7983 (株)ミロク 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 | 1,392 | 1,399 | 1,384 | 1,394 | 3,200 | 1,394 |
| 2023-12-28 | 1,375 | 1,392 | 1,375 | 1,392 | 2,700 | 1,392 |
| 2023-12-27 | 1,354 | 1,388 | 1,354 | 1,365 | 21,600 | 1,365 |
| 2023-12-26 | 1,361 | 1,371 | 1,357 | 1,357 | 9,400 | 1,357 |
| 2023-12-25 | 1,398 | 1,400 | 1,351 | 1,365 | 20,000 | 1,365 |
| 2023-12-22 | 1,405 | 1,417 | 1,375 | 1,389 | 20,100 | 1,389 |
| 2023-12-21 | 1,437 | 1,438 | 1,380 | 1,414 | 22,400 | 1,414 |
| 2023-12-20 | 1,479 | 1,482 | 1,437 | 1,437 | 9,300 | 1,437 |
| 2023-12-19 | 1,448 | 1,460 | 1,428 | 1,460 | 8,400 | 1,460 |
| 2023-12-18 | 1,456 | 1,473 | 1,408 | 1,420 | 41,500 | 1,420 |
| 2023-12-15 | 1,720 | 1,760 | 1,714 | 1,726 | 16,400 | 1,726 |
| 2023-12-14 | 1,725 | 1,725 | 1,684 | 1,700 | 1,700 | 1,700 |
| 2023-12-13 | 1,698 | 1,725 | 1,679 | 1,725 | 5,800 | 1,725 |
| 2023-12-12 | 1,693 | 1,693 | 1,676 | 1,685 | 2,100 | 1,685 |
| 2023-12-11 | 1,696 | 1,696 | 1,678 | 1,678 | 1,300 | 1,678 |
| 2023-12-08 | 1,689 | 1,689 | 1,677 | 1,678 | 300 | 1,678 |
| 2023-12-07 | 1,675 | 1,688 | 1,675 | 1,688 | 1,400 | 1,688 |
| 2023-12-06 | 1,670 | 1,684 | 1,670 | 1,683 | 600 | 1,683 |
| 2023-12-05 | 1,685 | 1,685 | 1,684 | 1,684 | 300 | 1,684 |
| 2023-12-04 | 1,687 | 1,687 | 1,666 | 1,682 | 1,200 | 1,682 |
| 2023-12-01 | 1,675 | 1,684 | 1,675 | 1,684 | 600 | 1,684 |
| 2023-11-30 | 1,665 | 1,675 | 1,665 | 1,675 | 800 | 1,675 |
| 2023-11-29 | 1,667 | 1,679 | 1,665 | 1,665 | 1,200 | 1,665 |
| 2023-11-28 | 1,668 | 1,668 | 1,664 | 1,664 | 300 | 1,664 |
| 2023-11-27 | 1,660 | 1,661 | 1,652 | 1,652 | 1,000 | 1,652 |
| 2023-11-24 | 1,665 | 1,687 | 1,660 | 1,660 | 2,800 | 1,660 |
| 2023-11-22 | 1,620 | 1,699 | 1,620 | 1,665 | 4,900 | 1,665 |
| 2023-11-21 | 1,620 | 1,621 | 1,619 | 1,621 | 1,100 | 1,621 |
| 2023-11-20 | 1,634 | 1,634 | 1,628 | 1,628 | 600 | 1,628 |
| 2023-11-17 | 1,610 | 1,622 | 1,610 | 1,621 | 500 | 1,621 |
| 2023-11-16 | 1,630 | 1,630 | 1,621 | 1,621 | 900 | 1,621 |
| 2023-11-15 | 1,627 | 1,627 | 1,611 | 1,622 | 1,100 | 1,622 |
| 2023-11-14 | 1,639 | 1,639 | 1,615 | 1,615 | 1,400 | 1,615 |
| 2023-11-13 | 1,641 | 1,641 | 1,622 | 1,639 | 900 | 1,639 |
| 2023-11-10 | 1,654 | 1,654 | 1,632 | 1,641 | 500 | 1,641 |
| 2023-11-09 | 1,649 | 1,649 | 1,639 | 1,640 | 1,300 | 1,640 |
| 2023-11-08 | 1,641 | 1,672 | 1,635 | 1,635 | 1,700 | 1,635 |
| 2023-11-07 | 1,641 | 1,664 | 1,640 | 1,649 | 900 | 1,649 |
| 2023-11-06 | 1,643 | 1,700 | 1,620 | 1,666 | 6,800 | 1,666 |
| 2023-11-02 | 1,681 | 1,681 | 1,653 | 1,653 | 1,400 | 1,653 |
| 2023-11-01 | 1,670 | 1,670 | 1,645 | 1,664 | 1,000 | 1,664 |
| 2023-10-31 | 1,698 | 1,698 | 1,600 | 1,630 | 5,300 | 1,630 |
| 2023-10-30 | 1,695 | 1,700 | 1,648 | 1,700 | 4,000 | 1,700 |
| 2023-10-27 | 1,715 | 1,741 | 1,700 | 1,729 | 3,800 | 1,729 |
| 2023-10-26 | 1,684 | 1,730 | 1,684 | 1,715 | 2,900 | 1,715 |
| 2023-10-25 | 1,728 | 1,728 | 1,672 | 1,715 | 1,000 | 1,715 |
| 2023-10-24 | 1,703 | 1,730 | 1,654 | 1,730 | 5,400 | 1,730 |
| 2023-10-23 | 1,704 | 1,721 | 1,704 | 1,721 | 2,200 | 1,721 |
| 2023-10-20 | 1,711 | 1,725 | 1,711 | 1,725 | 1,400 | 1,725 |
| 2023-10-19 | 1,712 | 1,720 | 1,711 | 1,711 | 1,200 | 1,711 |
| 2023-10-18 | 1,734 | 1,734 | 1,716 | 1,716 | 4,000 | 1,716 |
| 2023-10-17 | 1,726 | 1,740 | 1,726 | 1,734 | 700 | 1,734 |
| 2023-10-16 | 1,770 | 1,800 | 1,713 | 1,724 | 11,100 | 1,724 |
| 2023-10-13 | 1,740 | 1,743 | 1,728 | 1,730 | 1,700 | 1,730 |
| 2023-10-12 | 1,736 | 1,738 | 1,726 | 1,734 | 1,700 | 1,734 |
| 2023-10-11 | 1,759 | 1,759 | 1,717 | 1,742 | 1,300 | 1,742 |
| 2023-10-10 | 1,750 | 1,759 | 1,710 | 1,759 | 3,900 | 1,759 |
| 2023-10-06 | 1,739 | 1,750 | 1,738 | 1,748 | 3,100 | 1,748 |
| 2023-10-05 | 1,725 | 1,741 | 1,720 | 1,740 | 2,100 | 1,740 |
| 2023-10-04 | 1,790 | 1,800 | 1,712 | 1,717 | 6,400 | 1,717 |
| 2023-10-03 | 1,805 | 1,815 | 1,770 | 1,790 | 5,400 | 1,790 |
| 2023-10-02 | 1,813 | 1,825 | 1,805 | 1,805 | 1,900 | 1,805 |
| 2023-09-29 | 1,803 | 1,825 | 1,803 | 1,813 | 2,200 | 1,813 |
| 2023-09-28 | 1,821 | 1,837 | 1,788 | 1,802 | 2,700 | 1,802 |
| 2023-09-27 | 1,831 | 1,848 | 1,808 | 1,821 | 3,800 | 1,821 |
| 2023-09-26 | 1,827 | 1,827 | 1,811 | 1,825 | 4,400 | 1,825 |
| 2023-09-25 | 1,879 | 1,886 | 1,800 | 1,801 | 13,200 | 1,801 |
| 2023-09-22 | 1,760 | 1,977 | 1,759 | 1,822 | 23,600 | 1,822 |
| 2023-09-21 | 1,722 | 1,728 | 1,719 | 1,728 | 700 | 1,728 |
| 2023-09-20 | 1,700 | 1,750 | 1,697 | 1,737 | 3,400 | 1,737 |
| 2023-09-19 | 1,695 | 1,702 | 1,686 | 1,700 | 5,800 | 1,700 |
| 2023-09-15 | 1,694 | 1,729 | 1,688 | 1,704 | 4,000 | 1,704 |
| 2023-09-14 | 1,700 | 1,716 | 1,687 | 1,716 | 3,900 | 1,716 |
| 2023-09-13 | 1,701 | 1,799 | 1,698 | 1,704 | 5,400 | 1,704 |
| 2023-09-12 | 1,674 | 1,734 | 1,674 | 1,701 | 3,700 | 1,701 |
| 2023-09-11 | 1,668 | 1,741 | 1,652 | 1,676 | 16,300 | 1,676 |
| 2023-09-08 | 1,777 | 1,801 | 1,758 | 1,801 | 12,200 | 1,801 |
| 2023-09-07 | 1,785 | 1,799 | 1,745 | 1,778 | 8,900 | 1,778 |
| 2023-09-06 | 1,769 | 1,769 | 1,743 | 1,769 | 5,800 | 1,769 |
| 2023-09-05 | 1,728 | 1,741 | 1,710 | 1,741 | 4,000 | 1,741 |
| 2023-09-04 | 1,692 | 1,719 | 1,681 | 1,719 | 6,900 | 1,719 |
| 2023-09-01 | 1,694 | 1,709 | 1,667 | 1,700 | 3,600 | 1,700 |
| 2023-08-31 | 1,692 | 1,692 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2023-08-30 | 1,672 | 1,692 | 1,672 | 1,692 | 1,700 | 1,692 |
| 2023-08-29 | 1,692 | 1,692 | 1,682 | 1,692 | 1,000 | 1,692 |
| 2023-08-28 | 1,677 | 1,692 | 1,676 | 1,690 | 21,000 | 1,690 |
| 2023-08-25 | 1,675 | 1,694 | 1,675 | 1,677 | 1,300 | 1,677 |
| 2023-08-24 | 1,670 | 1,670 | 1,655 | 1,670 | 700 | 1,670 |
| 2023-08-23 | 1,670 | 1,670 | 1,666 | 1,670 | 1,700 | 1,670 |
| 2023-08-22 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 1,670 |
| 2023-08-21 | 1,649 | 1,670 | 1,622 | 1,670 | 1,600 | 1,670 |
| 2023-08-18 | 1,627 | 1,650 | 1,627 | 1,650 | 1,300 | 1,650 |
| 2023-08-17 | 1,659 | 1,659 | 1,608 | 1,627 | 3,000 | 1,627 |
| 2023-08-16 | 1,650 | 1,681 | 1,603 | 1,658 | 6,300 | 1,658 |
| 2023-08-15 | 1,670 | 1,670 | 1,642 | 1,646 | 1,300 | 1,646 |
| 2023-08-14 | 1,651 | 1,679 | 1,633 | 1,679 | 4,100 | 1,679 |
| 2023-08-10 | 1,655 | 1,665 | 1,650 | 1,650 | 2,700 | 1,650 |
| 2023-08-09 | 1,636 | 1,650 | 1,636 | 1,640 | 1,500 | 1,640 |
| 2023-08-08 | 1,639 | 1,658 | 1,639 | 1,644 | 2,400 | 1,644 |
| 2023-08-07 | 1,625 | 1,637 | 1,616 | 1,635 | 1,600 | 1,635 |
| 2023-08-04 | 1,620 | 1,640 | 1,595 | 1,630 | 1,500 | 1,630 |
| 2023-08-03 | 1,629 | 1,638 | 1,620 | 1,620 | 2,500 | 1,620 |
| 2023-08-02 | 1,642 | 1,642 | 1,628 | 1,635 | 1,700 | 1,635 |
| 2023-08-01 | 1,629 | 1,652 | 1,626 | 1,634 | 5,600 | 1,634 |
| 2023-07-31 | 1,629 | 1,629 | 1,626 | 1,627 | 2,000 | 1,627 |
| 2023-07-28 | 1,624 | 1,624 | 1,612 | 1,622 | 1,200 | 1,622 |
| 2023-07-27 | 1,604 | 1,622 | 1,604 | 1,615 | 2,100 | 1,615 |
| 2023-07-26 | 1,598 | 1,609 | 1,597 | 1,604 | 6,100 | 1,604 |
| 2023-07-25 | 1,585 | 1,597 | 1,585 | 1,597 | 1,100 | 1,597 |
| 2023-07-24 | 1,593 | 1,605 | 1,593 | 1,600 | 900 | 1,600 |
| 2023-07-21 | 1,599 | 1,599 | 1,586 | 1,586 | 1,100 | 1,586 |
| 2023-07-20 | 1,598 | 1,599 | 1,598 | 1,598 | 600 | 1,598 |
| 2023-07-19 | 1,600 | 1,600 | 1,578 | 1,598 | 2,500 | 1,598 |
| 2023-07-18 | 1,578 | 1,590 | 1,576 | 1,590 | 1,100 | 1,590 |
| 2023-07-14 | - | - | - | 1,578 | - | 1,578 |
| 2023-07-13 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | 1,578 |
| 2023-07-12 | 1,577 | 1,577 | 1,571 | 1,571 | 200 | 1,571 |
| 2023-07-11 | 1,580 | 1,580 | 1,570 | 1,570 | 1,300 | 1,570 |
| 2023-07-10 | 1,584 | 1,589 | 1,579 | 1,580 | 500 | 1,580 |
| 2023-07-07 | 1,571 | 1,592 | 1,571 | 1,584 | 1,600 | 1,584 |
| 2023-07-06 | 1,593 | 1,593 | 1,570 | 1,587 | 1,900 | 1,587 |
| 2023-07-05 | 1,583 | 1,593 | 1,583 | 1,593 | 1,300 | 1,593 |
| 2023-07-04 | 1,595 | 1,595 | 1,594 | 1,594 | 300 | 1,594 |
| 2023-07-03 | 1,583 | 1,594 | 1,583 | 1,585 | 1,600 | 1,585 |
| 2023-06-30 | 1,598 | 1,598 | 1,590 | 1,590 | 800 | 1,590 |
| 2023-06-29 | 1,592 | 1,592 | 1,588 | 1,590 | 1,500 | 1,590 |
| 2023-06-28 | 1,578 | 1,592 | 1,577 | 1,592 | 800 | 1,592 |
| 2023-06-27 | 1,575 | 1,590 | 1,575 | 1,586 | 1,400 | 1,586 |
| 2023-06-26 | 1,570 | 1,574 | 1,570 | 1,574 | 400 | 1,574 |
| 2023-06-23 | 1,568 | 1,620 | 1,561 | 1,575 | 4,200 | 1,575 |
| 2023-06-22 | 1,570 | 1,570 | 1,568 | 1,568 | 1,500 | 1,568 |
| 2023-06-21 | 1,568 | 1,587 | 1,568 | 1,570 | 900 | 1,570 |
| 2023-06-20 | 1,575 | 1,575 | 1,568 | 1,568 | 2,700 | 1,568 |
| 2023-06-19 | 1,568 | 1,575 | 1,568 | 1,575 | 300 | 1,575 |
| 2023-06-16 | 1,590 | 1,590 | 1,570 | 1,575 | 500 | 1,575 |
| 2023-06-15 | 1,568 | 1,590 | 1,566 | 1,590 | 1,100 | 1,590 |
| 2023-06-14 | 1,588 | 1,588 | 1,568 | 1,568 | 800 | 1,568 |
| 2023-06-13 | 1,599 | 1,599 | 1,560 | 1,569 | 1,900 | 1,569 |
| 2023-06-12 | 1,567 | 1,598 | 1,544 | 1,577 | 7,400 | 1,577 |
| 2023-06-09 | 1,578 | 1,616 | 1,565 | 1,605 | 4,500 | 1,605 |
| 2023-06-08 | 1,559 | 1,584 | 1,541 | 1,541 | 2,400 | 1,541 |
| 2023-06-07 | 1,600 | 1,603 | 1,500 | 1,560 | 7,800 | 1,560 |
| 2023-06-06 | 1,580 | 1,582 | 1,580 | 1,582 | 400 | 1,582 |
| 2023-06-05 | 1,582 | 1,615 | 1,582 | 1,600 | 5,600 | 1,600 |
| 2023-06-02 | 1,578 | 1,582 | 1,575 | 1,582 | 1,800 | 1,582 |
| 2023-06-01 | 1,567 | 1,573 | 1,553 | 1,555 | 1,000 | 1,555 |
| 2023-05-31 | 1,555 | 1,580 | 1,524 | 1,569 | 7,000 | 1,569 |
| 2023-05-30 | 1,600 | 1,600 | 1,588 | 1,589 | 300 | 1,589 |
| 2023-05-29 | 1,599 | 1,609 | 1,569 | 1,588 | 1,200 | 1,588 |
| 2023-05-26 | 1,609 | 1,609 | 1,564 | 1,599 | 4,900 | 1,599 |
| 2023-05-25 | 1,607 | 1,607 | 1,586 | 1,586 | 300 | 1,586 |
| 2023-05-24 | 1,618 | 1,618 | 1,583 | 1,600 | 1,400 | 1,600 |
| 2023-05-23 | 1,631 | 1,631 | 1,585 | 1,585 | 1,300 | 1,585 |
| 2023-05-22 | 1,658 | 1,658 | 1,575 | 1,624 | 7,700 | 1,624 |
| 2023-05-19 | 1,625 | 1,660 | 1,613 | 1,660 | 6,400 | 1,660 |
| 2023-05-18 | 1,593 | 1,645 | 1,593 | 1,640 | 5,000 | 1,640 |
| 2023-05-17 | 1,640 | 1,641 | 1,590 | 1,590 | 2,500 | 1,590 |
| 2023-05-16 | 1,640 | 1,640 | 1,609 | 1,609 | 2,200 | 1,609 |
| 2023-05-15 | 1,552 | 1,670 | 1,552 | 1,640 | 11,100 | 1,640 |
| 2023-05-12 | 1,581 | 1,599 | 1,543 | 1,553 | 5,300 | 1,553 |
| 2023-05-11 | 1,613 | 1,613 | 1,585 | 1,592 | 2,900 | 1,592 |
| 2023-05-10 | 1,602 | 1,618 | 1,600 | 1,603 | 7,800 | 1,603 |
| 2023-05-09 | 1,562 | 1,600 | 1,542 | 1,582 | 11,400 | 1,582 |
| 2023-05-08 | 1,511 | 1,571 | 1,500 | 1,570 | 18,400 | 1,570 |
| 2023-05-02 | 1,515 | 1,515 | 1,500 | 1,500 | 1,700 | 1,500 |
| 2023-05-01 | 1,517 | 1,517 | 1,428 | 1,510 | 5,300 | 1,510 |
| 2023-04-28 | 1,518 | 1,518 | 1,509 | 1,518 | 1,100 | 1,518 |
| 2023-04-27 | 1,504 | 1,520 | 1,504 | 1,518 | 1,200 | 1,518 |
| 2023-04-26 | 1,520 | 1,524 | 1,515 | 1,524 | 2,500 | 1,524 |
| 2023-04-25 | 1,520 | 1,530 | 1,515 | 1,515 | 1,900 | 1,515 |
| 2023-04-24 | 1,521 | 1,523 | 1,515 | 1,518 | 1,400 | 1,518 |
| 2023-04-21 | 1,515 | 1,516 | 1,500 | 1,516 | 2,400 | 1,516 |
| 2023-04-20 | 1,520 | 1,520 | 1,515 | 1,515 | 1,200 | 1,515 |
| 2023-04-19 | 1,522 | 1,522 | 1,509 | 1,510 | 1,800 | 1,510 |
| 2023-04-18 | 1,505 | 1,505 | 1,505 | 1,505 | 300 | 1,505 |
| 2023-04-17 | 1,521 | 1,532 | 1,500 | 1,502 | 5,300 | 1,502 |
| 2023-04-14 | 1,530 | 1,530 | 1,521 | 1,521 | 1,300 | 1,521 |
| 2023-04-13 | 1,531 | 1,531 | 1,525 | 1,527 | 500 | 1,527 |
| 2023-04-12 | 1,525 | 1,525 | 1,520 | 1,520 | 900 | 1,520 |
| 2023-04-11 | 1,527 | 1,527 | 1,515 | 1,515 | 900 | 1,515 |
| 2023-04-10 | 1,521 | 1,521 | 1,521 | 1,521 | 400 | 1,521 |
| 2023-04-07 | 1,509 | 1,510 | 1,505 | 1,510 | 700 | 1,510 |
| 2023-04-06 | 1,500 | 1,510 | 1,482 | 1,495 | 2,100 | 1,495 |
| 2023-04-05 | 1,504 | 1,515 | 1,500 | 1,515 | 1,100 | 1,515 |
| 2023-04-04 | 1,541 | 1,542 | 1,502 | 1,539 | 5,800 | 1,539 |
| 2023-04-03 | 1,523 | 1,548 | 1,521 | 1,542 | 4,000 | 1,542 |
| 2023-03-31 | 1,501 | 1,529 | 1,501 | 1,527 | 3,800 | 1,527 |
| 2023-03-30 | 1,494 | 1,497 | 1,493 | 1,496 | 700 | 1,496 |
| 2023-03-29 | 1,484 | 1,494 | 1,478 | 1,494 | 1,800 | 1,494 |
| 2023-03-28 | 1,482 | 1,493 | 1,479 | 1,488 | 800 | 1,488 |
| 2023-03-27 | 1,477 | 1,482 | 1,464 | 1,482 | 500 | 1,482 |
| 2023-03-24 | 1,468 | 1,471 | 1,468 | 1,470 | 500 | 1,470 |
| 2023-03-23 | 1,468 | 1,482 | 1,468 | 1,475 | 400 | 1,475 |
| 2023-03-22 | 1,475 | 1,498 | 1,468 | 1,498 | 600 | 1,498 |
| 2023-03-20 | 1,470 | 1,470 | 1,465 | 1,465 | 300 | 1,465 |
| 2023-03-17 | 1,467 | 1,488 | 1,467 | 1,470 | 400 | 1,470 |
| 2023-03-16 | 1,461 | 1,461 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2023-03-15 | 1,486 | 1,486 | 1,467 | 1,471 | 700 | 1,471 |
| 2023-03-14 | 1,494 | 1,494 | 1,467 | 1,467 | 3,200 | 1,467 |
| 2023-03-13 | 1,499 | 1,511 | 1,488 | 1,500 | 11,500 | 1,500 |
| 2023-03-10 | 1,483 | 1,485 | 1,475 | 1,483 | 2,400 | 1,483 |
| 2023-03-09 | 1,475 | 1,483 | 1,475 | 1,483 | 1,400 | 1,483 |
| 2023-03-08 | 1,475 | 1,477 | 1,468 | 1,475 | 1,400 | 1,475 |
| 2023-03-07 | 1,479 | 1,480 | 1,476 | 1,480 | 3,900 | 1,480 |
| 2023-03-06 | 1,483 | 1,483 | 1,471 | 1,478 | 1,300 | 1,478 |
| 2023-03-03 | 1,487 | 1,487 | 1,470 | 1,470 | 700 | 1,470 |
| 2023-03-02 | 1,493 | 1,494 | 1,487 | 1,487 | 900 | 1,487 |
| 2023-03-01 | 1,479 | 1,493 | 1,479 | 1,493 | 2,500 | 1,493 |
| 2023-02-28 | 1,495 | 1,495 | 1,478 | 1,478 | 2,100 | 1,478 |
| 2023-02-27 | 1,475 | 1,493 | 1,475 | 1,480 | 4,600 | 1,480 |
| 2023-02-24 | 1,466 | 1,476 | 1,466 | 1,475 | 2,600 | 1,475 |
| 2023-02-22 | 1,464 | 1,465 | 1,460 | 1,462 | 1,100 | 1,462 |
| 2023-02-21 | 1,463 | 1,471 | 1,459 | 1,471 | 1,600 | 1,471 |
| 2023-02-20 | 1,458 | 1,497 | 1,437 | 1,475 | 4,100 | 1,475 |
| 2023-02-17 | 1,458 | 1,460 | 1,458 | 1,458 | 700 | 1,458 |
| 2023-02-16 | 1,474 | 1,474 | 1,461 | 1,461 | 800 | 1,461 |
| 2023-02-15 | 1,465 | 1,478 | 1,460 | 1,462 | 1,400 | 1,462 |
| 2023-02-14 | 1,464 | 1,465 | 1,464 | 1,465 | 700 | 1,465 |
| 2023-02-13 | 1,461 | 1,464 | 1,460 | 1,464 | 900 | 1,464 |
| 2023-02-10 | 1,459 | 1,463 | 1,450 | 1,450 | 900 | 1,450 |
| 2023-02-09 | 1,458 | 1,459 | 1,458 | 1,459 | 200 | 1,459 |
| 2023-02-08 | 1,460 | 1,460 | 1,455 | 1,455 | 400 | 1,455 |
| 2023-02-07 | 1,445 | 1,460 | 1,445 | 1,460 | 1,400 | 1,460 |
| 2023-02-06 | 1,450 | 1,462 | 1,446 | 1,451 | 2,100 | 1,451 |
| 2023-02-03 | 1,448 | 1,470 | 1,437 | 1,446 | 2,000 | 1,446 |
| 2023-02-02 | 1,444 | 1,444 | 1,441 | 1,441 | 400 | 1,441 |
| 2023-02-01 | 1,451 | 1,451 | 1,436 | 1,446 | 1,300 | 1,446 |
| 2023-01-31 | 1,461 | 1,462 | 1,461 | 1,461 | 700 | 1,461 |
| 2023-01-30 | 1,454 | 1,470 | 1,454 | 1,461 | 1,800 | 1,461 |
| 2023-01-27 | 1,468 | 1,468 | 1,452 | 1,454 | 2,200 | 1,454 |
| 2023-01-26 | 1,441 | 1,450 | 1,441 | 1,450 | 1,400 | 1,450 |
| 2023-01-25 | 1,428 | 1,440 | 1,428 | 1,440 | 1,600 | 1,440 |
| 2023-01-24 | 1,431 | 1,431 | 1,422 | 1,422 | 600 | 1,422 |
| 2023-01-23 | 1,436 | 1,436 | 1,417 | 1,417 | 900 | 1,417 |
| 2023-01-20 | - | - | - | 1,415 | - | 1,415 |
| 2023-01-19 | 1,417 | 1,417 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2023-01-18 | 1,416 | 1,416 | 1,412 | 1,412 | 300 | 1,412 |
| 2023-01-17 | 1,408 | 1,416 | 1,408 | 1,416 | 200 | 1,416 |
| 2023-01-16 | - | - | - | 1,421 | - | 1,421 |
| 2023-01-13 | 1,431 | 1,431 | 1,420 | 1,421 | 300 | 1,421 |
| 2023-01-12 | 1,418 | 1,428 | 1,418 | 1,418 | 6,300 | 1,418 |
| 2023-01-11 | 1,413 | 1,430 | 1,413 | 1,418 | 2,100 | 1,418 |
| 2023-01-10 | 1,423 | 1,423 | 1,407 | 1,413 | 1,300 | 1,413 |
| 2023-01-06 | 1,403 | 1,403 | 1,401 | 1,401 | 200 | 1,401 |
| 2023-01-05 | 1,404 | 1,406 | 1,404 | 1,406 | 400 | 1,406 |
| 2023-01-04 | 1,415 | 1,428 | 1,405 | 1,407 | 1,600 | 1,407 |
分割・併合履歴 ： [2018-04-25]1株→0.2株 [1991-10-28]1株→1.05株 [1988-03-28]1株→1.069株 [1985-10-28]1株→1.05株
