7927 ムトー精工(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 | 1,870 | 1,901 | 1,851 | 1,865 | 56,100 | 1,865 |
| 2023-12-28 | 1,870 | 1,886 | 1,846 | 1,879 | 63,700 | 1,879 |
| 2023-12-27 | 1,900 | 1,913 | 1,874 | 1,888 | 68,100 | 1,888 |
| 2023-12-26 | 1,803 | 1,890 | 1,796 | 1,880 | 89,400 | 1,880 |
| 2023-12-25 | 1,776 | 1,805 | 1,769 | 1,791 | 38,300 | 1,791 |
| 2023-12-22 | 1,757 | 1,777 | 1,756 | 1,771 | 20,700 | 1,771 |
| 2023-12-21 | 1,779 | 1,779 | 1,744 | 1,758 | 44,000 | 1,758 |
| 2023-12-20 | 1,783 | 1,827 | 1,782 | 1,796 | 63,600 | 1,796 |
| 2023-12-19 | 1,720 | 1,755 | 1,708 | 1,735 | 43,600 | 1,735 |
| 2023-12-18 | 1,717 | 1,730 | 1,680 | 1,713 | 76,400 | 1,713 |
| 2023-12-15 | 1,754 | 1,768 | 1,726 | 1,731 | 37,600 | 1,731 |
| 2023-12-14 | 1,821 | 1,821 | 1,734 | 1,745 | 77,000 | 1,745 |
| 2023-12-13 | 1,823 | 1,848 | 1,811 | 1,825 | 46,800 | 1,825 |
| 2023-12-12 | 1,847 | 1,863 | 1,825 | 1,827 | 46,500 | 1,827 |
| 2023-12-11 | 1,847 | 1,853 | 1,822 | 1,840 | 24,600 | 1,840 |
| 2023-12-08 | 1,874 | 1,890 | 1,802 | 1,827 | 87,500 | 1,827 |
| 2023-12-07 | 1,917 | 1,917 | 1,895 | 1,899 | 22,900 | 1,899 |
| 2023-12-06 | 1,891 | 1,941 | 1,883 | 1,941 | 29,100 | 1,941 |
| 2023-12-05 | 1,901 | 1,921 | 1,886 | 1,898 | 45,300 | 1,898 |
| 2023-12-04 | 1,925 | 1,954 | 1,917 | 1,918 | 34,800 | 1,918 |
| 2023-12-01 | 1,941 | 1,960 | 1,935 | 1,941 | 23,500 | 1,941 |
| 2023-11-30 | 1,946 | 1,973 | 1,893 | 1,968 | 71,800 | 1,968 |
| 2023-11-29 | 1,914 | 1,955 | 1,913 | 1,948 | 41,200 | 1,948 |
| 2023-11-28 | 1,970 | 1,981 | 1,916 | 1,922 | 36,600 | 1,922 |
| 2023-11-27 | 1,985 | 1,985 | 1,955 | 1,955 | 27,300 | 1,955 |
| 2023-11-24 | 1,983 | 2,000 | 1,960 | 1,974 | 37,600 | 1,974 |
| 2023-11-22 | 1,905 | 2,010 | 1,905 | 1,980 | 62,200 | 1,980 |
| 2023-11-21 | 1,941 | 1,953 | 1,900 | 1,931 | 72,200 | 1,931 |
| 2023-11-20 | 1,999 | 2,016 | 1,940 | 1,940 | 81,200 | 1,940 |
| 2023-11-17 | 1,936 | 2,020 | 1,936 | 1,999 | 109,000 | 1,999 |
| 2023-11-16 | 1,885 | 1,972 | 1,867 | 1,955 | 133,200 | 1,955 |
| 2023-11-15 | 1,851 | 1,899 | 1,835 | 1,889 | 142,400 | 1,889 |
| 2023-11-14 | 1,870 | 1,870 | 1,795 | 1,839 | 147,000 | 1,839 |
| 2023-11-13 | 1,740 | 1,880 | 1,740 | 1,837 | 474,700 | 1,837 |
| 2023-11-10 | 1,582 | 1,582 | 1,540 | 1,574 | 58,200 | 1,574 |
| 2023-11-09 | 1,570 | 1,583 | 1,563 | 1,582 | 31,300 | 1,582 |
| 2023-11-08 | 1,614 | 1,615 | 1,548 | 1,556 | 106,200 | 1,556 |
| 2023-11-07 | 1,625 | 1,647 | 1,610 | 1,611 | 36,400 | 1,611 |
| 2023-11-06 | 1,636 | 1,662 | 1,636 | 1,636 | 26,000 | 1,636 |
| 2023-11-02 | 1,645 | 1,647 | 1,619 | 1,633 | 24,700 | 1,633 |
| 2023-11-01 | 1,647 | 1,650 | 1,623 | 1,632 | 29,900 | 1,632 |
| 2023-10-31 | 1,623 | 1,636 | 1,589 | 1,636 | 54,400 | 1,636 |
| 2023-10-30 | 1,625 | 1,659 | 1,600 | 1,600 | 32,700 | 1,600 |
| 2023-10-27 | 1,620 | 1,645 | 1,620 | 1,633 | 16,600 | 1,633 |
| 2023-10-26 | 1,631 | 1,644 | 1,616 | 1,619 | 30,200 | 1,619 |
| 2023-10-25 | 1,660 | 1,680 | 1,651 | 1,653 | 34,600 | 1,653 |
| 2023-10-24 | 1,634 | 1,649 | 1,587 | 1,646 | 44,700 | 1,646 |
| 2023-10-23 | 1,661 | 1,661 | 1,625 | 1,625 | 36,900 | 1,625 |
| 2023-10-20 | 1,662 | 1,670 | 1,636 | 1,666 | 29,400 | 1,666 |
| 2023-10-19 | 1,692 | 1,700 | 1,660 | 1,673 | 30,100 | 1,673 |
| 2023-10-18 | 1,692 | 1,728 | 1,692 | 1,725 | 25,700 | 1,725 |
| 2023-10-17 | 1,701 | 1,733 | 1,680 | 1,692 | 30,800 | 1,692 |
| 2023-10-16 | 1,710 | 1,710 | 1,667 | 1,698 | 54,100 | 1,698 |
| 2023-10-13 | 1,733 | 1,769 | 1,709 | 1,720 | 55,700 | 1,720 |
| 2023-10-12 | 1,724 | 1,740 | 1,709 | 1,740 | 24,300 | 1,740 |
| 2023-10-11 | 1,720 | 1,746 | 1,717 | 1,724 | 48,900 | 1,724 |
| 2023-10-10 | 1,667 | 1,717 | 1,667 | 1,715 | 52,200 | 1,715 |
| 2023-10-06 | 1,664 | 1,665 | 1,640 | 1,648 | 31,100 | 1,648 |
| 2023-10-05 | 1,612 | 1,652 | 1,612 | 1,652 | 62,300 | 1,652 |
| 2023-10-04 | 1,580 | 1,600 | 1,561 | 1,577 | 73,000 | 1,577 |
| 2023-10-03 | 1,650 | 1,650 | 1,605 | 1,611 | 64,900 | 1,611 |
| 2023-10-02 | 1,680 | 1,706 | 1,668 | 1,668 | 55,800 | 1,668 |
| 2023-09-29 | 1,717 | 1,717 | 1,629 | 1,640 | 86,900 | 1,640 |
| 2023-09-28 | 1,740 | 1,763 | 1,700 | 1,704 | 61,500 | 1,704 |
| 2023-09-27 | 1,744 | 1,752 | 1,713 | 1,752 | 40,000 | 1,752 |
| 2023-09-26 | 1,785 | 1,797 | 1,736 | 1,748 | 52,000 | 1,748 |
| 2023-09-25 | 1,752 | 1,789 | 1,750 | 1,774 | 84,300 | 1,774 |
| 2023-09-22 | 1,696 | 1,753 | 1,695 | 1,753 | 70,900 | 1,753 |
| 2023-09-21 | 1,696 | 1,719 | 1,694 | 1,714 | 28,100 | 1,714 |
| 2023-09-20 | 1,735 | 1,746 | 1,704 | 1,705 | 43,800 | 1,705 |
| 2023-09-19 | 1,699 | 1,745 | 1,688 | 1,741 | 79,800 | 1,741 |
| 2023-09-15 | 1,692 | 1,713 | 1,682 | 1,689 | 42,700 | 1,689 |
| 2023-09-14 | 1,675 | 1,698 | 1,663 | 1,691 | 51,500 | 1,691 |
| 2023-09-13 | 1,708 | 1,710 | 1,670 | 1,675 | 81,600 | 1,675 |
| 2023-09-12 | 1,713 | 1,776 | 1,703 | 1,705 | 152,100 | 1,705 |
| 2023-09-11 | 1,712 | 1,713 | 1,680 | 1,681 | 49,300 | 1,681 |
| 2023-09-08 | 1,704 | 1,719 | 1,692 | 1,711 | 33,900 | 1,711 |
| 2023-09-07 | 1,698 | 1,717 | 1,691 | 1,704 | 50,700 | 1,704 |
| 2023-09-06 | 1,698 | 1,750 | 1,695 | 1,712 | 93,800 | 1,712 |
| 2023-09-05 | 1,714 | 1,722 | 1,678 | 1,695 | 38,600 | 1,695 |
| 2023-09-04 | 1,701 | 1,713 | 1,669 | 1,697 | 66,300 | 1,697 |
| 2023-09-01 | 1,656 | 1,697 | 1,647 | 1,685 | 69,400 | 1,685 |
| 2023-08-31 | 1,664 | 1,671 | 1,636 | 1,648 | 53,700 | 1,648 |
| 2023-08-30 | 1,692 | 1,694 | 1,655 | 1,664 | 60,900 | 1,664 |
| 2023-08-29 | 1,719 | 1,720 | 1,663 | 1,670 | 138,600 | 1,670 |
| 2023-08-28 | 1,660 | 1,744 | 1,660 | 1,744 | 161,600 | 1,744 |
| 2023-08-25 | 1,590 | 1,647 | 1,581 | 1,636 | 87,100 | 1,636 |
| 2023-08-24 | 1,594 | 1,609 | 1,582 | 1,596 | 52,800 | 1,596 |
| 2023-08-23 | 1,567 | 1,599 | 1,553 | 1,570 | 81,100 | 1,570 |
| 2023-08-22 | 1,573 | 1,573 | 1,546 | 1,558 | 53,400 | 1,558 |
| 2023-08-21 | 1,501 | 1,571 | 1,501 | 1,557 | 77,000 | 1,557 |
| 2023-08-18 | 1,487 | 1,536 | 1,477 | 1,501 | 95,200 | 1,501 |
| 2023-08-17 | 1,481 | 1,490 | 1,456 | 1,481 | 67,300 | 1,481 |
| 2023-08-16 | 1,502 | 1,537 | 1,487 | 1,487 | 102,900 | 1,487 |
| 2023-08-15 | 1,505 | 1,521 | 1,491 | 1,502 | 88,700 | 1,502 |
| 2023-08-14 | 1,495 | 1,506 | 1,440 | 1,479 | 301,400 | 1,479 |
| 2023-08-10 | 1,500 | 1,536 | 1,497 | 1,533 | 65,200 | 1,533 |
| 2023-08-09 | 1,517 | 1,517 | 1,486 | 1,500 | 77,900 | 1,500 |
| 2023-08-08 | 1,534 | 1,547 | 1,515 | 1,515 | 32,900 | 1,515 |
| 2023-08-07 | 1,525 | 1,534 | 1,509 | 1,532 | 33,800 | 1,532 |
| 2023-08-04 | 1,517 | 1,542 | 1,515 | 1,536 | 26,500 | 1,536 |
| 2023-08-03 | 1,558 | 1,558 | 1,526 | 1,532 | 52,300 | 1,532 |
| 2023-08-02 | 1,567 | 1,596 | 1,558 | 1,576 | 62,500 | 1,576 |
| 2023-08-01 | 1,541 | 1,579 | 1,541 | 1,568 | 46,100 | 1,568 |
| 2023-07-31 | 1,525 | 1,550 | 1,525 | 1,541 | 40,600 | 1,541 |
| 2023-07-28 | 1,500 | 1,520 | 1,491 | 1,505 | 100,300 | 1,505 |
| 2023-07-27 | 1,531 | 1,531 | 1,509 | 1,518 | 53,500 | 1,518 |
| 2023-07-26 | 1,544 | 1,548 | 1,527 | 1,531 | 45,800 | 1,531 |
| 2023-07-25 | 1,555 | 1,574 | 1,537 | 1,547 | 53,700 | 1,547 |
| 2023-07-24 | 1,521 | 1,558 | 1,519 | 1,540 | 57,500 | 1,540 |
| 2023-07-21 | 1,502 | 1,520 | 1,493 | 1,503 | 41,800 | 1,503 |
| 2023-07-20 | 1,516 | 1,519 | 1,500 | 1,513 | 28,500 | 1,513 |
| 2023-07-19 | 1,518 | 1,530 | 1,508 | 1,522 | 28,900 | 1,522 |
| 2023-07-18 | 1,494 | 1,520 | 1,490 | 1,508 | 17,000 | 1,508 |
| 2023-07-14 | 1,530 | 1,530 | 1,487 | 1,494 | 34,900 | 1,494 |
| 2023-07-13 | 1,480 | 1,548 | 1,463 | 1,531 | 59,600 | 1,531 |
| 2023-07-12 | 1,520 | 1,521 | 1,479 | 1,480 | 65,600 | 1,480 |
| 2023-07-11 | 1,550 | 1,584 | 1,516 | 1,516 | 67,700 | 1,516 |
| 2023-07-10 | 1,566 | 1,577 | 1,517 | 1,529 | 98,200 | 1,529 |
| 2023-07-07 | 1,565 | 1,592 | 1,560 | 1,577 | 63,500 | 1,577 |
| 2023-07-06 | 1,606 | 1,614 | 1,577 | 1,584 | 57,300 | 1,584 |
| 2023-07-05 | 1,620 | 1,620 | 1,588 | 1,610 | 70,600 | 1,610 |
| 2023-07-04 | 1,642 | 1,669 | 1,628 | 1,629 | 76,000 | 1,629 |
| 2023-07-03 | 1,606 | 1,645 | 1,602 | 1,645 | 88,800 | 1,645 |
| 2023-06-30 | 1,620 | 1,631 | 1,582 | 1,606 | 80,700 | 1,606 |
| 2023-06-29 | 1,572 | 1,628 | 1,570 | 1,622 | 83,100 | 1,622 |
| 2023-06-28 | 1,555 | 1,579 | 1,535 | 1,565 | 42,000 | 1,565 |
| 2023-06-27 | 1,549 | 1,573 | 1,526 | 1,544 | 62,300 | 1,544 |
| 2023-06-26 | 1,489 | 1,557 | 1,463 | 1,542 | 111,300 | 1,542 |
| 2023-06-23 | 1,504 | 1,536 | 1,451 | 1,493 | 125,000 | 1,493 |
| 2023-06-22 | 1,510 | 1,515 | 1,474 | 1,474 | 108,100 | 1,474 |
| 2023-06-21 | 1,502 | 1,538 | 1,495 | 1,513 | 58,000 | 1,513 |
| 2023-06-20 | 1,497 | 1,507 | 1,482 | 1,502 | 45,100 | 1,502 |
| 2023-06-19 | 1,522 | 1,526 | 1,488 | 1,500 | 97,700 | 1,500 |
| 2023-06-16 | 1,471 | 1,513 | 1,459 | 1,513 | 101,300 | 1,513 |
| 2023-06-15 | 1,409 | 1,472 | 1,400 | 1,451 | 121,500 | 1,451 |
| 2023-06-14 | 1,397 | 1,429 | 1,397 | 1,407 | 83,600 | 1,407 |
| 2023-06-13 | 1,399 | 1,405 | 1,379 | 1,387 | 84,800 | 1,387 |
| 2023-06-12 | 1,375 | 1,395 | 1,356 | 1,391 | 94,900 | 1,391 |
| 2023-06-09 | 1,355 | 1,364 | 1,334 | 1,364 | 37,800 | 1,364 |
| 2023-06-08 | 1,375 | 1,397 | 1,344 | 1,350 | 115,800 | 1,350 |
| 2023-06-07 | 1,396 | 1,434 | 1,364 | 1,372 | 116,800 | 1,372 |
| 2023-06-06 | 1,395 | 1,403 | 1,384 | 1,387 | 48,300 | 1,387 |
| 2023-06-05 | 1,423 | 1,423 | 1,385 | 1,400 | 91,700 | 1,400 |
| 2023-06-02 | 1,380 | 1,410 | 1,375 | 1,405 | 75,000 | 1,405 |
| 2023-06-01 | 1,377 | 1,395 | 1,366 | 1,380 | 37,200 | 1,380 |
| 2023-05-31 | 1,396 | 1,401 | 1,368 | 1,376 | 76,000 | 1,376 |
| 2023-05-30 | 1,389 | 1,428 | 1,363 | 1,417 | 107,400 | 1,417 |
| 2023-05-29 | 1,369 | 1,392 | 1,363 | 1,392 | 73,700 | 1,392 |
| 2023-05-26 | 1,383 | 1,410 | 1,356 | 1,356 | 103,000 | 1,356 |
| 2023-05-25 | 1,400 | 1,413 | 1,364 | 1,374 | 103,800 | 1,374 |
| 2023-05-24 | 1,360 | 1,417 | 1,358 | 1,389 | 197,600 | 1,389 |
| 2023-05-23 | 1,343 | 1,399 | 1,330 | 1,356 | 402,300 | 1,356 |
| 2023-05-22 | 1,297 | 1,331 | 1,297 | 1,313 | 178,400 | 1,313 |
| 2023-05-19 | 1,286 | 1,309 | 1,275 | 1,287 | 102,400 | 1,287 |
| 2023-05-18 | 1,300 | 1,300 | 1,260 | 1,281 | 134,000 | 1,281 |
| 2023-05-17 | 1,277 | 1,311 | 1,275 | 1,285 | 133,100 | 1,285 |
| 2023-05-16 | 1,329 | 1,329 | 1,267 | 1,271 | 244,300 | 1,271 |
| 2023-05-15 | 1,273 | 1,343 | 1,223 | 1,313 | 927,300 | 1,313 |
| 2023-05-12 | 1,088 | 1,088 | 1,046 | 1,054 | 118,000 | 1,054 |
| 2023-05-11 | 1,105 | 1,125 | 1,086 | 1,092 | 74,000 | 1,092 |
| 2023-05-10 | 1,114 | 1,132 | 1,108 | 1,111 | 58,300 | 1,111 |
| 2023-05-09 | 1,121 | 1,126 | 1,108 | 1,123 | 66,500 | 1,123 |
| 2023-05-08 | 1,142 | 1,167 | 1,119 | 1,121 | 91,800 | 1,121 |
| 2023-05-02 | 1,130 | 1,145 | 1,127 | 1,142 | 57,100 | 1,142 |
| 2023-05-01 | 1,123 | 1,148 | 1,121 | 1,125 | 91,100 | 1,125 |
| 2023-04-28 | 1,100 | 1,118 | 1,076 | 1,111 | 87,700 | 1,111 |
| 2023-04-27 | 1,048 | 1,096 | 1,043 | 1,094 | 56,500 | 1,094 |
| 2023-04-26 | 1,038 | 1,060 | 1,019 | 1,053 | 99,900 | 1,053 |
| 2023-04-25 | 1,051 | 1,066 | 1,044 | 1,050 | 60,300 | 1,050 |
| 2023-04-24 | 1,064 | 1,069 | 1,048 | 1,051 | 65,900 | 1,051 |
| 2023-04-21 | 1,090 | 1,097 | 1,062 | 1,066 | 59,000 | 1,066 |
| 2023-04-20 | 1,078 | 1,114 | 1,073 | 1,094 | 59,400 | 1,094 |
| 2023-04-19 | 1,075 | 1,090 | 1,070 | 1,072 | 22,200 | 1,072 |
| 2023-04-18 | 1,070 | 1,085 | 1,062 | 1,075 | 51,000 | 1,075 |
| 2023-04-17 | 1,088 | 1,090 | 1,060 | 1,061 | 66,700 | 1,061 |
| 2023-04-14 | 1,113 | 1,116 | 1,085 | 1,098 | 71,900 | 1,098 |
| 2023-04-13 | 1,130 | 1,138 | 1,103 | 1,106 | 59,000 | 1,106 |
| 2023-04-12 | 1,102 | 1,144 | 1,102 | 1,131 | 103,900 | 1,131 |
| 2023-04-11 | 1,085 | 1,110 | 1,078 | 1,097 | 78,400 | 1,097 |
| 2023-04-10 | 1,045 | 1,088 | 1,045 | 1,084 | 94,300 | 1,084 |
| 2023-04-07 | 1,045 | 1,055 | 1,035 | 1,043 | 64,800 | 1,043 |
| 2023-04-06 | 1,048 | 1,058 | 1,033 | 1,037 | 80,900 | 1,037 |
| 2023-04-05 | 1,094 | 1,105 | 1,064 | 1,064 | 113,400 | 1,064 |
| 2023-04-04 | 1,142 | 1,147 | 1,109 | 1,111 | 97,900 | 1,111 |
| 2023-04-03 | 1,174 | 1,174 | 1,142 | 1,144 | 92,600 | 1,144 |
| 2023-03-31 | 1,140 | 1,162 | 1,112 | 1,158 | 76,800 | 1,158 |
| 2023-03-30 | 1,087 | 1,139 | 1,080 | 1,133 | 109,100 | 1,133 |
| 2023-03-29 | 1,160 | 1,160 | 1,120 | 1,140 | 202,800 | 1,140 |
| 2023-03-28 | 1,182 | 1,188 | 1,152 | 1,168 | 96,700 | 1,168 |
| 2023-03-27 | 1,204 | 1,206 | 1,182 | 1,188 | 76,000 | 1,188 |
| 2023-03-24 | 1,186 | 1,200 | 1,173 | 1,185 | 92,500 | 1,185 |
| 2023-03-23 | 1,153 | 1,186 | 1,145 | 1,172 | 76,600 | 1,172 |
| 2023-03-22 | 1,157 | 1,188 | 1,152 | 1,161 | 63,000 | 1,161 |
| 2023-03-20 | 1,175 | 1,177 | 1,132 | 1,147 | 217,100 | 1,147 |
| 2023-03-17 | 1,191 | 1,197 | 1,145 | 1,185 | 150,100 | 1,185 |
| 2023-03-16 | 1,156 | 1,181 | 1,150 | 1,168 | 158,800 | 1,168 |
| 2023-03-15 | 1,223 | 1,232 | 1,172 | 1,197 | 211,200 | 1,197 |
| 2023-03-14 | 1,206 | 1,217 | 1,172 | 1,182 | 325,000 | 1,182 |
| 2023-03-13 | 1,252 | 1,277 | 1,219 | 1,236 | 348,900 | 1,236 |
| 2023-03-10 | 1,322 | 1,339 | 1,291 | 1,296 | 299,200 | 1,296 |
| 2023-03-09 | 1,315 | 1,363 | 1,281 | 1,349 | 489,800 | 1,349 |
| 2023-03-08 | 1,236 | 1,322 | 1,234 | 1,301 | 366,000 | 1,301 |
| 2023-03-07 | 1,283 | 1,290 | 1,233 | 1,237 | 319,200 | 1,237 |
| 2023-03-06 | 1,276 | 1,295 | 1,249 | 1,282 | 317,100 | 1,282 |
| 2023-03-03 | 1,289 | 1,344 | 1,255 | 1,271 | 503,900 | 1,271 |
| 2023-03-02 | 1,230 | 1,267 | 1,221 | 1,264 | 336,500 | 1,264 |
| 2023-03-01 | 1,190 | 1,212 | 1,152 | 1,206 | 235,000 | 1,206 |
| 2023-02-28 | 1,220 | 1,237 | 1,185 | 1,185 | 390,600 | 1,185 |
| 2023-02-27 | 1,139 | 1,200 | 1,112 | 1,191 | 272,400 | 1,191 |
| 2023-02-24 | 1,140 | 1,150 | 1,114 | 1,124 | 174,900 | 1,124 |
| 2023-02-22 | 1,168 | 1,174 | 1,123 | 1,129 | 252,900 | 1,129 |
| 2023-02-21 | 1,100 | 1,174 | 1,098 | 1,171 | 334,500 | 1,171 |
| 2023-02-20 | 1,065 | 1,133 | 1,065 | 1,106 | 428,600 | 1,106 |
| 2023-02-17 | 1,038 | 1,065 | 1,031 | 1,043 | 248,500 | 1,043 |
| 2023-02-16 | 1,050 | 1,065 | 1,026 | 1,038 | 309,700 | 1,038 |
| 2023-02-15 | 1,020 | 1,079 | 1,020 | 1,039 | 678,500 | 1,039 |
| 2023-02-14 | 965 | 1,064 | 962 | 1,020 | 3,152,500 | 1,020 |
| 2023-02-13 | 914 | 914 | 914 | 914 | 263,700 | 914 |
| 2023-02-10 | 768 | 773 | 757 | 764 | 39,800 | 764 |
| 2023-02-09 | 786 | 786 | 766 | 771 | 40,800 | 771 |
| 2023-02-08 | 794 | 796 | 781 | 786 | 39,600 | 786 |
| 2023-02-07 | 790 | 795 | 782 | 795 | 40,500 | 795 |
| 2023-02-06 | 795 | 801 | 789 | 795 | 73,500 | 795 |
| 2023-02-03 | 782 | 799 | 781 | 795 | 54,300 | 795 |
| 2023-02-02 | 777 | 791 | 770 | 784 | 52,900 | 784 |
| 2023-02-01 | 785 | 785 | 762 | 784 | 71,600 | 784 |
| 2023-01-31 | 803 | 803 | 772 | 785 | 65,400 | 785 |
| 2023-01-30 | 805 | 809 | 776 | 799 | 95,100 | 799 |
| 2023-01-27 | 818 | 830 | 797 | 797 | 77,100 | 797 |
| 2023-01-26 | 807 | 832 | 794 | 808 | 143,300 | 808 |
| 2023-01-25 | 788 | 811 | 782 | 806 | 103,200 | 806 |
| 2023-01-24 | 805 | 818 | 787 | 796 | 146,000 | 796 |
| 2023-01-23 | 778 | 802 | 775 | 800 | 123,800 | 800 |
| 2023-01-20 | 760 | 779 | 755 | 779 | 89,800 | 779 |
| 2023-01-19 | 731 | 760 | 718 | 760 | 99,000 | 760 |
| 2023-01-18 | 728 | 742 | 716 | 731 | 114,700 | 731 |
| 2023-01-17 | 704 | 728 | 703 | 722 | 81,200 | 722 |
| 2023-01-16 | 711 | 712 | 698 | 706 | 58,100 | 706 |
| 2023-01-13 | 696 | 720 | 694 | 718 | 99,500 | 718 |
| 2023-01-12 | 676 | 699 | 673 | 699 | 102,200 | 699 |
| 2023-01-11 | 672 | 674 | 661 | 673 | 11,700 | 673 |
| 2023-01-10 | 682 | 682 | 666 | 674 | 37,700 | 674 |
| 2023-01-06 | 642 | 675 | 641 | 675 | 75,400 | 675 |
| 2023-01-05 | 639 | 642 | 635 | 641 | 25,200 | 641 |
| 2023-01-04 | 639 | 644 | 631 | 644 | 25,600 | 644 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
