7898 (株)ウッドワン 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 | 985 | 999 | 985 | 999 | 13,100 | 999 |
| 2023-12-28 | 1,004 | 1,004 | 986 | 988 | 16,000 | 988 |
| 2023-12-27 | 990 | 1,016 | 990 | 1,015 | 24,900 | 1,015 |
| 2023-12-26 | 968 | 1,012 | 968 | 989 | 21,300 | 989 |
| 2023-12-25 | 1,018 | 1,018 | 964 | 970 | 44,100 | 970 |
| 2023-12-22 | 1,018 | 1,023 | 1,015 | 1,018 | 3,600 | 1,018 |
| 2023-12-21 | 1,009 | 1,037 | 1,008 | 1,008 | 6,200 | 1,008 |
| 2023-12-20 | 1,025 | 1,041 | 1,022 | 1,024 | 26,700 | 1,024 |
| 2023-12-19 | 1,014 | 1,022 | 1,010 | 1,021 | 28,100 | 1,021 |
| 2023-12-18 | 1,012 | 1,012 | 1,000 | 1,005 | 3,200 | 1,005 |
| 2023-12-15 | 993 | 1,013 | 993 | 1,012 | 16,700 | 1,012 |
| 2023-12-14 | 1,010 | 1,010 | 992 | 995 | 14,700 | 995 |
| 2023-12-13 | 1,001 | 1,017 | 1,001 | 1,016 | 7,800 | 1,016 |
| 2023-12-12 | 1,029 | 1,030 | 1,007 | 1,007 | 15,400 | 1,007 |
| 2023-12-11 | 997 | 1,016 | 997 | 1,016 | 19,100 | 1,016 |
| 2023-12-08 | 989 | 998 | 981 | 985 | 22,900 | 985 |
| 2023-12-07 | 993 | 1,004 | 991 | 997 | 9,100 | 997 |
| 2023-12-06 | 984 | 1,009 | 984 | 1,005 | 23,100 | 1,005 |
| 2023-12-05 | 985 | 990 | 980 | 980 | 8,300 | 980 |
| 2023-12-04 | 982 | 995 | 978 | 984 | 10,100 | 984 |
| 2023-12-01 | 985 | 987 | 977 | 977 | 13,600 | 977 |
| 2023-11-30 | 977 | 986 | 973 | 982 | 13,000 | 982 |
| 2023-11-29 | 975 | 980 | 966 | 977 | 22,500 | 977 |
| 2023-11-28 | 989 | 989 | 965 | 976 | 45,300 | 976 |
| 2023-11-27 | 1,000 | 1,000 | 986 | 986 | 10,300 | 986 |
| 2023-11-24 | 994 | 1,006 | 985 | 988 | 18,400 | 988 |
| 2023-11-22 | 977 | 1,014 | 977 | 988 | 22,800 | 988 |
| 2023-11-21 | 971 | 981 | 969 | 981 | 19,600 | 981 |
| 2023-11-20 | 975 | 987 | 970 | 974 | 19,900 | 974 |
| 2023-11-17 | 977 | 986 | 973 | 978 | 18,100 | 978 |
| 2023-11-16 | 990 | 1,000 | 970 | 971 | 42,200 | 971 |
| 2023-11-15 | 1,017 | 1,017 | 989 | 990 | 23,000 | 990 |
| 2023-11-14 | 1,005 | 1,026 | 1,000 | 1,004 | 19,900 | 1,004 |
| 2023-11-13 | 985 | 1,003 | 962 | 997 | 81,900 | 997 |
| 2023-11-10 | 1,011 | 1,038 | 1,010 | 1,038 | 27,400 | 1,038 |
| 2023-11-09 | 1,023 | 1,025 | 1,006 | 1,017 | 32,800 | 1,017 |
| 2023-11-08 | 1,037 | 1,039 | 1,010 | 1,021 | 36,000 | 1,021 |
| 2023-11-07 | 1,038 | 1,050 | 1,035 | 1,035 | 14,100 | 1,035 |
| 2023-11-06 | 1,065 | 1,065 | 1,042 | 1,046 | 19,100 | 1,046 |
| 2023-11-02 | 1,067 | 1,067 | 1,049 | 1,051 | 12,900 | 1,051 |
| 2023-11-01 | 1,073 | 1,073 | 1,049 | 1,058 | 32,400 | 1,058 |
| 2023-10-31 | 1,054 | 1,059 | 1,038 | 1,059 | 30,900 | 1,059 |
| 2023-10-30 | 1,067 | 1,072 | 1,043 | 1,043 | 62,600 | 1,043 |
| 2023-10-27 | 1,058 | 1,082 | 1,058 | 1,081 | 10,200 | 1,081 |
| 2023-10-26 | 1,068 | 1,085 | 1,062 | 1,064 | 15,300 | 1,064 |
| 2023-10-25 | 1,089 | 1,095 | 1,081 | 1,086 | 24,300 | 1,086 |
| 2023-10-24 | 1,053 | 1,077 | 1,043 | 1,077 | 35,000 | 1,077 |
| 2023-10-23 | 1,065 | 1,065 | 1,050 | 1,063 | 18,500 | 1,063 |
| 2023-10-20 | 1,037 | 1,063 | 1,037 | 1,059 | 33,300 | 1,059 |
| 2023-10-19 | 1,055 | 1,060 | 1,041 | 1,050 | 18,600 | 1,050 |
| 2023-10-18 | 1,045 | 1,062 | 1,043 | 1,056 | 20,800 | 1,056 |
| 2023-10-17 | 1,039 | 1,054 | 1,039 | 1,051 | 28,200 | 1,051 |
| 2023-10-16 | 1,040 | 1,051 | 1,026 | 1,033 | 43,200 | 1,033 |
| 2023-10-13 | 1,056 | 1,096 | 1,048 | 1,057 | 42,200 | 1,057 |
| 2023-10-12 | 1,045 | 1,066 | 1,044 | 1,061 | 27,100 | 1,061 |
| 2023-10-11 | 1,055 | 1,063 | 1,050 | 1,054 | 21,900 | 1,054 |
| 2023-10-10 | 1,040 | 1,056 | 1,022 | 1,051 | 24,900 | 1,051 |
| 2023-10-06 | 1,036 | 1,046 | 1,033 | 1,039 | 28,200 | 1,039 |
| 2023-10-05 | 1,006 | 1,040 | 1,005 | 1,037 | 35,100 | 1,037 |
| 2023-10-04 | 1,020 | 1,032 | 1,003 | 1,003 | 68,400 | 1,003 |
| 2023-10-03 | 1,059 | 1,059 | 1,027 | 1,028 | 67,100 | 1,028 |
| 2023-10-02 | 1,060 | 1,077 | 1,059 | 1,059 | 26,000 | 1,059 |
| 2023-09-29 | 1,062 | 1,067 | 1,056 | 1,059 | 38,300 | 1,059 |
| 2023-09-28 | 1,075 | 1,079 | 1,063 | 1,065 | 44,500 | 1,065 |
| 2023-09-27 | 1,083 | 1,089 | 1,072 | 1,089 | 33,000 | 1,089 |
| 2023-09-26 | 1,081 | 1,088 | 1,074 | 1,084 | 24,600 | 1,084 |
| 2023-09-25 | 1,076 | 1,088 | 1,069 | 1,086 | 26,700 | 1,086 |
| 2023-09-22 | 1,056 | 1,074 | 1,050 | 1,068 | 22,500 | 1,068 |
| 2023-09-21 | 1,069 | 1,082 | 1,064 | 1,064 | 19,300 | 1,064 |
| 2023-09-20 | 1,080 | 1,086 | 1,069 | 1,070 | 27,800 | 1,070 |
| 2023-09-19 | 1,082 | 1,088 | 1,077 | 1,088 | 19,800 | 1,088 |
| 2023-09-15 | 1,094 | 1,100 | 1,082 | 1,083 | 46,500 | 1,083 |
| 2023-09-14 | 1,078 | 1,091 | 1,074 | 1,088 | 32,400 | 1,088 |
| 2023-09-13 | 1,065 | 1,081 | 1,063 | 1,077 | 24,500 | 1,077 |
| 2023-09-12 | 1,059 | 1,068 | 1,053 | 1,068 | 21,700 | 1,068 |
| 2023-09-11 | 1,043 | 1,054 | 1,040 | 1,052 | 24,300 | 1,052 |
| 2023-09-08 | 1,043 | 1,046 | 1,035 | 1,040 | 64,500 | 1,040 |
| 2023-09-07 | 1,058 | 1,061 | 1,049 | 1,056 | 49,400 | 1,056 |
| 2023-09-06 | 1,094 | 1,094 | 1,061 | 1,070 | 46,300 | 1,070 |
| 2023-09-05 | 1,096 | 1,107 | 1,081 | 1,088 | 56,700 | 1,088 |
| 2023-09-04 | 1,081 | 1,096 | 1,075 | 1,094 | 28,400 | 1,094 |
| 2023-09-01 | 1,069 | 1,083 | 1,067 | 1,075 | 24,900 | 1,075 |
| 2023-08-31 | 1,066 | 1,075 | 1,060 | 1,073 | 28,000 | 1,073 |
| 2023-08-30 | 1,071 | 1,075 | 1,059 | 1,066 | 17,900 | 1,066 |
| 2023-08-29 | 1,051 | 1,089 | 1,051 | 1,063 | 33,500 | 1,063 |
| 2023-08-28 | 1,038 | 1,059 | 1,038 | 1,057 | 27,000 | 1,057 |
| 2023-08-25 | 1,053 | 1,054 | 1,041 | 1,044 | 17,600 | 1,044 |
| 2023-08-24 | 1,050 | 1,061 | 1,048 | 1,052 | 23,900 | 1,052 |
| 2023-08-23 | 1,051 | 1,056 | 1,040 | 1,053 | 28,900 | 1,053 |
| 2023-08-22 | 1,057 | 1,064 | 1,050 | 1,060 | 18,300 | 1,060 |
| 2023-08-21 | 1,035 | 1,057 | 1,035 | 1,048 | 22,600 | 1,048 |
| 2023-08-18 | 1,036 | 1,037 | 1,030 | 1,038 | 4,400 | 1,038 |
| 2023-08-17 | 1,031 | 1,041 | 1,023 | 1,038 | 25,200 | 1,038 |
| 2023-08-16 | 1,045 | 1,048 | 1,032 | 1,032 | 22,900 | 1,032 |
| 2023-08-15 | 1,040 | 1,046 | 1,027 | 1,040 | 35,200 | 1,040 |
| 2023-08-14 | 1,050 | 1,070 | 1,017 | 1,026 | 54,300 | 1,026 |
| 2023-08-10 | 1,023 | 1,049 | 1,018 | 1,045 | 25,700 | 1,045 |
| 2023-08-09 | 1,041 | 1,054 | 1,028 | 1,028 | 48,000 | 1,028 |
| 2023-08-08 | 1,116 | 1,116 | 1,036 | 1,039 | 102,900 | 1,039 |
| 2023-08-07 | 1,057 | 1,117 | 1,057 | 1,108 | 108,400 | 1,108 |
| 2023-08-04 | 1,173 | 1,175 | 1,117 | 1,117 | 133,400 | 1,117 |
| 2023-08-03 | 1,195 | 1,200 | 1,173 | 1,173 | 53,600 | 1,173 |
| 2023-08-02 | 1,203 | 1,210 | 1,195 | 1,204 | 32,500 | 1,204 |
| 2023-08-01 | 1,218 | 1,227 | 1,210 | 1,212 | 16,500 | 1,212 |
| 2023-07-31 | 1,228 | 1,234 | 1,220 | 1,228 | 25,700 | 1,228 |
| 2023-07-28 | 1,205 | 1,224 | 1,193 | 1,216 | 105,000 | 1,216 |
| 2023-07-27 | 1,209 | 1,241 | 1,203 | 1,221 | 80,000 | 1,221 |
| 2023-07-26 | 1,189 | 1,200 | 1,175 | 1,191 | 37,000 | 1,191 |
| 2023-07-25 | 1,182 | 1,193 | 1,178 | 1,190 | 18,900 | 1,190 |
| 2023-07-24 | 1,180 | 1,192 | 1,178 | 1,189 | 18,200 | 1,189 |
| 2023-07-21 | 1,193 | 1,194 | 1,177 | 1,177 | 21,500 | 1,177 |
| 2023-07-20 | 1,185 | 1,197 | 1,180 | 1,191 | 29,500 | 1,191 |
| 2023-07-19 | 1,188 | 1,195 | 1,175 | 1,184 | 21,100 | 1,184 |
| 2023-07-18 | 1,198 | 1,203 | 1,172 | 1,186 | 47,100 | 1,186 |
| 2023-07-14 | 1,209 | 1,210 | 1,186 | 1,196 | 48,300 | 1,196 |
| 2023-07-13 | 1,209 | 1,209 | 1,190 | 1,207 | 42,000 | 1,207 |
| 2023-07-12 | 1,218 | 1,239 | 1,200 | 1,201 | 47,500 | 1,201 |
| 2023-07-11 | 1,253 | 1,253 | 1,214 | 1,214 | 56,200 | 1,214 |
| 2023-07-10 | 1,263 | 1,270 | 1,230 | 1,240 | 50,500 | 1,240 |
| 2023-07-07 | 1,254 | 1,300 | 1,245 | 1,270 | 75,700 | 1,270 |
| 2023-07-06 | 1,285 | 1,285 | 1,249 | 1,267 | 72,700 | 1,267 |
| 2023-07-05 | 1,280 | 1,300 | 1,265 | 1,294 | 72,900 | 1,294 |
| 2023-07-04 | 1,262 | 1,286 | 1,258 | 1,273 | 74,300 | 1,273 |
| 2023-07-03 | 1,261 | 1,275 | 1,230 | 1,264 | 207,800 | 1,264 |
| 2023-06-30 | 1,165 | 1,176 | 1,150 | 1,171 | 28,200 | 1,171 |
| 2023-06-29 | 1,161 | 1,182 | 1,156 | 1,165 | 41,500 | 1,165 |
| 2023-06-28 | 1,156 | 1,170 | 1,154 | 1,157 | 44,000 | 1,157 |
| 2023-06-27 | 1,168 | 1,171 | 1,145 | 1,156 | 61,800 | 1,156 |
| 2023-06-26 | 1,174 | 1,203 | 1,164 | 1,177 | 95,100 | 1,177 |
| 2023-06-23 | 1,159 | 1,163 | 1,134 | 1,144 | 36,300 | 1,144 |
| 2023-06-22 | 1,148 | 1,161 | 1,140 | 1,146 | 32,400 | 1,146 |
| 2023-06-21 | 1,135 | 1,149 | 1,132 | 1,143 | 38,300 | 1,143 |
| 2023-06-20 | 1,134 | 1,140 | 1,123 | 1,135 | 41,100 | 1,135 |
| 2023-06-19 | 1,142 | 1,164 | 1,137 | 1,141 | 36,900 | 1,141 |
| 2023-06-16 | 1,151 | 1,165 | 1,122 | 1,142 | 98,300 | 1,142 |
| 2023-06-15 | 1,166 | 1,167 | 1,143 | 1,147 | 40,300 | 1,147 |
| 2023-06-14 | 1,163 | 1,172 | 1,155 | 1,166 | 27,900 | 1,166 |
| 2023-06-13 | 1,173 | 1,173 | 1,148 | 1,157 | 38,600 | 1,157 |
| 2023-06-12 | 1,160 | 1,171 | 1,152 | 1,166 | 31,400 | 1,166 |
| 2023-06-09 | 1,160 | 1,173 | 1,159 | 1,166 | 28,300 | 1,166 |
| 2023-06-08 | 1,158 | 1,163 | 1,137 | 1,150 | 33,400 | 1,150 |
| 2023-06-07 | 1,172 | 1,177 | 1,156 | 1,157 | 33,300 | 1,157 |
| 2023-06-06 | 1,172 | 1,178 | 1,161 | 1,172 | 22,100 | 1,172 |
| 2023-06-05 | 1,206 | 1,212 | 1,168 | 1,188 | 78,800 | 1,188 |
| 2023-06-02 | 1,161 | 1,180 | 1,151 | 1,178 | 23,700 | 1,178 |
| 2023-06-01 | 1,165 | 1,178 | 1,154 | 1,157 | 29,100 | 1,157 |
| 2023-05-31 | 1,183 | 1,185 | 1,157 | 1,170 | 45,200 | 1,170 |
| 2023-05-30 | 1,201 | 1,215 | 1,185 | 1,188 | 23,900 | 1,188 |
| 2023-05-29 | 1,183 | 1,216 | 1,181 | 1,214 | 49,200 | 1,214 |
| 2023-05-26 | 1,201 | 1,211 | 1,171 | 1,175 | 49,000 | 1,175 |
| 2023-05-25 | 1,222 | 1,227 | 1,205 | 1,216 | 42,100 | 1,216 |
| 2023-05-24 | 1,238 | 1,271 | 1,232 | 1,242 | 58,000 | 1,242 |
| 2023-05-23 | 1,254 | 1,274 | 1,236 | 1,241 | 46,900 | 1,241 |
| 2023-05-22 | 1,240 | 1,296 | 1,234 | 1,265 | 53,900 | 1,265 |
| 2023-05-19 | 1,257 | 1,279 | 1,243 | 1,262 | 46,900 | 1,262 |
| 2023-05-18 | 1,290 | 1,290 | 1,238 | 1,257 | 84,700 | 1,257 |
| 2023-05-17 | 1,222 | 1,291 | 1,211 | 1,288 | 120,600 | 1,288 |
| 2023-05-16 | 1,226 | 1,228 | 1,180 | 1,210 | 96,300 | 1,210 |
| 2023-05-15 | 1,179 | 1,251 | 1,170 | 1,233 | 202,800 | 1,233 |
| 2023-05-12 | 1,126 | 1,129 | 1,100 | 1,120 | 78,300 | 1,120 |
| 2023-05-11 | 1,140 | 1,144 | 1,122 | 1,125 | 40,400 | 1,125 |
| 2023-05-10 | 1,147 | 1,147 | 1,129 | 1,133 | 38,600 | 1,133 |
| 2023-05-09 | 1,128 | 1,152 | 1,124 | 1,143 | 39,600 | 1,143 |
| 2023-05-08 | 1,145 | 1,154 | 1,126 | 1,128 | 49,000 | 1,128 |
| 2023-05-02 | 1,147 | 1,159 | 1,132 | 1,147 | 46,100 | 1,147 |
| 2023-05-01 | 1,183 | 1,185 | 1,152 | 1,158 | 67,400 | 1,158 |
| 2023-04-28 | 1,185 | 1,194 | 1,171 | 1,193 | 78,000 | 1,193 |
| 2023-04-27 | 1,120 | 1,188 | 1,117 | 1,181 | 160,800 | 1,181 |
| 2023-04-26 | 1,113 | 1,124 | 1,095 | 1,123 | 62,500 | 1,123 |
| 2023-04-25 | 1,128 | 1,150 | 1,118 | 1,130 | 56,700 | 1,130 |
| 2023-04-24 | 1,121 | 1,138 | 1,112 | 1,131 | 63,100 | 1,131 |
| 2023-04-21 | 1,133 | 1,152 | 1,117 | 1,131 | 64,400 | 1,131 |
| 2023-04-20 | 1,134 | 1,153 | 1,114 | 1,137 | 106,100 | 1,137 |
| 2023-04-19 | 1,199 | 1,199 | 1,117 | 1,128 | 214,700 | 1,128 |
| 2023-04-18 | 1,196 | 1,220 | 1,178 | 1,200 | 101,200 | 1,200 |
| 2023-04-17 | 1,260 | 1,269 | 1,175 | 1,200 | 196,400 | 1,200 |
| 2023-04-14 | 1,257 | 1,275 | 1,255 | 1,270 | 61,400 | 1,270 |
| 2023-04-13 | 1,300 | 1,300 | 1,255 | 1,264 | 90,800 | 1,264 |
| 2023-04-12 | 1,298 | 1,325 | 1,285 | 1,300 | 83,100 | 1,300 |
| 2023-04-11 | 1,323 | 1,329 | 1,280 | 1,307 | 100,200 | 1,307 |
| 2023-04-10 | 1,332 | 1,348 | 1,307 | 1,325 | 62,900 | 1,325 |
| 2023-04-07 | 1,357 | 1,378 | 1,306 | 1,332 | 91,200 | 1,332 |
| 2023-04-06 | 1,347 | 1,380 | 1,333 | 1,357 | 65,400 | 1,357 |
| 2023-04-05 | 1,365 | 1,385 | 1,348 | 1,363 | 98,600 | 1,363 |
| 2023-04-04 | 1,408 | 1,411 | 1,377 | 1,391 | 80,900 | 1,391 |
| 2023-04-03 | 1,447 | 1,453 | 1,404 | 1,414 | 95,500 | 1,414 |
| 2023-03-31 | 1,439 | 1,473 | 1,415 | 1,432 | 141,600 | 1,432 |
| 2023-03-30 | 1,375 | 1,444 | 1,375 | 1,424 | 241,100 | 1,424 |
| 2023-03-29 | 1,388 | 1,390 | 1,357 | 1,386 | 140,500 | 1,386 |
| 2023-03-28 | 1,401 | 1,415 | 1,356 | 1,384 | 148,600 | 1,384 |
| 2023-03-27 | 1,370 | 1,408 | 1,350 | 1,401 | 218,300 | 1,401 |
| 2023-03-24 | 1,314 | 1,375 | 1,296 | 1,360 | 210,400 | 1,360 |
| 2023-03-23 | 1,270 | 1,326 | 1,258 | 1,326 | 123,000 | 1,326 |
| 2023-03-22 | 1,291 | 1,315 | 1,258 | 1,268 | 96,200 | 1,268 |
| 2023-03-20 | 1,305 | 1,305 | 1,252 | 1,261 | 146,900 | 1,261 |
| 2023-03-17 | 1,310 | 1,364 | 1,281 | 1,315 | 262,300 | 1,315 |
| 2023-03-16 | 1,309 | 1,344 | 1,275 | 1,300 | 252,500 | 1,300 |
| 2023-03-15 | 1,209 | 1,339 | 1,205 | 1,337 | 293,100 | 1,337 |
| 2023-03-14 | 1,221 | 1,221 | 1,166 | 1,179 | 160,700 | 1,179 |
| 2023-03-13 | 1,255 | 1,280 | 1,201 | 1,251 | 157,200 | 1,251 |
| 2023-03-10 | 1,337 | 1,355 | 1,260 | 1,295 | 263,500 | 1,295 |
| 2023-03-09 | 1,310 | 1,339 | 1,281 | 1,330 | 169,900 | 1,330 |
| 2023-03-08 | 1,332 | 1,349 | 1,301 | 1,323 | 164,500 | 1,323 |
| 2023-03-07 | 1,264 | 1,335 | 1,264 | 1,332 | 279,000 | 1,332 |
| 2023-03-06 | 1,250 | 1,318 | 1,226 | 1,264 | 275,500 | 1,264 |
| 2023-03-03 | 1,278 | 1,278 | 1,240 | 1,268 | 167,500 | 1,268 |
| 2023-03-02 | 1,246 | 1,280 | 1,184 | 1,261 | 310,400 | 1,261 |
| 2023-03-01 | 1,235 | 1,290 | 1,212 | 1,254 | 295,800 | 1,254 |
| 2023-02-28 | 1,110 | 1,269 | 1,090 | 1,250 | 604,300 | 1,250 |
| 2023-02-27 | 1,172 | 1,194 | 1,105 | 1,113 | 263,100 | 1,113 |
| 2023-02-24 | 1,078 | 1,198 | 1,078 | 1,189 | 807,400 | 1,189 |
| 2023-02-22 | 946 | 1,080 | 931 | 1,050 | 263,300 | 1,050 |
| 2023-02-21 | 904 | 946 | 904 | 946 | 26,300 | 946 |
| 2023-02-20 | 909 | 920 | 905 | 913 | 11,400 | 913 |
| 2023-02-17 | 903 | 907 | 901 | 901 | 3,200 | 901 |
| 2023-02-16 | 901 | 908 | 901 | 907 | 4,000 | 907 |
| 2023-02-15 | 921 | 921 | 900 | 903 | 8,700 | 903 |
| 2023-02-14 | 902 | 908 | 897 | 908 | 12,400 | 908 |
| 2023-02-13 | 898 | 906 | 896 | 905 | 15,100 | 905 |
| 2023-02-10 | 908 | 918 | 905 | 912 | 3,700 | 912 |
| 2023-02-09 | 904 | 916 | 904 | 910 | 2,900 | 910 |
| 2023-02-08 | 905 | 911 | 899 | 904 | 12,200 | 904 |
| 2023-02-07 | 921 | 921 | 905 | 907 | 2,800 | 907 |
| 2023-02-06 | 926 | 926 | 911 | 916 | 4,800 | 916 |
| 2023-02-03 | 918 | 918 | 910 | 918 | 4,200 | 918 |
| 2023-02-02 | 922 | 929 | 920 | 925 | 3,900 | 925 |
| 2023-02-01 | 923 | 926 | 918 | 926 | 2,600 | 926 |
| 2023-01-31 | 912 | 929 | 912 | 927 | 10,200 | 927 |
| 2023-01-30 | 923 | 933 | 910 | 916 | 53,500 | 916 |
| 2023-01-27 | 926 | 927 | 921 | 923 | 5,200 | 923 |
| 2023-01-26 | 925 | 929 | 911 | 929 | 10,000 | 929 |
| 2023-01-25 | 924 | 930 | 913 | 925 | 9,900 | 925 |
| 2023-01-24 | 910 | 929 | 902 | 927 | 20,400 | 927 |
| 2023-01-23 | 895 | 908 | 895 | 906 | 12,100 | 906 |
| 2023-01-20 | 891 | 906 | 891 | 895 | 13,300 | 895 |
| 2023-01-19 | 893 | 903 | 890 | 897 | 14,100 | 897 |
| 2023-01-18 | 892 | 906 | 892 | 906 | 11,400 | 906 |
| 2023-01-17 | 887 | 896 | 887 | 892 | 4,900 | 892 |
| 2023-01-16 | 899 | 899 | 886 | 889 | 15,000 | 889 |
| 2023-01-13 | 895 | 903 | 888 | 897 | 14,400 | 897 |
| 2023-01-12 | 914 | 914 | 892 | 895 | 15,500 | 895 |
| 2023-01-11 | 898 | 918 | 898 | 911 | 15,600 | 911 |
| 2023-01-10 | 894 | 906 | 891 | 891 | 5,600 | 891 |
| 2023-01-06 | 884 | 895 | 884 | 890 | 4,800 | 890 |
| 2023-01-05 | 901 | 901 | 881 | 881 | 18,300 | 881 |
| 2023-01-04 | 910 | 910 | 888 | 892 | 9,300 | 892 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.12株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株
