7726 黒田精工(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 | 1,221 | 1,241 | 1,221 | 1,228 | 5,400 | 1,228 |
| 2023-12-28 | 1,210 | 1,226 | 1,201 | 1,225 | 7,800 | 1,225 |
| 2023-12-27 | 1,193 | 1,227 | 1,189 | 1,196 | 25,900 | 1,196 |
| 2023-12-26 | 1,201 | 1,209 | 1,195 | 1,195 | 8,500 | 1,195 |
| 2023-12-25 | 1,223 | 1,236 | 1,201 | 1,201 | 11,200 | 1,201 |
| 2023-12-22 | 1,241 | 1,249 | 1,221 | 1,223 | 2,800 | 1,223 |
| 2023-12-21 | 1,225 | 1,246 | 1,221 | 1,229 | 4,700 | 1,229 |
| 2023-12-20 | 1,253 | 1,263 | 1,239 | 1,241 | 6,200 | 1,241 |
| 2023-12-19 | 1,225 | 1,268 | 1,221 | 1,239 | 11,700 | 1,239 |
| 2023-12-18 | 1,210 | 1,230 | 1,210 | 1,221 | 4,300 | 1,221 |
| 2023-12-15 | 1,234 | 1,234 | 1,222 | 1,230 | 3,700 | 1,230 |
| 2023-12-14 | 1,228 | 1,243 | 1,228 | 1,228 | 2,700 | 1,228 |
| 2023-12-13 | 1,222 | 1,250 | 1,222 | 1,230 | 5,900 | 1,230 |
| 2023-12-12 | 1,223 | 1,250 | 1,223 | 1,234 | 14,500 | 1,234 |
| 2023-12-11 | 1,248 | 1,248 | 1,226 | 1,232 | 7,100 | 1,232 |
| 2023-12-08 | 1,280 | 1,280 | 1,218 | 1,238 | 22,600 | 1,238 |
| 2023-12-07 | 1,284 | 1,284 | 1,262 | 1,280 | 8,000 | 1,280 |
| 2023-12-06 | 1,301 | 1,315 | 1,284 | 1,294 | 11,700 | 1,294 |
| 2023-12-05 | 1,298 | 1,320 | 1,277 | 1,308 | 17,900 | 1,308 |
| 2023-12-04 | 1,323 | 1,323 | 1,268 | 1,293 | 9,900 | 1,293 |
| 2023-12-01 | 1,310 | 1,338 | 1,288 | 1,312 | 9,600 | 1,312 |
| 2023-11-30 | 1,300 | 1,331 | 1,283 | 1,310 | 8,400 | 1,310 |
| 2023-11-29 | 1,320 | 1,345 | 1,300 | 1,302 | 10,300 | 1,302 |
| 2023-11-28 | 1,269 | 1,327 | 1,258 | 1,320 | 23,700 | 1,320 |
| 2023-11-27 | 1,261 | 1,280 | 1,260 | 1,276 | 13,400 | 1,276 |
| 2023-11-24 | 1,229 | 1,263 | 1,219 | 1,248 | 22,400 | 1,248 |
| 2023-11-22 | 1,222 | 1,228 | 1,204 | 1,225 | 6,700 | 1,225 |
| 2023-11-21 | 1,210 | 1,224 | 1,191 | 1,223 | 16,400 | 1,223 |
| 2023-11-20 | 1,219 | 1,225 | 1,200 | 1,205 | 18,400 | 1,205 |
| 2023-11-17 | 1,200 | 1,233 | 1,200 | 1,228 | 10,800 | 1,228 |
| 2023-11-16 | 1,192 | 1,222 | 1,189 | 1,222 | 9,100 | 1,222 |
| 2023-11-15 | 1,181 | 1,214 | 1,177 | 1,193 | 18,800 | 1,193 |
| 2023-11-14 | 1,191 | 1,224 | 1,181 | 1,189 | 17,200 | 1,189 |
| 2023-11-13 | 1,201 | 1,222 | 1,195 | 1,196 | 43,400 | 1,196 |
| 2023-11-10 | 1,259 | 1,270 | 1,234 | 1,267 | 15,200 | 1,267 |
| 2023-11-09 | 1,256 | 1,261 | 1,254 | 1,258 | 1,600 | 1,258 |
| 2023-11-08 | 1,272 | 1,300 | 1,252 | 1,265 | 4,700 | 1,265 |
| 2023-11-07 | 1,270 | 1,286 | 1,270 | 1,273 | 4,300 | 1,273 |
| 2023-11-06 | 1,260 | 1,283 | 1,260 | 1,277 | 15,000 | 1,277 |
| 2023-11-02 | 1,258 | 1,270 | 1,256 | 1,258 | 20,600 | 1,258 |
| 2023-11-01 | 1,253 | 1,259 | 1,250 | 1,258 | 5,600 | 1,258 |
| 2023-10-31 | 1,273 | 1,274 | 1,249 | 1,253 | 15,800 | 1,253 |
| 2023-10-30 | 1,292 | 1,297 | 1,281 | 1,285 | 4,000 | 1,285 |
| 2023-10-27 | 1,311 | 1,326 | 1,310 | 1,311 | 3,500 | 1,311 |
| 2023-10-26 | 1,304 | 1,325 | 1,304 | 1,311 | 3,800 | 1,311 |
| 2023-10-25 | 1,312 | 1,330 | 1,293 | 1,325 | 7,000 | 1,325 |
| 2023-10-24 | 1,313 | 1,313 | 1,272 | 1,295 | 24,000 | 1,295 |
| 2023-10-23 | 1,330 | 1,330 | 1,311 | 1,318 | 3,600 | 1,318 |
| 2023-10-20 | 1,333 | 1,333 | 1,311 | 1,322 | 6,100 | 1,322 |
| 2023-10-19 | 1,350 | 1,351 | 1,335 | 1,340 | 5,900 | 1,340 |
| 2023-10-18 | 1,350 | 1,355 | 1,340 | 1,355 | 6,800 | 1,355 |
| 2023-10-17 | 1,350 | 1,361 | 1,343 | 1,353 | 7,000 | 1,353 |
| 2023-10-16 | 1,368 | 1,371 | 1,350 | 1,362 | 6,700 | 1,362 |
| 2023-10-13 | 1,367 | 1,387 | 1,363 | 1,368 | 5,100 | 1,368 |
| 2023-10-12 | 1,411 | 1,437 | 1,348 | 1,389 | 17,500 | 1,389 |
| 2023-10-11 | 1,402 | 1,428 | 1,401 | 1,411 | 3,400 | 1,411 |
| 2023-10-10 | 1,403 | 1,413 | 1,391 | 1,394 | 2,900 | 1,394 |
| 2023-10-06 | 1,418 | 1,433 | 1,403 | 1,403 | 2,100 | 1,403 |
| 2023-10-05 | 1,367 | 1,433 | 1,367 | 1,418 | 3,800 | 1,418 |
| 2023-10-04 | 1,352 | 1,391 | 1,352 | 1,367 | 11,000 | 1,367 |
| 2023-10-03 | 1,431 | 1,431 | 1,410 | 1,410 | 5,100 | 1,410 |
| 2023-10-02 | 1,440 | 1,458 | 1,430 | 1,430 | 6,600 | 1,430 |
| 2023-09-29 | 1,480 | 1,485 | 1,450 | 1,460 | 4,700 | 1,460 |
| 2023-09-28 | 1,466 | 1,476 | 1,465 | 1,476 | 1,400 | 1,476 |
| 2023-09-27 | 1,469 | 1,495 | 1,469 | 1,479 | 2,000 | 1,479 |
| 2023-09-26 | 1,498 | 1,498 | 1,470 | 1,492 | 3,700 | 1,492 |
| 2023-09-25 | 1,484 | 1,497 | 1,480 | 1,485 | 5,700 | 1,485 |
| 2023-09-22 | 1,502 | 1,515 | 1,480 | 1,497 | 14,900 | 1,497 |
| 2023-09-21 | 1,559 | 1,562 | 1,514 | 1,524 | 6,000 | 1,524 |
| 2023-09-20 | 1,579 | 1,600 | 1,555 | 1,560 | 6,200 | 1,560 |
| 2023-09-19 | 1,587 | 1,602 | 1,566 | 1,579 | 17,500 | 1,579 |
| 2023-09-15 | 1,630 | 1,630 | 1,532 | 1,591 | 46,900 | 1,591 |
| 2023-09-14 | 1,489 | 1,624 | 1,484 | 1,590 | 52,600 | 1,590 |
| 2023-09-13 | 1,480 | 1,487 | 1,470 | 1,481 | 6,400 | 1,481 |
| 2023-09-12 | 1,495 | 1,495 | 1,467 | 1,486 | 16,600 | 1,486 |
| 2023-09-11 | 1,459 | 1,475 | 1,445 | 1,451 | 8,400 | 1,451 |
| 2023-09-08 | 1,477 | 1,477 | 1,438 | 1,460 | 8,900 | 1,460 |
| 2023-09-07 | 1,436 | 1,475 | 1,436 | 1,460 | 12,200 | 1,460 |
| 2023-09-06 | 1,444 | 1,446 | 1,430 | 1,440 | 8,300 | 1,440 |
| 2023-09-05 | 1,444 | 1,449 | 1,424 | 1,424 | 11,200 | 1,424 |
| 2023-09-04 | 1,404 | 1,440 | 1,401 | 1,440 | 10,800 | 1,440 |
| 2023-09-01 | 1,410 | 1,410 | 1,395 | 1,400 | 4,900 | 1,400 |
| 2023-08-31 | 1,384 | 1,409 | 1,384 | 1,397 | 5,000 | 1,397 |
| 2023-08-30 | 1,376 | 1,392 | 1,376 | 1,384 | 1,700 | 1,384 |
| 2023-08-29 | 1,387 | 1,391 | 1,381 | 1,382 | 2,100 | 1,382 |
| 2023-08-28 | 1,372 | 1,412 | 1,372 | 1,387 | 5,500 | 1,387 |
| 2023-08-25 | 1,354 | 1,375 | 1,350 | 1,369 | 3,600 | 1,369 |
| 2023-08-24 | 1,371 | 1,371 | 1,352 | 1,354 | 11,500 | 1,354 |
| 2023-08-23 | 1,372 | 1,379 | 1,366 | 1,370 | 19,800 | 1,370 |
| 2023-08-22 | 1,366 | 1,375 | 1,366 | 1,372 | 2,300 | 1,372 |
| 2023-08-21 | 1,362 | 1,378 | 1,362 | 1,366 | 3,200 | 1,366 |
| 2023-08-18 | 1,389 | 1,389 | 1,386 | 1,382 | 3,300 | 1,382 |
| 2023-08-17 | 1,386 | 1,431 | 1,380 | 1,382 | 7,700 | 1,382 |
| 2023-08-16 | 1,400 | 1,400 | 1,385 | 1,385 | 8,300 | 1,385 |
| 2023-08-15 | 1,405 | 1,413 | 1,386 | 1,405 | 13,200 | 1,405 |
| 2023-08-14 | 1,433 | 1,491 | 1,417 | 1,417 | 19,600 | 1,417 |
| 2023-08-10 | 1,469 | 1,495 | 1,461 | 1,461 | 5,900 | 1,461 |
| 2023-08-09 | 1,485 | 1,485 | 1,470 | 1,471 | 3,600 | 1,471 |
| 2023-08-08 | 1,496 | 1,503 | 1,483 | 1,483 | 1,400 | 1,483 |
| 2023-08-07 | 1,486 | 1,510 | 1,480 | 1,481 | 900 | 1,481 |
| 2023-08-04 | 1,503 | 1,510 | 1,470 | 1,486 | 6,500 | 1,486 |
| 2023-08-03 | 1,499 | 1,503 | 1,493 | 1,503 | 2,500 | 1,503 |
| 2023-08-02 | 1,500 | 1,508 | 1,491 | 1,499 | 4,800 | 1,499 |
| 2023-08-01 | 1,498 | 1,508 | 1,498 | 1,500 | 2,600 | 1,500 |
| 2023-07-31 | 1,498 | 1,509 | 1,490 | 1,500 | 3,000 | 1,500 |
| 2023-07-28 | 1,510 | 1,510 | 1,492 | 1,496 | 2,900 | 1,496 |
| 2023-07-27 | 1,515 | 1,516 | 1,510 | 1,516 | 1,500 | 1,516 |
| 2023-07-26 | 1,520 | 1,525 | 1,515 | 1,515 | 1,200 | 1,515 |
| 2023-07-25 | 1,533 | 1,533 | 1,518 | 1,519 | 1,800 | 1,519 |
| 2023-07-24 | 1,539 | 1,539 | 1,518 | 1,530 | 2,100 | 1,530 |
| 2023-07-21 | 1,501 | 1,535 | 1,501 | 1,517 | 3,200 | 1,517 |
| 2023-07-20 | 1,533 | 1,533 | 1,501 | 1,505 | 2,700 | 1,505 |
| 2023-07-19 | 1,516 | 1,538 | 1,515 | 1,519 | 3,300 | 1,519 |
| 2023-07-18 | 1,528 | 1,535 | 1,509 | 1,519 | 7,400 | 1,519 |
| 2023-07-14 | 1,507 | 1,543 | 1,502 | 1,525 | 8,800 | 1,525 |
| 2023-07-13 | 1,490 | 1,503 | 1,490 | 1,503 | 2,100 | 1,503 |
| 2023-07-12 | 1,503 | 1,503 | 1,488 | 1,491 | 2,600 | 1,491 |
| 2023-07-11 | 1,508 | 1,508 | 1,488 | 1,495 | 1,900 | 1,495 |
| 2023-07-10 | 1,486 | 1,509 | 1,485 | 1,493 | 3,900 | 1,493 |
| 2023-07-07 | 1,518 | 1,518 | 1,501 | 1,501 | 3,600 | 1,501 |
| 2023-07-06 | 1,497 | 1,518 | 1,490 | 1,518 | 6,700 | 1,518 |
| 2023-07-05 | 1,503 | 1,511 | 1,493 | 1,509 | 3,600 | 1,509 |
| 2023-07-04 | 1,489 | 1,514 | 1,478 | 1,502 | 11,100 | 1,502 |
| 2023-07-03 | 1,515 | 1,525 | 1,485 | 1,489 | 18,000 | 1,489 |
| 2023-06-30 | 1,500 | 1,530 | 1,499 | 1,513 | 12,800 | 1,513 |
| 2023-06-29 | 1,480 | 1,500 | 1,480 | 1,492 | 8,200 | 1,492 |
| 2023-06-28 | 1,476 | 1,482 | 1,469 | 1,477 | 6,500 | 1,477 |
| 2023-06-27 | 1,470 | 1,478 | 1,468 | 1,471 | 1,500 | 1,471 |
| 2023-06-26 | 1,474 | 1,482 | 1,466 | 1,482 | 2,000 | 1,482 |
| 2023-06-23 | 1,484 | 1,491 | 1,461 | 1,466 | 11,900 | 1,466 |
| 2023-06-22 | 1,518 | 1,518 | 1,480 | 1,484 | 9,100 | 1,484 |
| 2023-06-21 | 1,504 | 1,524 | 1,490 | 1,508 | 9,100 | 1,508 |
| 2023-06-20 | 1,520 | 1,527 | 1,493 | 1,520 | 5,600 | 1,520 |
| 2023-06-19 | 1,530 | 1,534 | 1,520 | 1,534 | 1,800 | 1,534 |
| 2023-06-16 | 1,539 | 1,539 | 1,510 | 1,536 | 4,100 | 1,536 |
| 2023-06-15 | 1,532 | 1,549 | 1,520 | 1,528 | 6,700 | 1,528 |
| 2023-06-14 | 1,551 | 1,556 | 1,521 | 1,532 | 8,600 | 1,532 |
| 2023-06-13 | 1,529 | 1,565 | 1,518 | 1,550 | 26,900 | 1,550 |
| 2023-06-12 | 1,510 | 1,520 | 1,500 | 1,506 | 3,700 | 1,506 |
| 2023-06-09 | 1,530 | 1,530 | 1,496 | 1,503 | 8,300 | 1,503 |
| 2023-06-08 | 1,509 | 1,520 | 1,499 | 1,515 | 1,500 | 1,515 |
| 2023-06-07 | 1,507 | 1,520 | 1,496 | 1,514 | 4,800 | 1,514 |
| 2023-06-06 | 1,522 | 1,522 | 1,490 | 1,493 | 6,700 | 1,493 |
| 2023-06-05 | 1,501 | 1,529 | 1,501 | 1,516 | 10,100 | 1,516 |
| 2023-06-02 | 1,484 | 1,494 | 1,484 | 1,493 | 2,200 | 1,493 |
| 2023-06-01 | 1,489 | 1,489 | 1,476 | 1,484 | 1,000 | 1,484 |
| 2023-05-31 | 1,483 | 1,489 | 1,480 | 1,482 | 700 | 1,482 |
| 2023-05-30 | 1,499 | 1,499 | 1,469 | 1,487 | 6,300 | 1,487 |
| 2023-05-29 | 1,510 | 1,510 | 1,485 | 1,499 | 6,600 | 1,499 |
| 2023-05-26 | 1,509 | 1,512 | 1,498 | 1,507 | 6,400 | 1,507 |
| 2023-05-25 | 1,493 | 1,516 | 1,485 | 1,497 | 4,000 | 1,497 |
| 2023-05-24 | 1,500 | 1,507 | 1,471 | 1,500 | 9,200 | 1,500 |
| 2023-05-23 | 1,512 | 1,531 | 1,501 | 1,505 | 5,000 | 1,505 |
| 2023-05-22 | 1,507 | 1,540 | 1,496 | 1,512 | 5,800 | 1,512 |
| 2023-05-19 | 1,496 | 1,511 | 1,496 | 1,502 | 5,800 | 1,502 |
| 2023-05-18 | 1,507 | 1,517 | 1,495 | 1,501 | 5,200 | 1,501 |
| 2023-05-17 | 1,483 | 1,515 | 1,480 | 1,507 | 13,200 | 1,507 |
| 2023-05-16 | 1,570 | 1,572 | 1,431 | 1,491 | 52,900 | 1,491 |
| 2023-05-15 | 1,580 | 1,646 | 1,565 | 1,571 | 21,700 | 1,571 |
| 2023-05-12 | 1,602 | 1,648 | 1,580 | 1,638 | 12,200 | 1,638 |
| 2023-05-11 | 1,598 | 1,604 | 1,585 | 1,587 | 3,600 | 1,587 |
| 2023-05-10 | 1,619 | 1,619 | 1,598 | 1,598 | 1,400 | 1,598 |
| 2023-05-09 | 1,577 | 1,600 | 1,577 | 1,587 | 4,900 | 1,587 |
| 2023-05-08 | 1,570 | 1,581 | 1,570 | 1,577 | 500 | 1,577 |
| 2023-05-02 | 1,567 | 1,573 | 1,567 | 1,570 | 700 | 1,570 |
| 2023-05-01 | 1,566 | 1,572 | 1,566 | 1,566 | 8,700 | 1,566 |
| 2023-04-28 | 1,588 | 1,588 | 1,565 | 1,567 | 6,100 | 1,567 |
| 2023-04-27 | 1,576 | 1,579 | 1,572 | 1,574 | 6,200 | 1,574 |
| 2023-04-26 | 1,578 | 1,582 | 1,565 | 1,571 | 4,100 | 1,571 |
| 2023-04-25 | 1,575 | 1,588 | 1,575 | 1,588 | 1,700 | 1,588 |
| 2023-04-24 | 1,574 | 1,590 | 1,574 | 1,575 | 2,000 | 1,575 |
| 2023-04-21 | 1,587 | 1,587 | 1,573 | 1,574 | 2,300 | 1,574 |
| 2023-04-20 | 1,585 | 1,600 | 1,583 | 1,583 | 3,800 | 1,583 |
| 2023-04-19 | 1,574 | 1,593 | 1,574 | 1,585 | 1,300 | 1,585 |
| 2023-04-18 | 1,615 | 1,615 | 1,587 | 1,589 | 4,300 | 1,589 |
| 2023-04-17 | 1,608 | 1,611 | 1,590 | 1,611 | 5,900 | 1,611 |
| 2023-04-14 | 1,584 | 1,610 | 1,584 | 1,592 | 4,800 | 1,592 |
| 2023-04-13 | 1,584 | 1,594 | 1,577 | 1,580 | 2,900 | 1,580 |
| 2023-04-12 | 1,598 | 1,598 | 1,575 | 1,584 | 2,500 | 1,584 |
| 2023-04-11 | 1,578 | 1,595 | 1,569 | 1,590 | 3,300 | 1,590 |
| 2023-04-10 | 1,565 | 1,577 | 1,563 | 1,565 | 19,700 | 1,565 |
| 2023-04-07 | 1,561 | 1,596 | 1,560 | 1,569 | 8,200 | 1,569 |
| 2023-04-06 | 1,591 | 1,592 | 1,560 | 1,588 | 7,500 | 1,588 |
| 2023-04-05 | 1,627 | 1,627 | 1,582 | 1,590 | 11,500 | 1,590 |
| 2023-04-04 | 1,628 | 1,630 | 1,612 | 1,627 | 2,500 | 1,627 |
| 2023-04-03 | 1,617 | 1,630 | 1,610 | 1,620 | 5,400 | 1,620 |
| 2023-03-31 | 1,605 | 1,615 | 1,575 | 1,598 | 6,100 | 1,598 |
| 2023-03-30 | 1,597 | 1,605 | 1,572 | 1,605 | 3,300 | 1,605 |
| 2023-03-29 | 1,582 | 1,598 | 1,572 | 1,588 | 3,100 | 1,588 |
| 2023-03-28 | 1,613 | 1,613 | 1,582 | 1,582 | 9,600 | 1,582 |
| 2023-03-27 | 1,592 | 1,618 | 1,592 | 1,597 | 3,300 | 1,597 |
| 2023-03-24 | 1,569 | 1,592 | 1,568 | 1,592 | 7,400 | 1,592 |
| 2023-03-23 | 1,560 | 1,595 | 1,545 | 1,566 | 9,100 | 1,566 |
| 2023-03-22 | 1,585 | 1,598 | 1,550 | 1,564 | 9,900 | 1,564 |
| 2023-03-20 | 1,592 | 1,594 | 1,553 | 1,555 | 20,300 | 1,555 |
| 2023-03-17 | 1,589 | 1,650 | 1,584 | 1,603 | 17,400 | 1,603 |
| 2023-03-16 | 1,590 | 1,590 | 1,530 | 1,565 | 36,200 | 1,565 |
| 2023-03-15 | 1,621 | 1,644 | 1,604 | 1,608 | 23,000 | 1,608 |
| 2023-03-14 | 1,691 | 1,691 | 1,614 | 1,614 | 22,800 | 1,614 |
| 2023-03-13 | 1,711 | 1,711 | 1,667 | 1,691 | 16,200 | 1,691 |
| 2023-03-10 | 1,731 | 1,745 | 1,722 | 1,725 | 11,400 | 1,725 |
| 2023-03-09 | 1,783 | 1,783 | 1,731 | 1,744 | 18,300 | 1,744 |
| 2023-03-08 | 1,774 | 1,775 | 1,764 | 1,770 | 4,500 | 1,770 |
| 2023-03-07 | 1,781 | 1,782 | 1,751 | 1,774 | 13,200 | 1,774 |
| 2023-03-06 | 1,787 | 1,790 | 1,779 | 1,779 | 1,800 | 1,779 |
| 2023-03-03 | 1,792 | 1,800 | 1,763 | 1,778 | 28,700 | 1,778 |
| 2023-03-02 | 1,792 | 1,794 | 1,774 | 1,794 | 2,200 | 1,794 |
| 2023-03-01 | 1,765 | 1,793 | 1,765 | 1,775 | 9,000 | 1,775 |
| 2023-02-28 | 1,773 | 1,791 | 1,742 | 1,766 | 15,800 | 1,766 |
| 2023-02-27 | 1,785 | 1,807 | 1,766 | 1,780 | 11,000 | 1,780 |
| 2023-02-24 | 1,784 | 1,797 | 1,771 | 1,772 | 14,900 | 1,772 |
| 2023-02-22 | 1,825 | 1,825 | 1,787 | 1,800 | 12,000 | 1,800 |
| 2023-02-21 | 1,843 | 1,860 | 1,821 | 1,822 | 7,600 | 1,822 |
| 2023-02-20 | 1,852 | 1,863 | 1,775 | 1,832 | 12,500 | 1,832 |
| 2023-02-17 | 1,828 | 1,919 | 1,821 | 1,830 | 46,600 | 1,830 |
| 2023-02-16 | 1,823 | 1,844 | 1,809 | 1,844 | 13,900 | 1,844 |
| 2023-02-15 | 1,814 | 1,826 | 1,800 | 1,808 | 10,600 | 1,808 |
| 2023-02-14 | 1,871 | 1,875 | 1,810 | 1,813 | 63,100 | 1,813 |
| 2023-02-13 | 1,952 | 2,001 | 1,935 | 2,001 | 33,400 | 2,001 |
| 2023-02-10 | 1,975 | 1,975 | 1,903 | 1,935 | 17,400 | 1,935 |
| 2023-02-09 | 1,960 | 1,999 | 1,945 | 1,945 | 13,400 | 1,945 |
| 2023-02-08 | 1,995 | 1,995 | 1,940 | 1,944 | 15,500 | 1,944 |
| 2023-02-07 | 1,993 | 2,015 | 1,942 | 1,955 | 30,500 | 1,955 |
| 2023-02-06 | 1,829 | 1,971 | 1,829 | 1,953 | 46,000 | 1,953 |
| 2023-02-03 | 1,824 | 1,844 | 1,800 | 1,828 | 14,900 | 1,828 |
| 2023-02-02 | 1,826 | 1,849 | 1,808 | 1,813 | 6,700 | 1,813 |
| 2023-02-01 | 1,801 | 1,845 | 1,778 | 1,837 | 12,800 | 1,837 |
| 2023-01-31 | 1,781 | 1,821 | 1,772 | 1,785 | 14,400 | 1,785 |
| 2023-01-30 | 1,789 | 1,792 | 1,761 | 1,765 | 4,800 | 1,765 |
| 2023-01-27 | 1,782 | 1,799 | 1,770 | 1,780 | 9,700 | 1,780 |
| 2023-01-26 | 1,790 | 1,798 | 1,780 | 1,794 | 4,300 | 1,794 |
| 2023-01-25 | 1,789 | 1,795 | 1,774 | 1,787 | 2,000 | 1,787 |
| 2023-01-24 | 1,769 | 1,795 | 1,769 | 1,795 | 3,300 | 1,795 |
| 2023-01-23 | 1,782 | 1,791 | 1,773 | 1,777 | 2,900 | 1,777 |
| 2023-01-20 | 1,767 | 1,781 | 1,745 | 1,769 | 4,500 | 1,769 |
| 2023-01-19 | 1,781 | 1,781 | 1,753 | 1,754 | 3,400 | 1,754 |
| 2023-01-18 | 1,750 | 1,788 | 1,750 | 1,758 | 8,900 | 1,758 |
| 2023-01-17 | 1,735 | 1,781 | 1,735 | 1,756 | 8,200 | 1,756 |
| 2023-01-16 | 1,763 | 1,774 | 1,741 | 1,768 | 3,500 | 1,768 |
| 2023-01-13 | 1,756 | 1,779 | 1,753 | 1,763 | 5,200 | 1,763 |
| 2023-01-12 | 1,787 | 1,787 | 1,761 | 1,761 | 4,100 | 1,761 |
| 2023-01-11 | 1,730 | 1,776 | 1,730 | 1,775 | 5,200 | 1,775 |
| 2023-01-10 | 1,710 | 1,755 | 1,710 | 1,730 | 6,400 | 1,730 |
| 2023-01-06 | 1,718 | 1,718 | 1,688 | 1,718 | 3,600 | 1,718 |
| 2023-01-05 | 1,747 | 1,770 | 1,681 | 1,686 | 11,200 | 1,686 |
| 2023-01-04 | 1,710 | 1,745 | 1,690 | 1,716 | 6,500 | 1,716 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
