7989 立川ブラインド工業(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 | 1,380 | 1,394 | 1,380 | 1,392 | 25,300 | 1,392 |
| 2023-12-28 | 1,366 | 1,394 | 1,366 | 1,387 | 71,200 | 1,387 |
| 2023-12-27 | 1,434 | 1,434 | 1,408 | 1,420 | 254,700 | 1,420 |
| 2023-12-26 | 1,432 | 1,436 | 1,418 | 1,422 | 31,300 | 1,422 |
| 2023-12-25 | 1,464 | 1,464 | 1,433 | 1,434 | 36,800 | 1,434 |
| 2023-12-22 | 1,441 | 1,466 | 1,441 | 1,460 | 39,900 | 1,460 |
| 2023-12-21 | 1,450 | 1,453 | 1,439 | 1,440 | 17,700 | 1,440 |
| 2023-12-20 | 1,447 | 1,468 | 1,447 | 1,459 | 21,700 | 1,459 |
| 2023-12-19 | 1,435 | 1,448 | 1,433 | 1,447 | 17,300 | 1,447 |
| 2023-12-18 | 1,428 | 1,438 | 1,418 | 1,433 | 15,800 | 1,433 |
| 2023-12-15 | 1,440 | 1,444 | 1,430 | 1,438 | 21,400 | 1,438 |
| 2023-12-14 | 1,439 | 1,452 | 1,427 | 1,440 | 130,400 | 1,440 |
| 2023-12-13 | 1,448 | 1,448 | 1,429 | 1,439 | 34,600 | 1,439 |
| 2023-12-12 | 1,455 | 1,459 | 1,448 | 1,448 | 39,900 | 1,448 |
| 2023-12-11 | 1,424 | 1,455 | 1,424 | 1,455 | 48,900 | 1,455 |
| 2023-12-08 | 1,446 | 1,456 | 1,416 | 1,424 | 80,900 | 1,424 |
| 2023-12-07 | 1,446 | 1,477 | 1,446 | 1,465 | 36,100 | 1,465 |
| 2023-12-06 | 1,451 | 1,470 | 1,449 | 1,464 | 40,300 | 1,464 |
| 2023-12-05 | 1,483 | 1,486 | 1,462 | 1,462 | 35,500 | 1,462 |
| 2023-12-04 | 1,480 | 1,500 | 1,476 | 1,491 | 25,900 | 1,491 |
| 2023-12-01 | 1,489 | 1,496 | 1,479 | 1,492 | 31,400 | 1,492 |
| 2023-11-30 | 1,476 | 1,488 | 1,472 | 1,484 | 19,100 | 1,484 |
| 2023-11-29 | 1,500 | 1,500 | 1,477 | 1,481 | 16,800 | 1,481 |
| 2023-11-28 | 1,509 | 1,509 | 1,485 | 1,500 | 24,100 | 1,500 |
| 2023-11-27 | 1,498 | 1,511 | 1,498 | 1,503 | 17,600 | 1,503 |
| 2023-11-24 | 1,498 | 1,498 | 1,483 | 1,497 | 19,400 | 1,497 |
| 2023-11-22 | 1,467 | 1,497 | 1,467 | 1,494 | 22,900 | 1,494 |
| 2023-11-21 | 1,468 | 1,472 | 1,453 | 1,466 | 21,600 | 1,466 |
| 2023-11-20 | 1,475 | 1,482 | 1,458 | 1,465 | 48,900 | 1,465 |
| 2023-11-17 | 1,447 | 1,477 | 1,447 | 1,475 | 27,600 | 1,475 |
| 2023-11-16 | 1,443 | 1,450 | 1,433 | 1,441 | 32,400 | 1,441 |
| 2023-11-15 | 1,434 | 1,439 | 1,429 | 1,434 | 31,100 | 1,434 |
| 2023-11-14 | 1,440 | 1,442 | 1,428 | 1,432 | 24,000 | 1,432 |
| 2023-11-13 | 1,458 | 1,458 | 1,434 | 1,440 | 26,400 | 1,440 |
| 2023-11-10 | 1,453 | 1,453 | 1,439 | 1,450 | 15,300 | 1,450 |
| 2023-11-09 | 1,441 | 1,453 | 1,438 | 1,453 | 15,400 | 1,453 |
| 2023-11-08 | 1,456 | 1,456 | 1,430 | 1,437 | 18,100 | 1,437 |
| 2023-11-07 | 1,451 | 1,469 | 1,451 | 1,456 | 15,700 | 1,456 |
| 2023-11-06 | 1,438 | 1,452 | 1,425 | 1,452 | 36,400 | 1,452 |
| 2023-11-02 | 1,424 | 1,440 | 1,405 | 1,413 | 45,600 | 1,413 |
| 2023-11-01 | 1,402 | 1,438 | 1,398 | 1,424 | 91,000 | 1,424 |
| 2023-10-31 | 1,383 | 1,396 | 1,380 | 1,396 | 19,600 | 1,396 |
| 2023-10-30 | 1,393 | 1,393 | 1,375 | 1,377 | 17,600 | 1,377 |
| 2023-10-27 | 1,374 | 1,395 | 1,374 | 1,393 | 13,100 | 1,393 |
| 2023-10-26 | 1,384 | 1,406 | 1,370 | 1,374 | 24,700 | 1,374 |
| 2023-10-25 | 1,380 | 1,390 | 1,377 | 1,381 | 28,000 | 1,381 |
| 2023-10-24 | 1,369 | 1,377 | 1,346 | 1,371 | 24,100 | 1,371 |
| 2023-10-23 | 1,360 | 1,370 | 1,360 | 1,361 | 16,200 | 1,361 |
| 2023-10-20 | 1,364 | 1,373 | 1,353 | 1,363 | 7,800 | 1,363 |
| 2023-10-19 | 1,365 | 1,365 | 1,356 | 1,357 | 8,800 | 1,357 |
| 2023-10-18 | 1,370 | 1,370 | 1,357 | 1,370 | 13,700 | 1,370 |
| 2023-10-17 | 1,358 | 1,368 | 1,357 | 1,366 | 18,900 | 1,366 |
| 2023-10-16 | 1,369 | 1,369 | 1,351 | 1,353 | 12,200 | 1,353 |
| 2023-10-13 | 1,397 | 1,397 | 1,360 | 1,370 | 29,000 | 1,370 |
| 2023-10-12 | 1,401 | 1,401 | 1,384 | 1,397 | 12,800 | 1,397 |
| 2023-10-11 | 1,403 | 1,404 | 1,390 | 1,391 | 22,100 | 1,391 |
| 2023-10-10 | 1,414 | 1,426 | 1,412 | 1,422 | 11,100 | 1,422 |
| 2023-10-06 | 1,383 | 1,400 | 1,377 | 1,395 | 21,600 | 1,395 |
| 2023-10-05 | 1,360 | 1,386 | 1,360 | 1,383 | 29,100 | 1,383 |
| 2023-10-04 | 1,370 | 1,370 | 1,345 | 1,347 | 39,200 | 1,347 |
| 2023-10-03 | 1,424 | 1,424 | 1,385 | 1,385 | 22,700 | 1,385 |
| 2023-10-02 | 1,415 | 1,447 | 1,415 | 1,424 | 26,100 | 1,424 |
| 2023-09-29 | 1,399 | 1,422 | 1,399 | 1,414 | 25,300 | 1,414 |
| 2023-09-28 | 1,397 | 1,408 | 1,386 | 1,391 | 16,500 | 1,391 |
| 2023-09-27 | 1,370 | 1,401 | 1,367 | 1,400 | 17,900 | 1,400 |
| 2023-09-26 | 1,377 | 1,381 | 1,355 | 1,374 | 22,900 | 1,374 |
| 2023-09-25 | 1,416 | 1,417 | 1,384 | 1,387 | 44,600 | 1,387 |
| 2023-09-22 | 1,410 | 1,428 | 1,398 | 1,425 | 34,700 | 1,425 |
| 2023-09-21 | 1,423 | 1,441 | 1,417 | 1,418 | 21,300 | 1,418 |
| 2023-09-20 | 1,471 | 1,471 | 1,420 | 1,423 | 27,600 | 1,423 |
| 2023-09-19 | 1,465 | 1,473 | 1,454 | 1,473 | 11,900 | 1,473 |
| 2023-09-15 | 1,435 | 1,465 | 1,435 | 1,465 | 23,800 | 1,465 |
| 2023-09-14 | 1,435 | 1,440 | 1,423 | 1,434 | 12,100 | 1,434 |
| 2023-09-13 | 1,430 | 1,431 | 1,407 | 1,421 | 26,800 | 1,421 |
| 2023-09-12 | 1,460 | 1,460 | 1,441 | 1,442 | 4,500 | 1,442 |
| 2023-09-11 | 1,454 | 1,456 | 1,437 | 1,446 | 18,700 | 1,446 |
| 2023-09-08 | 1,425 | 1,464 | 1,425 | 1,451 | 38,400 | 1,451 |
| 2023-09-07 | 1,425 | 1,439 | 1,420 | 1,430 | 20,700 | 1,430 |
| 2023-09-06 | 1,420 | 1,443 | 1,417 | 1,430 | 25,300 | 1,430 |
| 2023-09-05 | 1,420 | 1,429 | 1,412 | 1,420 | 16,700 | 1,420 |
| 2023-09-04 | 1,383 | 1,428 | 1,383 | 1,418 | 26,000 | 1,418 |
| 2023-09-01 | 1,370 | 1,389 | 1,365 | 1,383 | 16,000 | 1,383 |
| 2023-08-31 | 1,367 | 1,376 | 1,360 | 1,370 | 12,000 | 1,370 |
| 2023-08-30 | 1,369 | 1,370 | 1,358 | 1,367 | 13,200 | 1,367 |
| 2023-08-29 | 1,388 | 1,388 | 1,363 | 1,375 | 14,400 | 1,375 |
| 2023-08-28 | 1,364 | 1,385 | 1,360 | 1,385 | 9,800 | 1,385 |
| 2023-08-25 | 1,350 | 1,364 | 1,345 | 1,357 | 21,000 | 1,357 |
| 2023-08-24 | 1,350 | 1,375 | 1,346 | 1,372 | 18,400 | 1,372 |
| 2023-08-23 | 1,336 | 1,352 | 1,328 | 1,350 | 10,600 | 1,350 |
| 2023-08-22 | 1,322 | 1,333 | 1,313 | 1,333 | 18,400 | 1,333 |
| 2023-08-21 | 1,323 | 1,332 | 1,320 | 1,322 | 11,200 | 1,322 |
| 2023-08-18 | 1,325 | 1,329 | 1,316 | 1,323 | 19,300 | 1,323 |
| 2023-08-17 | 1,333 | 1,333 | 1,312 | 1,325 | 31,600 | 1,325 |
| 2023-08-16 | 1,320 | 1,344 | 1,320 | 1,333 | 22,000 | 1,333 |
| 2023-08-15 | 1,326 | 1,346 | 1,324 | 1,330 | 28,600 | 1,330 |
| 2023-08-14 | 1,356 | 1,356 | 1,337 | 1,342 | 16,400 | 1,342 |
| 2023-08-10 | 1,360 | 1,360 | 1,345 | 1,358 | 15,600 | 1,358 |
| 2023-08-09 | 1,343 | 1,363 | 1,340 | 1,361 | 16,800 | 1,361 |
| 2023-08-08 | 1,348 | 1,352 | 1,333 | 1,351 | 21,200 | 1,351 |
| 2023-08-07 | 1,283 | 1,348 | 1,272 | 1,348 | 87,500 | 1,348 |
| 2023-08-04 | 1,251 | 1,268 | 1,249 | 1,258 | 36,800 | 1,258 |
| 2023-08-03 | 1,263 | 1,270 | 1,240 | 1,255 | 85,100 | 1,255 |
| 2023-08-02 | 1,242 | 1,314 | 1,215 | 1,254 | 199,400 | 1,254 |
| 2023-08-01 | 1,275 | 1,275 | 1,244 | 1,244 | 24,700 | 1,244 |
| 2023-07-31 | 1,262 | 1,271 | 1,258 | 1,267 | 19,200 | 1,267 |
| 2023-07-28 | 1,247 | 1,255 | 1,239 | 1,254 | 16,900 | 1,254 |
| 2023-07-27 | 1,240 | 1,249 | 1,240 | 1,247 | 6,600 | 1,247 |
| 2023-07-26 | 1,248 | 1,249 | 1,236 | 1,241 | 11,600 | 1,241 |
| 2023-07-25 | 1,250 | 1,260 | 1,248 | 1,248 | 16,600 | 1,248 |
| 2023-07-24 | 1,255 | 1,264 | 1,243 | 1,250 | 19,400 | 1,250 |
| 2023-07-21 | 1,259 | 1,260 | 1,246 | 1,246 | 12,100 | 1,246 |
| 2023-07-20 | 1,247 | 1,254 | 1,240 | 1,251 | 12,400 | 1,251 |
| 2023-07-19 | 1,243 | 1,244 | 1,235 | 1,238 | 9,600 | 1,238 |
| 2023-07-18 | 1,225 | 1,230 | 1,223 | 1,227 | 12,400 | 1,227 |
| 2023-07-14 | 1,238 | 1,244 | 1,230 | 1,230 | 12,800 | 1,230 |
| 2023-07-13 | 1,233 | 1,243 | 1,225 | 1,235 | 11,000 | 1,235 |
| 2023-07-12 | 1,249 | 1,249 | 1,233 | 1,233 | 6,700 | 1,233 |
| 2023-07-11 | 1,253 | 1,255 | 1,233 | 1,235 | 13,300 | 1,235 |
| 2023-07-10 | 1,241 | 1,259 | 1,240 | 1,246 | 17,300 | 1,246 |
| 2023-07-07 | 1,253 | 1,255 | 1,239 | 1,241 | 20,100 | 1,241 |
| 2023-07-06 | 1,260 | 1,263 | 1,251 | 1,253 | 9,300 | 1,253 |
| 2023-07-05 | 1,269 | 1,269 | 1,256 | 1,264 | 13,100 | 1,264 |
| 2023-07-04 | 1,286 | 1,288 | 1,270 | 1,275 | 12,100 | 1,275 |
| 2023-07-03 | 1,281 | 1,295 | 1,274 | 1,286 | 12,600 | 1,286 |
| 2023-06-30 | 1,296 | 1,296 | 1,272 | 1,274 | 16,200 | 1,274 |
| 2023-06-29 | 1,271 | 1,285 | 1,271 | 1,282 | 19,900 | 1,282 |
| 2023-06-28 | 1,272 | 1,279 | 1,267 | 1,279 | 26,200 | 1,279 |
| 2023-06-27 | 1,262 | 1,271 | 1,258 | 1,266 | 10,000 | 1,266 |
| 2023-06-26 | 1,280 | 1,282 | 1,267 | 1,268 | 11,600 | 1,268 |
| 2023-06-23 | 1,295 | 1,300 | 1,275 | 1,280 | 16,100 | 1,280 |
| 2023-06-22 | 1,314 | 1,314 | 1,288 | 1,289 | 17,000 | 1,289 |
| 2023-06-21 | 1,291 | 1,312 | 1,285 | 1,311 | 31,300 | 1,311 |
| 2023-06-20 | 1,305 | 1,305 | 1,283 | 1,289 | 23,300 | 1,289 |
| 2023-06-19 | 1,300 | 1,313 | 1,300 | 1,309 | 24,200 | 1,309 |
| 2023-06-16 | 1,295 | 1,296 | 1,282 | 1,292 | 12,200 | 1,292 |
| 2023-06-15 | 1,279 | 1,292 | 1,279 | 1,283 | 17,100 | 1,283 |
| 2023-06-14 | 1,281 | 1,285 | 1,270 | 1,275 | 15,100 | 1,275 |
| 2023-06-13 | 1,282 | 1,283 | 1,274 | 1,278 | 13,800 | 1,278 |
| 2023-06-12 | 1,278 | 1,284 | 1,270 | 1,279 | 19,800 | 1,279 |
| 2023-06-09 | 1,265 | 1,277 | 1,265 | 1,270 | 29,500 | 1,270 |
| 2023-06-08 | 1,245 | 1,263 | 1,245 | 1,256 | 16,100 | 1,256 |
| 2023-06-07 | 1,265 | 1,265 | 1,249 | 1,250 | 25,700 | 1,250 |
| 2023-06-06 | 1,258 | 1,265 | 1,243 | 1,265 | 20,000 | 1,265 |
| 2023-06-05 | 1,270 | 1,270 | 1,255 | 1,258 | 15,800 | 1,258 |
| 2023-06-02 | 1,234 | 1,254 | 1,234 | 1,250 | 17,500 | 1,250 |
| 2023-06-01 | 1,240 | 1,242 | 1,225 | 1,226 | 15,500 | 1,226 |
| 2023-05-31 | 1,239 | 1,249 | 1,230 | 1,230 | 18,500 | 1,230 |
| 2023-05-30 | 1,243 | 1,252 | 1,236 | 1,249 | 11,900 | 1,249 |
| 2023-05-29 | 1,254 | 1,259 | 1,242 | 1,243 | 15,400 | 1,243 |
| 2023-05-26 | 1,275 | 1,275 | 1,253 | 1,254 | 19,100 | 1,254 |
| 2023-05-25 | 1,258 | 1,272 | 1,252 | 1,268 | 23,100 | 1,268 |
| 2023-05-24 | 1,254 | 1,272 | 1,251 | 1,258 | 16,400 | 1,258 |
| 2023-05-23 | 1,266 | 1,266 | 1,241 | 1,249 | 19,500 | 1,249 |
| 2023-05-22 | 1,246 | 1,266 | 1,238 | 1,266 | 19,100 | 1,266 |
| 2023-05-19 | 1,240 | 1,249 | 1,236 | 1,236 | 18,600 | 1,236 |
| 2023-05-18 | 1,228 | 1,248 | 1,226 | 1,240 | 26,200 | 1,240 |
| 2023-05-17 | 1,250 | 1,250 | 1,221 | 1,226 | 37,000 | 1,226 |
| 2023-05-16 | 1,269 | 1,270 | 1,250 | 1,250 | 25,700 | 1,250 |
| 2023-05-15 | 1,258 | 1,270 | 1,258 | 1,269 | 17,800 | 1,269 |
| 2023-05-12 | 1,284 | 1,284 | 1,253 | 1,258 | 39,000 | 1,258 |
| 2023-05-11 | 1,275 | 1,280 | 1,273 | 1,274 | 3,900 | 1,274 |
| 2023-05-10 | 1,295 | 1,298 | 1,275 | 1,282 | 29,000 | 1,282 |
| 2023-05-09 | 1,272 | 1,333 | 1,270 | 1,315 | 60,800 | 1,315 |
| 2023-05-08 | 1,269 | 1,272 | 1,261 | 1,272 | 26,300 | 1,272 |
| 2023-05-02 | 1,286 | 1,286 | 1,259 | 1,266 | 20,600 | 1,266 |
| 2023-05-01 | 1,280 | 1,286 | 1,271 | 1,286 | 22,200 | 1,286 |
| 2023-04-28 | 1,272 | 1,275 | 1,259 | 1,267 | 36,400 | 1,267 |
| 2023-04-27 | 1,280 | 1,280 | 1,253 | 1,259 | 43,400 | 1,259 |
| 2023-04-26 | 1,320 | 1,320 | 1,282 | 1,287 | 42,700 | 1,287 |
| 2023-04-25 | 1,389 | 1,392 | 1,322 | 1,338 | 79,100 | 1,338 |
| 2023-04-24 | 1,368 | 1,386 | 1,364 | 1,382 | 20,500 | 1,382 |
| 2023-04-21 | 1,383 | 1,386 | 1,373 | 1,377 | 8,700 | 1,377 |
| 2023-04-20 | 1,365 | 1,383 | 1,365 | 1,378 | 19,700 | 1,378 |
| 2023-04-19 | 1,384 | 1,385 | 1,374 | 1,384 | 7,900 | 1,384 |
| 2023-04-18 | 1,365 | 1,387 | 1,359 | 1,384 | 14,900 | 1,384 |
| 2023-04-17 | 1,355 | 1,360 | 1,345 | 1,358 | 19,000 | 1,358 |
| 2023-04-14 | 1,340 | 1,360 | 1,340 | 1,356 | 12,100 | 1,356 |
| 2023-04-13 | 1,359 | 1,359 | 1,329 | 1,333 | 20,600 | 1,333 |
| 2023-04-12 | 1,332 | 1,358 | 1,327 | 1,358 | 19,900 | 1,358 |
| 2023-04-11 | 1,323 | 1,334 | 1,316 | 1,332 | 13,100 | 1,332 |
| 2023-04-10 | 1,316 | 1,324 | 1,306 | 1,320 | 16,700 | 1,320 |
| 2023-04-07 | 1,324 | 1,324 | 1,311 | 1,316 | 20,500 | 1,316 |
| 2023-04-06 | 1,339 | 1,339 | 1,316 | 1,319 | 36,200 | 1,319 |
| 2023-04-05 | 1,370 | 1,370 | 1,333 | 1,339 | 17,700 | 1,339 |
| 2023-04-04 | 1,385 | 1,385 | 1,359 | 1,372 | 26,300 | 1,372 |
| 2023-04-03 | 1,350 | 1,389 | 1,347 | 1,388 | 18,900 | 1,388 |
| 2023-03-31 | 1,322 | 1,346 | 1,322 | 1,341 | 13,600 | 1,341 |
| 2023-03-30 | 1,322 | 1,322 | 1,306 | 1,321 | 13,800 | 1,321 |
| 2023-03-29 | 1,275 | 1,314 | 1,273 | 1,313 | 32,200 | 1,313 |
| 2023-03-28 | 1,286 | 1,290 | 1,260 | 1,268 | 11,500 | 1,268 |
| 2023-03-27 | 1,289 | 1,294 | 1,276 | 1,286 | 16,000 | 1,286 |
| 2023-03-24 | 1,269 | 1,282 | 1,265 | 1,275 | 14,000 | 1,275 |
| 2023-03-23 | 1,270 | 1,276 | 1,257 | 1,275 | 11,100 | 1,275 |
| 2023-03-22 | 1,256 | 1,280 | 1,256 | 1,276 | 15,800 | 1,276 |
| 2023-03-20 | 1,269 | 1,269 | 1,246 | 1,246 | 16,100 | 1,246 |
| 2023-03-17 | 1,285 | 1,288 | 1,265 | 1,270 | 10,200 | 1,270 |
| 2023-03-16 | 1,255 | 1,272 | 1,240 | 1,269 | 20,300 | 1,269 |
| 2023-03-15 | 1,269 | 1,290 | 1,262 | 1,285 | 17,200 | 1,285 |
| 2023-03-14 | 1,261 | 1,261 | 1,235 | 1,248 | 17,200 | 1,248 |
| 2023-03-13 | 1,294 | 1,294 | 1,266 | 1,279 | 15,700 | 1,279 |
| 2023-03-10 | 1,295 | 1,315 | 1,287 | 1,295 | 33,000 | 1,295 |
| 2023-03-09 | 1,295 | 1,318 | 1,295 | 1,316 | 16,800 | 1,316 |
| 2023-03-08 | 1,292 | 1,298 | 1,289 | 1,295 | 13,500 | 1,295 |
| 2023-03-07 | 1,293 | 1,314 | 1,293 | 1,294 | 20,900 | 1,294 |
| 2023-03-06 | 1,304 | 1,305 | 1,275 | 1,288 | 14,600 | 1,288 |
| 2023-03-03 | 1,282 | 1,314 | 1,282 | 1,304 | 18,200 | 1,304 |
| 2023-03-02 | 1,290 | 1,301 | 1,274 | 1,282 | 24,400 | 1,282 |
| 2023-03-01 | 1,298 | 1,301 | 1,291 | 1,295 | 12,200 | 1,295 |
| 2023-02-28 | 1,324 | 1,324 | 1,297 | 1,297 | 16,300 | 1,297 |
| 2023-02-27 | 1,340 | 1,346 | 1,314 | 1,324 | 21,600 | 1,324 |
| 2023-02-24 | 1,310 | 1,334 | 1,306 | 1,330 | 31,600 | 1,330 |
| 2023-02-22 | 1,310 | 1,320 | 1,300 | 1,314 | 25,900 | 1,314 |
| 2023-02-21 | 1,256 | 1,333 | 1,242 | 1,322 | 57,600 | 1,322 |
| 2023-02-20 | 1,269 | 1,270 | 1,256 | 1,256 | 12,300 | 1,256 |
| 2023-02-17 | 1,258 | 1,269 | 1,250 | 1,269 | 12,100 | 1,269 |
| 2023-02-16 | 1,260 | 1,263 | 1,247 | 1,260 | 9,300 | 1,260 |
| 2023-02-15 | 1,246 | 1,259 | 1,243 | 1,250 | 9,100 | 1,250 |
| 2023-02-14 | 1,200 | 1,245 | 1,198 | 1,245 | 22,600 | 1,245 |
| 2023-02-13 | 1,225 | 1,225 | 1,193 | 1,200 | 15,900 | 1,200 |
| 2023-02-10 | 1,223 | 1,231 | 1,222 | 1,225 | 10,800 | 1,225 |
| 2023-02-09 | 1,208 | 1,233 | 1,204 | 1,230 | 24,200 | 1,230 |
| 2023-02-08 | 1,197 | 1,210 | 1,190 | 1,210 | 15,800 | 1,210 |
| 2023-02-07 | 1,200 | 1,202 | 1,150 | 1,202 | 25,100 | 1,202 |
| 2023-02-06 | 1,184 | 1,211 | 1,184 | 1,211 | 11,200 | 1,211 |
| 2023-02-03 | 1,208 | 1,208 | 1,179 | 1,184 | 17,200 | 1,184 |
| 2023-02-02 | 1,216 | 1,216 | 1,204 | 1,208 | 6,000 | 1,208 |
| 2023-02-01 | 1,220 | 1,222 | 1,204 | 1,206 | 20,500 | 1,206 |
| 2023-01-31 | 1,227 | 1,231 | 1,218 | 1,226 | 17,800 | 1,226 |
| 2023-01-30 | 1,230 | 1,231 | 1,222 | 1,227 | 8,100 | 1,227 |
| 2023-01-27 | 1,226 | 1,231 | 1,222 | 1,230 | 11,000 | 1,230 |
| 2023-01-26 | 1,238 | 1,238 | 1,216 | 1,228 | 15,900 | 1,228 |
| 2023-01-25 | 1,209 | 1,237 | 1,209 | 1,233 | 36,100 | 1,233 |
| 2023-01-24 | 1,202 | 1,212 | 1,198 | 1,209 | 26,500 | 1,209 |
| 2023-01-23 | 1,193 | 1,201 | 1,193 | 1,200 | 14,300 | 1,200 |
| 2023-01-20 | 1,179 | 1,191 | 1,178 | 1,191 | 13,200 | 1,191 |
| 2023-01-19 | 1,170 | 1,179 | 1,165 | 1,179 | 19,500 | 1,179 |
| 2023-01-18 | 1,160 | 1,172 | 1,157 | 1,170 | 17,700 | 1,170 |
| 2023-01-17 | 1,134 | 1,162 | 1,134 | 1,160 | 15,800 | 1,160 |
| 2023-01-16 | 1,154 | 1,154 | 1,127 | 1,129 | 30,400 | 1,129 |
| 2023-01-13 | 1,162 | 1,166 | 1,153 | 1,154 | 13,300 | 1,154 |
| 2023-01-12 | 1,156 | 1,170 | 1,145 | 1,170 | 18,300 | 1,170 |
| 2023-01-11 | 1,139 | 1,155 | 1,139 | 1,152 | 17,200 | 1,152 |
| 2023-01-10 | 1,113 | 1,139 | 1,113 | 1,136 | 22,800 | 1,136 |
| 2023-01-06 | 1,111 | 1,119 | 1,111 | 1,113 | 8,100 | 1,113 |
| 2023-01-05 | 1,130 | 1,130 | 1,110 | 1,121 | 19,400 | 1,121 |
| 2023-01-04 | 1,129 | 1,143 | 1,108 | 1,133 | 23,300 | 1,133 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.2株
