7915 NISSHA(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 | 1,437 | 1,478 | 1,437 | 1,473 | 141,800 | 1,473 |
| 2023-12-28 | 1,415 | 1,435 | 1,412 | 1,434 | 94,000 | 1,434 |
| 2023-12-27 | 1,430 | 1,459 | 1,430 | 1,452 | 111,700 | 1,452 |
| 2023-12-26 | 1,426 | 1,438 | 1,422 | 1,430 | 109,700 | 1,430 |
| 2023-12-25 | 1,454 | 1,460 | 1,428 | 1,428 | 91,600 | 1,428 |
| 2023-12-22 | 1,446 | 1,456 | 1,444 | 1,450 | 98,600 | 1,450 |
| 2023-12-21 | 1,450 | 1,453 | 1,435 | 1,443 | 113,500 | 1,443 |
| 2023-12-20 | 1,440 | 1,468 | 1,436 | 1,455 | 166,300 | 1,455 |
| 2023-12-19 | 1,453 | 1,454 | 1,432 | 1,440 | 207,600 | 1,440 |
| 2023-12-18 | 1,471 | 1,478 | 1,436 | 1,458 | 290,000 | 1,458 |
| 2023-12-15 | 1,465 | 1,489 | 1,465 | 1,480 | 185,200 | 1,480 |
| 2023-12-14 | 1,501 | 1,509 | 1,477 | 1,479 | 119,600 | 1,479 |
| 2023-12-13 | 1,504 | 1,507 | 1,485 | 1,499 | 142,600 | 1,499 |
| 2023-12-12 | 1,498 | 1,506 | 1,496 | 1,498 | 141,100 | 1,498 |
| 2023-12-11 | 1,483 | 1,494 | 1,481 | 1,490 | 159,500 | 1,490 |
| 2023-12-08 | 1,488 | 1,497 | 1,459 | 1,463 | 170,100 | 1,463 |
| 2023-12-07 | 1,486 | 1,490 | 1,470 | 1,476 | 128,100 | 1,476 |
| 2023-12-06 | 1,451 | 1,498 | 1,451 | 1,485 | 187,300 | 1,485 |
| 2023-12-05 | 1,468 | 1,469 | 1,451 | 1,451 | 156,400 | 1,451 |
| 2023-12-04 | 1,485 | 1,491 | 1,471 | 1,471 | 114,300 | 1,471 |
| 2023-12-01 | 1,505 | 1,508 | 1,486 | 1,491 | 173,500 | 1,491 |
| 2023-11-30 | 1,475 | 1,480 | 1,468 | 1,475 | 121,800 | 1,475 |
| 2023-11-29 | 1,471 | 1,480 | 1,469 | 1,475 | 66,600 | 1,475 |
| 2023-11-28 | 1,485 | 1,490 | 1,473 | 1,482 | 71,600 | 1,482 |
| 2023-11-27 | 1,483 | 1,486 | 1,472 | 1,485 | 69,500 | 1,485 |
| 2023-11-24 | 1,480 | 1,488 | 1,470 | 1,477 | 65,400 | 1,477 |
| 2023-11-22 | 1,456 | 1,478 | 1,451 | 1,465 | 65,800 | 1,465 |
| 2023-11-21 | 1,477 | 1,478 | 1,448 | 1,458 | 167,300 | 1,458 |
| 2023-11-20 | 1,475 | 1,491 | 1,450 | 1,477 | 262,400 | 1,477 |
| 2023-11-17 | 1,482 | 1,515 | 1,482 | 1,515 | 94,500 | 1,515 |
| 2023-11-16 | 1,502 | 1,516 | 1,483 | 1,490 | 92,800 | 1,490 |
| 2023-11-15 | 1,502 | 1,530 | 1,502 | 1,516 | 87,200 | 1,516 |
| 2023-11-14 | 1,505 | 1,513 | 1,491 | 1,505 | 77,300 | 1,505 |
| 2023-11-13 | 1,532 | 1,532 | 1,480 | 1,502 | 172,400 | 1,502 |
| 2023-11-10 | 1,490 | 1,532 | 1,471 | 1,532 | 249,500 | 1,532 |
| 2023-11-09 | 1,534 | 1,559 | 1,525 | 1,540 | 175,300 | 1,540 |
| 2023-11-08 | 1,561 | 1,562 | 1,511 | 1,518 | 163,900 | 1,518 |
| 2023-11-07 | 1,566 | 1,588 | 1,556 | 1,560 | 127,200 | 1,560 |
| 2023-11-06 | 1,588 | 1,592 | 1,553 | 1,588 | 165,300 | 1,588 |
| 2023-11-02 | 1,595 | 1,598 | 1,561 | 1,572 | 124,500 | 1,572 |
| 2023-11-01 | 1,577 | 1,592 | 1,566 | 1,585 | 104,400 | 1,585 |
| 2023-10-31 | 1,514 | 1,555 | 1,514 | 1,554 | 77,000 | 1,554 |
| 2023-10-30 | 1,554 | 1,554 | 1,513 | 1,516 | 111,500 | 1,516 |
| 2023-10-27 | 1,540 | 1,575 | 1,540 | 1,571 | 90,100 | 1,571 |
| 2023-10-26 | 1,545 | 1,565 | 1,531 | 1,540 | 65,700 | 1,540 |
| 2023-10-25 | 1,581 | 1,596 | 1,567 | 1,571 | 97,500 | 1,571 |
| 2023-10-24 | 1,551 | 1,572 | 1,521 | 1,568 | 95,500 | 1,568 |
| 2023-10-23 | 1,582 | 1,588 | 1,551 | 1,563 | 78,100 | 1,563 |
| 2023-10-20 | 1,585 | 1,604 | 1,583 | 1,593 | 124,000 | 1,593 |
| 2023-10-19 | 1,605 | 1,620 | 1,593 | 1,611 | 84,800 | 1,611 |
| 2023-10-18 | 1,651 | 1,651 | 1,620 | 1,630 | 77,900 | 1,630 |
| 2023-10-17 | 1,632 | 1,653 | 1,622 | 1,632 | 56,900 | 1,632 |
| 2023-10-16 | 1,647 | 1,648 | 1,609 | 1,620 | 63,500 | 1,620 |
| 2023-10-13 | 1,658 | 1,667 | 1,647 | 1,658 | 103,000 | 1,658 |
| 2023-10-12 | 1,645 | 1,678 | 1,641 | 1,674 | 94,500 | 1,674 |
| 2023-10-11 | 1,648 | 1,661 | 1,634 | 1,655 | 76,200 | 1,655 |
| 2023-10-10 | 1,650 | 1,658 | 1,643 | 1,648 | 74,600 | 1,648 |
| 2023-10-06 | 1,618 | 1,628 | 1,608 | 1,619 | 76,500 | 1,619 |
| 2023-10-05 | 1,576 | 1,602 | 1,572 | 1,602 | 92,000 | 1,602 |
| 2023-10-04 | 1,596 | 1,604 | 1,566 | 1,572 | 126,300 | 1,572 |
| 2023-10-03 | 1,674 | 1,674 | 1,610 | 1,610 | 76,200 | 1,610 |
| 2023-10-02 | 1,680 | 1,694 | 1,652 | 1,652 | 93,900 | 1,652 |
| 2023-09-29 | 1,709 | 1,709 | 1,666 | 1,680 | 103,500 | 1,680 |
| 2023-09-28 | 1,697 | 1,702 | 1,672 | 1,689 | 86,800 | 1,689 |
| 2023-09-27 | 1,663 | 1,700 | 1,656 | 1,699 | 102,900 | 1,699 |
| 2023-09-26 | 1,690 | 1,690 | 1,663 | 1,663 | 76,000 | 1,663 |
| 2023-09-25 | 1,693 | 1,709 | 1,679 | 1,694 | 82,200 | 1,694 |
| 2023-09-22 | 1,657 | 1,693 | 1,657 | 1,688 | 93,700 | 1,688 |
| 2023-09-21 | 1,688 | 1,689 | 1,658 | 1,670 | 63,900 | 1,670 |
| 2023-09-20 | 1,714 | 1,714 | 1,693 | 1,693 | 81,800 | 1,693 |
| 2023-09-19 | 1,701 | 1,716 | 1,690 | 1,716 | 70,100 | 1,716 |
| 2023-09-15 | 1,726 | 1,730 | 1,708 | 1,714 | 132,400 | 1,714 |
| 2023-09-14 | 1,727 | 1,730 | 1,714 | 1,718 | 74,700 | 1,718 |
| 2023-09-13 | 1,758 | 1,762 | 1,718 | 1,725 | 92,900 | 1,725 |
| 2023-09-12 | 1,706 | 1,758 | 1,705 | 1,758 | 165,200 | 1,758 |
| 2023-09-11 | 1,693 | 1,702 | 1,682 | 1,690 | 72,600 | 1,690 |
| 2023-09-08 | 1,714 | 1,727 | 1,687 | 1,691 | 136,400 | 1,691 |
| 2023-09-07 | 1,781 | 1,792 | 1,731 | 1,731 | 83,700 | 1,731 |
| 2023-09-06 | 1,770 | 1,795 | 1,767 | 1,791 | 126,100 | 1,791 |
| 2023-09-05 | 1,768 | 1,779 | 1,759 | 1,770 | 83,200 | 1,770 |
| 2023-09-04 | 1,795 | 1,795 | 1,767 | 1,780 | 93,700 | 1,780 |
| 2023-09-01 | 1,750 | 1,779 | 1,750 | 1,779 | 63,700 | 1,779 |
| 2023-08-31 | 1,757 | 1,777 | 1,751 | 1,766 | 76,400 | 1,766 |
| 2023-08-30 | 1,762 | 1,762 | 1,748 | 1,752 | 86,500 | 1,752 |
| 2023-08-29 | 1,727 | 1,754 | 1,718 | 1,754 | 80,100 | 1,754 |
| 2023-08-28 | 1,710 | 1,745 | 1,710 | 1,726 | 53,100 | 1,726 |
| 2023-08-25 | 1,686 | 1,707 | 1,664 | 1,707 | 141,600 | 1,707 |
| 2023-08-24 | 1,701 | 1,705 | 1,682 | 1,701 | 90,700 | 1,701 |
| 2023-08-23 | 1,678 | 1,702 | 1,673 | 1,701 | 79,500 | 1,701 |
| 2023-08-22 | 1,710 | 1,716 | 1,691 | 1,713 | 80,500 | 1,713 |
| 2023-08-21 | 1,700 | 1,712 | 1,695 | 1,706 | 59,800 | 1,706 |
| 2023-08-18 | 1,696 | 1,700 | 1,670 | 1,689 | 125,600 | 1,689 |
| 2023-08-17 | 1,692 | 1,727 | 1,661 | 1,712 | 105,600 | 1,712 |
| 2023-08-16 | 1,730 | 1,762 | 1,711 | 1,715 | 110,700 | 1,715 |
| 2023-08-15 | 1,756 | 1,760 | 1,723 | 1,737 | 94,200 | 1,737 |
| 2023-08-14 | 1,814 | 1,838 | 1,742 | 1,743 | 140,500 | 1,743 |
| 2023-08-10 | 1,780 | 1,816 | 1,769 | 1,814 | 383,100 | 1,814 |
| 2023-08-09 | 1,832 | 1,892 | 1,774 | 1,780 | 837,700 | 1,780 |
| 2023-08-08 | 1,642 | 1,657 | 1,624 | 1,632 | 141,400 | 1,632 |
| 2023-08-07 | 1,619 | 1,642 | 1,603 | 1,642 | 88,800 | 1,642 |
| 2023-08-04 | 1,627 | 1,634 | 1,612 | 1,625 | 79,800 | 1,625 |
| 2023-08-03 | 1,666 | 1,666 | 1,630 | 1,634 | 134,100 | 1,634 |
| 2023-08-02 | 1,687 | 1,714 | 1,678 | 1,692 | 83,100 | 1,692 |
| 2023-08-01 | 1,716 | 1,716 | 1,689 | 1,696 | 105,000 | 1,696 |
| 2023-07-31 | 1,725 | 1,738 | 1,708 | 1,716 | 116,000 | 1,716 |
| 2023-07-28 | 1,663 | 1,687 | 1,653 | 1,687 | 444,800 | 1,687 |
| 2023-07-27 | 1,683 | 1,684 | 1,665 | 1,682 | 110,300 | 1,682 |
| 2023-07-26 | 1,699 | 1,711 | 1,678 | 1,693 | 91,800 | 1,693 |
| 2023-07-25 | 1,688 | 1,693 | 1,675 | 1,693 | 69,600 | 1,693 |
| 2023-07-24 | 1,675 | 1,690 | 1,669 | 1,684 | 55,300 | 1,684 |
| 2023-07-21 | 1,665 | 1,673 | 1,659 | 1,665 | 57,900 | 1,665 |
| 2023-07-20 | 1,698 | 1,702 | 1,673 | 1,673 | 111,700 | 1,673 |
| 2023-07-19 | 1,698 | 1,701 | 1,682 | 1,698 | 71,600 | 1,698 |
| 2023-07-18 | 1,678 | 1,689 | 1,666 | 1,686 | 72,200 | 1,686 |
| 2023-07-14 | 1,678 | 1,685 | 1,661 | 1,674 | 83,600 | 1,674 |
| 2023-07-13 | 1,663 | 1,682 | 1,651 | 1,678 | 104,700 | 1,678 |
| 2023-07-12 | 1,678 | 1,678 | 1,653 | 1,659 | 164,800 | 1,659 |
| 2023-07-11 | 1,712 | 1,719 | 1,686 | 1,689 | 118,900 | 1,689 |
| 2023-07-10 | 1,726 | 1,736 | 1,700 | 1,702 | 164,800 | 1,702 |
| 2023-07-07 | 1,718 | 1,760 | 1,712 | 1,728 | 147,000 | 1,728 |
| 2023-07-06 | 1,750 | 1,752 | 1,731 | 1,738 | 119,100 | 1,738 |
| 2023-07-05 | 1,750 | 1,784 | 1,744 | 1,768 | 163,100 | 1,768 |
| 2023-07-04 | 1,745 | 1,768 | 1,736 | 1,757 | 157,400 | 1,757 |
| 2023-07-03 | 1,688 | 1,734 | 1,688 | 1,733 | 179,200 | 1,733 |
| 2023-06-30 | 1,683 | 1,696 | 1,658 | 1,678 | 141,600 | 1,678 |
| 2023-06-29 | 1,707 | 1,720 | 1,685 | 1,695 | 163,800 | 1,695 |
| 2023-06-28 | 1,695 | 1,716 | 1,686 | 1,715 | 206,100 | 1,715 |
| 2023-06-27 | 1,670 | 1,671 | 1,655 | 1,664 | 162,300 | 1,664 |
| 2023-06-26 | 1,657 | 1,689 | 1,657 | 1,670 | 202,000 | 1,670 |
| 2023-06-23 | 1,682 | 1,692 | 1,659 | 1,681 | 316,400 | 1,681 |
| 2023-06-22 | 1,630 | 1,675 | 1,630 | 1,666 | 263,100 | 1,666 |
| 2023-06-21 | 1,618 | 1,629 | 1,610 | 1,619 | 88,900 | 1,619 |
| 2023-06-20 | 1,574 | 1,624 | 1,572 | 1,619 | 185,200 | 1,619 |
| 2023-06-19 | 1,572 | 1,588 | 1,560 | 1,580 | 80,600 | 1,580 |
| 2023-06-16 | 1,566 | 1,569 | 1,543 | 1,569 | 239,300 | 1,569 |
| 2023-06-15 | 1,587 | 1,587 | 1,570 | 1,570 | 106,100 | 1,570 |
| 2023-06-14 | 1,591 | 1,593 | 1,578 | 1,585 | 109,200 | 1,585 |
| 2023-06-13 | 1,590 | 1,596 | 1,582 | 1,585 | 112,000 | 1,585 |
| 2023-06-12 | 1,573 | 1,583 | 1,552 | 1,583 | 165,600 | 1,583 |
| 2023-06-09 | 1,573 | 1,573 | 1,548 | 1,553 | 128,900 | 1,553 |
| 2023-06-08 | 1,580 | 1,582 | 1,547 | 1,549 | 108,400 | 1,549 |
| 2023-06-07 | 1,578 | 1,601 | 1,567 | 1,567 | 142,300 | 1,567 |
| 2023-06-06 | 1,570 | 1,602 | 1,567 | 1,586 | 139,600 | 1,586 |
| 2023-06-05 | 1,604 | 1,620 | 1,595 | 1,610 | 113,400 | 1,610 |
| 2023-06-02 | 1,575 | 1,583 | 1,565 | 1,579 | 122,200 | 1,579 |
| 2023-06-01 | 1,571 | 1,603 | 1,565 | 1,574 | 141,700 | 1,574 |
| 2023-05-31 | 1,612 | 1,613 | 1,572 | 1,577 | 164,100 | 1,577 |
| 2023-05-30 | 1,618 | 1,637 | 1,611 | 1,635 | 106,100 | 1,635 |
| 2023-05-29 | 1,651 | 1,651 | 1,621 | 1,626 | 116,200 | 1,626 |
| 2023-05-26 | 1,659 | 1,668 | 1,642 | 1,642 | 66,900 | 1,642 |
| 2023-05-25 | 1,648 | 1,650 | 1,631 | 1,640 | 69,700 | 1,640 |
| 2023-05-24 | 1,635 | 1,656 | 1,633 | 1,643 | 91,100 | 1,643 |
| 2023-05-23 | 1,657 | 1,665 | 1,631 | 1,635 | 80,500 | 1,635 |
| 2023-05-22 | 1,642 | 1,652 | 1,629 | 1,652 | 124,000 | 1,652 |
| 2023-05-19 | 1,692 | 1,695 | 1,656 | 1,658 | 116,300 | 1,658 |
| 2023-05-18 | 1,696 | 1,696 | 1,655 | 1,687 | 184,700 | 1,687 |
| 2023-05-17 | 1,676 | 1,710 | 1,656 | 1,680 | 159,400 | 1,680 |
| 2023-05-16 | 1,666 | 1,686 | 1,652 | 1,674 | 172,000 | 1,674 |
| 2023-05-15 | 1,643 | 1,672 | 1,621 | 1,647 | 212,300 | 1,647 |
| 2023-05-12 | 1,643 | 1,677 | 1,615 | 1,633 | 420,600 | 1,633 |
| 2023-05-11 | 1,884 | 1,884 | 1,821 | 1,825 | 197,700 | 1,825 |
| 2023-05-10 | 1,900 | 1,900 | 1,874 | 1,892 | 84,600 | 1,892 |
| 2023-05-09 | 1,870 | 1,894 | 1,867 | 1,889 | 109,900 | 1,889 |
| 2023-05-08 | 1,868 | 1,871 | 1,848 | 1,849 | 71,200 | 1,849 |
| 2023-05-02 | 1,839 | 1,867 | 1,836 | 1,864 | 123,500 | 1,864 |
| 2023-05-01 | 1,853 | 1,858 | 1,835 | 1,848 | 64,500 | 1,848 |
| 2023-04-28 | 1,828 | 1,844 | 1,815 | 1,844 | 108,600 | 1,844 |
| 2023-04-27 | 1,767 | 1,801 | 1,767 | 1,794 | 82,400 | 1,794 |
| 2023-04-26 | 1,806 | 1,806 | 1,772 | 1,776 | 99,600 | 1,776 |
| 2023-04-25 | 1,850 | 1,869 | 1,827 | 1,831 | 70,800 | 1,831 |
| 2023-04-24 | 1,810 | 1,843 | 1,810 | 1,841 | 75,600 | 1,841 |
| 2023-04-21 | 1,828 | 1,855 | 1,824 | 1,826 | 105,700 | 1,826 |
| 2023-04-20 | 1,830 | 1,849 | 1,813 | 1,846 | 112,100 | 1,846 |
| 2023-04-19 | 1,834 | 1,849 | 1,810 | 1,819 | 156,800 | 1,819 |
| 2023-04-18 | 1,842 | 1,842 | 1,818 | 1,837 | 87,300 | 1,837 |
| 2023-04-17 | 1,834 | 1,843 | 1,829 | 1,842 | 60,000 | 1,842 |
| 2023-04-14 | 1,850 | 1,850 | 1,827 | 1,830 | 88,500 | 1,830 |
| 2023-04-13 | 1,840 | 1,840 | 1,822 | 1,827 | 63,700 | 1,827 |
| 2023-04-12 | 1,825 | 1,850 | 1,823 | 1,848 | 91,200 | 1,848 |
| 2023-04-11 | 1,799 | 1,818 | 1,788 | 1,816 | 98,800 | 1,816 |
| 2023-04-10 | 1,789 | 1,801 | 1,772 | 1,781 | 80,500 | 1,781 |
| 2023-04-07 | 1,771 | 1,794 | 1,767 | 1,773 | 68,300 | 1,773 |
| 2023-04-06 | 1,780 | 1,782 | 1,754 | 1,773 | 136,600 | 1,773 |
| 2023-04-05 | 1,821 | 1,843 | 1,802 | 1,802 | 103,300 | 1,802 |
| 2023-04-04 | 1,849 | 1,856 | 1,834 | 1,846 | 112,800 | 1,846 |
| 2023-04-03 | 1,871 | 1,876 | 1,851 | 1,855 | 85,100 | 1,855 |
| 2023-03-31 | 1,849 | 1,881 | 1,849 | 1,859 | 103,300 | 1,859 |
| 2023-03-30 | 1,830 | 1,847 | 1,826 | 1,844 | 102,400 | 1,844 |
| 2023-03-29 | 1,790 | 1,819 | 1,780 | 1,817 | 130,500 | 1,817 |
| 2023-03-28 | 1,790 | 1,790 | 1,762 | 1,768 | 97,200 | 1,768 |
| 2023-03-27 | 1,777 | 1,777 | 1,748 | 1,764 | 101,400 | 1,764 |
| 2023-03-24 | 1,745 | 1,769 | 1,729 | 1,759 | 145,500 | 1,759 |
| 2023-03-23 | 1,713 | 1,749 | 1,698 | 1,746 | 149,400 | 1,746 |
| 2023-03-22 | 1,742 | 1,746 | 1,716 | 1,732 | 116,200 | 1,732 |
| 2023-03-20 | 1,730 | 1,736 | 1,699 | 1,703 | 104,300 | 1,703 |
| 2023-03-17 | 1,782 | 1,786 | 1,742 | 1,749 | 235,300 | 1,749 |
| 2023-03-16 | 1,685 | 1,754 | 1,685 | 1,747 | 162,900 | 1,747 |
| 2023-03-15 | 1,735 | 1,751 | 1,724 | 1,746 | 123,000 | 1,746 |
| 2023-03-14 | 1,716 | 1,730 | 1,686 | 1,707 | 204,700 | 1,707 |
| 2023-03-13 | 1,782 | 1,782 | 1,726 | 1,752 | 185,500 | 1,752 |
| 2023-03-10 | 1,812 | 1,833 | 1,796 | 1,800 | 296,700 | 1,800 |
| 2023-03-09 | 1,851 | 1,868 | 1,850 | 1,852 | 157,800 | 1,852 |
| 2023-03-08 | 1,865 | 1,890 | 1,861 | 1,877 | 141,300 | 1,877 |
| 2023-03-07 | 1,899 | 1,941 | 1,871 | 1,876 | 268,900 | 1,876 |
| 2023-03-06 | 1,850 | 1,850 | 1,812 | 1,826 | 157,400 | 1,826 |
| 2023-03-03 | 1,814 | 1,828 | 1,786 | 1,826 | 137,700 | 1,826 |
| 2023-03-02 | 1,831 | 1,837 | 1,808 | 1,814 | 93,100 | 1,814 |
| 2023-03-01 | 1,810 | 1,834 | 1,803 | 1,831 | 98,700 | 1,831 |
| 2023-02-28 | 1,853 | 1,856 | 1,810 | 1,813 | 206,400 | 1,813 |
| 2023-02-27 | 1,842 | 1,869 | 1,838 | 1,848 | 64,900 | 1,848 |
| 2023-02-24 | 1,809 | 1,849 | 1,809 | 1,831 | 99,000 | 1,831 |
| 2023-02-22 | 1,836 | 1,836 | 1,783 | 1,801 | 174,400 | 1,801 |
| 2023-02-21 | 1,825 | 1,882 | 1,824 | 1,845 | 111,800 | 1,845 |
| 2023-02-20 | 1,810 | 1,863 | 1,799 | 1,841 | 220,900 | 1,841 |
| 2023-02-17 | 1,770 | 1,804 | 1,763 | 1,786 | 177,400 | 1,786 |
| 2023-02-16 | 1,781 | 1,810 | 1,773 | 1,795 | 317,600 | 1,795 |
| 2023-02-15 | 1,855 | 1,873 | 1,740 | 1,751 | 489,000 | 1,751 |
| 2023-02-14 | 1,909 | 1,910 | 1,869 | 1,895 | 153,000 | 1,895 |
| 2023-02-13 | 1,919 | 1,925 | 1,875 | 1,880 | 101,000 | 1,880 |
| 2023-02-10 | 1,919 | 1,934 | 1,911 | 1,920 | 106,500 | 1,920 |
| 2023-02-09 | 1,923 | 1,940 | 1,909 | 1,924 | 86,600 | 1,924 |
| 2023-02-08 | 1,940 | 1,944 | 1,912 | 1,927 | 70,800 | 1,927 |
| 2023-02-07 | 1,920 | 1,934 | 1,919 | 1,933 | 71,800 | 1,933 |
| 2023-02-06 | 1,924 | 1,937 | 1,909 | 1,912 | 94,700 | 1,912 |
| 2023-02-03 | 1,907 | 1,908 | 1,890 | 1,896 | 99,800 | 1,896 |
| 2023-02-02 | 1,930 | 1,931 | 1,911 | 1,918 | 101,400 | 1,918 |
| 2023-02-01 | 1,935 | 1,947 | 1,919 | 1,920 | 90,200 | 1,920 |
| 2023-01-31 | 1,888 | 1,929 | 1,888 | 1,921 | 110,600 | 1,921 |
| 2023-01-30 | 1,894 | 1,894 | 1,870 | 1,875 | 152,600 | 1,875 |
| 2023-01-27 | 1,902 | 1,937 | 1,901 | 1,910 | 139,000 | 1,910 |
| 2023-01-26 | 1,909 | 1,910 | 1,882 | 1,886 | 133,200 | 1,886 |
| 2023-01-25 | 1,888 | 1,909 | 1,876 | 1,903 | 120,100 | 1,903 |
| 2023-01-24 | 1,851 | 1,897 | 1,851 | 1,884 | 172,400 | 1,884 |
| 2023-01-23 | 1,831 | 1,840 | 1,818 | 1,838 | 99,700 | 1,838 |
| 2023-01-20 | 1,800 | 1,814 | 1,770 | 1,809 | 173,800 | 1,809 |
| 2023-01-19 | 1,825 | 1,833 | 1,796 | 1,800 | 153,600 | 1,800 |
| 2023-01-18 | 1,831 | 1,862 | 1,813 | 1,852 | 109,600 | 1,852 |
| 2023-01-17 | 1,800 | 1,833 | 1,799 | 1,828 | 132,200 | 1,828 |
| 2023-01-16 | 1,813 | 1,823 | 1,797 | 1,798 | 74,000 | 1,798 |
| 2023-01-13 | 1,855 | 1,868 | 1,832 | 1,834 | 61,500 | 1,834 |
| 2023-01-12 | 1,858 | 1,867 | 1,846 | 1,853 | 74,600 | 1,853 |
| 2023-01-11 | 1,849 | 1,871 | 1,849 | 1,854 | 89,800 | 1,854 |
| 2023-01-10 | 1,855 | 1,869 | 1,835 | 1,846 | 97,600 | 1,846 |
| 2023-01-06 | 1,820 | 1,844 | 1,807 | 1,833 | 138,400 | 1,833 |
| 2023-01-05 | 1,780 | 1,821 | 1,780 | 1,820 | 101,200 | 1,820 |
| 2023-01-04 | 1,805 | 1,805 | 1,772 | 1,780 | 177,000 | 1,780 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
