7946 (株)光陽社 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 | 1,795 | 1,814 | 1,700 | 1,781 | 23,700 | 1,781 |
| 2023-12-28 | 1,849 | 1,917 | 1,712 | 1,750 | 22,600 | 1,750 |
| 2023-12-27 | 1,774 | 1,845 | 1,774 | 1,837 | 3,000 | 1,837 |
| 2023-12-26 | 1,760 | 1,849 | 1,760 | 1,837 | 11,600 | 1,837 |
| 2023-12-25 | 1,715 | 1,774 | 1,700 | 1,770 | 6,800 | 1,770 |
| 2023-12-22 | 1,720 | 1,750 | 1,706 | 1,714 | 5,600 | 1,714 |
| 2023-12-21 | 1,630 | 1,744 | 1,602 | 1,708 | 13,000 | 1,708 |
| 2023-12-20 | 1,549 | 1,867 | 1,506 | 1,630 | 34,600 | 1,630 |
| 2023-12-19 | 1,542 | 1,548 | 1,500 | 1,509 | 1,700 | 1,509 |
| 2023-12-18 | 1,500 | 1,535 | 1,500 | 1,535 | 3,600 | 1,535 |
| 2023-12-15 | 1,510 | 1,519 | 1,510 | 1,519 | 500 | 1,519 |
| 2023-12-14 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 1,518 |
| 2023-12-13 | 1,540 | 1,540 | 1,505 | 1,518 | 1,500 | 1,518 |
| 2023-12-12 | 1,511 | 1,512 | 1,510 | 1,512 | 500 | 1,512 |
| 2023-12-11 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2023-12-08 | 1,500 | 1,501 | 1,500 | 1,500 | 400 | 1,500 |
| 2023-12-07 | 1,507 | 1,510 | 1,506 | 1,510 | 1,000 | 1,510 |
| 2023-12-06 | 1,520 | 1,520 | 1,515 | 1,520 | 1,300 | 1,520 |
| 2023-12-05 | 1,518 | 1,520 | 1,502 | 1,520 | 500 | 1,520 |
| 2023-12-04 | 1,520 | 1,520 | 1,520 | 1,520 | 300 | 1,520 |
| 2023-12-01 | 1,520 | 1,522 | 1,518 | 1,522 | 400 | 1,522 |
| 2023-11-30 | 1,520 | 1,523 | 1,520 | 1,522 | 500 | 1,522 |
| 2023-11-29 | - | - | - | 1,527 | - | 1,527 |
| 2023-11-28 | 1,535 | 1,540 | 1,527 | 1,527 | 700 | 1,527 |
| 2023-11-27 | 1,510 | 1,511 | 1,510 | 1,511 | 300 | 1,511 |
| 2023-11-24 | - | - | - | 1,510 | - | 1,510 |
| 2023-11-22 | 1,520 | 1,520 | 1,510 | 1,510 | 700 | 1,510 |
| 2023-11-21 | 1,543 | 1,543 | 1,520 | 1,525 | 1,200 | 1,525 |
| 2023-11-20 | 1,515 | 1,570 | 1,515 | 1,551 | 1,000 | 1,551 |
| 2023-11-17 | 1,501 | 1,514 | 1,501 | 1,514 | 400 | 1,514 |
| 2023-11-16 | 1,518 | 1,518 | 1,517 | 1,517 | 200 | 1,517 |
| 2023-11-15 | 1,488 | 1,518 | 1,488 | 1,518 | 500 | 1,518 |
| 2023-11-14 | - | - | - | 1,496 | - | 1,496 |
| 2023-11-13 | 1,495 | 1,565 | 1,461 | 1,496 | 3,600 | 1,496 |
| 2023-11-10 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2023-11-09 | 1,490 | 1,500 | 1,490 | 1,497 | 900 | 1,497 |
| 2023-11-08 | 1,508 | 1,516 | 1,508 | 1,508 | 400 | 1,508 |
| 2023-11-07 | 1,505 | 1,505 | 1,505 | 1,505 | 200 | 1,505 |
| 2023-11-06 | 1,496 | 1,496 | 1,471 | 1,480 | 700 | 1,480 |
| 2023-11-02 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2023-11-01 | 1,471 | 1,493 | 1,471 | 1,490 | 500 | 1,490 |
| 2023-10-31 | 1,471 | 1,471 | 1,471 | 1,471 | 100 | 1,471 |
| 2023-10-30 | 1,452 | 1,461 | 1,451 | 1,452 | 800 | 1,452 |
| 2023-10-27 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2023-10-26 | 1,475 | 1,475 | 1,471 | 1,471 | 400 | 1,471 |
| 2023-10-25 | 1,505 | 1,505 | 1,464 | 1,464 | 1,000 | 1,464 |
| 2023-10-24 | 1,470 | 1,470 | 1,451 | 1,456 | 1,400 | 1,456 |
| 2023-10-23 | 1,520 | 1,520 | 1,462 | 1,466 | 4,300 | 1,466 |
| 2023-10-20 | 1,520 | 1,528 | 1,520 | 1,521 | 500 | 1,521 |
| 2023-10-19 | - | - | - | 1,520 | - | 1,520 |
| 2023-10-18 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2023-10-17 | 1,513 | 1,525 | 1,513 | 1,525 | 800 | 1,525 |
| 2023-10-16 | 1,510 | 1,511 | 1,510 | 1,511 | 700 | 1,511 |
| 2023-10-13 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2023-10-12 | 1,519 | 1,524 | 1,519 | 1,524 | 300 | 1,524 |
| 2023-10-11 | 1,520 | 1,550 | 1,519 | 1,524 | 1,600 | 1,524 |
| 2023-10-10 | 1,532 | 1,532 | 1,532 | 1,532 | 800 | 1,532 |
| 2023-10-06 | 1,523 | 1,532 | 1,520 | 1,532 | 600 | 1,532 |
| 2023-10-05 | 1,505 | 1,540 | 1,505 | 1,517 | 2,400 | 1,517 |
| 2023-10-04 | 1,560 | 1,560 | 1,511 | 1,539 | 1,500 | 1,539 |
| 2023-10-03 | 1,625 | 1,625 | 1,600 | 1,600 | 900 | 1,600 |
| 2023-10-02 | 1,635 | 1,635 | 1,626 | 1,626 | 300 | 1,626 |
| 2023-09-29 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 1,595 |
| 2023-09-28 | 1,581 | 1,599 | 1,580 | 1,582 | 900 | 1,582 |
| 2023-09-27 | 1,591 | 1,619 | 1,591 | 1,619 | 1,100 | 1,619 |
| 2023-09-26 | 1,677 | 1,678 | 1,631 | 1,631 | 2,100 | 1,631 |
| 2023-09-25 | 1,631 | 1,680 | 1,615 | 1,653 | 3,800 | 1,653 |
| 2023-09-22 | 1,503 | 1,625 | 1,503 | 1,619 | 6,500 | 1,619 |
| 2023-09-21 | 1,548 | 1,557 | 1,540 | 1,557 | 500 | 1,557 |
| 2023-09-20 | 1,582 | 1,600 | 1,563 | 1,575 | 2,200 | 1,575 |
| 2023-09-19 | 1,600 | 1,600 | 1,581 | 1,581 | 800 | 1,581 |
| 2023-09-15 | 1,576 | 1,600 | 1,576 | 1,600 | 2,300 | 1,600 |
| 2023-09-14 | 1,568 | 1,603 | 1,551 | 1,585 | 3,400 | 1,585 |
| 2023-09-13 | 1,611 | 1,635 | 1,547 | 1,558 | 6,400 | 1,558 |
| 2023-09-12 | 1,695 | 1,695 | 1,607 | 1,614 | 9,800 | 1,614 |
| 2023-09-11 | 1,618 | 1,800 | 1,590 | 1,630 | 53,200 | 1,630 |
| 2023-09-08 | 1,663 | 1,749 | 1,576 | 1,578 | 40,500 | 1,578 |
| 2023-09-07 | 1,610 | 1,870 | 1,600 | 1,684 | 138,000 | 1,684 |
| 2023-09-06 | 1,530 | 1,674 | 1,530 | 1,574 | 7,200 | 1,574 |
| 2023-09-05 | 1,526 | 1,533 | 1,510 | 1,530 | 2,100 | 1,530 |
| 2023-09-04 | 1,629 | 1,645 | 1,520 | 1,530 | 10,300 | 1,530 |
| 2023-09-01 | 1,499 | 1,706 | 1,480 | 1,624 | 31,000 | 1,624 |
| 2023-08-31 | 1,439 | 1,500 | 1,439 | 1,477 | 1,400 | 1,477 |
| 2023-08-30 | 1,444 | 1,478 | 1,444 | 1,469 | 1,300 | 1,469 |
| 2023-08-29 | 1,445 | 1,450 | 1,420 | 1,450 | 1,200 | 1,450 |
| 2023-08-28 | 1,440 | 1,445 | 1,439 | 1,445 | 400 | 1,445 |
| 2023-08-25 | 1,440 | 1,450 | 1,440 | 1,450 | 700 | 1,450 |
| 2023-08-24 | - | - | - | 1,457 | - | 1,457 |
| 2023-08-23 | 1,440 | 1,457 | 1,439 | 1,457 | 800 | 1,457 |
| 2023-08-22 | 1,439 | 1,495 | 1,439 | 1,464 | 1,500 | 1,464 |
| 2023-08-21 | 1,420 | 1,432 | 1,401 | 1,432 | 1,400 | 1,432 |
| 2023-08-18 | 1,430 | 1,450 | 1,430 | 1,450 | 500 | 1,450 |
| 2023-08-17 | 1,430 | 1,448 | 1,430 | 1,448 | 1,100 | 1,448 |
| 2023-08-16 | 1,460 | 1,489 | 1,435 | 1,435 | 800 | 1,435 |
| 2023-08-15 | 1,503 | 1,504 | 1,450 | 1,453 | 3,600 | 1,453 |
| 2023-08-14 | 1,512 | 1,530 | 1,503 | 1,509 | 1,200 | 1,509 |
| 2023-08-10 | 1,524 | 1,544 | 1,524 | 1,542 | 1,000 | 1,542 |
| 2023-08-09 | 1,532 | 1,532 | 1,524 | 1,524 | 1,000 | 1,524 |
| 2023-08-08 | 1,548 | 1,548 | 1,532 | 1,532 | 2,200 | 1,532 |
| 2023-08-07 | 1,531 | 1,531 | 1,531 | 1,531 | 300 | 1,531 |
| 2023-08-04 | - | - | - | 1,544 | - | 1,544 |
| 2023-08-03 | 1,544 | 1,544 | 1,544 | 1,544 | 200 | 1,544 |
| 2023-08-02 | 1,552 | 1,553 | 1,551 | 1,552 | 700 | 1,552 |
| 2023-08-01 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2023-07-31 | 1,551 | 1,570 | 1,551 | 1,566 | 800 | 1,566 |
| 2023-07-28 | 1,552 | 1,552 | 1,552 | 1,552 | 400 | 1,552 |
| 2023-07-27 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 1,558 |
| 2023-07-26 | 1,531 | 1,558 | 1,531 | 1,558 | 200 | 1,558 |
| 2023-07-25 | 1,550 | 1,551 | 1,535 | 1,535 | 500 | 1,535 |
| 2023-07-24 | 1,555 | 1,555 | 1,554 | 1,554 | 200 | 1,554 |
| 2023-07-21 | 1,555 | 1,569 | 1,555 | 1,569 | 600 | 1,569 |
| 2023-07-20 | 1,567 | 1,567 | 1,567 | 1,567 | 100 | 1,567 |
| 2023-07-19 | 1,594 | 1,594 | 1,569 | 1,569 | 300 | 1,569 |
| 2023-07-18 | 1,570 | 1,570 | 1,566 | 1,566 | 200 | 1,566 |
| 2023-07-14 | - | - | - | 1,569 | - | 1,569 |
| 2023-07-13 | 1,556 | 1,569 | 1,556 | 1,569 | 300 | 1,569 |
| 2023-07-12 | 1,563 | 1,564 | 1,563 | 1,564 | 200 | 1,564 |
| 2023-07-11 | 1,563 | 1,563 | 1,563 | 1,563 | 100 | 1,563 |
| 2023-07-10 | 1,570 | 1,598 | 1,557 | 1,557 | 1,100 | 1,557 |
| 2023-07-07 | 1,571 | 1,571 | 1,571 | 1,571 | 100 | 1,571 |
| 2023-07-06 | 1,594 | 1,594 | 1,590 | 1,590 | 300 | 1,590 |
| 2023-07-05 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 2023-07-04 | 1,615 | 1,615 | 1,611 | 1,611 | 500 | 1,611 |
| 2023-07-03 | 1,581 | 1,613 | 1,581 | 1,594 | 300 | 1,594 |
| 2023-06-30 | - | - | - | 1,584 | - | 1,584 |
| 2023-06-29 | 1,597 | 1,597 | 1,584 | 1,584 | 400 | 1,584 |
| 2023-06-28 | - | - | - | 1,557 | - | 1,557 |
| 2023-06-27 | 1,575 | 1,579 | 1,550 | 1,557 | 1,900 | 1,557 |
| 2023-06-26 | 1,615 | 1,618 | 1,591 | 1,591 | 1,300 | 1,591 |
| 2023-06-23 | 1,616 | 1,616 | 1,610 | 1,610 | 700 | 1,610 |
| 2023-06-22 | 1,615 | 1,625 | 1,615 | 1,615 | 900 | 1,615 |
| 2023-06-21 | 1,615 | 1,620 | 1,611 | 1,615 | 1,700 | 1,615 |
| 2023-06-20 | 1,624 | 1,629 | 1,614 | 1,616 | 2,000 | 1,616 |
| 2023-06-19 | 1,673 | 1,673 | 1,630 | 1,635 | 1,400 | 1,635 |
| 2023-06-16 | 1,605 | 1,630 | 1,601 | 1,601 | 2,600 | 1,601 |
| 2023-06-15 | 1,616 | 1,633 | 1,615 | 1,632 | 1,700 | 1,632 |
| 2023-06-14 | 1,625 | 1,627 | 1,611 | 1,615 | 3,400 | 1,615 |
| 2023-06-13 | 1,645 | 1,645 | 1,633 | 1,634 | 2,000 | 1,634 |
| 2023-06-12 | 1,673 | 1,673 | 1,647 | 1,653 | 2,000 | 1,653 |
| 2023-06-09 | 1,645 | 1,657 | 1,645 | 1,657 | 1,700 | 1,657 |
| 2023-06-08 | 1,658 | 1,659 | 1,630 | 1,639 | 2,900 | 1,639 |
| 2023-06-07 | 1,670 | 1,670 | 1,650 | 1,657 | 3,700 | 1,657 |
| 2023-06-06 | 1,696 | 1,697 | 1,657 | 1,679 | 2,000 | 1,679 |
| 2023-06-05 | 1,665 | 1,677 | 1,660 | 1,661 | 1,900 | 1,661 |
| 2023-06-02 | 1,670 | 1,711 | 1,665 | 1,665 | 2,100 | 1,665 |
| 2023-06-01 | 1,679 | 1,680 | 1,661 | 1,665 | 900 | 1,665 |
| 2023-05-31 | 1,650 | 1,680 | 1,645 | 1,677 | 2,100 | 1,677 |
| 2023-05-30 | 1,656 | 1,656 | 1,631 | 1,638 | 2,700 | 1,638 |
| 2023-05-29 | 1,667 | 1,684 | 1,640 | 1,656 | 2,700 | 1,656 |
| 2023-05-26 | 1,703 | 1,703 | 1,650 | 1,667 | 7,900 | 1,667 |
| 2023-05-25 | 1,717 | 1,717 | 1,702 | 1,702 | 4,500 | 1,702 |
| 2023-05-24 | 1,702 | 1,720 | 1,702 | 1,702 | 3,400 | 1,702 |
| 2023-05-23 | 1,749 | 1,749 | 1,700 | 1,702 | 12,300 | 1,702 |
| 2023-05-22 | 1,671 | 1,749 | 1,670 | 1,709 | 56,100 | 1,709 |
| 2023-05-19 | 1,834 | 1,950 | 1,810 | 1,948 | 41,100 | 1,948 |
| 2023-05-18 | 1,759 | 1,860 | 1,725 | 1,794 | 14,300 | 1,794 |
| 2023-05-17 | 1,740 | 1,751 | 1,720 | 1,750 | 3,100 | 1,750 |
| 2023-05-16 | 1,699 | 1,721 | 1,699 | 1,719 | 3,300 | 1,719 |
| 2023-05-15 | 1,738 | 1,738 | 1,667 | 1,707 | 2,300 | 1,707 |
| 2023-05-12 | 1,683 | 1,717 | 1,683 | 1,703 | 700 | 1,703 |
| 2023-05-11 | 1,734 | 1,734 | 1,697 | 1,697 | 600 | 1,697 |
| 2023-05-10 | 1,699 | 1,742 | 1,699 | 1,700 | 1,600 | 1,700 |
| 2023-05-09 | 1,698 | 1,699 | 1,666 | 1,666 | 900 | 1,666 |
| 2023-05-08 | 1,675 | 1,701 | 1,675 | 1,698 | 2,700 | 1,698 |
| 2023-05-02 | 1,670 | 1,670 | 1,640 | 1,661 | 4,200 | 1,661 |
| 2023-05-01 | 1,774 | 1,774 | 1,650 | 1,680 | 6,900 | 1,680 |
| 2023-04-28 | 1,693 | 1,720 | 1,692 | 1,720 | 1,700 | 1,720 |
| 2023-04-27 | 1,713 | 1,746 | 1,685 | 1,685 | 7,200 | 1,685 |
| 2023-04-26 | 1,673 | 1,830 | 1,670 | 1,734 | 22,800 | 1,734 |
| 2023-04-25 | 1,760 | 1,809 | 1,671 | 1,671 | 28,800 | 1,671 |
| 2023-04-24 | 1,990 | 2,070 | 1,738 | 1,800 | 253,600 | 1,800 |
| 2023-04-21 | 1,630 | 1,670 | 1,607 | 1,670 | 2,300 | 1,670 |
| 2023-04-20 | 1,607 | 1,607 | 1,607 | 1,607 | 100 | 1,607 |
| 2023-04-19 | 1,611 | 1,630 | 1,603 | 1,607 | 1,100 | 1,607 |
| 2023-04-18 | 1,600 | 1,679 | 1,563 | 1,630 | 5,800 | 1,630 |
| 2023-04-17 | 1,557 | 1,580 | 1,530 | 1,555 | 6,500 | 1,555 |
| 2023-04-14 | 1,545 | 1,546 | 1,531 | 1,535 | 1,400 | 1,535 |
| 2023-04-13 | 1,535 | 1,550 | 1,535 | 1,546 | 900 | 1,546 |
| 2023-04-12 | 1,549 | 1,574 | 1,549 | 1,573 | 400 | 1,573 |
| 2023-04-11 | 1,543 | 1,545 | 1,543 | 1,545 | 200 | 1,545 |
| 2023-04-10 | 1,535 | 1,597 | 1,535 | 1,550 | 2,700 | 1,550 |
| 2023-04-07 | 1,552 | 1,564 | 1,511 | 1,521 | 4,300 | 1,521 |
| 2023-04-06 | 1,544 | 1,700 | 1,544 | 1,581 | 32,000 | 1,581 |
| 2023-04-05 | 1,621 | 1,625 | 1,455 | 1,474 | 13,700 | 1,474 |
| 2023-04-04 | 1,651 | 1,664 | 1,629 | 1,629 | 2,400 | 1,629 |
| 2023-04-03 | 1,659 | 1,675 | 1,659 | 1,675 | 400 | 1,675 |
| 2023-03-31 | 1,657 | 1,657 | 1,630 | 1,642 | 1,500 | 1,642 |
| 2023-03-30 | 1,663 | 1,720 | 1,657 | 1,665 | 1,400 | 1,665 |
| 2023-03-29 | 1,690 | 1,690 | 1,650 | 1,663 | 2,100 | 1,663 |
| 2023-03-28 | 1,657 | 1,681 | 1,634 | 1,650 | 2,500 | 1,650 |
| 2023-03-27 | 1,750 | 1,750 | 1,657 | 1,657 | 1,100 | 1,657 |
| 2023-03-24 | 1,670 | 1,671 | 1,668 | 1,670 | 800 | 1,670 |
| 2023-03-23 | 1,670 | 1,670 | 1,632 | 1,656 | 3,000 | 1,656 |
| 2023-03-22 | 1,654 | 1,656 | 1,630 | 1,630 | 500 | 1,630 |
| 2023-03-20 | 1,621 | 1,682 | 1,621 | 1,682 | 800 | 1,682 |
| 2023-03-17 | 1,713 | 1,713 | 1,631 | 1,643 | 2,200 | 1,643 |
| 2023-03-16 | 1,700 | 1,700 | 1,628 | 1,633 | 4,600 | 1,633 |
| 2023-03-15 | 1,800 | 1,870 | 1,700 | 1,700 | 28,000 | 1,700 |
| 2023-03-14 | 1,630 | 1,800 | 1,590 | 1,762 | 31,100 | 1,762 |
| 2023-03-13 | 1,650 | 1,655 | 1,630 | 1,631 | 4,600 | 1,631 |
| 2023-03-10 | 1,639 | 1,750 | 1,624 | 1,674 | 16,500 | 1,674 |
| 2023-03-09 | 1,706 | 1,716 | 1,611 | 1,660 | 9,200 | 1,660 |
| 2023-03-08 | 1,566 | 1,920 | 1,544 | 1,678 | 88,800 | 1,678 |
| 2023-03-07 | 1,522 | 1,609 | 1,522 | 1,526 | 7,300 | 1,526 |
| 2023-03-06 | 1,561 | 1,576 | 1,522 | 1,522 | 2,000 | 1,522 |
| 2023-03-03 | 1,501 | 1,559 | 1,501 | 1,521 | 1,800 | 1,521 |
| 2023-03-02 | 1,520 | 1,520 | 1,515 | 1,515 | 900 | 1,515 |
| 2023-03-01 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 1,520 |
| 2023-02-28 | 1,563 | 1,563 | 1,515 | 1,529 | 1,900 | 1,529 |
| 2023-02-27 | 1,526 | 1,576 | 1,526 | 1,576 | 500 | 1,576 |
| 2023-02-24 | 1,520 | 1,526 | 1,520 | 1,526 | 500 | 1,526 |
| 2023-02-22 | 1,520 | 1,540 | 1,500 | 1,517 | 3,800 | 1,517 |
| 2023-02-21 | 1,545 | 1,595 | 1,541 | 1,560 | 2,300 | 1,560 |
| 2023-02-20 | 1,544 | 1,559 | 1,544 | 1,558 | 600 | 1,558 |
| 2023-02-17 | 1,574 | 1,580 | 1,540 | 1,540 | 2,500 | 1,540 |
| 2023-02-16 | 1,580 | 1,580 | 1,540 | 1,574 | 2,900 | 1,574 |
| 2023-02-15 | 1,508 | 1,585 | 1,508 | 1,546 | 5,700 | 1,546 |
| 2023-02-14 | 1,486 | 1,629 | 1,471 | 1,519 | 13,000 | 1,519 |
| 2023-02-13 | 1,558 | 1,918 | 1,500 | 1,500 | 46,100 | 1,500 |
| 2023-02-10 | 1,479 | 1,518 | 1,460 | 1,518 | 2,000 | 1,518 |
| 2023-02-09 | 1,480 | 1,488 | 1,450 | 1,450 | 1,600 | 1,450 |
| 2023-02-08 | 1,485 | 1,520 | 1,461 | 1,480 | 3,500 | 1,480 |
| 2023-02-07 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2023-02-06 | 1,451 | 1,460 | 1,450 | 1,460 | 700 | 1,460 |
| 2023-02-03 | 1,478 | 1,478 | 1,444 | 1,451 | 700 | 1,451 |
| 2023-02-02 | 1,443 | 1,462 | 1,443 | 1,462 | 500 | 1,462 |
| 2023-02-01 | 1,443 | 1,465 | 1,443 | 1,443 | 1,500 | 1,443 |
| 2023-01-31 | 1,447 | 1,450 | 1,441 | 1,450 | 600 | 1,450 |
| 2023-01-30 | 1,455 | 1,455 | 1,449 | 1,451 | 800 | 1,451 |
| 2023-01-27 | 1,490 | 1,490 | 1,448 | 1,448 | 1,600 | 1,448 |
| 2023-01-26 | 1,440 | 1,542 | 1,440 | 1,489 | 5,500 | 1,489 |
| 2023-01-25 | 1,485 | 1,485 | 1,420 | 1,437 | 3,300 | 1,437 |
| 2023-01-24 | 1,431 | 1,583 | 1,431 | 1,467 | 5,100 | 1,467 |
| 2023-01-23 | 1,451 | 1,453 | 1,438 | 1,438 | 500 | 1,438 |
| 2023-01-20 | 1,450 | 1,489 | 1,444 | 1,453 | 1,400 | 1,453 |
| 2023-01-19 | - | - | - | 1,473 | - | 1,473 |
| 2023-01-18 | 1,455 | 1,498 | 1,444 | 1,473 | 800 | 1,473 |
| 2023-01-17 | 1,400 | 1,556 | 1,400 | 1,485 | 6,100 | 1,485 |
| 2023-01-16 | 1,444 | 1,489 | 1,405 | 1,406 | 1,800 | 1,406 |
| 2023-01-13 | 1,512 | 1,512 | 1,444 | 1,466 | 700 | 1,466 |
| 2023-01-12 | 1,468 | 1,468 | 1,438 | 1,452 | 1,000 | 1,452 |
| 2023-01-11 | 1,490 | 1,490 | 1,470 | 1,470 | 800 | 1,470 |
| 2023-01-10 | 1,425 | 1,460 | 1,400 | 1,460 | 5,800 | 1,460 |
| 2023-01-06 | 1,488 | 1,542 | 1,407 | 1,441 | 10,300 | 1,441 |
| 2023-01-05 | 1,791 | 1,989 | 1,458 | 1,458 | 65,800 | 1,458 |
| 2023-01-04 | 1,351 | 1,591 | 1,351 | 1,591 | 11,800 | 1,591 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
