7856 萩原工業(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 | 1,445 | 1,451 | 1,431 | 1,444 | 58,000 | 1,444 |
| 2023-12-28 | 1,423 | 1,442 | 1,421 | 1,441 | 67,000 | 1,441 |
| 2023-12-27 | 1,403 | 1,421 | 1,403 | 1,421 | 95,900 | 1,421 |
| 2023-12-26 | 1,406 | 1,419 | 1,400 | 1,407 | 79,300 | 1,407 |
| 2023-12-25 | 1,409 | 1,414 | 1,397 | 1,400 | 57,800 | 1,400 |
| 2023-12-22 | 1,396 | 1,409 | 1,396 | 1,404 | 57,600 | 1,404 |
| 2023-12-21 | 1,416 | 1,421 | 1,398 | 1,400 | 71,300 | 1,400 |
| 2023-12-20 | 1,417 | 1,433 | 1,416 | 1,428 | 58,000 | 1,428 |
| 2023-12-19 | 1,410 | 1,423 | 1,403 | 1,416 | 71,600 | 1,416 |
| 2023-12-18 | 1,404 | 1,424 | 1,382 | 1,418 | 83,400 | 1,418 |
| 2023-12-15 | 1,410 | 1,432 | 1,404 | 1,421 | 91,100 | 1,421 |
| 2023-12-14 | 1,452 | 1,460 | 1,416 | 1,428 | 120,800 | 1,428 |
| 2023-12-13 | 1,485 | 1,491 | 1,452 | 1,452 | 141,800 | 1,452 |
| 2023-12-12 | 1,475 | 1,500 | 1,431 | 1,491 | 411,300 | 1,491 |
| 2023-12-11 | 1,593 | 1,596 | 1,553 | 1,595 | 290,100 | 1,595 |
| 2023-12-08 | 1,520 | 1,537 | 1,507 | 1,520 | 94,100 | 1,520 |
| 2023-12-07 | 1,560 | 1,560 | 1,527 | 1,530 | 57,700 | 1,530 |
| 2023-12-06 | 1,541 | 1,568 | 1,541 | 1,565 | 58,300 | 1,565 |
| 2023-12-05 | 1,577 | 1,585 | 1,540 | 1,540 | 71,700 | 1,540 |
| 2023-12-04 | 1,598 | 1,605 | 1,585 | 1,585 | 38,500 | 1,585 |
| 2023-12-01 | 1,600 | 1,605 | 1,590 | 1,590 | 37,500 | 1,590 |
| 2023-11-30 | 1,601 | 1,602 | 1,574 | 1,591 | 40,200 | 1,591 |
| 2023-11-29 | 1,600 | 1,607 | 1,590 | 1,596 | 41,900 | 1,596 |
| 2023-11-28 | 1,598 | 1,609 | 1,590 | 1,609 | 57,300 | 1,609 |
| 2023-11-27 | 1,620 | 1,625 | 1,598 | 1,598 | 38,500 | 1,598 |
| 2023-11-24 | 1,617 | 1,622 | 1,610 | 1,617 | 32,700 | 1,617 |
| 2023-11-22 | 1,616 | 1,625 | 1,610 | 1,617 | 34,600 | 1,617 |
| 2023-11-21 | 1,617 | 1,624 | 1,604 | 1,616 | 46,700 | 1,616 |
| 2023-11-20 | 1,641 | 1,645 | 1,607 | 1,611 | 72,100 | 1,611 |
| 2023-11-17 | 1,615 | 1,634 | 1,615 | 1,631 | 84,600 | 1,631 |
| 2023-11-16 | 1,605 | 1,622 | 1,601 | 1,612 | 58,500 | 1,612 |
| 2023-11-15 | 1,608 | 1,624 | 1,597 | 1,600 | 73,600 | 1,600 |
| 2023-11-14 | 1,578 | 1,603 | 1,577 | 1,591 | 65,000 | 1,591 |
| 2023-11-13 | 1,585 | 1,598 | 1,569 | 1,575 | 57,900 | 1,575 |
| 2023-11-10 | 1,570 | 1,585 | 1,557 | 1,584 | 48,200 | 1,584 |
| 2023-11-09 | 1,541 | 1,583 | 1,541 | 1,583 | 76,800 | 1,583 |
| 2023-11-08 | 1,581 | 1,590 | 1,538 | 1,549 | 97,400 | 1,549 |
| 2023-11-07 | 1,597 | 1,617 | 1,583 | 1,590 | 84,800 | 1,590 |
| 2023-11-06 | 1,590 | 1,601 | 1,581 | 1,594 | 104,100 | 1,594 |
| 2023-11-02 | 1,640 | 1,645 | 1,577 | 1,582 | 141,100 | 1,582 |
| 2023-11-01 | 1,622 | 1,641 | 1,609 | 1,641 | 136,900 | 1,641 |
| 2023-10-31 | 1,569 | 1,605 | 1,562 | 1,605 | 176,000 | 1,605 |
| 2023-10-30 | 1,659 | 1,668 | 1,608 | 1,609 | 521,200 | 1,609 |
| 2023-10-27 | 1,675 | 1,703 | 1,675 | 1,690 | 601,000 | 1,690 |
| 2023-10-26 | 1,685 | 1,705 | 1,684 | 1,689 | 171,200 | 1,689 |
| 2023-10-25 | 1,695 | 1,717 | 1,693 | 1,706 | 116,300 | 1,706 |
| 2023-10-24 | 1,700 | 1,702 | 1,660 | 1,695 | 145,700 | 1,695 |
| 2023-10-23 | 1,713 | 1,722 | 1,701 | 1,701 | 137,900 | 1,701 |
| 2023-10-20 | 1,737 | 1,745 | 1,716 | 1,721 | 98,900 | 1,721 |
| 2023-10-19 | 1,720 | 1,735 | 1,707 | 1,725 | 83,700 | 1,725 |
| 2023-10-18 | 1,685 | 1,728 | 1,685 | 1,725 | 96,900 | 1,725 |
| 2023-10-17 | 1,697 | 1,700 | 1,678 | 1,683 | 100,000 | 1,683 |
| 2023-10-16 | 1,687 | 1,698 | 1,655 | 1,663 | 189,800 | 1,663 |
| 2023-10-13 | 1,737 | 1,749 | 1,701 | 1,702 | 178,400 | 1,702 |
| 2023-10-12 | 1,778 | 1,783 | 1,743 | 1,753 | 176,000 | 1,753 |
| 2023-10-11 | 1,820 | 1,823 | 1,774 | 1,774 | 181,600 | 1,774 |
| 2023-10-10 | 1,810 | 1,832 | 1,810 | 1,820 | 154,600 | 1,820 |
| 2023-10-06 | 1,771 | 1,799 | 1,768 | 1,795 | 226,700 | 1,795 |
| 2023-10-05 | 1,733 | 1,791 | 1,733 | 1,784 | 164,200 | 1,784 |
| 2023-10-04 | 1,788 | 1,788 | 1,709 | 1,721 | 300,800 | 1,721 |
| 2023-10-03 | 1,845 | 1,854 | 1,810 | 1,810 | 199,400 | 1,810 |
| 2023-10-02 | 1,850 | 1,890 | 1,849 | 1,860 | 158,800 | 1,860 |
| 2023-09-29 | 1,848 | 1,900 | 1,825 | 1,838 | 212,900 | 1,838 |
| 2023-09-28 | 1,814 | 1,849 | 1,803 | 1,827 | 196,600 | 1,827 |
| 2023-09-27 | 1,811 | 1,821 | 1,785 | 1,814 | 185,500 | 1,814 |
| 2023-09-26 | 1,820 | 1,833 | 1,811 | 1,824 | 115,900 | 1,824 |
| 2023-09-25 | 1,794 | 1,827 | 1,794 | 1,821 | 148,500 | 1,821 |
| 2023-09-22 | 1,795 | 1,807 | 1,772 | 1,794 | 137,200 | 1,794 |
| 2023-09-21 | 1,810 | 1,827 | 1,798 | 1,806 | 123,800 | 1,806 |
| 2023-09-20 | 1,856 | 1,863 | 1,819 | 1,821 | 160,800 | 1,821 |
| 2023-09-19 | 1,842 | 1,862 | 1,837 | 1,861 | 169,100 | 1,861 |
| 2023-09-15 | 1,800 | 1,832 | 1,786 | 1,829 | 174,300 | 1,829 |
| 2023-09-14 | 1,795 | 1,806 | 1,771 | 1,797 | 126,400 | 1,797 |
| 2023-09-13 | 1,811 | 1,821 | 1,780 | 1,795 | 236,800 | 1,795 |
| 2023-09-12 | 1,818 | 1,885 | 1,811 | 1,847 | 791,000 | 1,847 |
| 2023-09-11 | 1,760 | 1,760 | 1,708 | 1,723 | 277,100 | 1,723 |
| 2023-09-08 | 1,725 | 1,729 | 1,708 | 1,725 | 102,500 | 1,725 |
| 2023-09-07 | 1,708 | 1,743 | 1,705 | 1,728 | 86,900 | 1,728 |
| 2023-09-06 | 1,725 | 1,738 | 1,704 | 1,710 | 80,800 | 1,710 |
| 2023-09-05 | 1,717 | 1,725 | 1,700 | 1,725 | 74,100 | 1,725 |
| 2023-09-04 | 1,711 | 1,723 | 1,706 | 1,720 | 91,700 | 1,720 |
| 2023-09-01 | 1,695 | 1,709 | 1,692 | 1,702 | 73,700 | 1,702 |
| 2023-08-31 | 1,673 | 1,694 | 1,669 | 1,688 | 60,100 | 1,688 |
| 2023-08-30 | 1,650 | 1,674 | 1,648 | 1,667 | 48,400 | 1,667 |
| 2023-08-29 | 1,647 | 1,647 | 1,637 | 1,642 | 33,000 | 1,642 |
| 2023-08-28 | 1,630 | 1,647 | 1,626 | 1,645 | 56,000 | 1,645 |
| 2023-08-25 | 1,599 | 1,613 | 1,594 | 1,610 | 37,500 | 1,610 |
| 2023-08-24 | 1,615 | 1,618 | 1,606 | 1,618 | 28,600 | 1,618 |
| 2023-08-23 | 1,575 | 1,614 | 1,571 | 1,613 | 49,600 | 1,613 |
| 2023-08-22 | 1,578 | 1,578 | 1,566 | 1,576 | 23,200 | 1,576 |
| 2023-08-21 | 1,545 | 1,575 | 1,541 | 1,566 | 31,400 | 1,566 |
| 2023-08-18 | 1,559 | 1,562 | 1,542 | 1,545 | 53,800 | 1,545 |
| 2023-08-17 | 1,593 | 1,593 | 1,552 | 1,572 | 54,500 | 1,572 |
| 2023-08-16 | 1,579 | 1,602 | 1,568 | 1,593 | 79,100 | 1,593 |
| 2023-08-15 | 1,583 | 1,587 | 1,575 | 1,581 | 39,600 | 1,581 |
| 2023-08-14 | 1,581 | 1,584 | 1,573 | 1,579 | 43,500 | 1,579 |
| 2023-08-10 | 1,566 | 1,575 | 1,555 | 1,572 | 42,400 | 1,572 |
| 2023-08-09 | 1,569 | 1,572 | 1,552 | 1,566 | 41,100 | 1,566 |
| 2023-08-08 | 1,552 | 1,569 | 1,548 | 1,562 | 38,300 | 1,562 |
| 2023-08-07 | 1,540 | 1,556 | 1,534 | 1,552 | 43,600 | 1,552 |
| 2023-08-04 | 1,536 | 1,549 | 1,529 | 1,540 | 35,800 | 1,540 |
| 2023-08-03 | 1,554 | 1,554 | 1,531 | 1,537 | 45,700 | 1,537 |
| 2023-08-02 | 1,566 | 1,577 | 1,559 | 1,559 | 41,200 | 1,559 |
| 2023-08-01 | 1,550 | 1,569 | 1,549 | 1,569 | 47,100 | 1,569 |
| 2023-07-31 | 1,549 | 1,556 | 1,538 | 1,542 | 41,400 | 1,542 |
| 2023-07-28 | 1,527 | 1,531 | 1,510 | 1,530 | 50,800 | 1,530 |
| 2023-07-27 | 1,537 | 1,537 | 1,525 | 1,528 | 24,400 | 1,528 |
| 2023-07-26 | 1,550 | 1,550 | 1,536 | 1,537 | 25,800 | 1,537 |
| 2023-07-25 | 1,548 | 1,548 | 1,537 | 1,543 | 38,200 | 1,543 |
| 2023-07-24 | 1,542 | 1,553 | 1,535 | 1,548 | 42,400 | 1,548 |
| 2023-07-21 | 1,531 | 1,537 | 1,525 | 1,533 | 47,800 | 1,533 |
| 2023-07-20 | 1,510 | 1,530 | 1,503 | 1,525 | 61,000 | 1,525 |
| 2023-07-19 | 1,503 | 1,509 | 1,496 | 1,505 | 43,000 | 1,505 |
| 2023-07-18 | 1,481 | 1,496 | 1,476 | 1,496 | 37,900 | 1,496 |
| 2023-07-14 | 1,488 | 1,489 | 1,468 | 1,468 | 42,700 | 1,468 |
| 2023-07-13 | 1,484 | 1,487 | 1,465 | 1,478 | 41,200 | 1,478 |
| 2023-07-12 | 1,494 | 1,503 | 1,485 | 1,485 | 40,000 | 1,485 |
| 2023-07-11 | 1,500 | 1,508 | 1,480 | 1,485 | 58,800 | 1,485 |
| 2023-07-10 | 1,511 | 1,518 | 1,493 | 1,498 | 152,300 | 1,498 |
| 2023-07-07 | 1,445 | 1,445 | 1,422 | 1,438 | 48,200 | 1,438 |
| 2023-07-06 | 1,464 | 1,464 | 1,444 | 1,453 | 46,600 | 1,453 |
| 2023-07-05 | 1,471 | 1,477 | 1,464 | 1,467 | 44,600 | 1,467 |
| 2023-07-04 | 1,447 | 1,474 | 1,447 | 1,461 | 87,000 | 1,461 |
| 2023-07-03 | 1,436 | 1,452 | 1,436 | 1,446 | 80,400 | 1,446 |
| 2023-06-30 | 1,422 | 1,435 | 1,415 | 1,423 | 48,900 | 1,423 |
| 2023-06-29 | 1,418 | 1,423 | 1,413 | 1,421 | 41,100 | 1,421 |
| 2023-06-28 | 1,407 | 1,418 | 1,401 | 1,418 | 60,200 | 1,418 |
| 2023-06-27 | 1,410 | 1,410 | 1,385 | 1,400 | 49,600 | 1,400 |
| 2023-06-26 | 1,407 | 1,413 | 1,392 | 1,407 | 39,000 | 1,407 |
| 2023-06-23 | 1,424 | 1,424 | 1,392 | 1,407 | 70,600 | 1,407 |
| 2023-06-22 | 1,437 | 1,438 | 1,420 | 1,424 | 40,600 | 1,424 |
| 2023-06-21 | 1,411 | 1,437 | 1,411 | 1,430 | 64,100 | 1,430 |
| 2023-06-20 | 1,406 | 1,427 | 1,406 | 1,418 | 49,700 | 1,418 |
| 2023-06-19 | 1,420 | 1,427 | 1,400 | 1,414 | 67,000 | 1,414 |
| 2023-06-16 | 1,430 | 1,430 | 1,409 | 1,412 | 67,100 | 1,412 |
| 2023-06-15 | 1,416 | 1,431 | 1,403 | 1,425 | 138,900 | 1,425 |
| 2023-06-14 | 1,424 | 1,424 | 1,381 | 1,413 | 207,200 | 1,413 |
| 2023-06-13 | 1,409 | 1,443 | 1,396 | 1,396 | 789,600 | 1,396 |
| 2023-06-12 | 1,258 | 1,268 | 1,258 | 1,263 | 111,800 | 1,263 |
| 2023-06-09 | 1,257 | 1,263 | 1,247 | 1,253 | 70,300 | 1,253 |
| 2023-06-08 | 1,266 | 1,270 | 1,252 | 1,256 | 70,800 | 1,256 |
| 2023-06-07 | 1,265 | 1,269 | 1,256 | 1,262 | 54,900 | 1,262 |
| 2023-06-06 | 1,263 | 1,263 | 1,249 | 1,263 | 35,100 | 1,263 |
| 2023-06-05 | 1,261 | 1,265 | 1,255 | 1,263 | 33,500 | 1,263 |
| 2023-06-02 | 1,241 | 1,251 | 1,233 | 1,250 | 23,800 | 1,250 |
| 2023-06-01 | 1,230 | 1,241 | 1,226 | 1,228 | 40,000 | 1,228 |
| 2023-05-31 | 1,247 | 1,250 | 1,235 | 1,236 | 51,500 | 1,236 |
| 2023-05-30 | 1,255 | 1,258 | 1,241 | 1,247 | 64,600 | 1,247 |
| 2023-05-29 | 1,269 | 1,269 | 1,256 | 1,258 | 38,900 | 1,258 |
| 2023-05-26 | 1,278 | 1,282 | 1,259 | 1,259 | 57,600 | 1,259 |
| 2023-05-25 | 1,275 | 1,280 | 1,273 | 1,277 | 28,900 | 1,277 |
| 2023-05-24 | 1,272 | 1,278 | 1,268 | 1,275 | 23,800 | 1,275 |
| 2023-05-23 | 1,287 | 1,289 | 1,270 | 1,275 | 56,400 | 1,275 |
| 2023-05-22 | 1,280 | 1,289 | 1,273 | 1,289 | 42,400 | 1,289 |
| 2023-05-19 | 1,287 | 1,290 | 1,276 | 1,280 | 66,300 | 1,280 |
| 2023-05-18 | 1,285 | 1,287 | 1,272 | 1,280 | 43,100 | 1,280 |
| 2023-05-17 | 1,280 | 1,285 | 1,278 | 1,283 | 32,700 | 1,283 |
| 2023-05-16 | 1,285 | 1,286 | 1,276 | 1,280 | 36,000 | 1,280 |
| 2023-05-15 | 1,283 | 1,286 | 1,277 | 1,285 | 54,300 | 1,285 |
| 2023-05-12 | 1,276 | 1,280 | 1,269 | 1,280 | 31,600 | 1,280 |
| 2023-05-11 | 1,272 | 1,275 | 1,265 | 1,271 | 32,700 | 1,271 |
| 2023-05-10 | 1,275 | 1,279 | 1,269 | 1,271 | 30,800 | 1,271 |
| 2023-05-09 | 1,282 | 1,285 | 1,278 | 1,278 | 34,000 | 1,278 |
| 2023-05-08 | 1,271 | 1,289 | 1,271 | 1,282 | 51,700 | 1,282 |
| 2023-05-02 | 1,280 | 1,281 | 1,261 | 1,278 | 72,500 | 1,278 |
| 2023-05-01 | 1,291 | 1,295 | 1,273 | 1,280 | 114,300 | 1,280 |
| 2023-04-28 | 1,273 | 1,292 | 1,271 | 1,289 | 114,800 | 1,289 |
| 2023-04-27 | 1,259 | 1,269 | 1,245 | 1,264 | 376,800 | 1,264 |
| 2023-04-26 | 1,345 | 1,350 | 1,322 | 1,344 | 316,000 | 1,344 |
| 2023-04-25 | 1,360 | 1,360 | 1,341 | 1,345 | 178,400 | 1,345 |
| 2023-04-24 | 1,336 | 1,355 | 1,329 | 1,351 | 109,400 | 1,351 |
| 2023-04-21 | 1,333 | 1,340 | 1,324 | 1,339 | 96,400 | 1,339 |
| 2023-04-20 | 1,304 | 1,345 | 1,301 | 1,332 | 124,200 | 1,332 |
| 2023-04-19 | 1,295 | 1,303 | 1,291 | 1,296 | 40,700 | 1,296 |
| 2023-04-18 | 1,309 | 1,309 | 1,283 | 1,290 | 100,800 | 1,290 |
| 2023-04-17 | 1,308 | 1,309 | 1,295 | 1,305 | 60,400 | 1,305 |
| 2023-04-14 | 1,295 | 1,302 | 1,290 | 1,302 | 49,400 | 1,302 |
| 2023-04-13 | 1,280 | 1,288 | 1,277 | 1,288 | 32,300 | 1,288 |
| 2023-04-12 | 1,280 | 1,283 | 1,276 | 1,282 | 44,700 | 1,282 |
| 2023-04-11 | 1,275 | 1,277 | 1,263 | 1,274 | 33,500 | 1,274 |
| 2023-04-10 | 1,277 | 1,280 | 1,263 | 1,266 | 49,300 | 1,266 |
| 2023-04-07 | 1,275 | 1,278 | 1,262 | 1,266 | 62,800 | 1,266 |
| 2023-04-06 | 1,292 | 1,292 | 1,273 | 1,275 | 55,900 | 1,275 |
| 2023-04-05 | 1,293 | 1,299 | 1,287 | 1,292 | 50,200 | 1,292 |
| 2023-04-04 | 1,299 | 1,302 | 1,288 | 1,299 | 60,200 | 1,299 |
| 2023-04-03 | 1,270 | 1,296 | 1,270 | 1,294 | 78,400 | 1,294 |
| 2023-03-31 | 1,235 | 1,252 | 1,231 | 1,252 | 58,700 | 1,252 |
| 2023-03-30 | 1,233 | 1,238 | 1,219 | 1,227 | 98,600 | 1,227 |
| 2023-03-29 | 1,226 | 1,235 | 1,218 | 1,229 | 108,500 | 1,229 |
| 2023-03-28 | 1,230 | 1,233 | 1,213 | 1,223 | 56,300 | 1,223 |
| 2023-03-27 | 1,232 | 1,234 | 1,219 | 1,227 | 47,500 | 1,227 |
| 2023-03-24 | 1,219 | 1,225 | 1,214 | 1,223 | 23,500 | 1,223 |
| 2023-03-23 | 1,218 | 1,221 | 1,210 | 1,220 | 25,400 | 1,220 |
| 2023-03-22 | 1,218 | 1,220 | 1,212 | 1,220 | 25,200 | 1,220 |
| 2023-03-20 | 1,217 | 1,218 | 1,200 | 1,200 | 28,900 | 1,200 |
| 2023-03-17 | 1,216 | 1,225 | 1,212 | 1,217 | 32,400 | 1,217 |
| 2023-03-16 | 1,195 | 1,213 | 1,192 | 1,213 | 38,400 | 1,213 |
| 2023-03-15 | 1,215 | 1,215 | 1,207 | 1,212 | 30,500 | 1,212 |
| 2023-03-14 | 1,200 | 1,215 | 1,176 | 1,202 | 132,600 | 1,202 |
| 2023-03-13 | 1,219 | 1,224 | 1,205 | 1,222 | 81,700 | 1,222 |
| 2023-03-10 | 1,230 | 1,252 | 1,215 | 1,223 | 223,200 | 1,223 |
| 2023-03-09 | 1,236 | 1,256 | 1,223 | 1,233 | 180,000 | 1,233 |
| 2023-03-08 | 1,214 | 1,235 | 1,213 | 1,224 | 63,100 | 1,224 |
| 2023-03-07 | 1,220 | 1,229 | 1,217 | 1,219 | 40,700 | 1,219 |
| 2023-03-06 | 1,226 | 1,226 | 1,214 | 1,220 | 28,000 | 1,220 |
| 2023-03-03 | 1,221 | 1,228 | 1,212 | 1,212 | 70,000 | 1,212 |
| 2023-03-02 | 1,227 | 1,232 | 1,215 | 1,221 | 30,400 | 1,221 |
| 2023-03-01 | 1,216 | 1,231 | 1,214 | 1,222 | 44,100 | 1,222 |
| 2023-02-28 | 1,228 | 1,228 | 1,212 | 1,216 | 24,800 | 1,216 |
| 2023-02-27 | 1,220 | 1,227 | 1,214 | 1,221 | 30,400 | 1,221 |
| 2023-02-24 | 1,213 | 1,222 | 1,209 | 1,212 | 25,100 | 1,212 |
| 2023-02-22 | 1,216 | 1,217 | 1,205 | 1,205 | 12,100 | 1,205 |
| 2023-02-21 | 1,220 | 1,220 | 1,212 | 1,216 | 23,800 | 1,216 |
| 2023-02-20 | 1,202 | 1,220 | 1,202 | 1,215 | 29,900 | 1,215 |
| 2023-02-17 | 1,198 | 1,205 | 1,197 | 1,200 | 24,300 | 1,200 |
| 2023-02-16 | 1,177 | 1,200 | 1,177 | 1,200 | 39,600 | 1,200 |
| 2023-02-15 | 1,198 | 1,198 | 1,175 | 1,176 | 24,300 | 1,176 |
| 2023-02-14 | 1,178 | 1,190 | 1,176 | 1,190 | 31,000 | 1,190 |
| 2023-02-13 | 1,168 | 1,174 | 1,159 | 1,173 | 18,800 | 1,173 |
| 2023-02-10 | 1,170 | 1,170 | 1,158 | 1,163 | 32,400 | 1,163 |
| 2023-02-09 | 1,168 | 1,172 | 1,165 | 1,170 | 19,200 | 1,170 |
| 2023-02-08 | 1,174 | 1,179 | 1,169 | 1,173 | 14,400 | 1,173 |
| 2023-02-07 | 1,168 | 1,177 | 1,168 | 1,174 | 12,600 | 1,174 |
| 2023-02-06 | 1,182 | 1,182 | 1,164 | 1,168 | 17,300 | 1,168 |
| 2023-02-03 | 1,176 | 1,177 | 1,169 | 1,172 | 16,900 | 1,172 |
| 2023-02-02 | 1,192 | 1,192 | 1,176 | 1,176 | 12,300 | 1,176 |
| 2023-02-01 | 1,190 | 1,195 | 1,186 | 1,189 | 17,800 | 1,189 |
| 2023-01-31 | 1,183 | 1,192 | 1,180 | 1,183 | 20,900 | 1,183 |
| 2023-01-30 | 1,183 | 1,189 | 1,177 | 1,183 | 34,200 | 1,183 |
| 2023-01-27 | 1,179 | 1,188 | 1,174 | 1,185 | 15,400 | 1,185 |
| 2023-01-26 | 1,184 | 1,189 | 1,176 | 1,179 | 29,000 | 1,179 |
| 2023-01-25 | 1,182 | 1,187 | 1,177 | 1,179 | 19,600 | 1,179 |
| 2023-01-24 | 1,179 | 1,183 | 1,173 | 1,183 | 25,300 | 1,183 |
| 2023-01-23 | 1,170 | 1,176 | 1,168 | 1,174 | 30,000 | 1,174 |
| 2023-01-20 | 1,154 | 1,169 | 1,154 | 1,165 | 32,400 | 1,165 |
| 2023-01-19 | 1,161 | 1,161 | 1,146 | 1,150 | 71,400 | 1,150 |
| 2023-01-18 | 1,164 | 1,169 | 1,155 | 1,162 | 65,000 | 1,162 |
| 2023-01-17 | 1,155 | 1,165 | 1,154 | 1,162 | 50,600 | 1,162 |
| 2023-01-16 | 1,155 | 1,161 | 1,151 | 1,151 | 24,700 | 1,151 |
| 2023-01-13 | 1,151 | 1,160 | 1,151 | 1,152 | 23,500 | 1,152 |
| 2023-01-12 | 1,162 | 1,163 | 1,150 | 1,150 | 24,400 | 1,150 |
| 2023-01-11 | 1,158 | 1,172 | 1,157 | 1,158 | 19,200 | 1,158 |
| 2023-01-10 | 1,174 | 1,179 | 1,158 | 1,158 | 38,100 | 1,158 |
| 2023-01-06 | 1,176 | 1,177 | 1,162 | 1,171 | 29,900 | 1,171 |
| 2023-01-05 | 1,177 | 1,180 | 1,171 | 1,177 | 43,000 | 1,177 |
| 2023-01-04 | 1,200 | 1,200 | 1,181 | 1,187 | 49,700 | 1,187 |
分割・併合履歴 ： [2017-10-27]1株→2株
