| 2023-11-13 | 1,759 | 1,780 | 1,751 | 1,779 | 202,200 | 1,779 |
| 2023-11-10 | 1,749 | 1,749 | 1,704 | 1,740 | 381,700 | 1,740 |
| 2023-11-09 | 1,788 | 1,821 | 1,788 | 1,818 | 92,700 | 1,818 |
| 2023-11-08 | 1,816 | 1,818 | 1,788 | 1,799 | 134,400 | 1,799 |
| 2023-11-07 | 1,820 | 1,825 | 1,796 | 1,799 | 94,300 | 1,799 |
| 2023-11-06 | 1,835 | 1,838 | 1,817 | 1,831 | 116,800 | 1,831 |
| 2023-11-02 | 1,810 | 1,816 | 1,793 | 1,799 | 74,900 | 1,799 |
| 2023-11-01 | 1,824 | 1,825 | 1,787 | 1,795 | 98,200 | 1,795 |
| 2023-10-31 | 1,800 | 1,804 | 1,779 | 1,801 | 77,000 | 1,801 |
| 2023-10-30 | 1,814 | 1,814 | 1,777 | 1,791 | 144,000 | 1,791 |
| 2023-10-27 | 1,817 | 1,831 | 1,813 | 1,829 | 125,300 | 1,829 |
| 2023-10-26 | 1,833 | 1,842 | 1,784 | 1,794 | 157,700 | 1,794 |
| 2023-10-25 | 1,877 | 1,877 | 1,832 | 1,838 | 111,600 | 1,838 |
| 2023-10-24 | 1,842 | 1,875 | 1,821 | 1,866 | 154,600 | 1,866 |
| 2023-10-23 | 1,845 | 1,861 | 1,841 | 1,843 | 125,300 | 1,843 |
| 2023-10-20 | 1,861 | 1,861 | 1,839 | 1,843 | 66,200 | 1,843 |
| 2023-10-19 | 1,875 | 1,886 | 1,855 | 1,857 | 90,200 | 1,857 |
| 2023-10-18 | 1,923 | 1,924 | 1,887 | 1,905 | 137,300 | 1,905 |
| 2023-10-17 | 1,919 | 1,930 | 1,904 | 1,923 | 170,500 | 1,923 |
| 2023-10-16 | 1,900 | 1,911 | 1,881 | 1,891 | 113,500 | 1,891 |
| 2023-10-13 | 1,910 | 1,922 | 1,906 | 1,912 | 96,000 | 1,912 |
| 2023-10-12 | 1,881 | 1,928 | 1,881 | 1,928 | 120,800 | 1,928 |
| 2023-10-11 | 1,894 | 1,902 | 1,886 | 1,889 | 120,700 | 1,889 |
| 2023-10-10 | 1,874 | 1,889 | 1,871 | 1,884 | 81,100 | 1,884 |
| 2023-10-06 | 1,845 | 1,860 | 1,843 | 1,848 | 125,400 | 1,848 |
| 2023-10-05 | 1,826 | 1,847 | 1,826 | 1,843 | 134,400 | 1,843 |
| 2023-10-04 | 1,828 | 1,843 | 1,815 | 1,820 | 176,400 | 1,820 |
| 2023-10-03 | 1,900 | 1,908 | 1,849 | 1,849 | 178,000 | 1,849 |
| 2023-10-02 | 1,892 | 1,935 | 1,889 | 1,900 | 236,500 | 1,900 |
| 2023-09-29 | 1,890 | 1,892 | 1,871 | 1,878 | 145,600 | 1,878 |
| 2023-09-28 | 1,881 | 1,904 | 1,879 | 1,885 | 134,600 | 1,885 |
| 2023-09-27 | 1,851 | 1,894 | 1,850 | 1,891 | 198,100 | 1,891 |
| 2023-09-26 | 1,884 | 1,892 | 1,868 | 1,881 | 103,200 | 1,881 |
| 2023-09-25 | 1,881 | 1,887 | 1,867 | 1,881 | 78,300 | 1,881 |
| 2023-09-22 | 1,888 | 1,888 | 1,863 | 1,870 | 79,600 | 1,870 |
| 2023-09-21 | 1,906 | 1,913 | 1,893 | 1,898 | 101,200 | 1,898 |
| 2023-09-20 | 1,915 | 1,936 | 1,905 | 1,912 | 188,000 | 1,912 |
| 2023-09-19 | 1,891 | 1,919 | 1,891 | 1,919 | 171,800 | 1,919 |
| 2023-09-15 | 1,900 | 1,908 | 1,891 | 1,904 | 105,500 | 1,904 |
| 2023-09-14 | 1,872 | 1,887 | 1,868 | 1,884 | 85,000 | 1,884 |
| 2023-09-13 | 1,875 | 1,880 | 1,865 | 1,872 | 93,600 | 1,872 |
| 2023-09-12 | 1,869 | 1,888 | 1,865 | 1,879 | 66,500 | 1,879 |
| 2023-09-11 | 1,900 | 1,900 | 1,861 | 1,869 | 153,200 | 1,869 |
| 2023-09-08 | 1,910 | 1,911 | 1,887 | 1,888 | 180,800 | 1,888 |
| 2023-09-07 | 1,912 | 1,929 | 1,910 | 1,913 | 132,300 | 1,913 |
| 2023-09-06 | 1,900 | 1,914 | 1,899 | 1,910 | 172,500 | 1,910 |
| 2023-09-05 | 1,906 | 1,906 | 1,891 | 1,906 | 73,500 | 1,906 |
| 2023-09-04 | 1,889 | 1,906 | 1,877 | 1,906 | 204,800 | 1,906 |
| 2023-09-01 | 1,872 | 1,885 | 1,871 | 1,884 | 126,500 | 1,884 |
| 2023-08-31 | 1,867 | 1,887 | 1,867 | 1,882 | 164,200 | 1,882 |
| 2023-08-30 | 1,871 | 1,874 | 1,853 | 1,867 | 199,300 | 1,867 |
| 2023-08-29 | 1,856 | 1,866 | 1,840 | 1,866 | 197,700 | 1,866 |
| 2023-08-28 | 1,814 | 1,860 | 1,806 | 1,860 | 346,800 | 1,860 |
| 2023-08-25 | 1,775 | 1,794 | 1,772 | 1,793 | 181,000 | 1,793 |
| 2023-08-24 | 1,788 | 1,795 | 1,779 | 1,785 | 123,600 | 1,785 |
| 2023-08-23 | 1,763 | 1,795 | 1,758 | 1,794 | 237,300 | 1,794 |
| 2023-08-22 | 1,773 | 1,776 | 1,755 | 1,767 | 182,000 | 1,767 |
| 2023-08-21 | 1,778 | 1,779 | 1,767 | 1,772 | 191,800 | 1,772 |
| 2023-08-18 | 1,775 | 1,780 | 1,765 | 1,780 | 45,800 | 1,780 |
| 2023-08-17 | 1,780 | 1,792 | 1,773 | 1,784 | 226,400 | 1,784 |
| 2023-08-16 | 1,775 | 1,787 | 1,764 | 1,786 | 140,200 | 1,786 |
| 2023-08-15 | 1,785 | 1,788 | 1,775 | 1,776 | 95,500 | 1,776 |
| 2023-08-14 | 1,790 | 1,794 | 1,766 | 1,775 | 174,300 | 1,775 |
| 2023-08-10 | 1,745 | 1,791 | 1,743 | 1,791 | 210,600 | 1,791 |
| 2023-08-09 | 1,775 | 1,780 | 1,766 | 1,780 | 153,500 | 1,780 |
| 2023-08-08 | 1,770 | 1,778 | 1,768 | 1,775 | 160,500 | 1,775 |
| 2023-08-07 | 1,754 | 1,761 | 1,739 | 1,759 | 159,700 | 1,759 |
| 2023-08-04 | 1,730 | 1,756 | 1,723 | 1,755 | 193,000 | 1,755 |
| 2023-08-03 | 1,758 | 1,759 | 1,728 | 1,730 | 255,300 | 1,730 |
| 2023-08-02 | 1,771 | 1,793 | 1,769 | 1,775 | 186,000 | 1,775 |
| 2023-08-01 | 1,775 | 1,781 | 1,770 | 1,779 | 177,600 | 1,779 |
| 2023-07-31 | 1,777 | 1,779 | 1,761 | 1,769 | 188,900 | 1,769 |
| 2023-07-28 | 1,738 | 1,768 | 1,735 | 1,759 | 221,500 | 1,759 |
| 2023-07-27 | 1,756 | 1,756 | 1,739 | 1,747 | 103,500 | 1,747 |
| 2023-07-26 | 1,770 | 1,771 | 1,753 | 1,755 | 75,400 | 1,755 |
| 2023-07-25 | 1,765 | 1,765 | 1,751 | 1,764 | 132,900 | 1,764 |
| 2023-07-24 | 1,771 | 1,771 | 1,760 | 1,765 | 101,200 | 1,765 |
| 2023-07-21 | 1,761 | 1,774 | 1,753 | 1,758 | 61,500 | 1,758 |
| 2023-07-20 | 1,781 | 1,788 | 1,760 | 1,761 | 51,500 | 1,761 |
| 2023-07-19 | 1,777 | 1,784 | 1,770 | 1,776 | 97,900 | 1,776 |
| 2023-07-18 | 1,738 | 1,761 | 1,738 | 1,758 | 73,400 | 1,758 |
| 2023-07-14 | 1,740 | 1,745 | 1,719 | 1,733 | 100,600 | 1,733 |
| 2023-07-13 | 1,738 | 1,738 | 1,721 | 1,727 | 79,900 | 1,727 |
| 2023-07-12 | 1,769 | 1,769 | 1,738 | 1,738 | 127,000 | 1,738 |
| 2023-07-11 | 1,793 | 1,793 | 1,768 | 1,771 | 83,800 | 1,771 |
| 2023-07-10 | 1,774 | 1,792 | 1,768 | 1,777 | 134,000 | 1,777 |
| 2023-07-07 | 1,762 | 1,777 | 1,751 | 1,759 | 118,300 | 1,759 |
| 2023-07-06 | 1,781 | 1,787 | 1,765 | 1,775 | 148,200 | 1,775 |
| 2023-07-05 | 1,810 | 1,810 | 1,792 | 1,795 | 110,300 | 1,795 |
| 2023-07-04 | 1,842 | 1,842 | 1,820 | 1,821 | 105,400 | 1,821 |
| 2023-07-03 | 1,812 | 1,849 | 1,810 | 1,842 | 249,300 | 1,842 |
| 2023-06-30 | 1,792 | 1,800 | 1,779 | 1,796 | 160,200 | 1,796 |
| 2023-06-29 | 1,796 | 1,812 | 1,788 | 1,794 | 204,700 | 1,794 |
| 2023-06-28 | 1,810 | 1,819 | 1,792 | 1,818 | 263,600 | 1,818 |
| 2023-06-27 | 1,789 | 1,806 | 1,776 | 1,804 | 151,800 | 1,804 |
| 2023-06-26 | 1,790 | 1,793 | 1,774 | 1,788 | 118,300 | 1,788 |
| 2023-06-23 | 1,815 | 1,819 | 1,785 | 1,790 | 239,200 | 1,790 |
| 2023-06-22 | 1,807 | 1,821 | 1,803 | 1,812 | 205,900 | 1,812 |
| 2023-06-21 | 1,788 | 1,806 | 1,781 | 1,804 | 244,600 | 1,804 |
| 2023-06-20 | 1,804 | 1,810 | 1,790 | 1,793 | 220,800 | 1,793 |
| 2023-06-19 | 1,819 | 1,821 | 1,801 | 1,813 | 195,400 | 1,813 |
| 2023-06-16 | 1,822 | 1,827 | 1,807 | 1,818 | 236,100 | 1,818 |
| 2023-06-15 | 1,824 | 1,845 | 1,811 | 1,834 | 190,600 | 1,834 |
| 2023-06-14 | 1,826 | 1,844 | 1,811 | 1,820 | 178,200 | 1,820 |
| 2023-06-13 | 1,811 | 1,832 | 1,791 | 1,821 | 364,200 | 1,821 |
| 2023-06-12 | 1,835 | 1,840 | 1,821 | 1,831 | 152,600 | 1,831 |
| 2023-06-09 | 1,803 | 1,831 | 1,803 | 1,820 | 208,800 | 1,820 |
| 2023-06-08 | 1,825 | 1,842 | 1,798 | 1,803 | 202,800 | 1,803 |
| 2023-06-07 | 1,863 | 1,875 | 1,824 | 1,825 | 178,100 | 1,825 |
| 2023-06-06 | 1,837 | 1,855 | 1,831 | 1,854 | 109,900 | 1,854 |
| 2023-06-05 | 1,859 | 1,865 | 1,850 | 1,862 | 140,200 | 1,862 |
| 2023-06-02 | 1,813 | 1,825 | 1,807 | 1,821 | 113,300 | 1,821 |
| 2023-06-01 | 1,800 | 1,811 | 1,789 | 1,804 | 137,400 | 1,804 |
| 2023-05-31 | 1,846 | 1,850 | 1,810 | 1,810 | 149,800 | 1,810 |
| 2023-05-30 | 1,860 | 1,871 | 1,848 | 1,858 | 86,400 | 1,858 |
| 2023-05-29 | 1,891 | 1,901 | 1,867 | 1,869 | 148,000 | 1,869 |
| 2023-05-26 | 1,894 | 1,895 | 1,869 | 1,869 | 105,200 | 1,869 |
| 2023-05-25 | 1,875 | 1,899 | 1,867 | 1,894 | 142,300 | 1,894 |
| 2023-05-24 | 1,851 | 1,881 | 1,851 | 1,880 | 98,000 | 1,880 |
| 2023-05-23 | 1,897 | 1,906 | 1,861 | 1,871 | 189,200 | 1,871 |
| 2023-05-22 | 1,869 | 1,885 | 1,853 | 1,885 | 151,100 | 1,885 |
| 2023-05-19 | 1,876 | 1,888 | 1,862 | 1,871 | 137,100 | 1,871 |
| 2023-05-18 | 1,852 | 1,876 | 1,842 | 1,876 | 179,900 | 1,876 |
| 2023-05-17 | 1,859 | 1,874 | 1,834 | 1,836 | 227,700 | 1,836 |
| 2023-05-16 | 1,843 | 1,856 | 1,836 | 1,853 | 140,700 | 1,853 |
| 2023-05-15 | 1,847 | 1,869 | 1,828 | 1,842 | 136,700 | 1,842 |
| 2023-05-12 | 1,828 | 1,844 | 1,806 | 1,830 | 427,200 | 1,830 |
| 2023-05-11 | 1,762 | 1,783 | 1,760 | 1,766 | 60,200 | 1,766 |
| 2023-05-10 | 1,784 | 1,785 | 1,760 | 1,774 | 109,700 | 1,774 |
| 2023-05-09 | 1,780 | 1,801 | 1,778 | 1,794 | 81,700 | 1,794 |
| 2023-05-08 | 1,769 | 1,788 | 1,767 | 1,779 | 89,000 | 1,779 |
| 2023-05-02 | 1,791 | 1,791 | 1,776 | 1,778 | 45,700 | 1,778 |
| 2023-05-01 | 1,773 | 1,791 | 1,768 | 1,789 | 80,900 | 1,789 |
| 2023-04-28 | 1,742 | 1,764 | 1,742 | 1,760 | 76,500 | 1,760 |
| 2023-04-27 | 1,711 | 1,729 | 1,708 | 1,729 | 68,300 | 1,729 |
| 2023-04-26 | 1,718 | 1,733 | 1,712 | 1,714 | 115,700 | 1,714 |
| 2023-04-25 | 1,747 | 1,764 | 1,747 | 1,750 | 60,300 | 1,750 |
| 2023-04-24 | 1,744 | 1,758 | 1,741 | 1,747 | 59,900 | 1,747 |
| 2023-04-21 | 1,742 | 1,756 | 1,736 | 1,743 | 35,200 | 1,743 |
| 2023-04-20 | 1,739 | 1,750 | 1,730 | 1,745 | 45,000 | 1,745 |
| 2023-04-19 | 1,750 | 1,751 | 1,741 | 1,746 | 58,200 | 1,746 |
| 2023-04-18 | 1,773 | 1,773 | 1,754 | 1,754 | 47,100 | 1,754 |
| 2023-04-17 | 1,761 | 1,764 | 1,749 | 1,760 | 56,400 | 1,760 |
| 2023-04-14 | 1,755 | 1,758 | 1,741 | 1,741 | 90,000 | 1,741 |
| 2023-04-13 | 1,770 | 1,770 | 1,740 | 1,749 | 109,200 | 1,749 |
| 2023-04-12 | 1,757 | 1,769 | 1,750 | 1,761 | 64,600 | 1,761 |
| 2023-04-11 | 1,760 | 1,764 | 1,740 | 1,744 | 81,100 | 1,744 |
| 2023-04-10 | 1,741 | 1,749 | 1,720 | 1,735 | 77,700 | 1,735 |
| 2023-04-07 | 1,703 | 1,727 | 1,703 | 1,722 | 79,000 | 1,722 |
| 2023-04-06 | 1,712 | 1,721 | 1,693 | 1,700 | 129,600 | 1,700 |
| 2023-04-05 | 1,750 | 1,759 | 1,730 | 1,732 | 77,000 | 1,732 |
| 2023-04-04 | 1,795 | 1,797 | 1,777 | 1,783 | 75,000 | 1,783 |
| 2023-04-03 | 1,813 | 1,813 | 1,787 | 1,797 | 88,900 | 1,797 |
| 2023-03-31 | 1,809 | 1,827 | 1,793 | 1,803 | 144,500 | 1,803 |
| 2023-03-30 | 1,788 | 1,797 | 1,778 | 1,794 | 82,400 | 1,794 |
| 2023-03-29 | 1,770 | 1,787 | 1,765 | 1,787 | 153,100 | 1,787 |
| 2023-03-28 | 1,782 | 1,782 | 1,753 | 1,756 | 75,200 | 1,756 |
| 2023-03-27 | 1,765 | 1,780 | 1,759 | 1,774 | 135,600 | 1,774 |
| 2023-03-24 | 1,723 | 1,745 | 1,720 | 1,737 | 102,600 | 1,737 |
| 2023-03-23 | 1,701 | 1,728 | 1,689 | 1,724 | 75,600 | 1,724 |
| 2023-03-22 | 1,707 | 1,720 | 1,699 | 1,713 | 95,600 | 1,713 |
| 2023-03-20 | 1,674 | 1,687 | 1,659 | 1,667 | 89,700 | 1,667 |
| 2023-03-17 | 1,716 | 1,721 | 1,698 | 1,703 | 87,900 | 1,703 |
| 2023-03-16 | 1,695 | 1,708 | 1,667 | 1,698 | 197,500 | 1,698 |
| 2023-03-15 | 1,703 | 1,754 | 1,703 | 1,747 | 132,600 | 1,747 |
| 2023-03-14 | 1,700 | 1,700 | 1,661 | 1,688 | 144,100 | 1,688 |
| 2023-03-13 | 1,756 | 1,760 | 1,723 | 1,730 | 96,200 | 1,730 |
| 2023-03-10 | 1,768 | 1,802 | 1,768 | 1,785 | 166,500 | 1,785 |
| 2023-03-09 | 1,808 | 1,821 | 1,800 | 1,805 | 149,200 | 1,805 |
| 2023-03-08 | 1,787 | 1,810 | 1,779 | 1,800 | 167,500 | 1,800 |
| 2023-03-07 | 1,776 | 1,792 | 1,772 | 1,787 | 94,400 | 1,787 |
| 2023-03-06 | 1,774 | 1,778 | 1,761 | 1,777 | 112,900 | 1,777 |
| 2023-03-03 | 1,765 | 1,770 | 1,750 | 1,766 | 123,200 | 1,766 |
| 2023-03-02 | 1,794 | 1,803 | 1,744 | 1,749 | 117,600 | 1,749 |
| 2023-03-01 | 1,739 | 1,773 | 1,732 | 1,772 | 177,900 | 1,772 |
| 2023-02-28 | 1,726 | 1,740 | 1,720 | 1,728 | 131,800 | 1,728 |
| 2023-02-27 | 1,701 | 1,721 | 1,701 | 1,714 | 109,600 | 1,714 |
| 2023-02-24 | 1,646 | 1,695 | 1,640 | 1,695 | 160,000 | 1,695 |
| 2023-02-22 | 1,625 | 1,642 | 1,625 | 1,637 | 98,700 | 1,637 |
| 2023-02-21 | 1,643 | 1,647 | 1,635 | 1,637 | 48,800 | 1,637 |
| 2023-02-20 | 1,633 | 1,643 | 1,626 | 1,639 | 75,100 | 1,639 |
| 2023-02-17 | 1,637 | 1,645 | 1,623 | 1,624 | 79,200 | 1,624 |
| 2023-02-16 | 1,646 | 1,657 | 1,637 | 1,645 | 82,500 | 1,645 |
| 2023-02-15 | 1,655 | 1,660 | 1,634 | 1,639 | 78,000 | 1,639 |
| 2023-02-14 | 1,652 | 1,657 | 1,646 | 1,653 | 81,000 | 1,653 |
| 2023-02-13 | 1,637 | 1,643 | 1,625 | 1,634 | 159,300 | 1,634 |
| 2023-02-10 | 1,665 | 1,680 | 1,637 | 1,637 | 249,300 | 1,637 |
| 2023-02-09 | 1,687 | 1,705 | 1,687 | 1,700 | 112,500 | 1,700 |
| 2023-02-08 | 1,681 | 1,687 | 1,672 | 1,687 | 68,200 | 1,687 |
| 2023-02-07 | 1,681 | 1,685 | 1,671 | 1,675 | 37,900 | 1,675 |
| 2023-02-06 | 1,682 | 1,688 | 1,675 | 1,681 | 81,500 | 1,681 |
| 2023-02-03 | 1,660 | 1,661 | 1,648 | 1,660 | 68,100 | 1,660 |
| 2023-02-02 | 1,686 | 1,686 | 1,661 | 1,668 | 71,000 | 1,668 |
| 2023-02-01 | 1,697 | 1,705 | 1,682 | 1,682 | 70,000 | 1,682 |
| 2023-01-31 | 1,678 | 1,694 | 1,675 | 1,688 | 115,700 | 1,688 |
| 2023-01-30 | 1,670 | 1,680 | 1,668 | 1,672 | 82,000 | 1,672 |
| 2023-01-27 | 1,674 | 1,676 | 1,666 | 1,675 | 64,500 | 1,675 |
| 2023-01-26 | 1,674 | 1,680 | 1,669 | 1,669 | 92,800 | 1,669 |
| 2023-01-25 | 1,663 | 1,673 | 1,661 | 1,664 | 46,400 | 1,664 |
| 2023-01-24 | 1,658 | 1,669 | 1,655 | 1,664 | 90,400 | 1,664 |
| 2023-01-23 | 1,640 | 1,651 | 1,628 | 1,650 | 71,400 | 1,650 |
| 2023-01-20 | 1,620 | 1,630 | 1,617 | 1,629 | 53,200 | 1,629 |
| 2023-01-19 | 1,630 | 1,638 | 1,617 | 1,624 | 100,400 | 1,624 |
| 2023-01-18 | 1,605 | 1,643 | 1,605 | 1,631 | 113,900 | 1,631 |
| 2023-01-17 | 1,585 | 1,600 | 1,585 | 1,596 | 60,000 | 1,596 |
| 2023-01-16 | 1,596 | 1,598 | 1,578 | 1,579 | 54,500 | 1,579 |
| 2023-01-13 | 1,620 | 1,629 | 1,605 | 1,605 | 99,400 | 1,605 |
| 2023-01-12 | 1,614 | 1,614 | 1,606 | 1,611 | 48,400 | 1,611 |
| 2023-01-11 | 1,602 | 1,623 | 1,602 | 1,610 | 100,500 | 1,610 |
| 2023-01-10 | 1,591 | 1,598 | 1,577 | 1,587 | 88,200 | 1,587 |
| 2023-01-06 | 1,576 | 1,579 | 1,560 | 1,577 | 109,500 | 1,577 |
| 2023-01-05 | 1,580 | 1,588 | 1,570 | 1,582 | 99,600 | 1,582 |
| 2023-01-04 | 1,606 | 1,609 | 1,578 | 1,585 | 95,000 | 1,585 |
分割・併合履歴 ： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株
