8007 高島(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 | 1,160 | 1,175 | 1,156 | 1,170 | 98,700 | 1,170 |
| 2023-12-28 | 1,158 | 1,192 | 1,158 | 1,168 | 102,700 | 1,168 |
| 2023-12-27 | 1,134 | 1,167 | 1,133 | 1,167 | 147,400 | 1,167 |
| 2023-12-26 | 1,157 | 1,168 | 1,134 | 1,141 | 106,800 | 1,141 |
| 2023-12-25 | 1,140 | 1,150 | 1,125 | 1,150 | 133,800 | 1,150 |
| 2023-12-22 | 1,105 | 1,132 | 1,103 | 1,131 | 111,700 | 1,131 |
| 2023-12-21 | 1,110 | 1,125 | 1,095 | 1,111 | 132,000 | 1,111 |
| 2023-12-20 | 1,135 | 1,148 | 1,113 | 1,119 | 177,900 | 1,119 |
| 2023-12-19 | 1,136 | 1,136 | 1,100 | 1,124 | 362,600 | 1,124 |
| 2023-12-18 | 1,119 | 1,136 | 1,064 | 1,130 | 578,800 | 1,130 |
| 2023-12-15 | 1,051 | 1,096 | 1,034 | 1,089 | 1,239,700 | 1,089 |
| 2023-12-14 | 935 | 1,050 | 913 | 1,030 | 1,274,800 | 1,030 |
| 2023-12-13 | 927 | 930 | 921 | 926 | 35,500 | 926 |
| 2023-12-12 | 946 | 946 | 928 | 928 | 32,200 | 928 |
| 2023-12-11 | 927 | 951 | 927 | 946 | 174,000 | 946 |
| 2023-12-08 | 940 | 940 | 907 | 912 | 143,400 | 912 |
| 2023-12-07 | 952 | 952 | 939 | 941 | 34,100 | 941 |
| 2023-12-06 | 934 | 952 | 933 | 952 | 37,100 | 952 |
| 2023-12-05 | 943 | 947 | 924 | 924 | 69,300 | 924 |
| 2023-12-04 | 950 | 954 | 942 | 948 | 39,200 | 948 |
| 2023-12-01 | 957 | 958 | 947 | 949 | 35,400 | 949 |
| 2023-11-30 | 947 | 962 | 946 | 957 | 41,600 | 957 |
| 2023-11-29 | 965 | 967 | 942 | 946 | 80,000 | 946 |
| 2023-11-28 | 977 | 978 | 962 | 966 | 40,900 | 966 |
| 2023-11-27 | 987 | 987 | 973 | 974 | 29,100 | 974 |
| 2023-11-24 | 985 | 989 | 976 | 982 | 38,600 | 982 |
| 2023-11-22 | 979 | 989 | 971 | 971 | 79,700 | 971 |
| 2023-11-21 | 974 | 980 | 969 | 976 | 40,800 | 976 |
| 2023-11-20 | 985 | 993 | 974 | 974 | 56,800 | 974 |
| 2023-11-17 | 981 | 989 | 979 | 984 | 61,700 | 984 |
| 2023-11-16 | 972 | 982 | 966 | 979 | 36,800 | 979 |
| 2023-11-15 | 970 | 975 | 964 | 972 | 53,200 | 972 |
| 2023-11-14 | 977 | 985 | 964 | 969 | 70,300 | 969 |
| 2023-11-13 | 996 | 996 | 970 | 977 | 112,600 | 977 |
| 2023-11-10 | 950 | 985 | 940 | 983 | 158,500 | 983 |
| 2023-11-09 | 912 | 968 | 905 | 960 | 418,100 | 960 |
| 2023-11-08 | 913 | 918 | 894 | 901 | 56,100 | 901 |
| 2023-11-07 | 926 | 928 | 910 | 912 | 54,600 | 912 |
| 2023-11-06 | 924 | 925 | 917 | 921 | 44,200 | 921 |
| 2023-11-02 | 913 | 918 | 903 | 913 | 78,400 | 913 |
| 2023-11-01 | 910 | 915 | 905 | 911 | 41,700 | 911 |
| 2023-10-31 | 893 | 898 | 886 | 897 | 58,200 | 897 |
| 2023-10-30 | 908 | 910 | 891 | 891 | 131,100 | 891 |
| 2023-10-27 | 898 | 908 | 896 | 908 | 51,400 | 908 |
| 2023-10-26 | 895 | 903 | 886 | 890 | 70,300 | 890 |
| 2023-10-25 | 909 | 917 | 900 | 901 | 58,100 | 901 |
| 2023-10-24 | 899 | 908 | 877 | 903 | 115,700 | 903 |
| 2023-10-23 | 898 | 910 | 895 | 900 | 49,500 | 900 |
| 2023-10-20 | 900 | 910 | 896 | 904 | 45,000 | 904 |
| 2023-10-19 | 905 | 910 | 902 | 902 | 26,000 | 902 |
| 2023-10-18 | 908 | 916 | 896 | 916 | 81,100 | 916 |
| 2023-10-17 | 905 | 912 | 896 | 901 | 43,800 | 901 |
| 2023-10-16 | 900 | 905 | 890 | 892 | 57,000 | 892 |
| 2023-10-13 | 917 | 917 | 901 | 905 | 38,900 | 905 |
| 2023-10-12 | 917 | 922 | 907 | 918 | 39,100 | 918 |
| 2023-10-11 | 920 | 922 | 907 | 908 | 29,600 | 908 |
| 2023-10-10 | 905 | 919 | 901 | 919 | 61,100 | 919 |
| 2023-10-06 | 889 | 904 | 886 | 896 | 79,600 | 896 |
| 2023-10-05 | 868 | 886 | 864 | 883 | 133,600 | 883 |
| 2023-10-04 | 880 | 892 | 870 | 871 | 114,900 | 871 |
| 2023-10-03 | 920 | 920 | 897 | 901 | 109,400 | 901 |
| 2023-10-02 | 932 | 954 | 923 | 925 | 99,700 | 925 |
| 2023-09-29 | 970 | 970 | 921 | 930 | 124,600 | 930 |
| 2023-09-28 | 974 | 987 | 966 | 972 | 87,400 | 972 |
| 2023-09-27 | 3,870 | 3,915 | 3,815 | 3,910 | 24,400 | 977.50 |
| 2023-09-26 | 3,915 | 3,915 | 3,865 | 3,870 | 20,900 | 967.50 |
| 2023-09-25 | 3,940 | 3,940 | 3,895 | 3,920 | 28,600 | 980 |
| 2023-09-22 | 3,940 | 3,940 | 3,865 | 3,915 | 47,600 | 978.75 |
| 2023-09-21 | 3,990 | 4,020 | 3,940 | 3,950 | 32,000 | 987.50 |
| 2023-09-20 | 4,060 | 4,060 | 3,975 | 3,985 | 18,600 | 996.25 |
| 2023-09-19 | 3,960 | 4,065 | 3,940 | 4,020 | 30,400 | 1,005 |
| 2023-09-15 | 3,965 | 3,975 | 3,910 | 3,925 | 45,700 | 981.25 |
| 2023-09-14 | 4,035 | 4,035 | 3,960 | 3,970 | 22,000 | 992.50 |
| 2023-09-13 | 4,080 | 4,085 | 3,945 | 4,000 | 33,800 | 1,000 |
| 2023-09-12 | 4,080 | 4,105 | 4,050 | 4,080 | 16,600 | 1,020 |
| 2023-09-11 | 3,965 | 4,060 | 3,955 | 4,010 | 39,900 | 1,002.50 |
| 2023-09-08 | 3,900 | 3,935 | 3,880 | 3,925 | 18,800 | 981.25 |
| 2023-09-07 | 3,950 | 3,960 | 3,920 | 3,920 | 8,600 | 980 |
| 2023-09-06 | 3,975 | 3,975 | 3,905 | 3,945 | 19,600 | 986.25 |
| 2023-09-05 | 3,920 | 3,965 | 3,840 | 3,960 | 30,100 | 990 |
| 2023-09-04 | 3,815 | 3,935 | 3,805 | 3,910 | 24,900 | 977.50 |
| 2023-09-01 | 3,720 | 3,795 | 3,710 | 3,795 | 27,300 | 948.75 |
| 2023-08-31 | 3,640 | 3,725 | 3,640 | 3,720 | 16,000 | 930 |
| 2023-08-30 | 3,640 | 3,675 | 3,630 | 3,640 | 12,800 | 910 |
| 2023-08-29 | 3,635 | 3,665 | 3,615 | 3,650 | 5,700 | 912.50 |
| 2023-08-28 | 3,610 | 3,630 | 3,585 | 3,630 | 11,000 | 907.50 |
| 2023-08-25 | 3,585 | 3,585 | 3,560 | 3,575 | 6,400 | 893.75 |
| 2023-08-24 | 3,545 | 3,600 | 3,530 | 3,585 | 11,400 | 896.25 |
| 2023-08-23 | 3,460 | 3,540 | 3,455 | 3,510 | 12,500 | 877.50 |
| 2023-08-22 | 3,485 | 3,485 | 3,450 | 3,460 | 6,700 | 865 |
| 2023-08-21 | 3,445 | 3,475 | 3,445 | 3,450 | 7,000 | 862.50 |
| 2023-08-18 | 3,500 | 3,500 | 3,435 | 3,460 | 20,200 | 865 |
| 2023-08-17 | 3,570 | 3,570 | 3,475 | 3,545 | 21,400 | 886.25 |
| 2023-08-16 | 3,620 | 3,630 | 3,580 | 3,600 | 13,900 | 900 |
| 2023-08-15 | 3,650 | 3,650 | 3,630 | 3,635 | 5,800 | 908.75 |
| 2023-08-14 | 3,640 | 3,665 | 3,625 | 3,640 | 10,100 | 910 |
| 2023-08-10 | 3,625 | 3,750 | 3,590 | 3,665 | 51,600 | 916.25 |
| 2023-08-09 | 3,610 | 3,630 | 3,590 | 3,625 | 7,600 | 906.25 |
| 2023-08-08 | 3,590 | 3,660 | 3,590 | 3,635 | 6,900 | 908.75 |
| 2023-08-07 | 3,570 | 3,620 | 3,560 | 3,615 | 9,100 | 903.75 |
| 2023-08-04 | 3,575 | 3,610 | 3,515 | 3,610 | 7,700 | 902.50 |
| 2023-08-03 | 3,610 | 3,610 | 3,550 | 3,575 | 12,800 | 893.75 |
| 2023-08-02 | 3,650 | 3,650 | 3,610 | 3,635 | 10,600 | 908.75 |
| 2023-08-01 | 3,655 | 3,680 | 3,640 | 3,655 | 7,500 | 913.75 |
| 2023-07-31 | 3,600 | 3,655 | 3,600 | 3,655 | 17,200 | 913.75 |
| 2023-07-28 | 3,525 | 3,585 | 3,485 | 3,585 | 46,900 | 896.25 |
| 2023-07-27 | 3,545 | 3,550 | 3,520 | 3,545 | 6,100 | 886.25 |
| 2023-07-26 | 3,600 | 3,600 | 3,520 | 3,540 | 9,200 | 885 |
| 2023-07-25 | 3,610 | 3,610 | 3,565 | 3,585 | 12,000 | 896.25 |
| 2023-07-24 | 3,500 | 3,610 | 3,500 | 3,595 | 17,000 | 898.75 |
| 2023-07-21 | 3,475 | 3,500 | 3,455 | 3,495 | 5,500 | 873.75 |
| 2023-07-20 | 3,510 | 3,510 | 3,450 | 3,475 | 8,100 | 868.75 |
| 2023-07-19 | 3,500 | 3,510 | 3,475 | 3,510 | 10,300 | 877.50 |
| 2023-07-18 | 3,445 | 3,470 | 3,445 | 3,470 | 6,900 | 867.50 |
| 2023-07-14 | 3,435 | 3,460 | 3,410 | 3,445 | 6,500 | 861.25 |
| 2023-07-13 | 3,410 | 3,435 | 3,395 | 3,420 | 8,800 | 855 |
| 2023-07-12 | 3,440 | 3,445 | 3,405 | 3,410 | 12,300 | 852.50 |
| 2023-07-11 | 3,475 | 3,480 | 3,425 | 3,440 | 11,500 | 860 |
| 2023-07-10 | 3,460 | 3,490 | 3,455 | 3,470 | 8,700 | 867.50 |
| 2023-07-07 | 3,470 | 3,505 | 3,445 | 3,480 | 10,000 | 870 |
| 2023-07-06 | 3,525 | 3,540 | 3,475 | 3,485 | 7,900 | 871.25 |
| 2023-07-05 | 3,555 | 3,585 | 3,510 | 3,535 | 9,100 | 883.75 |
| 2023-07-04 | 3,575 | 3,585 | 3,545 | 3,545 | 8,100 | 886.25 |
| 2023-07-03 | 3,500 | 3,565 | 3,500 | 3,565 | 7,900 | 891.25 |
| 2023-06-30 | 3,540 | 3,555 | 3,445 | 3,485 | 18,700 | 871.25 |
| 2023-06-29 | 3,565 | 3,575 | 3,515 | 3,530 | 8,500 | 882.50 |
| 2023-06-28 | 3,540 | 3,550 | 3,515 | 3,545 | 7,200 | 886.25 |
| 2023-06-27 | 3,520 | 3,550 | 3,485 | 3,520 | 9,100 | 880 |
| 2023-06-26 | 3,550 | 3,580 | 3,520 | 3,550 | 5,400 | 887.50 |
| 2023-06-23 | 3,585 | 3,585 | 3,500 | 3,550 | 13,700 | 887.50 |
| 2023-06-22 | 3,610 | 3,645 | 3,535 | 3,535 | 26,000 | 883.75 |
| 2023-06-21 | 3,670 | 3,675 | 3,610 | 3,610 | 10,900 | 902.50 |
| 2023-06-20 | 3,600 | 3,665 | 3,600 | 3,665 | 14,400 | 916.25 |
| 2023-06-19 | 3,535 | 3,590 | 3,530 | 3,590 | 15,000 | 897.50 |
| 2023-06-16 | 3,535 | 3,535 | 3,480 | 3,505 | 18,800 | 876.25 |
| 2023-06-15 | 3,530 | 3,540 | 3,500 | 3,535 | 11,900 | 883.75 |
| 2023-06-14 | 3,570 | 3,570 | 3,520 | 3,530 | 11,900 | 882.50 |
| 2023-06-13 | 3,545 | 3,580 | 3,530 | 3,560 | 13,900 | 890 |
| 2023-06-12 | 3,455 | 3,530 | 3,455 | 3,530 | 15,900 | 882.50 |
| 2023-06-09 | 3,460 | 3,485 | 3,445 | 3,465 | 11,400 | 866.25 |
| 2023-06-08 | 3,420 | 3,480 | 3,410 | 3,440 | 14,700 | 860 |
| 2023-06-07 | 3,480 | 3,510 | 3,415 | 3,420 | 19,800 | 855 |
| 2023-06-06 | 3,370 | 3,495 | 3,365 | 3,480 | 14,300 | 870 |
| 2023-06-05 | 3,400 | 3,420 | 3,375 | 3,420 | 10,700 | 855 |
| 2023-06-02 | 3,370 | 3,420 | 3,350 | 3,395 | 15,300 | 848.75 |
| 2023-06-01 | 3,345 | 3,360 | 3,315 | 3,350 | 17,900 | 837.50 |
| 2023-05-31 | 3,390 | 3,395 | 3,350 | 3,350 | 10,100 | 837.50 |
| 2023-05-30 | 3,375 | 3,380 | 3,320 | 3,380 | 10,000 | 845 |
| 2023-05-29 | 3,370 | 3,400 | 3,355 | 3,365 | 10,100 | 841.25 |
| 2023-05-26 | 3,400 | 3,435 | 3,375 | 3,375 | 16,800 | 843.75 |
| 2023-05-25 | 3,380 | 3,430 | 3,365 | 3,430 | 24,400 | 857.50 |
| 2023-05-24 | 3,275 | 3,405 | 3,275 | 3,360 | 34,200 | 840 |
| 2023-05-23 | 3,300 | 3,310 | 3,245 | 3,290 | 26,200 | 822.50 |
| 2023-05-22 | 3,255 | 3,340 | 3,255 | 3,300 | 18,400 | 825 |
| 2023-05-19 | 3,360 | 3,360 | 3,255 | 3,255 | 23,200 | 813.75 |
| 2023-05-18 | 3,340 | 3,385 | 3,295 | 3,355 | 44,100 | 838.75 |
| 2023-05-17 | 3,275 | 3,330 | 3,260 | 3,325 | 20,700 | 831.25 |
| 2023-05-16 | 3,225 | 3,280 | 3,195 | 3,255 | 30,800 | 813.75 |
| 2023-05-15 | 3,120 | 3,235 | 3,095 | 3,190 | 41,300 | 797.50 |
| 2023-05-12 | 3,120 | 3,255 | 3,010 | 3,175 | 97,500 | 793.75 |
| 2023-05-11 | 2,959 | 3,115 | 2,934 | 3,115 | 104,400 | 778.75 |
| 2023-05-10 | 2,854 | 2,950 | 2,842 | 2,930 | 43,200 | 732.50 |
| 2023-05-09 | 2,838 | 2,875 | 2,838 | 2,868 | 6,000 | 717 |
| 2023-05-08 | 2,860 | 2,865 | 2,824 | 2,835 | 8,700 | 708.75 |
| 2023-05-02 | 2,865 | 2,870 | 2,840 | 2,858 | 6,800 | 714.50 |
| 2023-05-01 | 2,865 | 2,865 | 2,840 | 2,853 | 5,600 | 713.25 |
| 2023-04-28 | 2,846 | 2,859 | 2,806 | 2,851 | 14,600 | 712.75 |
| 2023-04-27 | 2,771 | 2,810 | 2,771 | 2,802 | 36,600 | 700.50 |
| 2023-04-26 | 2,840 | 2,840 | 2,793 | 2,794 | 10,500 | 698.50 |
| 2023-04-25 | 2,866 | 2,885 | 2,840 | 2,840 | 9,400 | 710 |
| 2023-04-24 | 2,880 | 2,880 | 2,848 | 2,871 | 7,500 | 717.75 |
| 2023-04-21 | 2,870 | 2,883 | 2,860 | 2,880 | 7,000 | 720 |
| 2023-04-20 | 2,893 | 2,908 | 2,870 | 2,870 | 5,900 | 717.50 |
| 2023-04-19 | 2,904 | 2,904 | 2,878 | 2,893 | 9,900 | 723.25 |
| 2023-04-18 | 2,900 | 2,910 | 2,896 | 2,904 | 11,500 | 726 |
| 2023-04-17 | 2,890 | 2,902 | 2,872 | 2,885 | 6,800 | 721.25 |
| 2023-04-14 | 2,900 | 2,900 | 2,881 | 2,890 | 6,200 | 722.50 |
| 2023-04-13 | 2,891 | 2,910 | 2,883 | 2,900 | 10,600 | 725 |
| 2023-04-12 | 2,897 | 2,905 | 2,872 | 2,905 | 7,700 | 726.25 |
| 2023-04-11 | 2,908 | 2,913 | 2,877 | 2,900 | 12,600 | 725 |
| 2023-04-10 | 2,888 | 2,916 | 2,888 | 2,908 | 7,500 | 727 |
| 2023-04-07 | 2,858 | 2,894 | 2,858 | 2,888 | 8,000 | 722 |
| 2023-04-06 | 2,878 | 2,883 | 2,855 | 2,860 | 12,600 | 715 |
| 2023-04-05 | 2,900 | 2,902 | 2,864 | 2,877 | 11,600 | 719.25 |
| 2023-04-04 | 2,899 | 2,926 | 2,874 | 2,912 | 9,800 | 728 |
| 2023-04-03 | 2,923 | 2,923 | 2,887 | 2,898 | 6,300 | 724.50 |
| 2023-03-31 | 2,892 | 2,990 | 2,892 | 2,923 | 12,200 | 730.75 |
| 2023-03-30 | 2,886 | 2,930 | 2,880 | 2,913 | 15,100 | 728.25 |
| 2023-03-29 | 2,898 | 2,946 | 2,892 | 2,915 | 14,300 | 728.75 |
| 2023-03-28 | 2,891 | 2,925 | 2,890 | 2,900 | 8,200 | 725 |
| 2023-03-27 | 2,900 | 2,913 | 2,865 | 2,900 | 7,000 | 725 |
| 2023-03-24 | 2,897 | 2,913 | 2,872 | 2,900 | 11,300 | 725 |
| 2023-03-23 | 2,876 | 2,933 | 2,870 | 2,926 | 9,100 | 731.50 |
| 2023-03-22 | 2,871 | 2,896 | 2,863 | 2,878 | 11,500 | 719.50 |
| 2023-03-20 | 2,842 | 2,853 | 2,801 | 2,842 | 15,900 | 710.50 |
| 2023-03-17 | 2,858 | 2,874 | 2,825 | 2,848 | 12,800 | 712 |
| 2023-03-16 | 2,811 | 2,896 | 2,768 | 2,858 | 30,100 | 714.50 |
| 2023-03-15 | 2,882 | 2,915 | 2,834 | 2,850 | 15,900 | 712.50 |
| 2023-03-14 | 2,896 | 2,900 | 2,837 | 2,882 | 19,100 | 720.50 |
| 2023-03-13 | 2,915 | 2,926 | 2,880 | 2,912 | 12,700 | 728 |
| 2023-03-10 | 2,957 | 2,994 | 2,928 | 2,939 | 12,900 | 734.75 |
| 2023-03-09 | 3,005 | 3,010 | 2,975 | 2,990 | 11,700 | 747.50 |
| 2023-03-08 | 2,964 | 3,015 | 2,957 | 3,010 | 12,800 | 752.50 |
| 2023-03-07 | 2,955 | 2,980 | 2,955 | 2,964 | 5,800 | 741 |
| 2023-03-06 | 2,953 | 2,970 | 2,934 | 2,969 | 8,000 | 742.25 |
| 2023-03-03 | 2,974 | 2,981 | 2,943 | 2,955 | 12,500 | 738.75 |
| 2023-03-02 | 2,991 | 3,015 | 2,935 | 2,952 | 15,100 | 738 |
| 2023-03-01 | 3,015 | 3,035 | 3,000 | 3,015 | 5,400 | 753.75 |
| 2023-02-28 | 3,065 | 3,065 | 3,015 | 3,020 | 5,500 | 755 |
| 2023-02-27 | 2,974 | 3,080 | 2,974 | 3,080 | 14,900 | 770 |
| 2023-02-24 | 2,968 | 2,975 | 2,953 | 2,975 | 1,900 | 743.75 |
| 2023-02-22 | 2,980 | 2,980 | 2,940 | 2,974 | 8,500 | 743.50 |
| 2023-02-21 | 2,955 | 2,998 | 2,955 | 2,983 | 9,300 | 745.75 |
| 2023-02-20 | 2,900 | 2,967 | 2,900 | 2,955 | 9,700 | 738.75 |
| 2023-02-17 | 2,894 | 2,908 | 2,885 | 2,894 | 5,800 | 723.50 |
| 2023-02-16 | 2,900 | 2,914 | 2,884 | 2,895 | 11,800 | 723.75 |
| 2023-02-15 | 2,864 | 2,918 | 2,864 | 2,887 | 15,500 | 721.75 |
| 2023-02-14 | 2,830 | 2,873 | 2,823 | 2,873 | 6,400 | 718.25 |
| 2023-02-13 | 2,870 | 2,880 | 2,820 | 2,833 | 11,400 | 708.25 |
| 2023-02-10 | 2,858 | 2,900 | 2,858 | 2,870 | 16,100 | 717.50 |
| 2023-02-09 | 2,901 | 2,901 | 2,837 | 2,854 | 18,400 | 713.50 |
| 2023-02-08 | 2,913 | 2,913 | 2,895 | 2,909 | 4,800 | 727.25 |
| 2023-02-07 | 2,929 | 2,929 | 2,907 | 2,913 | 4,000 | 728.25 |
| 2023-02-06 | 2,937 | 2,941 | 2,908 | 2,919 | 5,600 | 729.75 |
| 2023-02-03 | 2,910 | 2,950 | 2,910 | 2,945 | 7,800 | 736.25 |
| 2023-02-02 | 2,903 | 2,929 | 2,899 | 2,912 | 10,000 | 728 |
| 2023-02-01 | 2,991 | 3,010 | 2,911 | 2,911 | 17,500 | 727.75 |
| 2023-01-31 | 2,953 | 2,985 | 2,953 | 2,980 | 8,900 | 745 |
| 2023-01-30 | 2,922 | 2,949 | 2,920 | 2,949 | 23,300 | 737.25 |
| 2023-01-27 | 2,926 | 2,940 | 2,912 | 2,924 | 7,100 | 731 |
| 2023-01-26 | 2,920 | 2,940 | 2,913 | 2,927 | 7,100 | 731.75 |
| 2023-01-25 | 2,930 | 2,931 | 2,913 | 2,920 | 6,100 | 730 |
| 2023-01-24 | 2,938 | 2,938 | 2,911 | 2,920 | 9,800 | 730 |
| 2023-01-23 | 2,917 | 2,957 | 2,908 | 2,937 | 7,500 | 734.25 |
| 2023-01-20 | 2,925 | 2,929 | 2,903 | 2,925 | 4,900 | 731.25 |
| 2023-01-19 | 2,897 | 2,940 | 2,896 | 2,927 | 6,900 | 731.75 |
| 2023-01-18 | 2,920 | 2,923 | 2,880 | 2,903 | 16,600 | 725.75 |
| 2023-01-17 | 2,876 | 2,920 | 2,870 | 2,907 | 14,900 | 726.75 |
| 2023-01-16 | 2,892 | 2,897 | 2,852 | 2,878 | 14,000 | 719.50 |
| 2023-01-13 | 2,894 | 2,914 | 2,877 | 2,901 | 12,500 | 725.25 |
| 2023-01-12 | 2,901 | 2,910 | 2,878 | 2,900 | 10,300 | 725 |
| 2023-01-11 | 2,863 | 2,937 | 2,863 | 2,920 | 9,500 | 730 |
| 2023-01-10 | 2,872 | 2,874 | 2,854 | 2,863 | 6,900 | 715.75 |
| 2023-01-06 | 2,869 | 2,885 | 2,837 | 2,868 | 18,700 | 717 |
| 2023-01-05 | 2,929 | 2,929 | 2,866 | 2,893 | 12,200 | 723.25 |
| 2023-01-04 | 2,941 | 2,941 | 2,873 | 2,905 | 11,700 | 726.25 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.115株
