8093 極東貿易(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 | 1,965 | 1,974 | 1,945 | 1,959 | 44,200 | 1,959 |
| 2023-12-28 | 1,933 | 1,984 | 1,933 | 1,967 | 70,500 | 1,967 |
| 2023-12-27 | 1,937 | 1,943 | 1,923 | 1,931 | 45,300 | 1,931 |
| 2023-12-26 | 1,909 | 1,935 | 1,902 | 1,935 | 44,800 | 1,935 |
| 2023-12-25 | 1,908 | 1,912 | 1,894 | 1,902 | 28,000 | 1,902 |
| 2023-12-22 | 1,875 | 1,900 | 1,875 | 1,896 | 30,200 | 1,896 |
| 2023-12-21 | 1,865 | 1,872 | 1,855 | 1,866 | 28,500 | 1,866 |
| 2023-12-20 | 1,900 | 1,900 | 1,871 | 1,877 | 33,500 | 1,877 |
| 2023-12-19 | 1,895 | 1,899 | 1,867 | 1,884 | 48,000 | 1,884 |
| 2023-12-18 | 1,900 | 1,902 | 1,858 | 1,886 | 65,200 | 1,886 |
| 2023-12-15 | 1,896 | 1,900 | 1,885 | 1,892 | 31,500 | 1,892 |
| 2023-12-14 | 1,915 | 1,918 | 1,870 | 1,879 | 39,100 | 1,879 |
| 2023-12-13 | 1,906 | 1,923 | 1,906 | 1,914 | 45,600 | 1,914 |
| 2023-12-12 | 1,924 | 1,930 | 1,897 | 1,902 | 40,700 | 1,902 |
| 2023-12-11 | 1,900 | 1,915 | 1,892 | 1,912 | 59,100 | 1,912 |
| 2023-12-08 | 1,902 | 1,902 | 1,857 | 1,863 | 60,100 | 1,863 |
| 2023-12-07 | 1,899 | 1,908 | 1,896 | 1,902 | 25,900 | 1,902 |
| 2023-12-06 | 1,882 | 1,914 | 1,880 | 1,911 | 53,300 | 1,911 |
| 2023-12-05 | 1,872 | 1,876 | 1,860 | 1,860 | 26,800 | 1,860 |
| 2023-12-04 | 1,880 | 1,882 | 1,861 | 1,878 | 25,400 | 1,878 |
| 2023-12-01 | 1,898 | 1,910 | 1,881 | 1,884 | 51,200 | 1,884 |
| 2023-11-30 | 1,830 | 1,888 | 1,828 | 1,888 | 60,200 | 1,888 |
| 2023-11-29 | 1,836 | 1,846 | 1,827 | 1,828 | 22,400 | 1,828 |
| 2023-11-28 | 1,813 | 1,839 | 1,813 | 1,836 | 26,100 | 1,836 |
| 2023-11-27 | 1,816 | 1,823 | 1,811 | 1,813 | 15,600 | 1,813 |
| 2023-11-24 | 1,828 | 1,828 | 1,806 | 1,818 | 19,700 | 1,818 |
| 2023-11-22 | 1,795 | 1,813 | 1,795 | 1,808 | 11,600 | 1,808 |
| 2023-11-21 | 1,814 | 1,814 | 1,781 | 1,797 | 23,100 | 1,797 |
| 2023-11-20 | 1,820 | 1,828 | 1,790 | 1,790 | 36,800 | 1,790 |
| 2023-11-17 | 1,768 | 1,817 | 1,768 | 1,817 | 35,800 | 1,817 |
| 2023-11-16 | 1,778 | 1,784 | 1,766 | 1,775 | 20,500 | 1,775 |
| 2023-11-15 | 1,792 | 1,794 | 1,776 | 1,789 | 34,900 | 1,789 |
| 2023-11-14 | 1,782 | 1,796 | 1,777 | 1,780 | 21,100 | 1,780 |
| 2023-11-13 | 1,802 | 1,802 | 1,769 | 1,782 | 24,500 | 1,782 |
| 2023-11-10 | 1,725 | 1,780 | 1,712 | 1,779 | 41,200 | 1,779 |
| 2023-11-09 | 1,768 | 1,781 | 1,728 | 1,776 | 39,600 | 1,776 |
| 2023-11-08 | 1,800 | 1,812 | 1,743 | 1,750 | 72,300 | 1,750 |
| 2023-11-07 | 1,824 | 1,830 | 1,800 | 1,800 | 22,900 | 1,800 |
| 2023-11-06 | 1,840 | 1,840 | 1,806 | 1,821 | 35,100 | 1,821 |
| 2023-11-02 | 1,843 | 1,843 | 1,795 | 1,804 | 34,600 | 1,804 |
| 2023-11-01 | 1,802 | 1,820 | 1,801 | 1,813 | 44,200 | 1,813 |
| 2023-10-31 | 1,776 | 1,784 | 1,757 | 1,784 | 31,800 | 1,784 |
| 2023-10-30 | 1,767 | 1,787 | 1,750 | 1,769 | 54,300 | 1,769 |
| 2023-10-27 | 1,758 | 1,789 | 1,754 | 1,789 | 32,100 | 1,789 |
| 2023-10-26 | 1,750 | 1,760 | 1,729 | 1,739 | 37,500 | 1,739 |
| 2023-10-25 | 1,769 | 1,775 | 1,752 | 1,752 | 21,000 | 1,752 |
| 2023-10-24 | 1,750 | 1,757 | 1,696 | 1,753 | 63,800 | 1,753 |
| 2023-10-23 | 1,755 | 1,771 | 1,735 | 1,735 | 46,100 | 1,735 |
| 2023-10-20 | 1,770 | 1,780 | 1,756 | 1,773 | 24,400 | 1,773 |
| 2023-10-19 | 1,790 | 1,795 | 1,774 | 1,777 | 24,200 | 1,777 |
| 2023-10-18 | 1,782 | 1,801 | 1,782 | 1,799 | 24,000 | 1,799 |
| 2023-10-17 | 1,802 | 1,813 | 1,777 | 1,783 | 29,100 | 1,783 |
| 2023-10-16 | 1,796 | 1,810 | 1,781 | 1,789 | 28,200 | 1,789 |
| 2023-10-13 | 1,834 | 1,835 | 1,805 | 1,814 | 32,200 | 1,814 |
| 2023-10-12 | 1,843 | 1,849 | 1,827 | 1,847 | 30,900 | 1,847 |
| 2023-10-11 | 1,865 | 1,879 | 1,837 | 1,841 | 40,000 | 1,841 |
| 2023-10-10 | 1,835 | 1,848 | 1,831 | 1,843 | 37,800 | 1,843 |
| 2023-10-06 | 1,770 | 1,804 | 1,770 | 1,797 | 37,800 | 1,797 |
| 2023-10-05 | 1,744 | 1,785 | 1,740 | 1,773 | 61,000 | 1,773 |
| 2023-10-04 | 1,775 | 1,783 | 1,730 | 1,730 | 114,500 | 1,730 |
| 2023-10-03 | 1,859 | 1,859 | 1,800 | 1,801 | 67,600 | 1,801 |
| 2023-10-02 | 1,853 | 1,900 | 1,853 | 1,866 | 66,300 | 1,866 |
| 2023-09-29 | 1,921 | 1,921 | 1,830 | 1,839 | 110,000 | 1,839 |
| 2023-09-28 | 1,898 | 1,935 | 1,889 | 1,920 | 68,600 | 1,920 |
| 2023-09-27 | 1,932 | 1,935 | 1,907 | 1,935 | 84,300 | 1,935 |
| 2023-09-26 | 1,942 | 1,943 | 1,932 | 1,935 | 34,600 | 1,935 |
| 2023-09-25 | 1,940 | 1,952 | 1,929 | 1,940 | 56,500 | 1,940 |
| 2023-09-22 | 1,920 | 1,934 | 1,901 | 1,921 | 61,100 | 1,921 |
| 2023-09-21 | 1,930 | 1,953 | 1,928 | 1,931 | 64,500 | 1,931 |
| 2023-09-20 | 1,979 | 1,983 | 1,926 | 1,930 | 142,300 | 1,930 |
| 2023-09-19 | 1,966 | 1,979 | 1,957 | 1,976 | 73,300 | 1,976 |
| 2023-09-15 | 1,960 | 1,979 | 1,958 | 1,966 | 72,000 | 1,966 |
| 2023-09-14 | 1,950 | 1,960 | 1,945 | 1,953 | 38,600 | 1,953 |
| 2023-09-13 | 1,941 | 1,951 | 1,935 | 1,950 | 73,800 | 1,950 |
| 2023-09-12 | 1,949 | 1,949 | 1,926 | 1,941 | 32,100 | 1,941 |
| 2023-09-11 | 1,927 | 1,939 | 1,919 | 1,936 | 38,100 | 1,936 |
| 2023-09-08 | 1,910 | 1,928 | 1,901 | 1,917 | 38,800 | 1,917 |
| 2023-09-07 | 1,950 | 1,963 | 1,931 | 1,933 | 52,200 | 1,933 |
| 2023-09-06 | 1,955 | 1,961 | 1,942 | 1,954 | 48,600 | 1,954 |
| 2023-09-05 | 1,948 | 1,961 | 1,927 | 1,958 | 55,800 | 1,958 |
| 2023-09-04 | 1,925 | 1,948 | 1,917 | 1,948 | 48,400 | 1,948 |
| 2023-09-01 | 1,892 | 1,907 | 1,888 | 1,905 | 47,900 | 1,905 |
| 2023-08-31 | 1,875 | 1,893 | 1,875 | 1,890 | 52,300 | 1,890 |
| 2023-08-30 | 1,856 | 1,875 | 1,850 | 1,867 | 57,300 | 1,867 |
| 2023-08-29 | 1,840 | 1,850 | 1,837 | 1,846 | 21,700 | 1,846 |
| 2023-08-28 | 1,823 | 1,842 | 1,820 | 1,840 | 27,800 | 1,840 |
| 2023-08-25 | 1,808 | 1,812 | 1,795 | 1,808 | 21,500 | 1,808 |
| 2023-08-24 | 1,803 | 1,815 | 1,802 | 1,809 | 23,500 | 1,809 |
| 2023-08-23 | 1,797 | 1,810 | 1,785 | 1,808 | 20,200 | 1,808 |
| 2023-08-22 | 1,783 | 1,801 | 1,776 | 1,788 | 35,600 | 1,788 |
| 2023-08-21 | 1,782 | 1,807 | 1,782 | 1,788 | 26,300 | 1,788 |
| 2023-08-18 | 1,773 | 1,794 | 1,771 | 1,782 | 36,300 | 1,782 |
| 2023-08-17 | 1,791 | 1,794 | 1,746 | 1,791 | 75,000 | 1,791 |
| 2023-08-16 | 1,837 | 1,846 | 1,807 | 1,808 | 48,600 | 1,808 |
| 2023-08-15 | 1,853 | 1,860 | 1,837 | 1,844 | 41,100 | 1,844 |
| 2023-08-14 | 1,820 | 1,855 | 1,818 | 1,855 | 73,100 | 1,855 |
| 2023-08-10 | 1,790 | 1,820 | 1,782 | 1,820 | 57,400 | 1,820 |
| 2023-08-09 | 1,801 | 1,808 | 1,788 | 1,798 | 29,800 | 1,798 |
| 2023-08-08 | 1,804 | 1,815 | 1,801 | 1,801 | 19,600 | 1,801 |
| 2023-08-07 | 1,791 | 1,803 | 1,785 | 1,796 | 22,300 | 1,796 |
| 2023-08-04 | 1,781 | 1,791 | 1,772 | 1,787 | 26,400 | 1,787 |
| 2023-08-03 | 1,792 | 1,794 | 1,764 | 1,779 | 44,000 | 1,779 |
| 2023-08-02 | 1,804 | 1,813 | 1,791 | 1,801 | 45,900 | 1,801 |
| 2023-08-01 | 1,786 | 1,813 | 1,786 | 1,802 | 47,200 | 1,802 |
| 2023-07-31 | 1,785 | 1,803 | 1,777 | 1,786 | 62,300 | 1,786 |
| 2023-07-28 | 1,769 | 1,777 | 1,752 | 1,768 | 57,700 | 1,768 |
| 2023-07-27 | 1,772 | 1,778 | 1,754 | 1,775 | 33,700 | 1,775 |
| 2023-07-26 | 1,780 | 1,780 | 1,771 | 1,773 | 24,900 | 1,773 |
| 2023-07-25 | 1,782 | 1,783 | 1,771 | 1,778 | 33,500 | 1,778 |
| 2023-07-24 | 1,760 | 1,780 | 1,758 | 1,777 | 31,000 | 1,777 |
| 2023-07-21 | 1,753 | 1,762 | 1,752 | 1,758 | 24,400 | 1,758 |
| 2023-07-20 | 1,765 | 1,768 | 1,750 | 1,752 | 23,200 | 1,752 |
| 2023-07-19 | 1,746 | 1,760 | 1,720 | 1,760 | 53,700 | 1,760 |
| 2023-07-18 | 1,706 | 1,734 | 1,702 | 1,731 | 42,000 | 1,731 |
| 2023-07-14 | 1,706 | 1,713 | 1,684 | 1,696 | 39,300 | 1,696 |
| 2023-07-13 | 1,699 | 1,707 | 1,670 | 1,694 | 54,600 | 1,694 |
| 2023-07-12 | 1,731 | 1,731 | 1,694 | 1,699 | 67,400 | 1,699 |
| 2023-07-11 | 1,756 | 1,760 | 1,722 | 1,722 | 41,000 | 1,722 |
| 2023-07-10 | 1,746 | 1,773 | 1,742 | 1,745 | 47,200 | 1,745 |
| 2023-07-07 | 1,752 | 1,761 | 1,722 | 1,745 | 68,300 | 1,745 |
| 2023-07-06 | 1,763 | 1,783 | 1,752 | 1,761 | 57,600 | 1,761 |
| 2023-07-05 | 1,760 | 1,768 | 1,744 | 1,764 | 41,800 | 1,764 |
| 2023-07-04 | 1,766 | 1,772 | 1,754 | 1,765 | 62,300 | 1,765 |
| 2023-07-03 | 1,762 | 1,774 | 1,758 | 1,765 | 47,800 | 1,765 |
| 2023-06-30 | 1,750 | 1,770 | 1,741 | 1,756 | 75,200 | 1,756 |
| 2023-06-29 | 1,746 | 1,770 | 1,741 | 1,745 | 64,200 | 1,745 |
| 2023-06-28 | 1,720 | 1,746 | 1,717 | 1,746 | 93,300 | 1,746 |
| 2023-06-27 | 1,671 | 1,707 | 1,664 | 1,705 | 55,500 | 1,705 |
| 2023-06-26 | 1,668 | 1,687 | 1,647 | 1,672 | 58,200 | 1,672 |
| 2023-06-23 | 1,696 | 1,704 | 1,655 | 1,671 | 71,600 | 1,671 |
| 2023-06-22 | 1,692 | 1,707 | 1,686 | 1,695 | 59,400 | 1,695 |
| 2023-06-21 | 1,694 | 1,698 | 1,682 | 1,687 | 45,400 | 1,687 |
| 2023-06-20 | 1,672 | 1,709 | 1,672 | 1,691 | 52,900 | 1,691 |
| 2023-06-19 | 1,700 | 1,701 | 1,660 | 1,672 | 93,300 | 1,672 |
| 2023-06-16 | 1,681 | 1,697 | 1,666 | 1,692 | 61,700 | 1,692 |
| 2023-06-15 | 1,655 | 1,680 | 1,649 | 1,680 | 52,000 | 1,680 |
| 2023-06-14 | 1,645 | 1,650 | 1,638 | 1,648 | 60,600 | 1,648 |
| 2023-06-13 | 1,643 | 1,650 | 1,635 | 1,635 | 77,900 | 1,635 |
| 2023-06-12 | 1,623 | 1,635 | 1,608 | 1,624 | 82,500 | 1,624 |
| 2023-06-09 | 1,603 | 1,615 | 1,600 | 1,608 | 60,400 | 1,608 |
| 2023-06-08 | 1,584 | 1,605 | 1,584 | 1,596 | 62,300 | 1,596 |
| 2023-06-07 | 1,591 | 1,597 | 1,578 | 1,584 | 61,400 | 1,584 |
| 2023-06-06 | 1,583 | 1,588 | 1,576 | 1,584 | 34,300 | 1,584 |
| 2023-06-05 | 1,595 | 1,602 | 1,583 | 1,583 | 54,900 | 1,583 |
| 2023-06-02 | 1,567 | 1,584 | 1,562 | 1,582 | 41,300 | 1,582 |
| 2023-06-01 | 1,554 | 1,573 | 1,552 | 1,555 | 40,000 | 1,555 |
| 2023-05-31 | 1,584 | 1,584 | 1,540 | 1,540 | 56,600 | 1,540 |
| 2023-05-30 | 1,574 | 1,585 | 1,558 | 1,585 | 59,100 | 1,585 |
| 2023-05-29 | 1,573 | 1,583 | 1,566 | 1,573 | 65,400 | 1,573 |
| 2023-05-26 | 1,549 | 1,569 | 1,547 | 1,554 | 52,400 | 1,554 |
| 2023-05-25 | 1,542 | 1,554 | 1,539 | 1,552 | 28,600 | 1,552 |
| 2023-05-24 | 1,536 | 1,550 | 1,536 | 1,546 | 16,600 | 1,546 |
| 2023-05-23 | 1,555 | 1,560 | 1,535 | 1,543 | 51,400 | 1,543 |
| 2023-05-22 | 1,548 | 1,559 | 1,545 | 1,554 | 26,500 | 1,554 |
| 2023-05-19 | 1,549 | 1,559 | 1,547 | 1,548 | 39,000 | 1,548 |
| 2023-05-18 | 1,540 | 1,547 | 1,531 | 1,545 | 36,300 | 1,545 |
| 2023-05-17 | 1,525 | 1,538 | 1,523 | 1,532 | 37,700 | 1,532 |
| 2023-05-16 | 1,530 | 1,534 | 1,519 | 1,530 | 29,600 | 1,530 |
| 2023-05-15 | 1,527 | 1,531 | 1,516 | 1,522 | 47,500 | 1,522 |
| 2023-05-12 | 1,525 | 1,527 | 1,501 | 1,521 | 59,000 | 1,521 |
| 2023-05-11 | 1,545 | 1,545 | 1,525 | 1,528 | 39,300 | 1,528 |
| 2023-05-10 | 1,557 | 1,558 | 1,534 | 1,546 | 41,400 | 1,546 |
| 2023-05-09 | 1,534 | 1,550 | 1,533 | 1,549 | 45,400 | 1,549 |
| 2023-05-08 | 1,520 | 1,534 | 1,520 | 1,534 | 34,300 | 1,534 |
| 2023-05-02 | 1,512 | 1,538 | 1,510 | 1,530 | 58,600 | 1,530 |
| 2023-05-01 | 1,518 | 1,521 | 1,495 | 1,511 | 36,300 | 1,511 |
| 2023-04-28 | 1,519 | 1,519 | 1,502 | 1,515 | 30,200 | 1,515 |
| 2023-04-27 | 1,493 | 1,508 | 1,488 | 1,505 | 35,500 | 1,505 |
| 2023-04-26 | 1,499 | 1,504 | 1,490 | 1,495 | 28,500 | 1,495 |
| 2023-04-25 | 1,502 | 1,516 | 1,502 | 1,510 | 25,900 | 1,510 |
| 2023-04-24 | 1,515 | 1,517 | 1,497 | 1,502 | 26,800 | 1,502 |
| 2023-04-21 | 1,502 | 1,519 | 1,493 | 1,514 | 48,700 | 1,514 |
| 2023-04-20 | 1,493 | 1,508 | 1,490 | 1,502 | 31,600 | 1,502 |
| 2023-04-19 | 1,480 | 1,493 | 1,477 | 1,493 | 28,900 | 1,493 |
| 2023-04-18 | 1,474 | 1,487 | 1,469 | 1,485 | 57,900 | 1,485 |
| 2023-04-17 | 1,475 | 1,477 | 1,466 | 1,471 | 39,900 | 1,471 |
| 2023-04-14 | 1,465 | 1,473 | 1,464 | 1,469 | 37,200 | 1,469 |
| 2023-04-13 | 1,459 | 1,465 | 1,452 | 1,464 | 26,500 | 1,464 |
| 2023-04-12 | 1,448 | 1,468 | 1,448 | 1,459 | 30,600 | 1,459 |
| 2023-04-11 | 1,437 | 1,448 | 1,434 | 1,447 | 32,000 | 1,447 |
| 2023-04-10 | 1,443 | 1,451 | 1,433 | 1,436 | 34,300 | 1,436 |
| 2023-04-07 | 1,442 | 1,447 | 1,439 | 1,443 | 29,600 | 1,443 |
| 2023-04-06 | 1,447 | 1,456 | 1,425 | 1,427 | 76,600 | 1,427 |
| 2023-04-05 | 1,477 | 1,477 | 1,455 | 1,458 | 50,700 | 1,458 |
| 2023-04-04 | 1,487 | 1,490 | 1,476 | 1,489 | 43,100 | 1,489 |
| 2023-04-03 | 1,518 | 1,520 | 1,483 | 1,487 | 59,700 | 1,487 |
| 2023-03-31 | 1,479 | 1,514 | 1,476 | 1,506 | 80,400 | 1,506 |
| 2023-03-30 | 1,483 | 1,488 | 1,447 | 1,469 | 140,600 | 1,469 |
| 2023-03-29 | 1,537 | 1,543 | 1,530 | 1,538 | 132,400 | 1,538 |
| 2023-03-28 | 1,545 | 1,553 | 1,530 | 1,530 | 79,600 | 1,530 |
| 2023-03-27 | 1,525 | 1,534 | 1,515 | 1,533 | 105,700 | 1,533 |
| 2023-03-24 | 1,516 | 1,519 | 1,501 | 1,512 | 82,500 | 1,512 |
| 2023-03-23 | 1,490 | 1,521 | 1,484 | 1,520 | 47,200 | 1,520 |
| 2023-03-22 | 1,479 | 1,504 | 1,479 | 1,500 | 41,700 | 1,500 |
| 2023-03-20 | 1,485 | 1,490 | 1,457 | 1,458 | 97,800 | 1,458 |
| 2023-03-17 | 1,509 | 1,520 | 1,495 | 1,495 | 79,700 | 1,495 |
| 2023-03-16 | 1,492 | 1,498 | 1,471 | 1,495 | 115,600 | 1,495 |
| 2023-03-15 | 1,501 | 1,528 | 1,500 | 1,517 | 61,400 | 1,517 |
| 2023-03-14 | 1,501 | 1,502 | 1,462 | 1,480 | 138,000 | 1,480 |
| 2023-03-13 | 1,520 | 1,527 | 1,492 | 1,526 | 116,000 | 1,526 |
| 2023-03-10 | 1,549 | 1,566 | 1,546 | 1,550 | 83,200 | 1,550 |
| 2023-03-09 | 1,565 | 1,568 | 1,560 | 1,561 | 52,300 | 1,561 |
| 2023-03-08 | 1,559 | 1,559 | 1,541 | 1,556 | 71,100 | 1,556 |
| 2023-03-07 | 1,547 | 1,560 | 1,542 | 1,559 | 75,200 | 1,559 |
| 2023-03-06 | 1,555 | 1,555 | 1,541 | 1,551 | 79,900 | 1,551 |
| 2023-03-03 | 1,545 | 1,549 | 1,526 | 1,533 | 101,400 | 1,533 |
| 2023-03-02 | 1,538 | 1,549 | 1,536 | 1,541 | 54,700 | 1,541 |
| 2023-03-01 | 1,530 | 1,543 | 1,523 | 1,537 | 56,500 | 1,537 |
| 2023-02-28 | 1,577 | 1,584 | 1,528 | 1,528 | 119,800 | 1,528 |
| 2023-02-27 | 1,520 | 1,559 | 1,520 | 1,557 | 99,600 | 1,557 |
| 2023-02-24 | 1,485 | 1,514 | 1,484 | 1,513 | 114,000 | 1,513 |
| 2023-02-22 | 1,462 | 1,491 | 1,459 | 1,485 | 142,100 | 1,485 |
| 2023-02-21 | 1,454 | 1,463 | 1,446 | 1,457 | 95,400 | 1,457 |
| 2023-02-20 | 1,445 | 1,455 | 1,442 | 1,446 | 78,300 | 1,446 |
| 2023-02-17 | 1,420 | 1,438 | 1,415 | 1,436 | 62,100 | 1,436 |
| 2023-02-16 | 1,430 | 1,453 | 1,422 | 1,430 | 138,300 | 1,430 |
| 2023-02-15 | 1,403 | 1,427 | 1,399 | 1,427 | 143,900 | 1,427 |
| 2023-02-14 | 1,398 | 1,405 | 1,388 | 1,400 | 81,800 | 1,400 |
| 2023-02-13 | 1,382 | 1,388 | 1,361 | 1,388 | 136,200 | 1,388 |
| 2023-02-10 | 1,404 | 1,409 | 1,373 | 1,382 | 162,800 | 1,382 |
| 2023-02-09 | 1,398 | 1,409 | 1,396 | 1,404 | 86,500 | 1,404 |
| 2023-02-08 | 1,395 | 1,400 | 1,388 | 1,400 | 76,300 | 1,400 |
| 2023-02-07 | 1,399 | 1,404 | 1,392 | 1,396 | 75,700 | 1,396 |
| 2023-02-06 | 1,404 | 1,407 | 1,397 | 1,401 | 62,900 | 1,401 |
| 2023-02-03 | 1,403 | 1,403 | 1,390 | 1,398 | 53,700 | 1,398 |
| 2023-02-02 | 1,404 | 1,407 | 1,390 | 1,393 | 83,100 | 1,393 |
| 2023-02-01 | 1,390 | 1,403 | 1,385 | 1,403 | 93,500 | 1,403 |
| 2023-01-31 | 1,425 | 1,428 | 1,384 | 1,388 | 225,000 | 1,388 |
| 2023-01-30 | 1,420 | 1,430 | 1,413 | 1,425 | 109,800 | 1,425 |
| 2023-01-27 | 1,409 | 1,418 | 1,409 | 1,413 | 73,600 | 1,413 |
| 2023-01-26 | 1,411 | 1,418 | 1,396 | 1,407 | 116,800 | 1,407 |
| 2023-01-25 | 1,423 | 1,423 | 1,395 | 1,410 | 186,500 | 1,410 |
| 2023-01-24 | 1,440 | 1,457 | 1,432 | 1,433 | 162,700 | 1,433 |
| 2023-01-23 | 1,430 | 1,441 | 1,427 | 1,430 | 78,600 | 1,430 |
| 2023-01-20 | 1,425 | 1,431 | 1,412 | 1,425 | 62,400 | 1,425 |
| 2023-01-19 | 1,410 | 1,432 | 1,401 | 1,430 | 69,500 | 1,430 |
| 2023-01-18 | 1,390 | 1,429 | 1,389 | 1,421 | 138,100 | 1,421 |
| 2023-01-17 | 1,373 | 1,395 | 1,373 | 1,387 | 47,800 | 1,387 |
| 2023-01-16 | 1,367 | 1,372 | 1,352 | 1,370 | 67,200 | 1,370 |
| 2023-01-13 | 1,391 | 1,395 | 1,372 | 1,378 | 81,800 | 1,378 |
| 2023-01-12 | 1,390 | 1,405 | 1,389 | 1,398 | 84,300 | 1,398 |
| 2023-01-11 | 1,363 | 1,387 | 1,362 | 1,387 | 94,300 | 1,387 |
| 2023-01-10 | 1,355 | 1,355 | 1,344 | 1,355 | 35,700 | 1,355 |
| 2023-01-06 | 1,331 | 1,342 | 1,327 | 1,340 | 35,200 | 1,340 |
| 2023-01-05 | 1,340 | 1,340 | 1,324 | 1,335 | 60,900 | 1,335 |
| 2023-01-04 | 1,366 | 1,366 | 1,340 | 1,340 | 53,900 | 1,340 |
分割・併合履歴 ： [2022-08-30]1株→2株 [2018-09-26]1株→0.2株 [1994-03-28]1株→1.2株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.1株
