7972 (株)イトーキ 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 | 1,335 | 1,354 | 1,308 | 1,347 | 254,300 | 1,347 |
| 2023-12-28 | 1,309 | 1,340 | 1,298 | 1,336 | 227,000 | 1,336 |
| 2023-12-27 | 1,359 | 1,382 | 1,343 | 1,365 | 385,000 | 1,365 |
| 2023-12-26 | 1,340 | 1,372 | 1,331 | 1,352 | 169,400 | 1,352 |
| 2023-12-25 | 1,330 | 1,358 | 1,318 | 1,324 | 131,400 | 1,324 |
| 2023-12-22 | 1,301 | 1,344 | 1,301 | 1,338 | 142,800 | 1,338 |
| 2023-12-21 | 1,290 | 1,327 | 1,277 | 1,311 | 170,500 | 1,311 |
| 2023-12-20 | 1,287 | 1,313 | 1,284 | 1,299 | 130,200 | 1,299 |
| 2023-12-19 | 1,250 | 1,288 | 1,250 | 1,286 | 214,800 | 1,286 |
| 2023-12-18 | 1,226 | 1,250 | 1,208 | 1,246 | 204,200 | 1,246 |
| 2023-12-15 | 1,229 | 1,255 | 1,220 | 1,249 | 267,200 | 1,249 |
| 2023-12-14 | 1,251 | 1,262 | 1,214 | 1,229 | 190,500 | 1,229 |
| 2023-12-13 | 1,196 | 1,253 | 1,189 | 1,242 | 189,500 | 1,242 |
| 2023-12-12 | 1,245 | 1,245 | 1,199 | 1,199 | 185,700 | 1,199 |
| 2023-12-11 | 1,239 | 1,252 | 1,223 | 1,241 | 221,300 | 1,241 |
| 2023-12-08 | 1,254 | 1,267 | 1,214 | 1,217 | 311,600 | 1,217 |
| 2023-12-07 | 1,300 | 1,302 | 1,269 | 1,281 | 266,300 | 1,281 |
| 2023-12-06 | 1,298 | 1,328 | 1,297 | 1,318 | 137,700 | 1,318 |
| 2023-12-05 | 1,342 | 1,349 | 1,301 | 1,301 | 327,200 | 1,301 |
| 2023-12-04 | 1,300 | 1,350 | 1,300 | 1,343 | 252,800 | 1,343 |
| 2023-12-01 | 1,310 | 1,322 | 1,300 | 1,307 | 200,700 | 1,307 |
| 2023-11-30 | 1,300 | 1,324 | 1,292 | 1,320 | 158,100 | 1,320 |
| 2023-11-29 | 1,311 | 1,330 | 1,287 | 1,314 | 213,300 | 1,314 |
| 2023-11-28 | 1,310 | 1,320 | 1,297 | 1,317 | 155,700 | 1,317 |
| 2023-11-27 | 1,301 | 1,334 | 1,301 | 1,313 | 185,100 | 1,313 |
| 2023-11-24 | 1,301 | 1,317 | 1,285 | 1,305 | 144,200 | 1,305 |
| 2023-11-22 | 1,272 | 1,329 | 1,265 | 1,313 | 183,700 | 1,313 |
| 2023-11-21 | 1,312 | 1,328 | 1,258 | 1,291 | 360,500 | 1,291 |
| 2023-11-20 | 1,319 | 1,334 | 1,311 | 1,320 | 243,000 | 1,320 |
| 2023-11-17 | 1,292 | 1,338 | 1,285 | 1,332 | 405,700 | 1,332 |
| 2023-11-16 | 1,282 | 1,306 | 1,258 | 1,277 | 410,700 | 1,277 |
| 2023-11-15 | 1,309 | 1,323 | 1,245 | 1,293 | 548,100 | 1,293 |
| 2023-11-14 | 1,301 | 1,309 | 1,222 | 1,302 | 594,500 | 1,302 |
| 2023-11-13 | 1,398 | 1,420 | 1,349 | 1,358 | 258,600 | 1,358 |
| 2023-11-10 | 1,334 | 1,381 | 1,320 | 1,381 | 147,200 | 1,381 |
| 2023-11-09 | 1,335 | 1,373 | 1,314 | 1,364 | 232,700 | 1,364 |
| 2023-11-08 | 1,437 | 1,437 | 1,329 | 1,339 | 275,300 | 1,339 |
| 2023-11-07 | 1,459 | 1,464 | 1,419 | 1,419 | 159,200 | 1,419 |
| 2023-11-06 | 1,454 | 1,475 | 1,427 | 1,459 | 213,600 | 1,459 |
| 2023-11-02 | 1,449 | 1,459 | 1,407 | 1,424 | 151,800 | 1,424 |
| 2023-11-01 | 1,460 | 1,470 | 1,411 | 1,426 | 175,900 | 1,426 |
| 2023-10-31 | 1,409 | 1,435 | 1,359 | 1,432 | 242,400 | 1,432 |
| 2023-10-30 | 1,421 | 1,425 | 1,396 | 1,414 | 157,400 | 1,414 |
| 2023-10-27 | 1,369 | 1,425 | 1,355 | 1,423 | 231,800 | 1,423 |
| 2023-10-26 | 1,372 | 1,403 | 1,363 | 1,368 | 122,800 | 1,368 |
| 2023-10-25 | 1,416 | 1,424 | 1,396 | 1,402 | 136,800 | 1,402 |
| 2023-10-24 | 1,390 | 1,398 | 1,332 | 1,389 | 216,400 | 1,389 |
| 2023-10-23 | 1,392 | 1,412 | 1,370 | 1,370 | 183,100 | 1,370 |
| 2023-10-20 | 1,413 | 1,433 | 1,408 | 1,414 | 170,400 | 1,414 |
| 2023-10-19 | 1,462 | 1,467 | 1,433 | 1,438 | 102,100 | 1,438 |
| 2023-10-18 | 1,450 | 1,493 | 1,441 | 1,489 | 176,800 | 1,489 |
| 2023-10-17 | 1,463 | 1,482 | 1,414 | 1,441 | 268,700 | 1,441 |
| 2023-10-16 | 1,444 | 1,463 | 1,413 | 1,438 | 270,300 | 1,438 |
| 2023-10-13 | 1,533 | 1,540 | 1,483 | 1,493 | 211,500 | 1,493 |
| 2023-10-12 | 1,545 | 1,554 | 1,520 | 1,542 | 134,800 | 1,542 |
| 2023-10-11 | 1,567 | 1,569 | 1,532 | 1,539 | 195,000 | 1,539 |
| 2023-10-10 | 1,555 | 1,577 | 1,530 | 1,554 | 255,400 | 1,554 |
| 2023-10-06 | 1,486 | 1,533 | 1,458 | 1,523 | 312,500 | 1,523 |
| 2023-10-05 | 1,416 | 1,479 | 1,398 | 1,476 | 355,100 | 1,476 |
| 2023-10-04 | 1,430 | 1,437 | 1,365 | 1,401 | 608,600 | 1,401 |
| 2023-10-03 | 1,483 | 1,534 | 1,461 | 1,504 | 331,500 | 1,504 |
| 2023-10-02 | 1,502 | 1,530 | 1,490 | 1,494 | 252,800 | 1,494 |
| 2023-09-29 | 1,546 | 1,556 | 1,498 | 1,509 | 202,500 | 1,509 |
| 2023-09-28 | 1,549 | 1,587 | 1,534 | 1,544 | 356,700 | 1,544 |
| 2023-09-27 | 1,519 | 1,539 | 1,493 | 1,539 | 315,300 | 1,539 |
| 2023-09-26 | 1,491 | 1,530 | 1,473 | 1,524 | 402,600 | 1,524 |
| 2023-09-25 | 1,459 | 1,484 | 1,445 | 1,482 | 209,000 | 1,482 |
| 2023-09-22 | 1,409 | 1,452 | 1,397 | 1,439 | 164,600 | 1,439 |
| 2023-09-21 | 1,439 | 1,476 | 1,420 | 1,431 | 238,200 | 1,431 |
| 2023-09-20 | 1,465 | 1,491 | 1,451 | 1,456 | 175,500 | 1,456 |
| 2023-09-19 | 1,445 | 1,464 | 1,438 | 1,464 | 132,400 | 1,464 |
| 2023-09-15 | 1,476 | 1,485 | 1,438 | 1,447 | 279,400 | 1,447 |
| 2023-09-14 | 1,409 | 1,467 | 1,395 | 1,462 | 363,400 | 1,462 |
| 2023-09-13 | 1,440 | 1,446 | 1,390 | 1,413 | 371,700 | 1,413 |
| 2023-09-12 | 1,448 | 1,471 | 1,417 | 1,469 | 213,500 | 1,469 |
| 2023-09-11 | 1,470 | 1,487 | 1,432 | 1,444 | 175,600 | 1,444 |
| 2023-09-08 | 1,483 | 1,492 | 1,442 | 1,453 | 242,800 | 1,453 |
| 2023-09-07 | 1,431 | 1,483 | 1,431 | 1,483 | 264,900 | 1,483 |
| 2023-09-06 | 1,443 | 1,469 | 1,425 | 1,445 | 285,800 | 1,445 |
| 2023-09-05 | 1,434 | 1,446 | 1,412 | 1,446 | 241,600 | 1,446 |
| 2023-09-04 | 1,410 | 1,433 | 1,408 | 1,432 | 271,900 | 1,432 |
| 2023-09-01 | 1,373 | 1,410 | 1,371 | 1,393 | 240,900 | 1,393 |
| 2023-08-31 | 1,340 | 1,397 | 1,332 | 1,387 | 445,600 | 1,387 |
| 2023-08-30 | 1,347 | 1,354 | 1,323 | 1,323 | 210,600 | 1,323 |
| 2023-08-29 | 1,333 | 1,359 | 1,327 | 1,346 | 177,200 | 1,346 |
| 2023-08-28 | 1,342 | 1,360 | 1,327 | 1,333 | 136,400 | 1,333 |
| 2023-08-25 | 1,306 | 1,348 | 1,301 | 1,340 | 217,400 | 1,340 |
| 2023-08-24 | 1,361 | 1,361 | 1,336 | 1,351 | 136,500 | 1,351 |
| 2023-08-23 | 1,348 | 1,367 | 1,335 | 1,360 | 205,400 | 1,360 |
| 2023-08-22 | 1,334 | 1,353 | 1,319 | 1,348 | 247,400 | 1,348 |
| 2023-08-21 | 1,305 | 1,337 | 1,304 | 1,311 | 236,700 | 1,311 |
| 2023-08-18 | 1,303 | 1,325 | 1,291 | 1,321 | 148,800 | 1,321 |
| 2023-08-17 | 1,341 | 1,373 | 1,311 | 1,338 | 327,400 | 1,338 |
| 2023-08-16 | 1,365 | 1,399 | 1,347 | 1,366 | 559,400 | 1,366 |
| 2023-08-15 | 1,308 | 1,378 | 1,308 | 1,372 | 695,500 | 1,372 |
| 2023-08-14 | 1,301 | 1,342 | 1,286 | 1,295 | 440,500 | 1,295 |
| 2023-08-10 | 1,235 | 1,317 | 1,235 | 1,313 | 730,700 | 1,313 |
| 2023-08-09 | 1,264 | 1,265 | 1,174 | 1,230 | 1,007,100 | 1,230 |
| 2023-08-08 | 1,253 | 1,342 | 1,226 | 1,257 | 3,570,800 | 1,257 |
| 2023-08-07 | 1,133 | 1,147 | 1,104 | 1,145 | 411,500 | 1,145 |
| 2023-08-04 | 1,088 | 1,141 | 1,082 | 1,141 | 360,200 | 1,141 |
| 2023-08-03 | 1,095 | 1,119 | 1,075 | 1,105 | 379,900 | 1,105 |
| 2023-08-02 | 1,161 | 1,168 | 1,121 | 1,125 | 348,000 | 1,125 |
| 2023-08-01 | 1,165 | 1,177 | 1,142 | 1,163 | 332,200 | 1,163 |
| 2023-07-31 | 1,187 | 1,187 | 1,157 | 1,176 | 370,800 | 1,176 |
| 2023-07-28 | 1,129 | 1,151 | 1,116 | 1,142 | 430,900 | 1,142 |
| 2023-07-27 | 1,112 | 1,146 | 1,109 | 1,140 | 341,700 | 1,140 |
| 2023-07-26 | 1,099 | 1,123 | 1,093 | 1,112 | 442,700 | 1,112 |
| 2023-07-25 | 1,085 | 1,100 | 1,065 | 1,083 | 241,600 | 1,083 |
| 2023-07-24 | 1,062 | 1,104 | 1,061 | 1,093 | 359,400 | 1,093 |
| 2023-07-21 | 1,048 | 1,062 | 1,039 | 1,053 | 139,700 | 1,053 |
| 2023-07-20 | 1,070 | 1,083 | 1,044 | 1,046 | 260,900 | 1,046 |
| 2023-07-19 | 1,042 | 1,097 | 1,041 | 1,084 | 431,100 | 1,084 |
| 2023-07-18 | 1,045 | 1,045 | 1,010 | 1,016 | 185,900 | 1,016 |
| 2023-07-14 | 1,088 | 1,088 | 1,041 | 1,044 | 186,300 | 1,044 |
| 2023-07-13 | 1,063 | 1,086 | 1,049 | 1,076 | 218,100 | 1,076 |
| 2023-07-12 | 1,079 | 1,088 | 1,055 | 1,060 | 319,500 | 1,060 |
| 2023-07-11 | 1,055 | 1,078 | 1,042 | 1,074 | 349,900 | 1,074 |
| 2023-07-10 | 1,053 | 1,070 | 1,035 | 1,041 | 346,200 | 1,041 |
| 2023-07-07 | 1,003 | 1,060 | 992 | 1,053 | 453,300 | 1,053 |
| 2023-07-06 | 967 | 1,010 | 960 | 1,005 | 272,000 | 1,005 |
| 2023-07-05 | 969 | 975 | 951 | 966 | 173,900 | 966 |
| 2023-07-04 | 988 | 1,002 | 976 | 984 | 151,900 | 984 |
| 2023-07-03 | 1,000 | 1,009 | 981 | 991 | 142,700 | 991 |
| 2023-06-30 | 995 | 1,002 | 983 | 996 | 130,400 | 996 |
| 2023-06-29 | 997 | 1,009 | 990 | 1,003 | 208,600 | 1,003 |
| 2023-06-28 | 978 | 986 | 966 | 982 | 192,600 | 982 |
| 2023-06-27 | 966 | 966 | 927 | 957 | 329,700 | 957 |
| 2023-06-26 | 993 | 996 | 961 | 969 | 223,600 | 969 |
| 2023-06-23 | 1,030 | 1,039 | 978 | 997 | 315,600 | 997 |
| 2023-06-22 | 1,024 | 1,051 | 1,001 | 1,026 | 342,200 | 1,026 |
| 2023-06-21 | 1,029 | 1,040 | 999 | 1,014 | 303,700 | 1,014 |
| 2023-06-20 | 985 | 1,032 | 981 | 1,032 | 532,200 | 1,032 |
| 2023-06-19 | 965 | 986 | 961 | 977 | 160,200 | 977 |
| 2023-06-16 | 958 | 973 | 950 | 958 | 318,900 | 958 |
| 2023-06-15 | 947 | 959 | 934 | 952 | 141,100 | 952 |
| 2023-06-14 | 952 | 952 | 921 | 947 | 228,200 | 947 |
| 2023-06-13 | 951 | 967 | 937 | 938 | 254,700 | 938 |
| 2023-06-12 | 924 | 948 | 922 | 948 | 230,900 | 948 |
| 2023-06-09 | 901 | 918 | 896 | 915 | 199,300 | 915 |
| 2023-06-08 | 909 | 921 | 889 | 892 | 186,100 | 892 |
| 2023-06-07 | 900 | 922 | 888 | 902 | 336,500 | 902 |
| 2023-06-06 | 869 | 897 | 861 | 896 | 200,600 | 896 |
| 2023-06-05 | 875 | 898 | 875 | 880 | 328,400 | 880 |
| 2023-06-02 | 839 | 861 | 829 | 860 | 197,500 | 860 |
| 2023-06-01 | 830 | 833 | 817 | 827 | 185,800 | 827 |
| 2023-05-31 | 847 | 854 | 831 | 835 | 205,000 | 835 |
| 2023-05-30 | 852 | 863 | 841 | 855 | 160,300 | 855 |
| 2023-05-29 | 832 | 866 | 826 | 854 | 281,400 | 854 |
| 2023-05-26 | 834 | 835 | 817 | 817 | 133,900 | 817 |
| 2023-05-25 | 832 | 841 | 821 | 830 | 124,100 | 830 |
| 2023-05-24 | 834 | 850 | 825 | 830 | 150,000 | 830 |
| 2023-05-23 | 857 | 868 | 835 | 841 | 248,000 | 841 |
| 2023-05-22 | 845 | 869 | 844 | 853 | 204,300 | 853 |
| 2023-05-19 | 797 | 850 | 797 | 850 | 282,100 | 850 |
| 2023-05-18 | 784 | 802 | 773 | 797 | 273,800 | 797 |
| 2023-05-17 | 804 | 814 | 778 | 779 | 299,200 | 779 |
| 2023-05-16 | 860 | 862 | 798 | 815 | 320,700 | 815 |
| 2023-05-15 | 861 | 879 | 836 | 854 | 474,900 | 854 |
| 2023-05-12 | 857 | 863 | 821 | 837 | 298,500 | 837 |
| 2023-05-11 | 832 | 862 | 821 | 855 | 350,200 | 855 |
| 2023-05-10 | 829 | 853 | 828 | 837 | 336,300 | 837 |
| 2023-05-09 | 826 | 838 | 816 | 819 | 271,000 | 819 |
| 2023-05-08 | 795 | 827 | 794 | 822 | 331,100 | 822 |
| 2023-05-02 | 805 | 807 | 785 | 794 | 192,100 | 794 |
| 2023-05-01 | 804 | 808 | 787 | 801 | 264,800 | 801 |
| 2023-04-28 | 778 | 805 | 767 | 805 | 287,900 | 805 |
| 2023-04-27 | 760 | 774 | 756 | 772 | 158,900 | 772 |
| 2023-04-26 | 777 | 784 | 757 | 765 | 187,200 | 765 |
| 2023-04-25 | 784 | 825 | 777 | 784 | 602,700 | 784 |
| 2023-04-24 | 779 | 782 | 774 | 776 | 135,500 | 776 |
| 2023-04-21 | 780 | 795 | 774 | 785 | 160,500 | 785 |
| 2023-04-20 | 772 | 781 | 772 | 779 | 92,500 | 779 |
| 2023-04-19 | 771 | 781 | 769 | 781 | 89,300 | 781 |
| 2023-04-18 | 790 | 792 | 777 | 780 | 158,400 | 780 |
| 2023-04-17 | 793 | 793 | 774 | 782 | 188,700 | 782 |
| 2023-04-14 | 777 | 791 | 773 | 790 | 235,600 | 790 |
| 2023-04-13 | 773 | 777 | 764 | 766 | 128,100 | 766 |
| 2023-04-12 | 749 | 777 | 749 | 768 | 215,000 | 768 |
| 2023-04-11 | 758 | 759 | 745 | 749 | 142,600 | 749 |
| 2023-04-10 | 753 | 774 | 748 | 752 | 166,300 | 752 |
| 2023-04-07 | 728 | 747 | 727 | 743 | 172,900 | 743 |
| 2023-04-06 | 730 | 738 | 716 | 718 | 157,000 | 718 |
| 2023-04-05 | 756 | 769 | 743 | 743 | 178,000 | 743 |
| 2023-04-04 | 770 | 781 | 761 | 762 | 232,300 | 762 |
| 2023-04-03 | 759 | 770 | 753 | 770 | 192,300 | 770 |
| 2023-03-31 | 743 | 753 | 742 | 747 | 151,800 | 747 |
| 2023-03-30 | 736 | 750 | 731 | 742 | 139,000 | 742 |
| 2023-03-29 | 702 | 736 | 702 | 735 | 285,500 | 735 |
| 2023-03-28 | 709 | 713 | 699 | 705 | 158,600 | 705 |
| 2023-03-27 | 699 | 699 | 679 | 692 | 133,800 | 692 |
| 2023-03-24 | 689 | 697 | 678 | 697 | 110,700 | 697 |
| 2023-03-23 | 684 | 689 | 671 | 689 | 136,600 | 689 |
| 2023-03-22 | 701 | 707 | 689 | 694 | 183,200 | 694 |
| 2023-03-20 | 721 | 721 | 678 | 685 | 361,200 | 685 |
| 2023-03-17 | 749 | 755 | 723 | 728 | 190,700 | 728 |
| 2023-03-16 | 720 | 736 | 711 | 734 | 278,100 | 734 |
| 2023-03-15 | 730 | 745 | 717 | 745 | 305,300 | 745 |
| 2023-03-14 | 740 | 741 | 707 | 709 | 425,300 | 709 |
| 2023-03-13 | 761 | 761 | 735 | 758 | 360,700 | 758 |
| 2023-03-10 | 761 | 801 | 756 | 776 | 617,900 | 776 |
| 2023-03-09 | 758 | 766 | 752 | 766 | 145,900 | 766 |
| 2023-03-08 | 752 | 765 | 742 | 756 | 184,700 | 756 |
| 2023-03-07 | 779 | 795 | 755 | 760 | 353,900 | 760 |
| 2023-03-06 | 777 | 779 | 754 | 762 | 226,700 | 762 |
| 2023-03-03 | 767 | 779 | 763 | 774 | 156,200 | 774 |
| 2023-03-02 | 784 | 784 | 753 | 761 | 206,600 | 761 |
| 2023-03-01 | 782 | 796 | 772 | 773 | 161,100 | 773 |
| 2023-02-28 | 773 | 788 | 769 | 788 | 181,000 | 788 |
| 2023-02-27 | 750 | 765 | 747 | 765 | 178,100 | 765 |
| 2023-02-24 | 760 | 770 | 747 | 759 | 188,300 | 759 |
| 2023-02-22 | 750 | 760 | 739 | 745 | 143,400 | 745 |
| 2023-02-21 | 745 | 756 | 735 | 756 | 247,900 | 756 |
| 2023-02-20 | 774 | 774 | 740 | 745 | 456,900 | 745 |
| 2023-02-17 | 810 | 812 | 774 | 779 | 478,900 | 779 |
| 2023-02-16 | 775 | 812 | 773 | 809 | 774,700 | 809 |
| 2023-02-15 | 739 | 785 | 731 | 775 | 1,160,200 | 775 |
| 2023-02-14 | 728 | 774 | 724 | 735 | 1,582,700 | 735 |
| 2023-02-13 | 692 | 706 | 670 | 677 | 456,500 | 677 |
| 2023-02-10 | 658 | 686 | 658 | 682 | 209,000 | 682 |
| 2023-02-09 | 670 | 673 | 657 | 661 | 282,200 | 661 |
| 2023-02-08 | 683 | 692 | 671 | 675 | 158,900 | 675 |
| 2023-02-07 | 675 | 679 | 663 | 677 | 225,900 | 677 |
| 2023-02-06 | 701 | 703 | 672 | 677 | 384,400 | 677 |
| 2023-02-03 | 711 | 712 | 692 | 703 | 170,600 | 703 |
| 2023-02-02 | 715 | 717 | 706 | 710 | 140,100 | 710 |
| 2023-02-01 | 698 | 716 | 698 | 709 | 177,600 | 709 |
| 2023-01-31 | 698 | 707 | 696 | 700 | 229,100 | 700 |
| 2023-01-30 | 700 | 701 | 695 | 696 | 161,200 | 696 |
| 2023-01-27 | 698 | 704 | 694 | 700 | 153,100 | 700 |
| 2023-01-26 | 693 | 695 | 680 | 690 | 220,800 | 690 |
| 2023-01-25 | 677 | 701 | 676 | 693 | 286,500 | 693 |
| 2023-01-24 | 683 | 684 | 671 | 676 | 349,200 | 676 |
| 2023-01-23 | 685 | 704 | 682 | 686 | 321,600 | 686 |
| 2023-01-20 | 670 | 680 | 667 | 672 | 190,700 | 672 |
| 2023-01-19 | 655 | 683 | 654 | 673 | 315,800 | 673 |
| 2023-01-18 | 655 | 669 | 647 | 659 | 194,900 | 659 |
| 2023-01-17 | 640 | 654 | 635 | 652 | 176,400 | 652 |
| 2023-01-16 | 646 | 649 | 632 | 636 | 278,800 | 636 |
| 2023-01-13 | 625 | 657 | 620 | 656 | 367,000 | 656 |
| 2023-01-12 | 629 | 642 | 621 | 627 | 386,900 | 627 |
| 2023-01-11 | 606 | 627 | 606 | 627 | 296,700 | 627 |
| 2023-01-10 | 585 | 606 | 585 | 604 | 277,900 | 604 |
| 2023-01-06 | 577 | 581 | 572 | 576 | 119,100 | 576 |
| 2023-01-05 | 588 | 591 | 570 | 581 | 230,200 | 581 |
| 2023-01-04 | 588 | 596 | 576 | 595 | 194,700 | 595 |
分割・併合履歴 ： [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.1株
