7991 マミヤ・オーピー(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 | 1,330 | 1,330 | 1,296 | 1,307 | 133,900 | 1,307 |
| 2023-12-28 | 1,296 | 1,336 | 1,277 | 1,333 | 133,000 | 1,333 |
| 2023-12-27 | 1,274 | 1,296 | 1,261 | 1,290 | 84,100 | 1,290 |
| 2023-12-26 | 1,229 | 1,279 | 1,228 | 1,273 | 89,500 | 1,273 |
| 2023-12-25 | 1,250 | 1,254 | 1,221 | 1,228 | 138,700 | 1,228 |
| 2023-12-22 | 1,209 | 1,259 | 1,202 | 1,258 | 124,200 | 1,258 |
| 2023-12-21 | 1,196 | 1,208 | 1,187 | 1,205 | 76,200 | 1,205 |
| 2023-12-20 | 1,182 | 1,215 | 1,176 | 1,195 | 105,800 | 1,195 |
| 2023-12-19 | 1,167 | 1,193 | 1,160 | 1,174 | 160,400 | 1,174 |
| 2023-12-18 | 1,137 | 1,157 | 1,127 | 1,156 | 105,100 | 1,156 |
| 2023-12-15 | 1,130 | 1,152 | 1,118 | 1,138 | 105,800 | 1,138 |
| 2023-12-14 | 1,130 | 1,152 | 1,115 | 1,115 | 237,600 | 1,115 |
| 2023-12-13 | 1,182 | 1,192 | 1,114 | 1,131 | 433,600 | 1,131 |
| 2023-12-12 | 1,180 | 1,221 | 1,150 | 1,181 | 686,100 | 1,181 |
| 2023-12-11 | 1,430 | 1,450 | 1,423 | 1,428 | 55,500 | 1,428 |
| 2023-12-08 | 1,437 | 1,440 | 1,419 | 1,421 | 43,800 | 1,421 |
| 2023-12-07 | 1,470 | 1,480 | 1,450 | 1,450 | 46,900 | 1,450 |
| 2023-12-06 | 1,464 | 1,490 | 1,460 | 1,490 | 59,100 | 1,490 |
| 2023-12-05 | 1,475 | 1,497 | 1,464 | 1,464 | 32,200 | 1,464 |
| 2023-12-04 | 1,497 | 1,499 | 1,470 | 1,483 | 31,100 | 1,483 |
| 2023-12-01 | 1,530 | 1,530 | 1,502 | 1,502 | 28,300 | 1,502 |
| 2023-11-30 | 1,521 | 1,533 | 1,503 | 1,527 | 47,300 | 1,527 |
| 2023-11-29 | 1,507 | 1,522 | 1,505 | 1,510 | 27,800 | 1,510 |
| 2023-11-28 | 1,528 | 1,543 | 1,505 | 1,512 | 46,500 | 1,512 |
| 2023-11-27 | 1,511 | 1,535 | 1,511 | 1,524 | 50,400 | 1,524 |
| 2023-11-24 | 1,498 | 1,516 | 1,492 | 1,505 | 49,200 | 1,505 |
| 2023-11-22 | 1,484 | 1,505 | 1,468 | 1,481 | 44,200 | 1,481 |
| 2023-11-21 | 1,507 | 1,510 | 1,457 | 1,480 | 77,800 | 1,480 |
| 2023-11-20 | 1,506 | 1,530 | 1,479 | 1,493 | 165,400 | 1,493 |
| 2023-11-17 | 1,399 | 1,466 | 1,397 | 1,465 | 81,100 | 1,465 |
| 2023-11-16 | 1,433 | 1,433 | 1,400 | 1,402 | 119,100 | 1,402 |
| 2023-11-15 | 1,434 | 1,484 | 1,424 | 1,457 | 117,300 | 1,457 |
| 2023-11-14 | 1,420 | 1,440 | 1,388 | 1,416 | 171,400 | 1,416 |
| 2023-11-13 | 1,464 | 1,490 | 1,394 | 1,410 | 262,200 | 1,410 |
| 2023-11-10 | 1,480 | 1,539 | 1,446 | 1,534 | 86,400 | 1,534 |
| 2023-11-09 | 1,457 | 1,508 | 1,421 | 1,490 | 317,900 | 1,490 |
| 2023-11-08 | 1,599 | 1,628 | 1,493 | 1,505 | 234,200 | 1,505 |
| 2023-11-07 | 1,565 | 1,576 | 1,545 | 1,566 | 63,800 | 1,566 |
| 2023-11-06 | 1,572 | 1,595 | 1,533 | 1,579 | 81,000 | 1,579 |
| 2023-11-02 | 1,511 | 1,545 | 1,503 | 1,532 | 65,200 | 1,532 |
| 2023-11-01 | 1,543 | 1,543 | 1,475 | 1,499 | 74,800 | 1,499 |
| 2023-10-31 | 1,509 | 1,544 | 1,476 | 1,503 | 109,700 | 1,503 |
| 2023-10-30 | 1,540 | 1,540 | 1,478 | 1,489 | 94,200 | 1,489 |
| 2023-10-27 | 1,550 | 1,552 | 1,493 | 1,550 | 100,800 | 1,550 |
| 2023-10-26 | 1,521 | 1,563 | 1,519 | 1,519 | 59,100 | 1,519 |
| 2023-10-25 | 1,610 | 1,619 | 1,522 | 1,522 | 109,300 | 1,522 |
| 2023-10-24 | 1,589 | 1,589 | 1,470 | 1,555 | 129,600 | 1,555 |
| 2023-10-23 | 1,626 | 1,626 | 1,561 | 1,562 | 81,300 | 1,562 |
| 2023-10-20 | 1,621 | 1,658 | 1,599 | 1,633 | 39,400 | 1,633 |
| 2023-10-19 | 1,660 | 1,679 | 1,626 | 1,634 | 46,200 | 1,634 |
| 2023-10-18 | 1,671 | 1,688 | 1,640 | 1,686 | 54,700 | 1,686 |
| 2023-10-17 | 1,702 | 1,726 | 1,611 | 1,631 | 95,400 | 1,631 |
| 2023-10-16 | 1,652 | 1,692 | 1,646 | 1,671 | 82,900 | 1,671 |
| 2023-10-13 | 1,757 | 1,762 | 1,685 | 1,692 | 50,500 | 1,692 |
| 2023-10-12 | 1,815 | 1,815 | 1,761 | 1,761 | 63,500 | 1,761 |
| 2023-10-11 | 1,777 | 1,801 | 1,768 | 1,794 | 48,800 | 1,794 |
| 2023-10-10 | 1,798 | 1,817 | 1,775 | 1,792 | 37,800 | 1,792 |
| 2023-10-06 | 1,829 | 1,829 | 1,765 | 1,768 | 40,700 | 1,768 |
| 2023-10-05 | 1,850 | 1,850 | 1,783 | 1,794 | 86,000 | 1,794 |
| 2023-10-04 | 1,800 | 1,834 | 1,767 | 1,770 | 103,300 | 1,770 |
| 2023-10-03 | 1,921 | 1,921 | 1,847 | 1,853 | 98,800 | 1,853 |
| 2023-10-02 | 1,969 | 1,993 | 1,932 | 1,934 | 46,300 | 1,934 |
| 2023-09-29 | 2,023 | 2,023 | 1,931 | 1,964 | 100,900 | 1,964 |
| 2023-09-28 | 2,019 | 2,041 | 2,004 | 2,022 | 48,900 | 2,022 |
| 2023-09-27 | 1,998 | 2,024 | 1,987 | 2,014 | 33,400 | 2,014 |
| 2023-09-26 | 2,019 | 2,025 | 1,991 | 2,009 | 54,200 | 2,009 |
| 2023-09-25 | 1,980 | 2,023 | 1,974 | 2,019 | 55,300 | 2,019 |
| 2023-09-22 | 1,926 | 1,976 | 1,918 | 1,967 | 35,200 | 1,967 |
| 2023-09-21 | 1,963 | 1,980 | 1,915 | 1,929 | 45,500 | 1,929 |
| 2023-09-20 | 1,952 | 2,006 | 1,952 | 1,966 | 85,600 | 1,966 |
| 2023-09-19 | 1,925 | 1,970 | 1,899 | 1,966 | 72,200 | 1,966 |
| 2023-09-15 | 1,937 | 1,942 | 1,908 | 1,915 | 54,500 | 1,915 |
| 2023-09-14 | 1,949 | 1,960 | 1,899 | 1,937 | 78,000 | 1,937 |
| 2023-09-13 | 1,913 | 1,930 | 1,895 | 1,925 | 52,500 | 1,925 |
| 2023-09-12 | 1,892 | 1,921 | 1,876 | 1,915 | 52,600 | 1,915 |
| 2023-09-11 | 1,898 | 1,906 | 1,850 | 1,892 | 48,500 | 1,892 |
| 2023-09-08 | 1,838 | 1,893 | 1,837 | 1,890 | 58,500 | 1,890 |
| 2023-09-07 | 1,832 | 1,869 | 1,831 | 1,848 | 34,700 | 1,848 |
| 2023-09-06 | 1,864 | 1,870 | 1,841 | 1,845 | 46,100 | 1,845 |
| 2023-09-05 | 1,860 | 1,871 | 1,833 | 1,871 | 67,800 | 1,871 |
| 2023-09-04 | 1,866 | 1,894 | 1,845 | 1,866 | 83,400 | 1,866 |
| 2023-09-01 | 1,816 | 1,860 | 1,815 | 1,860 | 72,200 | 1,860 |
| 2023-08-31 | 1,719 | 1,850 | 1,719 | 1,840 | 243,300 | 1,840 |
| 2023-08-30 | 1,705 | 1,715 | 1,686 | 1,693 | 23,900 | 1,693 |
| 2023-08-29 | 1,684 | 1,716 | 1,663 | 1,705 | 39,800 | 1,705 |
| 2023-08-28 | 1,661 | 1,700 | 1,661 | 1,686 | 41,900 | 1,686 |
| 2023-08-25 | 1,634 | 1,661 | 1,622 | 1,630 | 33,300 | 1,630 |
| 2023-08-24 | 1,674 | 1,684 | 1,653 | 1,670 | 39,400 | 1,670 |
| 2023-08-23 | 1,643 | 1,689 | 1,640 | 1,679 | 39,400 | 1,679 |
| 2023-08-22 | 1,649 | 1,660 | 1,628 | 1,660 | 44,000 | 1,660 |
| 2023-08-21 | 1,607 | 1,657 | 1,594 | 1,629 | 42,400 | 1,629 |
| 2023-08-18 | 1,609 | 1,610 | 1,588 | 1,602 | 24,000 | 1,602 |
| 2023-08-17 | 1,578 | 1,653 | 1,562 | 1,633 | 75,700 | 1,633 |
| 2023-08-16 | 1,634 | 1,634 | 1,559 | 1,567 | 144,600 | 1,567 |
| 2023-08-15 | 1,650 | 1,696 | 1,630 | 1,664 | 63,400 | 1,664 |
| 2023-08-14 | 1,669 | 1,710 | 1,617 | 1,640 | 162,900 | 1,640 |
| 2023-08-10 | 1,727 | 1,740 | 1,653 | 1,671 | 228,100 | 1,671 |
| 2023-08-09 | 1,808 | 1,832 | 1,773 | 1,787 | 92,400 | 1,787 |
| 2023-08-08 | 1,770 | 1,815 | 1,752 | 1,809 | 179,000 | 1,809 |
| 2023-08-07 | 1,684 | 1,800 | 1,644 | 1,769 | 210,100 | 1,769 |
| 2023-08-04 | 1,669 | 1,783 | 1,669 | 1,697 | 381,300 | 1,697 |
| 2023-08-03 | 1,732 | 1,750 | 1,652 | 1,663 | 545,500 | 1,663 |
| 2023-08-02 | 1,655 | 1,693 | 1,628 | 1,652 | 231,000 | 1,652 |
| 2023-08-01 | 1,604 | 1,672 | 1,578 | 1,653 | 307,400 | 1,653 |
| 2023-07-31 | 1,514 | 1,548 | 1,500 | 1,545 | 51,900 | 1,545 |
| 2023-07-28 | 1,503 | 1,534 | 1,472 | 1,481 | 73,800 | 1,481 |
| 2023-07-27 | 1,474 | 1,521 | 1,470 | 1,519 | 79,700 | 1,519 |
| 2023-07-26 | 1,430 | 1,466 | 1,430 | 1,447 | 18,200 | 1,447 |
| 2023-07-25 | 1,437 | 1,444 | 1,423 | 1,437 | 12,800 | 1,437 |
| 2023-07-24 | 1,436 | 1,455 | 1,432 | 1,435 | 11,400 | 1,435 |
| 2023-07-21 | 1,457 | 1,457 | 1,428 | 1,434 | 15,300 | 1,434 |
| 2023-07-20 | 1,470 | 1,470 | 1,443 | 1,457 | 8,900 | 1,457 |
| 2023-07-19 | 1,446 | 1,472 | 1,435 | 1,470 | 26,100 | 1,470 |
| 2023-07-18 | 1,441 | 1,454 | 1,433 | 1,441 | 19,300 | 1,441 |
| 2023-07-14 | 1,483 | 1,483 | 1,433 | 1,443 | 41,100 | 1,443 |
| 2023-07-13 | 1,485 | 1,487 | 1,457 | 1,462 | 18,700 | 1,462 |
| 2023-07-12 | 1,468 | 1,499 | 1,421 | 1,477 | 79,100 | 1,477 |
| 2023-07-11 | 1,441 | 1,483 | 1,441 | 1,474 | 27,500 | 1,474 |
| 2023-07-10 | 1,468 | 1,468 | 1,435 | 1,441 | 31,300 | 1,441 |
| 2023-07-07 | 1,471 | 1,473 | 1,448 | 1,468 | 16,900 | 1,468 |
| 2023-07-06 | 1,508 | 1,508 | 1,460 | 1,471 | 32,200 | 1,471 |
| 2023-07-05 | 1,520 | 1,520 | 1,495 | 1,512 | 45,700 | 1,512 |
| 2023-07-04 | 1,512 | 1,547 | 1,491 | 1,538 | 39,100 | 1,538 |
| 2023-07-03 | 1,493 | 1,512 | 1,468 | 1,506 | 60,400 | 1,506 |
| 2023-06-30 | 1,447 | 1,520 | 1,444 | 1,493 | 144,700 | 1,493 |
| 2023-06-29 | 1,431 | 1,448 | 1,426 | 1,442 | 20,500 | 1,442 |
| 2023-06-28 | 1,424 | 1,438 | 1,412 | 1,423 | 20,400 | 1,423 |
| 2023-06-27 | 1,421 | 1,421 | 1,387 | 1,406 | 36,500 | 1,406 |
| 2023-06-26 | 1,382 | 1,441 | 1,373 | 1,426 | 74,700 | 1,426 |
| 2023-06-23 | 1,391 | 1,414 | 1,370 | 1,388 | 31,100 | 1,388 |
| 2023-06-22 | 1,391 | 1,421 | 1,373 | 1,381 | 51,800 | 1,381 |
| 2023-06-21 | 1,365 | 1,421 | 1,365 | 1,395 | 73,800 | 1,395 |
| 2023-06-20 | 1,340 | 1,377 | 1,340 | 1,366 | 52,700 | 1,366 |
| 2023-06-19 | 1,360 | 1,367 | 1,305 | 1,346 | 160,800 | 1,346 |
| 2023-06-16 | 1,356 | 1,363 | 1,338 | 1,359 | 23,200 | 1,359 |
| 2023-06-15 | 1,325 | 1,359 | 1,316 | 1,347 | 42,400 | 1,347 |
| 2023-06-14 | 1,357 | 1,364 | 1,307 | 1,316 | 102,200 | 1,316 |
| 2023-06-13 | 1,373 | 1,383 | 1,356 | 1,356 | 21,900 | 1,356 |
| 2023-06-12 | 1,361 | 1,375 | 1,355 | 1,369 | 37,600 | 1,369 |
| 2023-06-09 | 1,366 | 1,389 | 1,363 | 1,381 | 14,100 | 1,381 |
| 2023-06-08 | 1,378 | 1,386 | 1,352 | 1,371 | 30,800 | 1,371 |
| 2023-06-07 | 1,386 | 1,404 | 1,372 | 1,382 | 25,800 | 1,382 |
| 2023-06-06 | 1,384 | 1,407 | 1,384 | 1,384 | 24,800 | 1,384 |
| 2023-06-05 | 1,420 | 1,422 | 1,395 | 1,403 | 33,000 | 1,403 |
| 2023-06-02 | 1,374 | 1,416 | 1,371 | 1,406 | 49,900 | 1,406 |
| 2023-06-01 | 1,355 | 1,395 | 1,355 | 1,373 | 52,000 | 1,373 |
| 2023-05-31 | 1,362 | 1,373 | 1,339 | 1,357 | 34,600 | 1,357 |
| 2023-05-30 | 1,373 | 1,380 | 1,318 | 1,374 | 63,600 | 1,374 |
| 2023-05-29 | 1,369 | 1,394 | 1,359 | 1,372 | 38,600 | 1,372 |
| 2023-05-26 | 1,364 | 1,391 | 1,329 | 1,351 | 65,400 | 1,351 |
| 2023-05-25 | 1,363 | 1,370 | 1,329 | 1,364 | 73,400 | 1,364 |
| 2023-05-24 | 1,376 | 1,408 | 1,330 | 1,363 | 145,500 | 1,363 |
| 2023-05-23 | 1,457 | 1,475 | 1,372 | 1,376 | 168,100 | 1,376 |
| 2023-05-22 | 1,498 | 1,498 | 1,441 | 1,446 | 99,200 | 1,446 |
| 2023-05-19 | 1,493 | 1,535 | 1,493 | 1,524 | 56,500 | 1,524 |
| 2023-05-18 | 1,530 | 1,554 | 1,490 | 1,490 | 77,900 | 1,490 |
| 2023-05-17 | 1,511 | 1,610 | 1,505 | 1,536 | 192,900 | 1,536 |
| 2023-05-16 | 1,536 | 1,565 | 1,512 | 1,521 | 127,200 | 1,521 |
| 2023-05-15 | 1,421 | 1,509 | 1,412 | 1,496 | 164,400 | 1,496 |
| 2023-05-12 | 1,472 | 1,490 | 1,399 | 1,411 | 250,300 | 1,411 |
| 2023-05-11 | 1,480 | 1,547 | 1,450 | 1,512 | 311,900 | 1,512 |
| 2023-05-10 | 1,438 | 1,438 | 1,320 | 1,369 | 366,000 | 1,369 |
| 2023-05-09 | 1,503 | 1,520 | 1,468 | 1,482 | 72,100 | 1,482 |
| 2023-05-08 | 1,479 | 1,521 | 1,477 | 1,503 | 71,500 | 1,503 |
| 2023-05-02 | 1,483 | 1,483 | 1,450 | 1,475 | 26,500 | 1,475 |
| 2023-05-01 | 1,456 | 1,483 | 1,456 | 1,483 | 30,500 | 1,483 |
| 2023-04-28 | 1,465 | 1,465 | 1,433 | 1,453 | 26,300 | 1,453 |
| 2023-04-27 | 1,404 | 1,442 | 1,394 | 1,438 | 38,000 | 1,438 |
| 2023-04-26 | 1,424 | 1,431 | 1,402 | 1,412 | 47,300 | 1,412 |
| 2023-04-25 | 1,480 | 1,492 | 1,441 | 1,450 | 32,300 | 1,450 |
| 2023-04-24 | 1,495 | 1,495 | 1,460 | 1,471 | 50,700 | 1,471 |
| 2023-04-21 | 1,523 | 1,523 | 1,486 | 1,495 | 34,400 | 1,495 |
| 2023-04-20 | 1,525 | 1,525 | 1,497 | 1,523 | 30,200 | 1,523 |
| 2023-04-19 | 1,491 | 1,532 | 1,485 | 1,525 | 37,600 | 1,525 |
| 2023-04-18 | 1,496 | 1,530 | 1,484 | 1,497 | 100,700 | 1,497 |
| 2023-04-17 | 1,481 | 1,482 | 1,441 | 1,445 | 81,400 | 1,445 |
| 2023-04-14 | 1,521 | 1,525 | 1,481 | 1,495 | 56,800 | 1,495 |
| 2023-04-13 | 1,538 | 1,538 | 1,512 | 1,526 | 33,400 | 1,526 |
| 2023-04-12 | 1,493 | 1,547 | 1,493 | 1,538 | 59,200 | 1,538 |
| 2023-04-11 | 1,536 | 1,536 | 1,480 | 1,485 | 52,300 | 1,485 |
| 2023-04-10 | 1,470 | 1,545 | 1,459 | 1,512 | 143,100 | 1,512 |
| 2023-04-07 | 1,460 | 1,485 | 1,440 | 1,449 | 57,300 | 1,449 |
| 2023-04-06 | 1,441 | 1,489 | 1,434 | 1,474 | 97,600 | 1,474 |
| 2023-04-05 | 1,550 | 1,550 | 1,425 | 1,455 | 203,700 | 1,455 |
| 2023-04-04 | 1,605 | 1,605 | 1,543 | 1,560 | 64,700 | 1,560 |
| 2023-04-03 | 1,602 | 1,629 | 1,601 | 1,605 | 52,800 | 1,605 |
| 2023-03-31 | 1,570 | 1,598 | 1,539 | 1,583 | 55,300 | 1,583 |
| 2023-03-30 | 1,529 | 1,587 | 1,529 | 1,570 | 51,800 | 1,570 |
| 2023-03-29 | 1,568 | 1,578 | 1,537 | 1,559 | 54,100 | 1,559 |
| 2023-03-28 | 1,587 | 1,607 | 1,531 | 1,568 | 74,200 | 1,568 |
| 2023-03-27 | 1,626 | 1,634 | 1,565 | 1,574 | 90,600 | 1,574 |
| 2023-03-24 | 1,629 | 1,644 | 1,593 | 1,637 | 95,900 | 1,637 |
| 2023-03-23 | 1,601 | 1,623 | 1,562 | 1,619 | 106,000 | 1,619 |
| 2023-03-22 | 1,644 | 1,649 | 1,611 | 1,611 | 32,700 | 1,611 |
| 2023-03-20 | 1,675 | 1,675 | 1,596 | 1,604 | 59,900 | 1,604 |
| 2023-03-17 | 1,658 | 1,689 | 1,650 | 1,678 | 64,200 | 1,678 |
| 2023-03-16 | 1,623 | 1,684 | 1,610 | 1,645 | 130,300 | 1,645 |
| 2023-03-15 | 1,583 | 1,690 | 1,569 | 1,659 | 135,500 | 1,659 |
| 2023-03-14 | 1,613 | 1,618 | 1,525 | 1,550 | 150,200 | 1,550 |
| 2023-03-13 | 1,648 | 1,662 | 1,611 | 1,640 | 124,000 | 1,640 |
| 2023-03-10 | 1,696 | 1,719 | 1,681 | 1,688 | 85,000 | 1,688 |
| 2023-03-09 | 1,690 | 1,734 | 1,683 | 1,723 | 77,700 | 1,723 |
| 2023-03-08 | 1,700 | 1,744 | 1,678 | 1,684 | 82,100 | 1,684 |
| 2023-03-07 | 1,758 | 1,765 | 1,711 | 1,718 | 111,400 | 1,718 |
| 2023-03-06 | 1,779 | 1,779 | 1,734 | 1,765 | 89,300 | 1,765 |
| 2023-03-03 | 1,734 | 1,760 | 1,717 | 1,758 | 133,700 | 1,758 |
| 2023-03-02 | 1,651 | 1,729 | 1,648 | 1,715 | 180,000 | 1,715 |
| 2023-03-01 | 1,623 | 1,679 | 1,621 | 1,679 | 91,300 | 1,679 |
| 2023-02-28 | 1,650 | 1,657 | 1,609 | 1,623 | 83,700 | 1,623 |
| 2023-02-27 | 1,684 | 1,696 | 1,643 | 1,648 | 94,500 | 1,648 |
| 2023-02-24 | 1,627 | 1,685 | 1,625 | 1,685 | 95,800 | 1,685 |
| 2023-02-22 | 1,601 | 1,646 | 1,593 | 1,627 | 82,200 | 1,627 |
| 2023-02-21 | 1,668 | 1,694 | 1,611 | 1,616 | 121,000 | 1,616 |
| 2023-02-20 | 1,655 | 1,691 | 1,624 | 1,658 | 121,100 | 1,658 |
| 2023-02-17 | 1,609 | 1,697 | 1,607 | 1,644 | 207,200 | 1,644 |
| 2023-02-16 | 1,573 | 1,610 | 1,543 | 1,603 | 119,700 | 1,603 |
| 2023-02-15 | 1,542 | 1,616 | 1,542 | 1,570 | 171,400 | 1,570 |
| 2023-02-14 | 1,549 | 1,573 | 1,481 | 1,540 | 195,800 | 1,540 |
| 2023-02-13 | 1,566 | 1,567 | 1,450 | 1,549 | 386,300 | 1,549 |
| 2023-02-10 | 1,595 | 1,720 | 1,553 | 1,578 | 854,100 | 1,578 |
| 2023-02-09 | 1,580 | 1,584 | 1,448 | 1,502 | 506,700 | 1,502 |
| 2023-02-08 | 1,682 | 1,689 | 1,610 | 1,641 | 376,800 | 1,641 |
| 2023-02-07 | 1,589 | 1,665 | 1,588 | 1,664 | 90,600 | 1,664 |
| 2023-02-06 | 1,665 | 1,673 | 1,572 | 1,605 | 163,800 | 1,605 |
| 2023-02-03 | 1,608 | 1,666 | 1,607 | 1,660 | 120,300 | 1,660 |
| 2023-02-02 | 1,600 | 1,618 | 1,571 | 1,608 | 65,800 | 1,608 |
| 2023-02-01 | 1,555 | 1,606 | 1,542 | 1,593 | 76,500 | 1,593 |
| 2023-01-31 | 1,613 | 1,617 | 1,550 | 1,556 | 142,500 | 1,556 |
| 2023-01-30 | 1,548 | 1,625 | 1,535 | 1,614 | 302,200 | 1,614 |
| 2023-01-27 | 1,461 | 1,495 | 1,444 | 1,468 | 44,400 | 1,468 |
| 2023-01-26 | 1,460 | 1,483 | 1,441 | 1,464 | 45,100 | 1,464 |
| 2023-01-25 | 1,422 | 1,469 | 1,411 | 1,457 | 59,300 | 1,457 |
| 2023-01-24 | 1,485 | 1,506 | 1,405 | 1,426 | 152,300 | 1,426 |
| 2023-01-23 | 1,566 | 1,566 | 1,482 | 1,485 | 80,600 | 1,485 |
| 2023-01-20 | 1,520 | 1,566 | 1,510 | 1,557 | 79,600 | 1,557 |
| 2023-01-19 | 1,449 | 1,509 | 1,436 | 1,508 | 41,900 | 1,508 |
| 2023-01-18 | 1,466 | 1,487 | 1,428 | 1,466 | 54,900 | 1,466 |
| 2023-01-17 | 1,404 | 1,477 | 1,404 | 1,477 | 72,400 | 1,477 |
| 2023-01-16 | 1,357 | 1,413 | 1,336 | 1,405 | 73,700 | 1,405 |
| 2023-01-13 | 1,401 | 1,410 | 1,380 | 1,386 | 101,000 | 1,386 |
| 2023-01-12 | 1,455 | 1,467 | 1,400 | 1,409 | 99,900 | 1,409 |
| 2023-01-11 | 1,447 | 1,489 | 1,421 | 1,455 | 121,100 | 1,455 |
| 2023-01-10 | 1,508 | 1,511 | 1,376 | 1,439 | 228,600 | 1,439 |
| 2023-01-06 | 1,477 | 1,531 | 1,455 | 1,506 | 82,200 | 1,506 |
| 2023-01-05 | 1,617 | 1,620 | 1,437 | 1,497 | 296,700 | 1,497 |
| 2023-01-04 | 1,637 | 1,678 | 1,584 | 1,639 | 181,200 | 1,639 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.156株
