7965 象印マホービン(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 | 1,536 | 1,538 | 1,480 | 1,491 | 190,300 | 1,491 |
| 2023-12-28 | 1,532 | 1,552 | 1,510 | 1,531 | 216,700 | 1,531 |
| 2023-12-27 | 1,534 | 1,568 | 1,534 | 1,540 | 281,700 | 1,540 |
| 2023-12-26 | 1,581 | 1,584 | 1,538 | 1,574 | 460,300 | 1,574 |
| 2023-12-25 | 1,538 | 1,554 | 1,529 | 1,541 | 192,400 | 1,541 |
| 2023-12-22 | 1,533 | 1,547 | 1,526 | 1,537 | 121,900 | 1,537 |
| 2023-12-21 | 1,510 | 1,538 | 1,508 | 1,529 | 85,000 | 1,529 |
| 2023-12-20 | 1,523 | 1,529 | 1,514 | 1,521 | 97,600 | 1,521 |
| 2023-12-19 | 1,515 | 1,522 | 1,504 | 1,520 | 98,200 | 1,520 |
| 2023-12-18 | 1,498 | 1,510 | 1,466 | 1,508 | 116,000 | 1,508 |
| 2023-12-15 | 1,495 | 1,519 | 1,493 | 1,506 | 174,600 | 1,506 |
| 2023-12-14 | 1,485 | 1,492 | 1,479 | 1,489 | 152,300 | 1,489 |
| 2023-12-13 | 1,490 | 1,493 | 1,484 | 1,488 | 71,900 | 1,488 |
| 2023-12-12 | 1,488 | 1,491 | 1,482 | 1,485 | 87,700 | 1,485 |
| 2023-12-11 | 1,484 | 1,490 | 1,476 | 1,488 | 96,700 | 1,488 |
| 2023-12-08 | 1,483 | 1,496 | 1,465 | 1,477 | 150,800 | 1,477 |
| 2023-12-07 | 1,510 | 1,520 | 1,496 | 1,496 | 78,900 | 1,496 |
| 2023-12-06 | 1,502 | 1,526 | 1,501 | 1,524 | 141,900 | 1,524 |
| 2023-12-05 | 1,519 | 1,520 | 1,497 | 1,501 | 93,800 | 1,501 |
| 2023-12-04 | 1,527 | 1,529 | 1,505 | 1,519 | 69,900 | 1,519 |
| 2023-12-01 | 1,564 | 1,572 | 1,528 | 1,532 | 105,900 | 1,532 |
| 2023-11-30 | 1,568 | 1,572 | 1,555 | 1,556 | 249,700 | 1,556 |
| 2023-11-29 | 1,562 | 1,576 | 1,561 | 1,570 | 62,900 | 1,570 |
| 2023-11-28 | 1,557 | 1,573 | 1,551 | 1,572 | 109,200 | 1,572 |
| 2023-11-27 | 1,579 | 1,585 | 1,557 | 1,557 | 74,700 | 1,557 |
| 2023-11-24 | 1,574 | 1,580 | 1,556 | 1,562 | 89,000 | 1,562 |
| 2023-11-22 | 1,567 | 1,581 | 1,563 | 1,574 | 76,800 | 1,574 |
| 2023-11-21 | 1,529 | 1,582 | 1,525 | 1,576 | 229,800 | 1,576 |
| 2023-11-20 | 1,538 | 1,556 | 1,523 | 1,523 | 165,200 | 1,523 |
| 2023-11-17 | 1,533 | 1,535 | 1,503 | 1,528 | 447,400 | 1,528 |
| 2023-11-16 | 1,565 | 1,565 | 1,545 | 1,547 | 1,147,400 | 1,547 |
| 2023-11-15 | 1,566 | 1,566 | 1,539 | 1,556 | 407,000 | 1,556 |
| 2023-11-14 | 1,535 | 1,554 | 1,535 | 1,547 | 185,200 | 1,547 |
| 2023-11-13 | 1,578 | 1,578 | 1,536 | 1,536 | 206,200 | 1,536 |
| 2023-11-10 | 1,567 | 1,577 | 1,553 | 1,572 | 144,000 | 1,572 |
| 2023-11-09 | 1,599 | 1,599 | 1,560 | 1,574 | 182,100 | 1,574 |
| 2023-11-08 | 1,594 | 1,599 | 1,576 | 1,583 | 200,700 | 1,583 |
| 2023-11-07 | 1,594 | 1,603 | 1,577 | 1,577 | 131,200 | 1,577 |
| 2023-11-06 | 1,606 | 1,610 | 1,583 | 1,599 | 195,500 | 1,599 |
| 2023-11-02 | 1,590 | 1,593 | 1,576 | 1,592 | 141,300 | 1,592 |
| 2023-11-01 | 1,564 | 1,575 | 1,554 | 1,566 | 116,000 | 1,566 |
| 2023-10-31 | 1,527 | 1,543 | 1,515 | 1,542 | 89,600 | 1,542 |
| 2023-10-30 | 1,541 | 1,543 | 1,519 | 1,529 | 85,400 | 1,529 |
| 2023-10-27 | 1,521 | 1,543 | 1,512 | 1,543 | 72,700 | 1,543 |
| 2023-10-26 | 1,517 | 1,522 | 1,495 | 1,504 | 73,500 | 1,504 |
| 2023-10-25 | 1,520 | 1,534 | 1,514 | 1,520 | 51,000 | 1,520 |
| 2023-10-24 | 1,512 | 1,524 | 1,484 | 1,519 | 78,900 | 1,519 |
| 2023-10-23 | 1,512 | 1,522 | 1,505 | 1,512 | 69,000 | 1,512 |
| 2023-10-20 | 1,508 | 1,522 | 1,500 | 1,516 | 70,400 | 1,516 |
| 2023-10-19 | 1,515 | 1,531 | 1,508 | 1,514 | 59,500 | 1,514 |
| 2023-10-18 | 1,542 | 1,543 | 1,516 | 1,535 | 74,400 | 1,535 |
| 2023-10-17 | 1,515 | 1,539 | 1,515 | 1,530 | 74,600 | 1,530 |
| 2023-10-16 | 1,527 | 1,533 | 1,492 | 1,507 | 166,900 | 1,507 |
| 2023-10-13 | 1,575 | 1,575 | 1,531 | 1,535 | 199,700 | 1,535 |
| 2023-10-12 | 1,613 | 1,616 | 1,591 | 1,591 | 115,000 | 1,591 |
| 2023-10-11 | 1,630 | 1,630 | 1,607 | 1,613 | 109,700 | 1,613 |
| 2023-10-10 | 1,606 | 1,639 | 1,600 | 1,630 | 118,900 | 1,630 |
| 2023-10-06 | 1,606 | 1,613 | 1,585 | 1,585 | 114,600 | 1,585 |
| 2023-10-05 | 1,601 | 1,617 | 1,596 | 1,602 | 159,100 | 1,602 |
| 2023-10-04 | 1,616 | 1,641 | 1,592 | 1,600 | 244,400 | 1,600 |
| 2023-10-03 | 1,621 | 1,685 | 1,612 | 1,650 | 480,500 | 1,650 |
| 2023-10-02 | 1,815 | 1,841 | 1,792 | 1,803 | 420,000 | 1,803 |
| 2023-09-29 | 1,799 | 1,812 | 1,770 | 1,783 | 119,900 | 1,783 |
| 2023-09-28 | 1,798 | 1,814 | 1,788 | 1,798 | 103,400 | 1,798 |
| 2023-09-27 | 1,780 | 1,808 | 1,764 | 1,808 | 112,800 | 1,808 |
| 2023-09-26 | 1,812 | 1,812 | 1,785 | 1,791 | 84,600 | 1,791 |
| 2023-09-25 | 1,790 | 1,815 | 1,780 | 1,801 | 77,000 | 1,801 |
| 2023-09-22 | 1,776 | 1,794 | 1,769 | 1,781 | 68,700 | 1,781 |
| 2023-09-21 | 1,800 | 1,820 | 1,780 | 1,787 | 61,100 | 1,787 |
| 2023-09-20 | 1,843 | 1,843 | 1,802 | 1,804 | 121,200 | 1,804 |
| 2023-09-19 | 1,846 | 1,846 | 1,820 | 1,843 | 109,500 | 1,843 |
| 2023-09-15 | 1,830 | 1,867 | 1,825 | 1,849 | 188,400 | 1,849 |
| 2023-09-14 | 1,824 | 1,860 | 1,812 | 1,853 | 94,700 | 1,853 |
| 2023-09-13 | 1,853 | 1,857 | 1,816 | 1,817 | 68,900 | 1,817 |
| 2023-09-12 | 1,830 | 1,855 | 1,830 | 1,853 | 40,700 | 1,853 |
| 2023-09-11 | 1,840 | 1,861 | 1,819 | 1,830 | 48,200 | 1,830 |
| 2023-09-08 | 1,872 | 1,884 | 1,825 | 1,830 | 126,800 | 1,830 |
| 2023-09-07 | 1,900 | 1,924 | 1,887 | 1,893 | 93,400 | 1,893 |
| 2023-09-06 | 1,897 | 1,911 | 1,886 | 1,894 | 89,100 | 1,894 |
| 2023-09-05 | 1,879 | 1,886 | 1,856 | 1,880 | 106,500 | 1,880 |
| 2023-09-04 | 1,840 | 1,877 | 1,823 | 1,875 | 87,300 | 1,875 |
| 2023-09-01 | 1,797 | 1,834 | 1,792 | 1,834 | 81,200 | 1,834 |
| 2023-08-31 | 1,792 | 1,809 | 1,780 | 1,795 | 79,200 | 1,795 |
| 2023-08-30 | 1,796 | 1,802 | 1,785 | 1,787 | 82,700 | 1,787 |
| 2023-08-29 | 1,778 | 1,800 | 1,759 | 1,794 | 87,900 | 1,794 |
| 2023-08-28 | 1,733 | 1,751 | 1,733 | 1,745 | 76,600 | 1,745 |
| 2023-08-25 | 1,722 | 1,745 | 1,713 | 1,727 | 78,000 | 1,727 |
| 2023-08-24 | 1,782 | 1,782 | 1,748 | 1,748 | 75,000 | 1,748 |
| 2023-08-23 | 1,750 | 1,779 | 1,739 | 1,775 | 103,300 | 1,775 |
| 2023-08-22 | 1,797 | 1,804 | 1,762 | 1,770 | 47,300 | 1,770 |
| 2023-08-21 | 1,784 | 1,805 | 1,781 | 1,790 | 39,900 | 1,790 |
| 2023-08-18 | 1,812 | 1,812 | 1,771 | 1,779 | 85,800 | 1,779 |
| 2023-08-17 | 1,830 | 1,838 | 1,815 | 1,827 | 75,600 | 1,827 |
| 2023-08-16 | 1,820 | 1,836 | 1,811 | 1,831 | 96,500 | 1,831 |
| 2023-08-15 | 1,824 | 1,824 | 1,803 | 1,810 | 71,800 | 1,810 |
| 2023-08-14 | 1,876 | 1,894 | 1,815 | 1,829 | 102,000 | 1,829 |
| 2023-08-10 | 1,810 | 1,853 | 1,805 | 1,853 | 114,100 | 1,853 |
| 2023-08-09 | 1,800 | 1,831 | 1,793 | 1,822 | 106,300 | 1,822 |
| 2023-08-08 | 1,807 | 1,832 | 1,799 | 1,808 | 105,100 | 1,808 |
| 2023-08-07 | 1,780 | 1,803 | 1,754 | 1,796 | 146,500 | 1,796 |
| 2023-08-04 | 1,843 | 1,854 | 1,783 | 1,783 | 124,500 | 1,783 |
| 2023-08-03 | 1,889 | 1,894 | 1,838 | 1,843 | 153,800 | 1,843 |
| 2023-08-02 | 1,969 | 1,976 | 1,905 | 1,905 | 134,100 | 1,905 |
| 2023-08-01 | 1,997 | 1,998 | 1,974 | 1,987 | 104,400 | 1,987 |
| 2023-07-31 | 1,989 | 2,011 | 1,966 | 1,999 | 165,400 | 1,999 |
| 2023-07-28 | 1,924 | 1,957 | 1,909 | 1,957 | 629,200 | 1,957 |
| 2023-07-27 | 1,932 | 1,945 | 1,914 | 1,943 | 129,700 | 1,943 |
| 2023-07-26 | 1,985 | 1,994 | 1,941 | 1,967 | 171,800 | 1,967 |
| 2023-07-25 | 1,992 | 1,992 | 1,951 | 1,975 | 144,900 | 1,975 |
| 2023-07-24 | 2,012 | 2,012 | 1,971 | 1,986 | 143,500 | 1,986 |
| 2023-07-21 | 2,012 | 2,036 | 1,985 | 1,989 | 142,000 | 1,989 |
| 2023-07-20 | 2,012 | 2,042 | 2,004 | 2,013 | 166,700 | 2,013 |
| 2023-07-19 | 2,001 | 2,033 | 1,982 | 2,030 | 277,500 | 2,030 |
| 2023-07-18 | 2,089 | 2,094 | 2,000 | 2,011 | 268,600 | 2,011 |
| 2023-07-14 | 2,134 | 2,152 | 2,089 | 2,097 | 169,700 | 2,097 |
| 2023-07-13 | 2,163 | 2,180 | 2,129 | 2,134 | 197,800 | 2,134 |
| 2023-07-12 | 2,124 | 2,168 | 2,103 | 2,161 | 250,500 | 2,161 |
| 2023-07-11 | 2,127 | 2,149 | 2,109 | 2,142 | 258,100 | 2,142 |
| 2023-07-10 | 2,090 | 2,124 | 2,082 | 2,098 | 323,900 | 2,098 |
| 2023-07-07 | 2,060 | 2,117 | 2,045 | 2,069 | 339,200 | 2,069 |
| 2023-07-06 | 2,065 | 2,083 | 2,033 | 2,050 | 278,800 | 2,050 |
| 2023-07-05 | 2,005 | 2,085 | 2,005 | 2,073 | 596,900 | 2,073 |
| 2023-07-04 | 1,995 | 2,029 | 1,973 | 2,003 | 1,183,000 | 2,003 |
| 2023-07-03 | 1,797 | 1,822 | 1,792 | 1,810 | 288,700 | 1,810 |
| 2023-06-30 | 1,776 | 1,783 | 1,764 | 1,770 | 128,400 | 1,770 |
| 2023-06-29 | 1,816 | 1,820 | 1,766 | 1,777 | 106,600 | 1,777 |
| 2023-06-28 | 1,795 | 1,817 | 1,777 | 1,817 | 81,200 | 1,817 |
| 2023-06-27 | 1,750 | 1,779 | 1,735 | 1,779 | 57,400 | 1,779 |
| 2023-06-26 | 1,772 | 1,779 | 1,748 | 1,758 | 69,700 | 1,758 |
| 2023-06-23 | 1,841 | 1,847 | 1,767 | 1,770 | 88,700 | 1,770 |
| 2023-06-22 | 1,828 | 1,861 | 1,828 | 1,834 | 65,100 | 1,834 |
| 2023-06-21 | 1,829 | 1,870 | 1,827 | 1,828 | 115,800 | 1,828 |
| 2023-06-20 | 1,762 | 1,821 | 1,749 | 1,821 | 132,900 | 1,821 |
| 2023-06-19 | 1,759 | 1,775 | 1,752 | 1,774 | 57,700 | 1,774 |
| 2023-06-16 | 1,763 | 1,773 | 1,733 | 1,748 | 118,800 | 1,748 |
| 2023-06-15 | 1,785 | 1,786 | 1,764 | 1,764 | 63,900 | 1,764 |
| 2023-06-14 | 1,776 | 1,783 | 1,758 | 1,781 | 97,400 | 1,781 |
| 2023-06-13 | 1,732 | 1,769 | 1,732 | 1,761 | 96,000 | 1,761 |
| 2023-06-12 | 1,724 | 1,729 | 1,715 | 1,729 | 43,000 | 1,729 |
| 2023-06-09 | 1,702 | 1,720 | 1,695 | 1,711 | 101,400 | 1,711 |
| 2023-06-08 | 1,702 | 1,703 | 1,673 | 1,687 | 86,900 | 1,687 |
| 2023-06-07 | 1,710 | 1,710 | 1,680 | 1,692 | 137,000 | 1,692 |
| 2023-06-06 | 1,699 | 1,706 | 1,665 | 1,698 | 94,300 | 1,698 |
| 2023-06-05 | 1,726 | 1,746 | 1,709 | 1,714 | 86,200 | 1,714 |
| 2023-06-02 | 1,663 | 1,702 | 1,663 | 1,699 | 72,500 | 1,699 |
| 2023-06-01 | 1,663 | 1,677 | 1,658 | 1,659 | 88,100 | 1,659 |
| 2023-05-31 | 1,672 | 1,679 | 1,658 | 1,669 | 208,000 | 1,669 |
| 2023-05-30 | 1,687 | 1,699 | 1,680 | 1,690 | 62,700 | 1,690 |
| 2023-05-29 | 1,742 | 1,742 | 1,700 | 1,704 | 65,000 | 1,704 |
| 2023-05-26 | 1,754 | 1,754 | 1,717 | 1,720 | 73,100 | 1,720 |
| 2023-05-25 | 1,722 | 1,756 | 1,722 | 1,752 | 62,400 | 1,752 |
| 2023-05-24 | 1,735 | 1,758 | 1,731 | 1,734 | 50,300 | 1,734 |
| 2023-05-23 | 1,791 | 1,791 | 1,732 | 1,746 | 91,400 | 1,746 |
| 2023-05-22 | 1,770 | 1,793 | 1,756 | 1,790 | 52,300 | 1,790 |
| 2023-05-19 | 1,785 | 1,799 | 1,767 | 1,774 | 82,500 | 1,774 |
| 2023-05-18 | 1,804 | 1,805 | 1,758 | 1,781 | 110,400 | 1,781 |
| 2023-05-17 | 1,821 | 1,834 | 1,803 | 1,805 | 214,400 | 1,805 |
| 2023-05-16 | 1,830 | 1,830 | 1,812 | 1,826 | 71,000 | 1,826 |
| 2023-05-15 | 1,811 | 1,827 | 1,810 | 1,814 | 58,900 | 1,814 |
| 2023-05-12 | 1,790 | 1,804 | 1,771 | 1,800 | 71,800 | 1,800 |
| 2023-05-11 | 1,769 | 1,778 | 1,760 | 1,773 | 57,900 | 1,773 |
| 2023-05-10 | 1,807 | 1,819 | 1,780 | 1,788 | 58,600 | 1,788 |
| 2023-05-09 | 1,782 | 1,811 | 1,774 | 1,811 | 105,200 | 1,811 |
| 2023-05-08 | 1,755 | 1,786 | 1,755 | 1,777 | 69,300 | 1,777 |
| 2023-05-02 | 1,779 | 1,788 | 1,745 | 1,764 | 67,200 | 1,764 |
| 2023-05-01 | 1,780 | 1,788 | 1,743 | 1,758 | 110,900 | 1,758 |
| 2023-04-28 | 1,758 | 1,777 | 1,746 | 1,777 | 120,800 | 1,777 |
| 2023-04-27 | 1,715 | 1,737 | 1,712 | 1,732 | 89,300 | 1,732 |
| 2023-04-26 | 1,738 | 1,738 | 1,713 | 1,716 | 89,400 | 1,716 |
| 2023-04-25 | 1,736 | 1,756 | 1,733 | 1,743 | 110,900 | 1,743 |
| 2023-04-24 | 1,732 | 1,749 | 1,727 | 1,729 | 61,000 | 1,729 |
| 2023-04-21 | 1,710 | 1,730 | 1,705 | 1,723 | 65,400 | 1,723 |
| 2023-04-20 | 1,700 | 1,722 | 1,698 | 1,709 | 59,400 | 1,709 |
| 2023-04-19 | 1,706 | 1,709 | 1,690 | 1,696 | 84,900 | 1,696 |
| 2023-04-18 | 1,700 | 1,728 | 1,694 | 1,718 | 71,300 | 1,718 |
| 2023-04-17 | 1,690 | 1,714 | 1,690 | 1,711 | 105,900 | 1,711 |
| 2023-04-14 | 1,663 | 1,676 | 1,656 | 1,672 | 75,400 | 1,672 |
| 2023-04-13 | 1,671 | 1,676 | 1,656 | 1,662 | 83,700 | 1,662 |
| 2023-04-12 | 1,669 | 1,691 | 1,666 | 1,691 | 122,700 | 1,691 |
| 2023-04-11 | 1,651 | 1,665 | 1,643 | 1,654 | 131,400 | 1,654 |
| 2023-04-10 | 1,661 | 1,667 | 1,631 | 1,657 | 148,000 | 1,657 |
| 2023-04-07 | 1,640 | 1,664 | 1,635 | 1,660 | 165,200 | 1,660 |
| 2023-04-06 | 1,648 | 1,679 | 1,646 | 1,660 | 168,200 | 1,660 |
| 2023-04-05 | 1,648 | 1,665 | 1,642 | 1,659 | 241,600 | 1,659 |
| 2023-04-04 | 1,672 | 1,731 | 1,663 | 1,668 | 501,800 | 1,668 |
| 2023-04-03 | 1,619 | 1,619 | 1,590 | 1,592 | 104,600 | 1,592 |
| 2023-03-31 | 1,605 | 1,608 | 1,589 | 1,595 | 77,300 | 1,595 |
| 2023-03-30 | 1,589 | 1,597 | 1,583 | 1,592 | 100,000 | 1,592 |
| 2023-03-29 | 1,564 | 1,587 | 1,559 | 1,583 | 147,700 | 1,583 |
| 2023-03-28 | 1,581 | 1,581 | 1,551 | 1,551 | 81,900 | 1,551 |
| 2023-03-27 | 1,568 | 1,576 | 1,564 | 1,565 | 84,700 | 1,565 |
| 2023-03-24 | 1,533 | 1,557 | 1,528 | 1,550 | 79,100 | 1,550 |
| 2023-03-23 | 1,546 | 1,553 | 1,537 | 1,547 | 69,800 | 1,547 |
| 2023-03-22 | 1,555 | 1,570 | 1,549 | 1,556 | 132,500 | 1,556 |
| 2023-03-20 | 1,572 | 1,579 | 1,526 | 1,529 | 94,600 | 1,529 |
| 2023-03-17 | 1,599 | 1,601 | 1,578 | 1,586 | 115,400 | 1,586 |
| 2023-03-16 | 1,570 | 1,581 | 1,560 | 1,570 | 136,000 | 1,570 |
| 2023-03-15 | 1,600 | 1,618 | 1,596 | 1,617 | 144,400 | 1,617 |
| 2023-03-14 | 1,564 | 1,603 | 1,553 | 1,598 | 125,800 | 1,598 |
| 2023-03-13 | 1,590 | 1,604 | 1,588 | 1,604 | 115,400 | 1,604 |
| 2023-03-10 | 1,611 | 1,626 | 1,588 | 1,596 | 213,200 | 1,596 |
| 2023-03-09 | 1,646 | 1,674 | 1,646 | 1,651 | 108,200 | 1,651 |
| 2023-03-08 | 1,640 | 1,650 | 1,629 | 1,637 | 79,700 | 1,637 |
| 2023-03-07 | 1,672 | 1,672 | 1,650 | 1,652 | 93,400 | 1,652 |
| 2023-03-06 | 1,666 | 1,682 | 1,652 | 1,677 | 82,400 | 1,677 |
| 2023-03-03 | 1,659 | 1,674 | 1,641 | 1,660 | 88,100 | 1,660 |
| 2023-03-02 | 1,657 | 1,661 | 1,634 | 1,642 | 79,000 | 1,642 |
| 2023-03-01 | 1,649 | 1,656 | 1,640 | 1,649 | 75,900 | 1,649 |
| 2023-02-28 | 1,644 | 1,654 | 1,640 | 1,646 | 49,200 | 1,646 |
| 2023-02-27 | 1,650 | 1,650 | 1,635 | 1,642 | 30,200 | 1,642 |
| 2023-02-24 | 1,628 | 1,645 | 1,614 | 1,644 | 51,600 | 1,644 |
| 2023-02-22 | 1,642 | 1,646 | 1,603 | 1,616 | 61,700 | 1,616 |
| 2023-02-21 | 1,633 | 1,650 | 1,631 | 1,648 | 36,700 | 1,648 |
| 2023-02-20 | 1,634 | 1,649 | 1,634 | 1,635 | 37,100 | 1,635 |
| 2023-02-17 | 1,632 | 1,632 | 1,616 | 1,618 | 29,200 | 1,618 |
| 2023-02-16 | 1,627 | 1,641 | 1,608 | 1,629 | 73,300 | 1,629 |
| 2023-02-15 | 1,630 | 1,642 | 1,606 | 1,616 | 78,300 | 1,616 |
| 2023-02-14 | 1,650 | 1,670 | 1,642 | 1,645 | 108,100 | 1,645 |
| 2023-02-13 | 1,614 | 1,617 | 1,594 | 1,611 | 51,500 | 1,611 |
| 2023-02-10 | 1,596 | 1,634 | 1,596 | 1,622 | 69,200 | 1,622 |
| 2023-02-09 | 1,632 | 1,644 | 1,614 | 1,618 | 132,900 | 1,618 |
| 2023-02-08 | 1,668 | 1,670 | 1,643 | 1,648 | 44,400 | 1,648 |
| 2023-02-07 | 1,679 | 1,680 | 1,663 | 1,663 | 40,100 | 1,663 |
| 2023-02-06 | 1,696 | 1,702 | 1,672 | 1,678 | 60,400 | 1,678 |
| 2023-02-03 | 1,660 | 1,673 | 1,645 | 1,673 | 63,700 | 1,673 |
| 2023-02-02 | 1,690 | 1,708 | 1,664 | 1,667 | 63,800 | 1,667 |
| 2023-02-01 | 1,662 | 1,689 | 1,658 | 1,675 | 81,100 | 1,675 |
| 2023-01-31 | 1,638 | 1,657 | 1,637 | 1,655 | 103,700 | 1,655 |
| 2023-01-30 | 1,616 | 1,634 | 1,611 | 1,633 | 81,200 | 1,633 |
| 2023-01-27 | 1,584 | 1,610 | 1,579 | 1,607 | 61,700 | 1,607 |
| 2023-01-26 | 1,618 | 1,633 | 1,587 | 1,596 | 84,400 | 1,596 |
| 2023-01-25 | 1,600 | 1,623 | 1,589 | 1,618 | 127,500 | 1,618 |
| 2023-01-24 | 1,552 | 1,586 | 1,543 | 1,585 | 105,700 | 1,585 |
| 2023-01-23 | 1,509 | 1,539 | 1,504 | 1,538 | 149,100 | 1,538 |
| 2023-01-20 | 1,472 | 1,502 | 1,469 | 1,491 | 90,900 | 1,491 |
| 2023-01-19 | 1,460 | 1,488 | 1,460 | 1,478 | 84,300 | 1,478 |
| 2023-01-18 | 1,419 | 1,478 | 1,419 | 1,475 | 142,100 | 1,475 |
| 2023-01-17 | 1,407 | 1,412 | 1,400 | 1,408 | 60,600 | 1,408 |
| 2023-01-16 | 1,400 | 1,420 | 1,391 | 1,396 | 79,600 | 1,396 |
| 2023-01-13 | 1,428 | 1,436 | 1,399 | 1,406 | 143,400 | 1,406 |
| 2023-01-12 | 1,450 | 1,458 | 1,429 | 1,433 | 120,400 | 1,433 |
| 2023-01-11 | 1,448 | 1,470 | 1,445 | 1,448 | 173,700 | 1,448 |
| 2023-01-10 | 1,445 | 1,468 | 1,437 | 1,440 | 94,500 | 1,440 |
| 2023-01-06 | 1,473 | 1,475 | 1,435 | 1,436 | 193,800 | 1,436 |
| 2023-01-05 | 1,520 | 1,520 | 1,464 | 1,488 | 185,300 | 1,488 |
| 2023-01-04 | 1,624 | 1,624 | 1,534 | 1,534 | 139,600 | 1,534 |
分割・併合履歴 ： [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株
