7893 (株)プロネクサス 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 | 1,322 | 1,326 | 1,300 | 1,317 | 52,900 | 1,317 |
| 2023-12-28 | 1,320 | 1,332 | 1,317 | 1,332 | 33,100 | 1,332 |
| 2023-12-27 | 1,316 | 1,319 | 1,297 | 1,314 | 34,700 | 1,314 |
| 2023-12-26 | 1,290 | 1,302 | 1,288 | 1,300 | 25,900 | 1,300 |
| 2023-12-25 | 1,286 | 1,294 | 1,275 | 1,284 | 19,400 | 1,284 |
| 2023-12-22 | 1,257 | 1,290 | 1,257 | 1,279 | 46,100 | 1,279 |
| 2023-12-21 | 1,257 | 1,269 | 1,257 | 1,257 | 18,200 | 1,257 |
| 2023-12-20 | 1,265 | 1,271 | 1,257 | 1,261 | 21,700 | 1,261 |
| 2023-12-19 | 1,252 | 1,273 | 1,252 | 1,266 | 28,400 | 1,266 |
| 2023-12-18 | 1,261 | 1,261 | 1,226 | 1,250 | 31,200 | 1,250 |
| 2023-12-15 | 1,280 | 1,283 | 1,262 | 1,272 | 51,500 | 1,272 |
| 2023-12-14 | 1,307 | 1,307 | 1,283 | 1,288 | 62,700 | 1,288 |
| 2023-12-13 | 1,266 | 1,328 | 1,266 | 1,311 | 108,400 | 1,311 |
| 2023-12-12 | 1,260 | 1,263 | 1,243 | 1,262 | 28,000 | 1,262 |
| 2023-12-11 | 1,230 | 1,256 | 1,230 | 1,256 | 29,600 | 1,256 |
| 2023-12-08 | 1,226 | 1,240 | 1,212 | 1,222 | 40,500 | 1,222 |
| 2023-12-07 | 1,230 | 1,234 | 1,219 | 1,227 | 26,000 | 1,227 |
| 2023-12-06 | 1,207 | 1,242 | 1,207 | 1,242 | 31,900 | 1,242 |
| 2023-12-05 | 1,210 | 1,223 | 1,207 | 1,207 | 37,300 | 1,207 |
| 2023-12-04 | 1,187 | 1,210 | 1,184 | 1,210 | 27,700 | 1,210 |
| 2023-12-01 | 1,212 | 1,223 | 1,203 | 1,208 | 34,400 | 1,208 |
| 2023-11-30 | 1,208 | 1,212 | 1,183 | 1,209 | 31,400 | 1,209 |
| 2023-11-29 | 1,208 | 1,218 | 1,200 | 1,218 | 36,000 | 1,218 |
| 2023-11-28 | 1,179 | 1,200 | 1,177 | 1,200 | 25,900 | 1,200 |
| 2023-11-27 | 1,171 | 1,174 | 1,163 | 1,171 | 16,400 | 1,171 |
| 2023-11-24 | 1,173 | 1,176 | 1,162 | 1,173 | 15,000 | 1,173 |
| 2023-11-22 | 1,159 | 1,172 | 1,159 | 1,166 | 14,900 | 1,166 |
| 2023-11-21 | 1,145 | 1,158 | 1,145 | 1,156 | 18,500 | 1,156 |
| 2023-11-20 | 1,157 | 1,162 | 1,148 | 1,148 | 21,500 | 1,148 |
| 2023-11-17 | 1,129 | 1,155 | 1,129 | 1,155 | 17,700 | 1,155 |
| 2023-11-16 | 1,139 | 1,147 | 1,127 | 1,128 | 12,200 | 1,128 |
| 2023-11-15 | 1,156 | 1,156 | 1,137 | 1,139 | 22,500 | 1,139 |
| 2023-11-14 | 1,160 | 1,164 | 1,141 | 1,141 | 23,100 | 1,141 |
| 2023-11-13 | 1,168 | 1,171 | 1,158 | 1,158 | 12,400 | 1,158 |
| 2023-11-10 | 1,160 | 1,168 | 1,151 | 1,168 | 17,700 | 1,168 |
| 2023-11-09 | 1,157 | 1,164 | 1,152 | 1,162 | 18,500 | 1,162 |
| 2023-11-08 | 1,192 | 1,198 | 1,154 | 1,158 | 34,500 | 1,158 |
| 2023-11-07 | 1,200 | 1,213 | 1,192 | 1,192 | 38,400 | 1,192 |
| 2023-11-06 | 1,212 | 1,223 | 1,197 | 1,214 | 66,300 | 1,214 |
| 2023-11-02 | 1,200 | 1,209 | 1,194 | 1,201 | 65,100 | 1,201 |
| 2023-11-01 | 1,174 | 1,214 | 1,166 | 1,213 | 93,600 | 1,213 |
| 2023-10-31 | 1,153 | 1,177 | 1,146 | 1,173 | 76,200 | 1,173 |
| 2023-10-30 | 1,152 | 1,157 | 1,132 | 1,147 | 357,300 | 1,147 |
| 2023-10-27 | 1,155 | 1,161 | 1,148 | 1,152 | 32,300 | 1,152 |
| 2023-10-26 | 1,153 | 1,165 | 1,138 | 1,143 | 36,100 | 1,143 |
| 2023-10-25 | 1,158 | 1,162 | 1,152 | 1,153 | 24,700 | 1,153 |
| 2023-10-24 | 1,146 | 1,157 | 1,133 | 1,153 | 34,100 | 1,153 |
| 2023-10-23 | 1,174 | 1,180 | 1,152 | 1,152 | 27,200 | 1,152 |
| 2023-10-20 | 1,168 | 1,180 | 1,166 | 1,176 | 17,600 | 1,176 |
| 2023-10-19 | 1,166 | 1,182 | 1,160 | 1,174 | 19,900 | 1,174 |
| 2023-10-18 | 1,183 | 1,183 | 1,169 | 1,175 | 24,400 | 1,175 |
| 2023-10-17 | 1,176 | 1,190 | 1,171 | 1,176 | 28,700 | 1,176 |
| 2023-10-16 | 1,165 | 1,178 | 1,153 | 1,158 | 29,100 | 1,158 |
| 2023-10-13 | 1,192 | 1,201 | 1,175 | 1,179 | 40,800 | 1,179 |
| 2023-10-12 | 1,181 | 1,194 | 1,170 | 1,192 | 31,200 | 1,192 |
| 2023-10-11 | 1,175 | 1,182 | 1,168 | 1,178 | 31,200 | 1,178 |
| 2023-10-10 | 1,162 | 1,171 | 1,156 | 1,168 | 31,200 | 1,168 |
| 2023-10-06 | 1,150 | 1,157 | 1,142 | 1,146 | 28,400 | 1,146 |
| 2023-10-05 | 1,111 | 1,144 | 1,111 | 1,143 | 42,700 | 1,143 |
| 2023-10-04 | 1,124 | 1,131 | 1,112 | 1,114 | 56,100 | 1,114 |
| 2023-10-03 | 1,138 | 1,152 | 1,128 | 1,139 | 31,500 | 1,139 |
| 2023-10-02 | 1,174 | 1,174 | 1,142 | 1,142 | 36,900 | 1,142 |
| 2023-09-29 | 1,192 | 1,192 | 1,166 | 1,174 | 42,200 | 1,174 |
| 2023-09-28 | 1,189 | 1,189 | 1,173 | 1,177 | 33,800 | 1,177 |
| 2023-09-27 | 1,186 | 1,199 | 1,174 | 1,196 | 55,300 | 1,196 |
| 2023-09-26 | 1,187 | 1,187 | 1,173 | 1,179 | 37,900 | 1,179 |
| 2023-09-25 | 1,174 | 1,187 | 1,167 | 1,185 | 40,700 | 1,185 |
| 2023-09-22 | 1,159 | 1,179 | 1,156 | 1,174 | 47,800 | 1,174 |
| 2023-09-21 | 1,150 | 1,168 | 1,150 | 1,163 | 36,100 | 1,163 |
| 2023-09-20 | 1,163 | 1,171 | 1,150 | 1,153 | 38,400 | 1,153 |
| 2023-09-19 | 1,150 | 1,164 | 1,150 | 1,164 | 50,700 | 1,164 |
| 2023-09-15 | 1,134 | 1,155 | 1,130 | 1,143 | 70,700 | 1,143 |
| 2023-09-14 | 1,125 | 1,130 | 1,118 | 1,126 | 27,500 | 1,126 |
| 2023-09-13 | 1,128 | 1,128 | 1,118 | 1,126 | 29,700 | 1,126 |
| 2023-09-12 | 1,111 | 1,121 | 1,110 | 1,121 | 14,400 | 1,121 |
| 2023-09-11 | 1,110 | 1,118 | 1,102 | 1,111 | 20,200 | 1,111 |
| 2023-09-08 | 1,121 | 1,128 | 1,105 | 1,109 | 34,400 | 1,109 |
| 2023-09-07 | 1,127 | 1,128 | 1,117 | 1,122 | 23,200 | 1,122 |
| 2023-09-06 | 1,120 | 1,130 | 1,119 | 1,121 | 32,900 | 1,121 |
| 2023-09-05 | 1,116 | 1,123 | 1,109 | 1,117 | 49,800 | 1,117 |
| 2023-09-04 | 1,093 | 1,105 | 1,093 | 1,105 | 36,800 | 1,105 |
| 2023-09-01 | 1,074 | 1,092 | 1,074 | 1,089 | 27,500 | 1,089 |
| 2023-08-31 | 1,082 | 1,082 | 1,073 | 1,074 | 22,900 | 1,074 |
| 2023-08-30 | 1,092 | 1,092 | 1,080 | 1,083 | 25,900 | 1,083 |
| 2023-08-29 | 1,084 | 1,088 | 1,079 | 1,087 | 19,000 | 1,087 |
| 2023-08-28 | 1,069 | 1,076 | 1,065 | 1,076 | 21,400 | 1,076 |
| 2023-08-25 | 1,047 | 1,057 | 1,043 | 1,056 | 12,900 | 1,056 |
| 2023-08-24 | 1,039 | 1,053 | 1,039 | 1,053 | 23,900 | 1,053 |
| 2023-08-23 | 1,026 | 1,041 | 1,026 | 1,041 | 13,000 | 1,041 |
| 2023-08-22 | 1,026 | 1,026 | 1,020 | 1,026 | 13,800 | 1,026 |
| 2023-08-21 | 1,022 | 1,031 | 1,019 | 1,026 | 11,500 | 1,026 |
| 2023-08-18 | 1,018 | 1,021 | 1,012 | 1,015 | 18,800 | 1,015 |
| 2023-08-17 | 1,026 | 1,030 | 1,018 | 1,022 | 29,800 | 1,022 |
| 2023-08-16 | 1,046 | 1,046 | 1,031 | 1,031 | 18,100 | 1,031 |
| 2023-08-15 | 1,050 | 1,050 | 1,042 | 1,047 | 17,200 | 1,047 |
| 2023-08-14 | 1,062 | 1,066 | 1,049 | 1,051 | 21,500 | 1,051 |
| 2023-08-10 | 1,055 | 1,063 | 1,047 | 1,062 | 26,000 | 1,062 |
| 2023-08-09 | 1,073 | 1,073 | 1,055 | 1,057 | 15,700 | 1,057 |
| 2023-08-08 | 1,079 | 1,085 | 1,072 | 1,073 | 12,300 | 1,073 |
| 2023-08-07 | 1,061 | 1,077 | 1,060 | 1,072 | 21,000 | 1,072 |
| 2023-08-04 | 1,071 | 1,078 | 1,060 | 1,061 | 23,400 | 1,061 |
| 2023-08-03 | 1,082 | 1,082 | 1,071 | 1,078 | 44,300 | 1,078 |
| 2023-08-02 | 1,073 | 1,090 | 1,071 | 1,082 | 38,200 | 1,082 |
| 2023-08-01 | 1,065 | 1,084 | 1,065 | 1,081 | 46,800 | 1,081 |
| 2023-07-31 | 1,064 | 1,064 | 1,054 | 1,057 | 46,100 | 1,057 |
| 2023-07-28 | 1,055 | 1,058 | 1,047 | 1,056 | 29,600 | 1,056 |
| 2023-07-27 | 1,046 | 1,058 | 1,046 | 1,055 | 16,300 | 1,055 |
| 2023-07-26 | 1,046 | 1,052 | 1,039 | 1,046 | 20,000 | 1,046 |
| 2023-07-25 | 1,054 | 1,054 | 1,043 | 1,047 | 21,800 | 1,047 |
| 2023-07-24 | 1,045 | 1,053 | 1,041 | 1,053 | 31,400 | 1,053 |
| 2023-07-21 | 1,038 | 1,041 | 1,033 | 1,038 | 17,300 | 1,038 |
| 2023-07-20 | 1,047 | 1,047 | 1,034 | 1,038 | 14,200 | 1,038 |
| 2023-07-19 | 1,035 | 1,045 | 1,031 | 1,044 | 49,400 | 1,044 |
| 2023-07-18 | 1,025 | 1,032 | 1,020 | 1,031 | 41,400 | 1,031 |
| 2023-07-14 | 1,017 | 1,024 | 1,015 | 1,018 | 37,500 | 1,018 |
| 2023-07-13 | 1,011 | 1,013 | 1,004 | 1,012 | 23,300 | 1,012 |
| 2023-07-12 | 1,005 | 1,011 | 1,002 | 1,006 | 27,600 | 1,006 |
| 2023-07-11 | 1,002 | 1,008 | 1,002 | 1,005 | 18,100 | 1,005 |
| 2023-07-10 | 1,001 | 1,009 | 999 | 1,003 | 33,500 | 1,003 |
| 2023-07-07 | 999 | 1,003 | 990 | 997 | 28,900 | 997 |
| 2023-07-06 | 1,004 | 1,008 | 1,000 | 1,002 | 13,800 | 1,002 |
| 2023-07-05 | 1,008 | 1,008 | 1,001 | 1,007 | 31,700 | 1,007 |
| 2023-07-04 | 1,005 | 1,008 | 1,001 | 1,007 | 27,000 | 1,007 |
| 2023-07-03 | 1,005 | 1,010 | 1,003 | 1,004 | 33,900 | 1,004 |
| 2023-06-30 | 999 | 999 | 991 | 999 | 57,900 | 999 |
| 2023-06-29 | 997 | 999 | 990 | 995 | 28,800 | 995 |
| 2023-06-28 | 985 | 992 | 985 | 992 | 18,800 | 992 |
| 2023-06-27 | 979 | 983 | 974 | 978 | 13,900 | 978 |
| 2023-06-26 | 980 | 986 | 974 | 979 | 16,200 | 979 |
| 2023-06-23 | 984 | 989 | 977 | 981 | 29,400 | 981 |
| 2023-06-22 | 985 | 989 | 982 | 983 | 18,800 | 983 |
| 2023-06-21 | 986 | 990 | 983 | 984 | 25,800 | 984 |
| 2023-06-20 | 987 | 987 | 980 | 987 | 18,000 | 987 |
| 2023-06-19 | 980 | 988 | 976 | 988 | 21,300 | 988 |
| 2023-06-16 | 982 | 982 | 975 | 976 | 27,900 | 976 |
| 2023-06-15 | 979 | 985 | 978 | 978 | 15,300 | 978 |
| 2023-06-14 | 979 | 982 | 975 | 979 | 22,700 | 979 |
| 2023-06-13 | 980 | 983 | 975 | 979 | 27,300 | 979 |
| 2023-06-12 | 970 | 981 | 970 | 979 | 24,900 | 979 |
| 2023-06-09 | 965 | 970 | 963 | 967 | 37,100 | 967 |
| 2023-06-08 | 971 | 971 | 962 | 965 | 25,300 | 965 |
| 2023-06-07 | 967 | 972 | 964 | 964 | 22,400 | 964 |
| 2023-06-06 | 968 | 971 | 963 | 967 | 16,700 | 967 |
| 2023-06-05 | 974 | 974 | 967 | 968 | 28,300 | 968 |
| 2023-06-02 | 958 | 966 | 957 | 964 | 32,500 | 964 |
| 2023-06-01 | 959 | 964 | 949 | 951 | 57,800 | 951 |
| 2023-05-31 | 968 | 968 | 953 | 954 | 62,900 | 954 |
| 2023-05-30 | 980 | 981 | 970 | 974 | 19,000 | 974 |
| 2023-05-29 | 975 | 981 | 970 | 977 | 22,800 | 977 |
| 2023-05-26 | 980 | 985 | 969 | 969 | 20,600 | 969 |
| 2023-05-25 | 982 | 985 | 979 | 982 | 20,500 | 982 |
| 2023-05-24 | 981 | 988 | 979 | 987 | 17,300 | 987 |
| 2023-05-23 | 999 | 1,000 | 975 | 984 | 49,800 | 984 |
| 2023-05-22 | 984 | 998 | 984 | 998 | 24,700 | 998 |
| 2023-05-19 | 994 | 994 | 982 | 982 | 19,700 | 982 |
| 2023-05-18 | 1,004 | 1,004 | 989 | 992 | 27,000 | 992 |
| 2023-05-17 | 1,002 | 1,002 | 994 | 998 | 23,700 | 998 |
| 2023-05-16 | 1,002 | 1,003 | 994 | 1,002 | 20,900 | 1,002 |
| 2023-05-15 | 1,004 | 1,005 | 998 | 1,001 | 17,700 | 1,001 |
| 2023-05-12 | 992 | 1,003 | 992 | 1,000 | 23,700 | 1,000 |
| 2023-05-11 | 994 | 1,006 | 993 | 1,002 | 21,800 | 1,002 |
| 2023-05-10 | 1,003 | 1,006 | 993 | 993 | 18,800 | 993 |
| 2023-05-09 | 1,006 | 1,010 | 1,002 | 1,010 | 24,200 | 1,010 |
| 2023-05-08 | 993 | 1,006 | 991 | 1,006 | 35,800 | 1,006 |
| 2023-05-02 | 1,000 | 1,000 | 989 | 990 | 18,300 | 990 |
| 2023-05-01 | 1,000 | 1,002 | 993 | 1,001 | 51,000 | 1,001 |
| 2023-04-28 | 988 | 998 | 987 | 998 | 56,400 | 998 |
| 2023-04-27 | 981 | 987 | 978 | 987 | 36,200 | 987 |
| 2023-04-26 | 987 | 989 | 981 | 981 | 32,300 | 981 |
| 2023-04-25 | 985 | 993 | 985 | 991 | 63,700 | 991 |
| 2023-04-24 | 980 | 986 | 978 | 984 | 23,400 | 984 |
| 2023-04-21 | 980 | 985 | 976 | 978 | 17,900 | 978 |
| 2023-04-20 | 978 | 982 | 978 | 980 | 13,700 | 980 |
| 2023-04-19 | 985 | 986 | 980 | 986 | 20,900 | 986 |
| 2023-04-18 | 984 | 988 | 981 | 985 | 25,200 | 985 |
| 2023-04-17 | 987 | 987 | 978 | 980 | 16,600 | 980 |
| 2023-04-14 | 980 | 987 | 977 | 985 | 28,900 | 985 |
| 2023-04-13 | 970 | 979 | 967 | 979 | 25,800 | 979 |
| 2023-04-12 | 964 | 972 | 964 | 972 | 15,100 | 972 |
| 2023-04-11 | 966 | 968 | 961 | 965 | 23,600 | 965 |
| 2023-04-10 | 958 | 963 | 957 | 962 | 13,600 | 962 |
| 2023-04-07 | 958 | 963 | 954 | 956 | 35,600 | 956 |
| 2023-04-06 | 965 | 969 | 959 | 959 | 30,600 | 959 |
| 2023-04-05 | 982 | 982 | 968 | 970 | 28,200 | 970 |
| 2023-04-04 | 988 | 991 | 984 | 990 | 49,500 | 990 |
| 2023-04-03 | 975 | 988 | 973 | 984 | 48,100 | 984 |
| 2023-03-31 | 970 | 973 | 963 | 970 | 45,600 | 970 |
| 2023-03-30 | 956 | 966 | 953 | 966 | 89,500 | 966 |
| 2023-03-29 | 970 | 978 | 968 | 978 | 134,800 | 978 |
| 2023-03-28 | 972 | 972 | 961 | 964 | 80,200 | 964 |
| 2023-03-27 | 969 | 973 | 963 | 968 | 97,700 | 968 |
| 2023-03-24 | 961 | 967 | 960 | 966 | 71,900 | 966 |
| 2023-03-23 | 955 | 967 | 953 | 967 | 46,500 | 967 |
| 2023-03-22 | 959 | 965 | 956 | 961 | 60,200 | 961 |
| 2023-03-20 | 956 | 957 | 947 | 947 | 91,300 | 947 |
| 2023-03-17 | 957 | 963 | 956 | 960 | 99,500 | 960 |
| 2023-03-16 | 950 | 956 | 946 | 953 | 84,500 | 953 |
| 2023-03-15 | 961 | 970 | 958 | 964 | 72,500 | 964 |
| 2023-03-14 | 964 | 964 | 949 | 952 | 106,300 | 952 |
| 2023-03-13 | 973 | 976 | 963 | 976 | 124,700 | 976 |
| 2023-03-10 | 984 | 992 | 976 | 979 | 158,900 | 979 |
| 2023-03-09 | 996 | 1,004 | 995 | 1,002 | 63,400 | 1,002 |
| 2023-03-08 | 992 | 996 | 990 | 995 | 35,200 | 995 |
| 2023-03-07 | 986 | 994 | 985 | 994 | 40,600 | 994 |
| 2023-03-06 | 986 | 993 | 985 | 988 | 72,200 | 988 |
| 2023-03-03 | 984 | 987 | 977 | 985 | 66,600 | 985 |
| 2023-03-02 | 983 | 985 | 976 | 980 | 55,400 | 980 |
| 2023-03-01 | 984 | 987 | 981 | 984 | 26,000 | 984 |
| 2023-02-28 | 983 | 988 | 982 | 984 | 36,400 | 984 |
| 2023-02-27 | 984 | 990 | 983 | 989 | 44,900 | 989 |
| 2023-02-24 | 979 | 984 | 978 | 984 | 32,800 | 984 |
| 2023-02-22 | 982 | 984 | 975 | 979 | 37,300 | 979 |
| 2023-02-21 | 989 | 990 | 982 | 982 | 21,300 | 982 |
| 2023-02-20 | 980 | 988 | 980 | 988 | 32,700 | 988 |
| 2023-02-17 | 979 | 981 | 977 | 977 | 24,800 | 977 |
| 2023-02-16 | 985 | 987 | 980 | 982 | 29,200 | 982 |
| 2023-02-15 | 993 | 993 | 978 | 980 | 28,000 | 980 |
| 2023-02-14 | 990 | 997 | 986 | 986 | 45,600 | 986 |
| 2023-02-13 | 985 | 989 | 981 | 984 | 38,100 | 984 |
| 2023-02-10 | 976 | 987 | 976 | 979 | 50,200 | 979 |
| 2023-02-09 | 975 | 980 | 974 | 977 | 46,800 | 977 |
| 2023-02-08 | 974 | 977 | 970 | 975 | 32,200 | 975 |
| 2023-02-07 | 970 | 974 | 970 | 970 | 22,700 | 970 |
| 2023-02-06 | 967 | 969 | 961 | 969 | 29,000 | 969 |
| 2023-02-03 | 958 | 961 | 956 | 959 | 43,800 | 959 |
| 2023-02-02 | 969 | 970 | 957 | 957 | 47,500 | 957 |
| 2023-02-01 | 973 | 975 | 965 | 965 | 45,100 | 965 |
| 2023-01-31 | 977 | 978 | 969 | 974 | 52,600 | 974 |
| 2023-01-30 | 970 | 977 | 968 | 968 | 71,400 | 968 |
| 2023-01-27 | 969 | 971 | 965 | 966 | 23,000 | 966 |
| 2023-01-26 | 973 | 974 | 968 | 968 | 24,200 | 968 |
| 2023-01-25 | 973 | 975 | 972 | 973 | 25,600 | 973 |
| 2023-01-24 | 979 | 983 | 972 | 975 | 55,900 | 975 |
| 2023-01-23 | 967 | 975 | 964 | 974 | 43,900 | 974 |
| 2023-01-20 | 964 | 967 | 962 | 963 | 19,100 | 963 |
| 2023-01-19 | 963 | 966 | 959 | 962 | 31,500 | 962 |
| 2023-01-18 | 959 | 968 | 956 | 963 | 47,400 | 963 |
| 2023-01-17 | 951 | 958 | 951 | 957 | 31,500 | 957 |
| 2023-01-16 | 947 | 956 | 947 | 950 | 31,100 | 950 |
| 2023-01-13 | 950 | 956 | 950 | 950 | 20,300 | 950 |
| 2023-01-12 | 953 | 956 | 951 | 955 | 19,700 | 955 |
| 2023-01-11 | 948 | 954 | 946 | 953 | 23,100 | 953 |
| 2023-01-10 | 947 | 950 | 943 | 945 | 20,700 | 945 |
| 2023-01-06 | 941 | 945 | 937 | 941 | 27,400 | 941 |
| 2023-01-05 | 949 | 949 | 940 | 941 | 29,900 | 941 |
| 2023-01-04 | 962 | 962 | 947 | 947 | 38,100 | 947 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
