7931 未来工業(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 | 3,220 | 3,260 | 3,205 | 3,260 | 38,100 | 3,260 |
| 2023-12-28 | 3,250 | 3,250 | 3,195 | 3,220 | 38,000 | 3,220 |
| 2023-12-27 | 3,175 | 3,220 | 3,165 | 3,210 | 60,900 | 3,210 |
| 2023-12-26 | 3,070 | 3,130 | 3,060 | 3,120 | 34,700 | 3,120 |
| 2023-12-25 | 3,110 | 3,115 | 3,050 | 3,060 | 15,600 | 3,060 |
| 2023-12-22 | 3,065 | 3,110 | 3,065 | 3,110 | 37,100 | 3,110 |
| 2023-12-21 | 3,025 | 3,090 | 3,015 | 3,065 | 39,300 | 3,065 |
| 2023-12-20 | 3,060 | 3,075 | 3,050 | 3,055 | 23,000 | 3,055 |
| 2023-12-19 | 3,030 | 3,050 | 3,010 | 3,035 | 21,900 | 3,035 |
| 2023-12-18 | 3,070 | 3,070 | 3,010 | 3,050 | 33,300 | 3,050 |
| 2023-12-15 | 3,055 | 3,085 | 3,050 | 3,070 | 27,300 | 3,070 |
| 2023-12-14 | 3,090 | 3,090 | 3,025 | 3,055 | 44,900 | 3,055 |
| 2023-12-13 | 3,065 | 3,130 | 3,065 | 3,080 | 38,000 | 3,080 |
| 2023-12-12 | 3,135 | 3,135 | 3,055 | 3,065 | 36,900 | 3,065 |
| 2023-12-11 | 3,105 | 3,120 | 3,050 | 3,090 | 40,300 | 3,090 |
| 2023-12-08 | 3,045 | 3,125 | 3,035 | 3,075 | 79,200 | 3,075 |
| 2023-12-07 | 3,055 | 3,080 | 3,045 | 3,050 | 34,200 | 3,050 |
| 2023-12-06 | 3,045 | 3,125 | 3,045 | 3,115 | 50,600 | 3,115 |
| 2023-12-05 | 3,050 | 3,075 | 3,035 | 3,040 | 57,000 | 3,040 |
| 2023-12-04 | 3,130 | 3,140 | 3,050 | 3,085 | 78,500 | 3,085 |
| 2023-12-01 | 3,145 | 3,180 | 3,120 | 3,130 | 51,600 | 3,130 |
| 2023-11-30 | 3,190 | 3,240 | 3,145 | 3,145 | 220,900 | 3,145 |
| 2023-11-29 | 3,210 | 3,220 | 3,150 | 3,205 | 81,600 | 3,205 |
| 2023-11-28 | 3,215 | 3,250 | 3,190 | 3,210 | 64,700 | 3,210 |
| 2023-11-27 | 3,325 | 3,325 | 3,180 | 3,190 | 55,700 | 3,190 |
| 2023-11-24 | 3,310 | 3,335 | 3,270 | 3,280 | 40,000 | 3,280 |
| 2023-11-22 | 3,240 | 3,280 | 3,225 | 3,250 | 36,500 | 3,250 |
| 2023-11-21 | 3,325 | 3,340 | 3,215 | 3,240 | 52,900 | 3,240 |
| 2023-11-20 | 3,335 | 3,360 | 3,305 | 3,325 | 50,600 | 3,325 |
| 2023-11-17 | 3,380 | 3,380 | 3,295 | 3,335 | 64,300 | 3,335 |
| 2023-11-16 | 3,475 | 3,490 | 3,380 | 3,385 | 55,700 | 3,385 |
| 2023-11-15 | 3,435 | 3,540 | 3,435 | 3,505 | 132,300 | 3,505 |
| 2023-11-14 | 3,345 | 3,405 | 3,320 | 3,405 | 46,200 | 3,405 |
| 2023-11-13 | 3,340 | 3,360 | 3,285 | 3,335 | 45,000 | 3,335 |
| 2023-11-10 | 3,190 | 3,330 | 3,150 | 3,330 | 74,900 | 3,330 |
| 2023-11-09 | 3,185 | 3,200 | 3,130 | 3,195 | 64,800 | 3,195 |
| 2023-11-08 | 3,325 | 3,340 | 3,160 | 3,180 | 87,000 | 3,180 |
| 2023-11-07 | 3,370 | 3,450 | 3,340 | 3,350 | 100,400 | 3,350 |
| 2023-11-06 | 3,300 | 3,300 | 3,230 | 3,265 | 72,700 | 3,265 |
| 2023-11-02 | 3,300 | 3,320 | 3,235 | 3,250 | 60,700 | 3,250 |
| 2023-11-01 | 3,175 | 3,270 | 3,160 | 3,240 | 75,200 | 3,240 |
| 2023-10-31 | 3,215 | 3,215 | 3,100 | 3,150 | 119,900 | 3,150 |
| 2023-10-30 | 3,245 | 3,265 | 3,095 | 3,215 | 154,200 | 3,215 |
| 2023-10-27 | 3,255 | 3,335 | 3,180 | 3,270 | 201,800 | 3,270 |
| 2023-10-26 | 3,485 | 3,570 | 3,480 | 3,535 | 78,100 | 3,535 |
| 2023-10-25 | 3,630 | 3,635 | 3,525 | 3,535 | 60,100 | 3,535 |
| 2023-10-24 | 3,505 | 3,550 | 3,370 | 3,525 | 114,700 | 3,525 |
| 2023-10-23 | 3,745 | 3,745 | 3,500 | 3,510 | 149,500 | 3,510 |
| 2023-10-20 | 3,780 | 3,840 | 3,735 | 3,760 | 71,300 | 3,760 |
| 2023-10-19 | 3,790 | 3,880 | 3,785 | 3,825 | 116,000 | 3,825 |
| 2023-10-18 | 3,695 | 3,830 | 3,675 | 3,830 | 154,600 | 3,830 |
| 2023-10-17 | 3,560 | 3,605 | 3,515 | 3,605 | 47,300 | 3,605 |
| 2023-10-16 | 3,490 | 3,520 | 3,460 | 3,480 | 47,100 | 3,480 |
| 2023-10-13 | 3,645 | 3,655 | 3,540 | 3,560 | 44,600 | 3,560 |
| 2023-10-12 | 3,525 | 3,645 | 3,510 | 3,645 | 53,300 | 3,645 |
| 2023-10-11 | 3,550 | 3,575 | 3,505 | 3,510 | 32,200 | 3,510 |
| 2023-10-10 | 3,465 | 3,540 | 3,450 | 3,535 | 46,500 | 3,535 |
| 2023-10-06 | 3,355 | 3,425 | 3,335 | 3,395 | 40,300 | 3,395 |
| 2023-10-05 | 3,330 | 3,380 | 3,300 | 3,355 | 52,600 | 3,355 |
| 2023-10-04 | 3,365 | 3,385 | 3,265 | 3,295 | 72,200 | 3,295 |
| 2023-10-03 | 3,470 | 3,495 | 3,415 | 3,435 | 50,300 | 3,435 |
| 2023-10-02 | 3,505 | 3,545 | 3,460 | 3,470 | 52,100 | 3,470 |
| 2023-09-29 | 3,505 | 3,505 | 3,370 | 3,435 | 63,100 | 3,435 |
| 2023-09-28 | 3,420 | 3,530 | 3,410 | 3,505 | 87,300 | 3,505 |
| 2023-09-27 | 3,325 | 3,390 | 3,300 | 3,380 | 47,900 | 3,380 |
| 2023-09-26 | 3,345 | 3,360 | 3,305 | 3,325 | 32,700 | 3,325 |
| 2023-09-25 | 3,285 | 3,370 | 3,275 | 3,340 | 47,400 | 3,340 |
| 2023-09-22 | 3,205 | 3,285 | 3,200 | 3,260 | 38,100 | 3,260 |
| 2023-09-21 | 3,205 | 3,250 | 3,185 | 3,230 | 27,800 | 3,230 |
| 2023-09-20 | 3,315 | 3,335 | 3,215 | 3,220 | 54,300 | 3,220 |
| 2023-09-19 | 3,230 | 3,315 | 3,215 | 3,315 | 49,800 | 3,315 |
| 2023-09-15 | 3,305 | 3,330 | 3,290 | 3,315 | 103,300 | 3,315 |
| 2023-09-14 | 3,285 | 3,320 | 3,255 | 3,305 | 33,000 | 3,305 |
| 2023-09-13 | 3,325 | 3,330 | 3,285 | 3,285 | 35,900 | 3,285 |
| 2023-09-12 | 3,360 | 3,375 | 3,300 | 3,315 | 53,100 | 3,315 |
| 2023-09-11 | 3,325 | 3,400 | 3,300 | 3,335 | 43,600 | 3,335 |
| 2023-09-08 | 3,300 | 3,335 | 3,280 | 3,280 | 40,100 | 3,280 |
| 2023-09-07 | 3,340 | 3,365 | 3,310 | 3,345 | 35,200 | 3,345 |
| 2023-09-06 | 3,300 | 3,415 | 3,300 | 3,340 | 73,900 | 3,340 |
| 2023-09-05 | 3,260 | 3,275 | 3,220 | 3,275 | 41,100 | 3,275 |
| 2023-09-04 | 3,195 | 3,270 | 3,185 | 3,260 | 65,800 | 3,260 |
| 2023-09-01 | 3,170 | 3,220 | 3,165 | 3,175 | 60,800 | 3,175 |
| 2023-08-31 | 3,050 | 3,135 | 3,035 | 3,130 | 57,300 | 3,130 |
| 2023-08-30 | 3,000 | 3,050 | 3,000 | 3,025 | 42,900 | 3,025 |
| 2023-08-29 | 2,945 | 2,987 | 2,916 | 2,987 | 56,700 | 2,987 |
| 2023-08-28 | 2,920 | 2,955 | 2,919 | 2,948 | 44,400 | 2,948 |
| 2023-08-25 | 2,921 | 2,938 | 2,875 | 2,877 | 33,000 | 2,877 |
| 2023-08-24 | 2,901 | 2,929 | 2,894 | 2,920 | 42,200 | 2,920 |
| 2023-08-23 | 2,889 | 2,910 | 2,881 | 2,901 | 18,700 | 2,901 |
| 2023-08-22 | 2,887 | 2,895 | 2,863 | 2,889 | 29,400 | 2,889 |
| 2023-08-21 | 2,897 | 2,911 | 2,832 | 2,840 | 129,500 | 2,840 |
| 2023-08-18 | 2,935 | 2,941 | 2,925 | 2,932 | 7,400 | 2,932 |
| 2023-08-17 | 2,950 | 2,972 | 2,897 | 2,955 | 40,400 | 2,955 |
| 2023-08-16 | 2,960 | 2,987 | 2,932 | 2,950 | 40,000 | 2,950 |
| 2023-08-15 | 2,974 | 3,015 | 2,974 | 2,990 | 41,600 | 2,990 |
| 2023-08-14 | 2,950 | 3,010 | 2,950 | 2,963 | 56,300 | 2,963 |
| 2023-08-10 | 2,930 | 2,943 | 2,905 | 2,927 | 21,300 | 2,927 |
| 2023-08-09 | 2,905 | 2,936 | 2,887 | 2,930 | 30,600 | 2,930 |
| 2023-08-08 | 2,906 | 2,942 | 2,890 | 2,914 | 29,700 | 2,914 |
| 2023-08-07 | 2,872 | 2,922 | 2,840 | 2,905 | 41,300 | 2,905 |
| 2023-08-04 | 2,895 | 2,930 | 2,878 | 2,880 | 39,100 | 2,880 |
| 2023-08-03 | 2,910 | 2,935 | 2,879 | 2,917 | 61,000 | 2,917 |
| 2023-08-02 | 3,020 | 3,020 | 2,945 | 2,969 | 64,800 | 2,969 |
| 2023-08-01 | 2,999 | 3,040 | 2,988 | 3,035 | 60,700 | 3,035 |
| 2023-07-31 | 2,944 | 2,999 | 2,918 | 2,986 | 60,500 | 2,986 |
| 2023-07-28 | 2,965 | 3,000 | 2,898 | 2,908 | 132,500 | 2,908 |
| 2023-07-27 | 3,075 | 3,080 | 2,935 | 2,967 | 448,800 | 2,967 |
| 2023-07-26 | 2,788 | 2,788 | 2,748 | 2,773 | 74,800 | 2,773 |
| 2023-07-25 | 2,772 | 2,808 | 2,760 | 2,775 | 38,500 | 2,775 |
| 2023-07-24 | 2,767 | 2,784 | 2,758 | 2,776 | 17,100 | 2,776 |
| 2023-07-21 | 2,765 | 2,773 | 2,745 | 2,754 | 17,000 | 2,754 |
| 2023-07-20 | 2,775 | 2,808 | 2,759 | 2,759 | 24,700 | 2,759 |
| 2023-07-19 | 2,758 | 2,769 | 2,735 | 2,769 | 20,700 | 2,769 |
| 2023-07-18 | 2,671 | 2,719 | 2,671 | 2,713 | 17,900 | 2,713 |
| 2023-07-14 | 2,707 | 2,712 | 2,650 | 2,663 | 20,000 | 2,663 |
| 2023-07-13 | 2,664 | 2,695 | 2,641 | 2,676 | 23,600 | 2,676 |
| 2023-07-12 | 2,730 | 2,730 | 2,657 | 2,657 | 17,300 | 2,657 |
| 2023-07-11 | 2,697 | 2,721 | 2,685 | 2,702 | 24,000 | 2,702 |
| 2023-07-10 | 2,683 | 2,696 | 2,670 | 2,679 | 32,300 | 2,679 |
| 2023-07-07 | 2,668 | 2,706 | 2,646 | 2,683 | 38,200 | 2,683 |
| 2023-07-06 | 2,766 | 2,769 | 2,711 | 2,712 | 47,100 | 2,712 |
| 2023-07-05 | 2,777 | 2,801 | 2,755 | 2,781 | 36,400 | 2,781 |
| 2023-07-04 | 2,787 | 2,814 | 2,771 | 2,786 | 29,300 | 2,786 |
| 2023-07-03 | 2,778 | 2,800 | 2,735 | 2,777 | 45,500 | 2,777 |
| 2023-06-30 | 2,674 | 2,769 | 2,656 | 2,760 | 52,600 | 2,760 |
| 2023-06-29 | 2,650 | 2,670 | 2,641 | 2,667 | 27,600 | 2,667 |
| 2023-06-28 | 2,625 | 2,637 | 2,595 | 2,627 | 37,200 | 2,627 |
| 2023-06-27 | 2,604 | 2,625 | 2,580 | 2,604 | 23,900 | 2,604 |
| 2023-06-26 | 2,613 | 2,655 | 2,580 | 2,629 | 27,300 | 2,629 |
| 2023-06-23 | 2,686 | 2,692 | 2,593 | 2,634 | 79,400 | 2,634 |
| 2023-06-22 | 2,670 | 2,716 | 2,670 | 2,696 | 35,200 | 2,696 |
| 2023-06-21 | 2,640 | 2,680 | 2,640 | 2,664 | 27,300 | 2,664 |
| 2023-06-20 | 2,625 | 2,644 | 2,602 | 2,644 | 26,500 | 2,644 |
| 2023-06-19 | 2,631 | 2,659 | 2,605 | 2,632 | 27,600 | 2,632 |
| 2023-06-16 | 2,646 | 2,646 | 2,594 | 2,613 | 37,000 | 2,613 |
| 2023-06-15 | 2,609 | 2,667 | 2,594 | 2,643 | 36,300 | 2,643 |
| 2023-06-14 | 2,620 | 2,620 | 2,592 | 2,597 | 31,000 | 2,597 |
| 2023-06-13 | 2,617 | 2,621 | 2,561 | 2,599 | 44,600 | 2,599 |
| 2023-06-12 | 2,528 | 2,620 | 2,528 | 2,589 | 47,700 | 2,589 |
| 2023-06-09 | 2,455 | 2,492 | 2,435 | 2,491 | 33,800 | 2,491 |
| 2023-06-08 | 2,476 | 2,476 | 2,412 | 2,426 | 21,200 | 2,426 |
| 2023-06-07 | 2,486 | 2,500 | 2,434 | 2,462 | 34,000 | 2,462 |
| 2023-06-06 | 2,436 | 2,488 | 2,430 | 2,469 | 32,700 | 2,469 |
| 2023-06-05 | 2,390 | 2,457 | 2,388 | 2,440 | 58,500 | 2,440 |
| 2023-06-02 | 2,324 | 2,372 | 2,324 | 2,364 | 27,500 | 2,364 |
| 2023-06-01 | 2,336 | 2,363 | 2,307 | 2,309 | 28,800 | 2,309 |
| 2023-05-31 | 2,383 | 2,383 | 2,338 | 2,338 | 40,800 | 2,338 |
| 2023-05-30 | 2,378 | 2,428 | 2,367 | 2,393 | 58,200 | 2,393 |
| 2023-05-29 | 2,367 | 2,429 | 2,360 | 2,378 | 47,900 | 2,378 |
| 2023-05-26 | 2,355 | 2,368 | 2,336 | 2,340 | 23,000 | 2,340 |
| 2023-05-25 | 2,343 | 2,374 | 2,335 | 2,355 | 21,100 | 2,355 |
| 2023-05-24 | 2,351 | 2,375 | 2,324 | 2,356 | 23,300 | 2,356 |
| 2023-05-23 | 2,379 | 2,407 | 2,328 | 2,356 | 47,100 | 2,356 |
| 2023-05-22 | 2,368 | 2,378 | 2,333 | 2,375 | 31,100 | 2,375 |
| 2023-05-19 | 2,330 | 2,379 | 2,328 | 2,372 | 40,700 | 2,372 |
| 2023-05-18 | 2,345 | 2,372 | 2,330 | 2,335 | 29,900 | 2,335 |
| 2023-05-17 | 2,351 | 2,372 | 2,334 | 2,345 | 25,800 | 2,345 |
| 2023-05-16 | 2,378 | 2,380 | 2,360 | 2,374 | 30,700 | 2,374 |
| 2023-05-15 | 2,326 | 2,370 | 2,324 | 2,351 | 25,600 | 2,351 |
| 2023-05-12 | 2,306 | 2,327 | 2,296 | 2,326 | 44,000 | 2,326 |
| 2023-05-11 | 2,324 | 2,329 | 2,299 | 2,301 | 31,700 | 2,301 |
| 2023-05-10 | 2,340 | 2,354 | 2,312 | 2,316 | 38,300 | 2,316 |
| 2023-05-09 | 2,336 | 2,361 | 2,305 | 2,322 | 72,100 | 2,322 |
| 2023-05-08 | 2,323 | 2,407 | 2,320 | 2,380 | 98,100 | 2,380 |
| 2023-05-02 | 2,293 | 2,379 | 2,291 | 2,323 | 124,200 | 2,323 |
| 2023-05-01 | 2,428 | 2,438 | 2,271 | 2,300 | 423,500 | 2,300 |
| 2023-04-28 | 2,178 | 2,178 | 2,178 | 2,178 | 29,800 | 2,178 |
| 2023-04-27 | 1,805 | 1,807 | 1,771 | 1,778 | 28,500 | 1,778 |
| 2023-04-26 | 1,792 | 1,803 | 1,792 | 1,798 | 7,800 | 1,798 |
| 2023-04-25 | 1,772 | 1,798 | 1,772 | 1,788 | 8,900 | 1,788 |
| 2023-04-24 | 1,785 | 1,785 | 1,769 | 1,775 | 5,100 | 1,775 |
| 2023-04-21 | 1,780 | 1,800 | 1,778 | 1,784 | 7,300 | 1,784 |
| 2023-04-20 | 1,780 | 1,797 | 1,780 | 1,795 | 6,600 | 1,795 |
| 2023-04-19 | 1,788 | 1,793 | 1,769 | 1,780 | 8,300 | 1,780 |
| 2023-04-18 | 1,785 | 1,793 | 1,779 | 1,791 | 10,100 | 1,791 |
| 2023-04-17 | 1,787 | 1,795 | 1,765 | 1,770 | 10,200 | 1,770 |
| 2023-04-14 | 1,796 | 1,806 | 1,790 | 1,796 | 9,700 | 1,796 |
| 2023-04-13 | 1,775 | 1,800 | 1,775 | 1,792 | 8,800 | 1,792 |
| 2023-04-12 | 1,766 | 1,815 | 1,766 | 1,793 | 17,900 | 1,793 |
| 2023-04-11 | 1,770 | 1,778 | 1,759 | 1,766 | 8,400 | 1,766 |
| 2023-04-10 | 1,763 | 1,776 | 1,752 | 1,763 | 11,500 | 1,763 |
| 2023-04-07 | 1,748 | 1,765 | 1,741 | 1,763 | 11,100 | 1,763 |
| 2023-04-06 | 1,747 | 1,778 | 1,735 | 1,760 | 14,600 | 1,760 |
| 2023-04-05 | 1,801 | 1,801 | 1,756 | 1,760 | 19,400 | 1,760 |
| 2023-04-04 | 1,812 | 1,835 | 1,794 | 1,820 | 25,600 | 1,820 |
| 2023-04-03 | 1,776 | 1,812 | 1,757 | 1,804 | 22,200 | 1,804 |
| 2023-03-31 | 1,780 | 1,780 | 1,759 | 1,776 | 16,600 | 1,776 |
| 2023-03-30 | 1,753 | 1,780 | 1,736 | 1,776 | 19,000 | 1,776 |
| 2023-03-29 | 1,707 | 1,750 | 1,698 | 1,750 | 31,400 | 1,750 |
| 2023-03-28 | 1,729 | 1,731 | 1,682 | 1,707 | 24,600 | 1,707 |
| 2023-03-27 | 1,686 | 1,724 | 1,678 | 1,714 | 37,300 | 1,714 |
| 2023-03-24 | 1,681 | 1,694 | 1,664 | 1,669 | 32,500 | 1,669 |
| 2023-03-23 | 1,561 | 1,673 | 1,561 | 1,653 | 70,800 | 1,653 |
| 2023-03-22 | 1,533 | 1,554 | 1,525 | 1,554 | 6,800 | 1,554 |
| 2023-03-20 | 1,547 | 1,548 | 1,508 | 1,509 | 8,900 | 1,509 |
| 2023-03-17 | 1,573 | 1,573 | 1,550 | 1,558 | 12,200 | 1,558 |
| 2023-03-16 | 1,531 | 1,548 | 1,528 | 1,542 | 57,500 | 1,542 |
| 2023-03-15 | 1,538 | 1,571 | 1,538 | 1,566 | 11,300 | 1,566 |
| 2023-03-14 | 1,554 | 1,554 | 1,530 | 1,538 | 9,600 | 1,538 |
| 2023-03-13 | 1,596 | 1,596 | 1,535 | 1,583 | 19,100 | 1,583 |
| 2023-03-10 | 1,578 | 1,608 | 1,578 | 1,601 | 18,700 | 1,601 |
| 2023-03-09 | 1,598 | 1,616 | 1,594 | 1,615 | 10,600 | 1,615 |
| 2023-03-08 | 1,573 | 1,598 | 1,573 | 1,598 | 7,100 | 1,598 |
| 2023-03-07 | 1,574 | 1,595 | 1,567 | 1,595 | 10,200 | 1,595 |
| 2023-03-06 | 1,565 | 1,579 | 1,565 | 1,574 | 6,700 | 1,574 |
| 2023-03-03 | 1,521 | 1,556 | 1,521 | 1,556 | 9,900 | 1,556 |
| 2023-03-02 | 1,540 | 1,540 | 1,519 | 1,520 | 8,200 | 1,520 |
| 2023-03-01 | 1,515 | 1,547 | 1,513 | 1,530 | 8,100 | 1,530 |
| 2023-02-28 | 1,518 | 1,518 | 1,510 | 1,513 | 5,700 | 1,513 |
| 2023-02-27 | 1,502 | 1,513 | 1,500 | 1,507 | 6,400 | 1,507 |
| 2023-02-24 | 1,498 | 1,504 | 1,487 | 1,494 | 9,300 | 1,494 |
| 2023-02-22 | 1,499 | 1,499 | 1,486 | 1,486 | 5,100 | 1,486 |
| 2023-02-21 | 1,500 | 1,501 | 1,499 | 1,499 | 1,800 | 1,499 |
| 2023-02-20 | 1,512 | 1,512 | 1,494 | 1,503 | 3,600 | 1,503 |
| 2023-02-17 | 1,510 | 1,514 | 1,498 | 1,498 | 4,200 | 1,498 |
| 2023-02-16 | 1,510 | 1,516 | 1,501 | 1,514 | 7,200 | 1,514 |
| 2023-02-15 | 1,517 | 1,517 | 1,491 | 1,497 | 4,700 | 1,497 |
| 2023-02-14 | 1,506 | 1,518 | 1,496 | 1,518 | 5,100 | 1,518 |
| 2023-02-13 | 1,498 | 1,499 | 1,490 | 1,493 | 3,300 | 1,493 |
| 2023-02-10 | 1,500 | 1,511 | 1,494 | 1,496 | 4,700 | 1,496 |
| 2023-02-09 | 1,498 | 1,522 | 1,498 | 1,504 | 7,700 | 1,504 |
| 2023-02-08 | 1,487 | 1,502 | 1,486 | 1,491 | 8,100 | 1,491 |
| 2023-02-07 | 1,484 | 1,484 | 1,480 | 1,480 | 800 | 1,480 |
| 2023-02-06 | 1,472 | 1,496 | 1,472 | 1,486 | 4,100 | 1,486 |
| 2023-02-03 | 1,482 | 1,495 | 1,480 | 1,487 | 7,200 | 1,487 |
| 2023-02-02 | 1,507 | 1,507 | 1,480 | 1,481 | 3,900 | 1,481 |
| 2023-02-01 | 1,503 | 1,519 | 1,482 | 1,494 | 8,300 | 1,494 |
| 2023-01-31 | 1,477 | 1,512 | 1,477 | 1,503 | 7,500 | 1,503 |
| 2023-01-30 | 1,498 | 1,498 | 1,475 | 1,475 | 12,200 | 1,475 |
| 2023-01-27 | 1,499 | 1,510 | 1,491 | 1,491 | 11,400 | 1,491 |
| 2023-01-26 | 1,483 | 1,500 | 1,481 | 1,494 | 8,400 | 1,494 |
| 2023-01-25 | 1,482 | 1,496 | 1,482 | 1,493 | 4,700 | 1,493 |
| 2023-01-24 | 1,472 | 1,494 | 1,470 | 1,494 | 11,600 | 1,494 |
| 2023-01-23 | 1,462 | 1,472 | 1,456 | 1,472 | 5,600 | 1,472 |
| 2023-01-20 | 1,450 | 1,470 | 1,450 | 1,462 | 9,200 | 1,462 |
| 2023-01-19 | 1,449 | 1,462 | 1,449 | 1,452 | 2,400 | 1,452 |
| 2023-01-18 | 1,457 | 1,464 | 1,448 | 1,461 | 3,800 | 1,461 |
| 2023-01-17 | 1,450 | 1,454 | 1,444 | 1,454 | 4,000 | 1,454 |
| 2023-01-16 | 1,441 | 1,454 | 1,441 | 1,443 | 4,000 | 1,443 |
| 2023-01-13 | 1,446 | 1,450 | 1,443 | 1,443 | 4,600 | 1,443 |
| 2023-01-12 | 1,450 | 1,453 | 1,448 | 1,449 | 5,600 | 1,449 |
| 2023-01-11 | 1,448 | 1,454 | 1,440 | 1,450 | 11,400 | 1,450 |
| 2023-01-10 | 1,452 | 1,464 | 1,448 | 1,448 | 6,600 | 1,448 |
| 2023-01-06 | 1,430 | 1,451 | 1,430 | 1,448 | 5,400 | 1,448 |
| 2023-01-05 | 1,434 | 1,449 | 1,434 | 1,434 | 8,100 | 1,434 |
| 2023-01-04 | 1,448 | 1,448 | 1,436 | 1,436 | 5,800 | 1,436 |
分割・併合履歴 ： [1997-03-14]1株→1.15株 [1996-03-14]1株→1.1株 [1995-03-15]1株→1.1株 [1993-03-16]1株→1.1株 [1992-03-16]1株→1.5株
