8125 (株)ワキタ 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 | 1,597 | 1,605 | 1,590 | 1,600 | 81,800 | 1,600 |
| 2023-12-28 | 1,592 | 1,603 | 1,588 | 1,594 | 76,400 | 1,594 |
| 2023-12-27 | 1,613 | 1,613 | 1,597 | 1,600 | 100,600 | 1,600 |
| 2023-12-26 | 1,630 | 1,631 | 1,587 | 1,600 | 98,500 | 1,600 |
| 2023-12-25 | 1,642 | 1,642 | 1,623 | 1,626 | 70,400 | 1,626 |
| 2023-12-22 | 1,609 | 1,620 | 1,605 | 1,615 | 84,500 | 1,615 |
| 2023-12-21 | 1,586 | 1,600 | 1,580 | 1,593 | 49,500 | 1,593 |
| 2023-12-20 | 1,598 | 1,607 | 1,585 | 1,593 | 69,900 | 1,593 |
| 2023-12-19 | 1,576 | 1,586 | 1,559 | 1,586 | 48,400 | 1,586 |
| 2023-12-18 | 1,560 | 1,567 | 1,547 | 1,563 | 41,100 | 1,563 |
| 2023-12-15 | 1,572 | 1,573 | 1,555 | 1,565 | 54,000 | 1,565 |
| 2023-12-14 | 1,562 | 1,575 | 1,554 | 1,565 | 42,400 | 1,565 |
| 2023-12-13 | 1,583 | 1,583 | 1,564 | 1,572 | 42,400 | 1,572 |
| 2023-12-12 | 1,588 | 1,593 | 1,566 | 1,568 | 48,700 | 1,568 |
| 2023-12-11 | 1,576 | 1,588 | 1,553 | 1,585 | 93,500 | 1,585 |
| 2023-12-08 | 1,568 | 1,576 | 1,526 | 1,536 | 88,100 | 1,536 |
| 2023-12-07 | 1,578 | 1,583 | 1,561 | 1,569 | 57,500 | 1,569 |
| 2023-12-06 | 1,551 | 1,598 | 1,548 | 1,591 | 92,300 | 1,591 |
| 2023-12-05 | 1,540 | 1,567 | 1,540 | 1,543 | 51,200 | 1,543 |
| 2023-12-04 | 1,521 | 1,543 | 1,507 | 1,540 | 84,000 | 1,540 |
| 2023-12-01 | 1,515 | 1,554 | 1,515 | 1,539 | 121,600 | 1,539 |
| 2023-11-30 | 1,486 | 1,498 | 1,474 | 1,485 | 114,900 | 1,485 |
| 2023-11-29 | 1,516 | 1,519 | 1,491 | 1,492 | 68,300 | 1,492 |
| 2023-11-28 | 1,505 | 1,519 | 1,500 | 1,517 | 35,300 | 1,517 |
| 2023-11-27 | 1,508 | 1,510 | 1,497 | 1,500 | 36,700 | 1,500 |
| 2023-11-24 | 1,510 | 1,513 | 1,494 | 1,500 | 19,000 | 1,500 |
| 2023-11-22 | 1,476 | 1,499 | 1,476 | 1,495 | 20,000 | 1,495 |
| 2023-11-21 | 1,485 | 1,493 | 1,469 | 1,479 | 44,800 | 1,479 |
| 2023-11-20 | 1,516 | 1,517 | 1,484 | 1,484 | 58,600 | 1,484 |
| 2023-11-17 | 1,485 | 1,509 | 1,485 | 1,507 | 37,000 | 1,507 |
| 2023-11-16 | 1,498 | 1,502 | 1,475 | 1,482 | 43,600 | 1,482 |
| 2023-11-15 | 1,496 | 1,504 | 1,491 | 1,500 | 41,300 | 1,500 |
| 2023-11-14 | 1,496 | 1,497 | 1,487 | 1,490 | 26,700 | 1,490 |
| 2023-11-13 | 1,494 | 1,501 | 1,481 | 1,483 | 34,600 | 1,483 |
| 2023-11-10 | 1,461 | 1,492 | 1,461 | 1,487 | 76,400 | 1,487 |
| 2023-11-09 | 1,465 | 1,481 | 1,461 | 1,471 | 66,700 | 1,471 |
| 2023-11-08 | 1,501 | 1,501 | 1,461 | 1,464 | 78,200 | 1,464 |
| 2023-11-07 | 1,516 | 1,518 | 1,486 | 1,491 | 64,900 | 1,491 |
| 2023-11-06 | 1,527 | 1,527 | 1,503 | 1,516 | 62,800 | 1,516 |
| 2023-11-02 | 1,527 | 1,527 | 1,488 | 1,501 | 62,900 | 1,501 |
| 2023-11-01 | 1,530 | 1,533 | 1,503 | 1,509 | 78,500 | 1,509 |
| 2023-10-31 | 1,495 | 1,503 | 1,482 | 1,503 | 127,600 | 1,503 |
| 2023-10-30 | 1,487 | 1,496 | 1,459 | 1,470 | 443,000 | 1,470 |
| 2023-10-27 | 1,495 | 1,506 | 1,487 | 1,500 | 138,700 | 1,500 |
| 2023-10-26 | 1,485 | 1,501 | 1,467 | 1,477 | 96,900 | 1,477 |
| 2023-10-25 | 1,490 | 1,510 | 1,483 | 1,491 | 84,800 | 1,491 |
| 2023-10-24 | 1,503 | 1,507 | 1,468 | 1,490 | 121,300 | 1,490 |
| 2023-10-23 | 1,521 | 1,521 | 1,499 | 1,501 | 87,000 | 1,501 |
| 2023-10-20 | 1,515 | 1,527 | 1,505 | 1,518 | 60,400 | 1,518 |
| 2023-10-19 | 1,520 | 1,529 | 1,514 | 1,516 | 76,900 | 1,516 |
| 2023-10-18 | 1,550 | 1,558 | 1,518 | 1,526 | 86,600 | 1,526 |
| 2023-10-17 | 1,541 | 1,550 | 1,516 | 1,525 | 89,500 | 1,525 |
| 2023-10-16 | 1,539 | 1,552 | 1,519 | 1,527 | 119,800 | 1,527 |
| 2023-10-13 | 1,532 | 1,564 | 1,527 | 1,537 | 120,900 | 1,537 |
| 2023-10-12 | 1,509 | 1,544 | 1,502 | 1,538 | 111,000 | 1,538 |
| 2023-10-11 | 1,522 | 1,528 | 1,497 | 1,500 | 218,600 | 1,500 |
| 2023-10-10 | 1,584 | 1,590 | 1,512 | 1,532 | 473,000 | 1,532 |
| 2023-10-06 | 1,380 | 1,413 | 1,380 | 1,384 | 96,600 | 1,384 |
| 2023-10-05 | 1,381 | 1,397 | 1,374 | 1,393 | 113,400 | 1,393 |
| 2023-10-04 | 1,381 | 1,391 | 1,363 | 1,381 | 171,700 | 1,381 |
| 2023-10-03 | 1,400 | 1,404 | 1,387 | 1,388 | 74,400 | 1,388 |
| 2023-10-02 | 1,415 | 1,427 | 1,401 | 1,402 | 54,200 | 1,402 |
| 2023-09-29 | 1,410 | 1,424 | 1,399 | 1,403 | 71,800 | 1,403 |
| 2023-09-28 | 1,422 | 1,432 | 1,410 | 1,414 | 75,700 | 1,414 |
| 2023-09-27 | 1,423 | 1,427 | 1,400 | 1,425 | 85,400 | 1,425 |
| 2023-09-26 | 1,421 | 1,423 | 1,406 | 1,418 | 65,400 | 1,418 |
| 2023-09-25 | 1,415 | 1,419 | 1,400 | 1,417 | 59,400 | 1,417 |
| 2023-09-22 | 1,391 | 1,411 | 1,388 | 1,403 | 57,800 | 1,403 |
| 2023-09-21 | 1,437 | 1,441 | 1,407 | 1,408 | 77,500 | 1,408 |
| 2023-09-20 | 1,454 | 1,454 | 1,419 | 1,423 | 84,900 | 1,423 |
| 2023-09-19 | 1,445 | 1,462 | 1,437 | 1,451 | 84,500 | 1,451 |
| 2023-09-15 | 1,430 | 1,438 | 1,419 | 1,434 | 70,400 | 1,434 |
| 2023-09-14 | 1,416 | 1,424 | 1,409 | 1,419 | 41,400 | 1,419 |
| 2023-09-13 | 1,440 | 1,440 | 1,409 | 1,417 | 55,800 | 1,417 |
| 2023-09-12 | 1,419 | 1,437 | 1,417 | 1,435 | 63,000 | 1,435 |
| 2023-09-11 | 1,407 | 1,413 | 1,398 | 1,408 | 36,700 | 1,408 |
| 2023-09-08 | 1,403 | 1,417 | 1,398 | 1,402 | 93,200 | 1,402 |
| 2023-09-07 | 1,412 | 1,423 | 1,405 | 1,415 | 111,100 | 1,415 |
| 2023-09-06 | 1,414 | 1,420 | 1,401 | 1,420 | 69,200 | 1,420 |
| 2023-09-05 | 1,407 | 1,413 | 1,398 | 1,412 | 95,900 | 1,412 |
| 2023-09-04 | 1,384 | 1,407 | 1,381 | 1,406 | 90,800 | 1,406 |
| 2023-09-01 | 1,344 | 1,377 | 1,344 | 1,377 | 95,600 | 1,377 |
| 2023-08-31 | 1,332 | 1,355 | 1,332 | 1,342 | 109,400 | 1,342 |
| 2023-08-30 | 1,333 | 1,339 | 1,320 | 1,330 | 155,900 | 1,330 |
| 2023-08-29 | 1,336 | 1,343 | 1,317 | 1,334 | 106,600 | 1,334 |
| 2023-08-28 | 1,336 | 1,338 | 1,323 | 1,331 | 153,600 | 1,331 |
| 2023-08-25 | 1,333 | 1,342 | 1,328 | 1,332 | 71,100 | 1,332 |
| 2023-08-24 | 1,337 | 1,350 | 1,333 | 1,350 | 81,100 | 1,350 |
| 2023-08-23 | 1,333 | 1,340 | 1,325 | 1,340 | 84,600 | 1,340 |
| 2023-08-22 | 1,332 | 1,341 | 1,320 | 1,341 | 150,100 | 1,341 |
| 2023-08-21 | 1,341 | 1,347 | 1,328 | 1,330 | 106,600 | 1,330 |
| 2023-08-18 | 1,338 | 1,341 | 1,334 | 1,340 | 62,500 | 1,340 |
| 2023-08-17 | 1,343 | 1,348 | 1,331 | 1,348 | 87,700 | 1,348 |
| 2023-08-16 | 1,331 | 1,343 | 1,327 | 1,341 | 62,600 | 1,341 |
| 2023-08-15 | 1,341 | 1,345 | 1,333 | 1,344 | 73,300 | 1,344 |
| 2023-08-14 | 1,354 | 1,355 | 1,332 | 1,338 | 75,800 | 1,338 |
| 2023-08-10 | 1,326 | 1,357 | 1,321 | 1,354 | 129,900 | 1,354 |
| 2023-08-09 | 1,317 | 1,318 | 1,305 | 1,316 | 50,100 | 1,316 |
| 2023-08-08 | 1,310 | 1,326 | 1,310 | 1,323 | 76,100 | 1,323 |
| 2023-08-07 | 1,287 | 1,303 | 1,279 | 1,302 | 60,000 | 1,302 |
| 2023-08-04 | 1,271 | 1,287 | 1,269 | 1,287 | 47,200 | 1,287 |
| 2023-08-03 | 1,284 | 1,289 | 1,266 | 1,271 | 103,900 | 1,271 |
| 2023-08-02 | 1,280 | 1,296 | 1,275 | 1,289 | 130,100 | 1,289 |
| 2023-08-01 | 1,285 | 1,295 | 1,280 | 1,294 | 71,100 | 1,294 |
| 2023-07-31 | 1,288 | 1,292 | 1,278 | 1,283 | 94,200 | 1,283 |
| 2023-07-28 | 1,255 | 1,269 | 1,248 | 1,268 | 120,200 | 1,268 |
| 2023-07-27 | 1,263 | 1,267 | 1,254 | 1,267 | 62,900 | 1,267 |
| 2023-07-26 | 1,269 | 1,269 | 1,258 | 1,263 | 51,900 | 1,263 |
| 2023-07-25 | 1,273 | 1,287 | 1,273 | 1,277 | 102,300 | 1,277 |
| 2023-07-24 | 1,250 | 1,269 | 1,246 | 1,268 | 86,400 | 1,268 |
| 2023-07-21 | 1,240 | 1,250 | 1,236 | 1,241 | 86,500 | 1,241 |
| 2023-07-20 | 1,236 | 1,243 | 1,233 | 1,240 | 70,700 | 1,240 |
| 2023-07-19 | 1,236 | 1,241 | 1,224 | 1,236 | 170,400 | 1,236 |
| 2023-07-18 | 1,231 | 1,241 | 1,229 | 1,235 | 54,100 | 1,235 |
| 2023-07-14 | 1,235 | 1,240 | 1,225 | 1,232 | 68,100 | 1,232 |
| 2023-07-13 | 1,230 | 1,230 | 1,215 | 1,228 | 58,900 | 1,228 |
| 2023-07-12 | 1,239 | 1,244 | 1,230 | 1,230 | 51,000 | 1,230 |
| 2023-07-11 | 1,250 | 1,259 | 1,235 | 1,235 | 118,900 | 1,235 |
| 2023-07-10 | 1,246 | 1,257 | 1,238 | 1,241 | 199,200 | 1,241 |
| 2023-07-07 | 1,282 | 1,290 | 1,260 | 1,276 | 221,900 | 1,276 |
| 2023-07-06 | 1,280 | 1,286 | 1,270 | 1,286 | 69,000 | 1,286 |
| 2023-07-05 | 1,277 | 1,295 | 1,271 | 1,289 | 50,800 | 1,289 |
| 2023-07-04 | 1,298 | 1,298 | 1,279 | 1,280 | 53,300 | 1,280 |
| 2023-07-03 | 1,298 | 1,315 | 1,298 | 1,311 | 47,900 | 1,311 |
| 2023-06-30 | 1,312 | 1,316 | 1,291 | 1,293 | 63,700 | 1,293 |
| 2023-06-29 | 1,331 | 1,336 | 1,308 | 1,316 | 94,000 | 1,316 |
| 2023-06-28 | 1,315 | 1,331 | 1,310 | 1,331 | 60,900 | 1,331 |
| 2023-06-27 | 1,298 | 1,306 | 1,292 | 1,303 | 55,300 | 1,303 |
| 2023-06-26 | 1,299 | 1,311 | 1,283 | 1,302 | 37,400 | 1,302 |
| 2023-06-23 | 1,322 | 1,329 | 1,299 | 1,304 | 61,900 | 1,304 |
| 2023-06-22 | 1,331 | 1,339 | 1,323 | 1,324 | 39,800 | 1,324 |
| 2023-06-21 | 1,318 | 1,341 | 1,316 | 1,331 | 68,700 | 1,331 |
| 2023-06-20 | 1,318 | 1,318 | 1,301 | 1,316 | 53,900 | 1,316 |
| 2023-06-19 | 1,340 | 1,340 | 1,314 | 1,320 | 55,900 | 1,320 |
| 2023-06-16 | 1,317 | 1,337 | 1,310 | 1,336 | 128,000 | 1,336 |
| 2023-06-15 | 1,301 | 1,319 | 1,301 | 1,308 | 53,800 | 1,308 |
| 2023-06-14 | 1,309 | 1,314 | 1,298 | 1,303 | 93,500 | 1,303 |
| 2023-06-13 | 1,300 | 1,305 | 1,290 | 1,295 | 77,100 | 1,295 |
| 2023-06-12 | 1,294 | 1,298 | 1,287 | 1,297 | 65,400 | 1,297 |
| 2023-06-09 | 1,280 | 1,300 | 1,277 | 1,285 | 99,300 | 1,285 |
| 2023-06-08 | 1,276 | 1,295 | 1,268 | 1,277 | 147,400 | 1,277 |
| 2023-06-07 | 1,311 | 1,332 | 1,280 | 1,281 | 157,800 | 1,281 |
| 2023-06-06 | 1,280 | 1,292 | 1,261 | 1,281 | 107,100 | 1,281 |
| 2023-06-05 | 1,335 | 1,343 | 1,302 | 1,307 | 92,000 | 1,307 |
| 2023-06-02 | 1,307 | 1,322 | 1,299 | 1,305 | 92,900 | 1,305 |
| 2023-06-01 | 1,314 | 1,328 | 1,309 | 1,311 | 118,000 | 1,311 |
| 2023-05-31 | 1,344 | 1,353 | 1,304 | 1,304 | 150,500 | 1,304 |
| 2023-05-30 | 1,371 | 1,371 | 1,352 | 1,364 | 50,700 | 1,364 |
| 2023-05-29 | 1,404 | 1,404 | 1,379 | 1,379 | 49,800 | 1,379 |
| 2023-05-26 | 1,408 | 1,408 | 1,383 | 1,386 | 81,000 | 1,386 |
| 2023-05-25 | 1,391 | 1,400 | 1,386 | 1,396 | 42,800 | 1,396 |
| 2023-05-24 | 1,389 | 1,403 | 1,386 | 1,395 | 51,300 | 1,395 |
| 2023-05-23 | 1,419 | 1,427 | 1,390 | 1,395 | 72,900 | 1,395 |
| 2023-05-22 | 1,404 | 1,414 | 1,398 | 1,412 | 34,700 | 1,412 |
| 2023-05-19 | 1,414 | 1,422 | 1,400 | 1,404 | 46,300 | 1,404 |
| 2023-05-18 | 1,413 | 1,413 | 1,400 | 1,409 | 54,000 | 1,409 |
| 2023-05-17 | 1,410 | 1,411 | 1,393 | 1,393 | 49,900 | 1,393 |
| 2023-05-16 | 1,399 | 1,412 | 1,395 | 1,412 | 59,000 | 1,412 |
| 2023-05-15 | 1,391 | 1,398 | 1,382 | 1,391 | 83,600 | 1,391 |
| 2023-05-12 | 1,398 | 1,398 | 1,382 | 1,385 | 68,900 | 1,385 |
| 2023-05-11 | 1,395 | 1,400 | 1,377 | 1,381 | 59,800 | 1,381 |
| 2023-05-10 | 1,407 | 1,419 | 1,400 | 1,408 | 77,700 | 1,408 |
| 2023-05-09 | 1,390 | 1,402 | 1,388 | 1,400 | 60,800 | 1,400 |
| 2023-05-08 | 1,375 | 1,391 | 1,374 | 1,382 | 63,800 | 1,382 |
| 2023-05-02 | 1,399 | 1,400 | 1,384 | 1,387 | 52,000 | 1,387 |
| 2023-05-01 | 1,394 | 1,397 | 1,387 | 1,394 | 59,800 | 1,394 |
| 2023-04-28 | 1,354 | 1,383 | 1,353 | 1,381 | 115,200 | 1,381 |
| 2023-04-27 | 1,349 | 1,353 | 1,340 | 1,344 | 78,100 | 1,344 |
| 2023-04-26 | 1,346 | 1,356 | 1,334 | 1,353 | 54,800 | 1,353 |
| 2023-04-25 | 1,347 | 1,362 | 1,347 | 1,355 | 90,200 | 1,355 |
| 2023-04-24 | 1,346 | 1,357 | 1,337 | 1,341 | 99,100 | 1,341 |
| 2023-04-21 | 1,320 | 1,343 | 1,318 | 1,333 | 86,500 | 1,333 |
| 2023-04-20 | 1,316 | 1,334 | 1,315 | 1,327 | 127,900 | 1,327 |
| 2023-04-19 | 1,316 | 1,320 | 1,288 | 1,297 | 61,900 | 1,297 |
| 2023-04-18 | 1,297 | 1,328 | 1,297 | 1,315 | 78,500 | 1,315 |
| 2023-04-17 | 1,287 | 1,291 | 1,274 | 1,287 | 54,300 | 1,287 |
| 2023-04-14 | 1,279 | 1,291 | 1,277 | 1,287 | 72,900 | 1,287 |
| 2023-04-13 | 1,274 | 1,294 | 1,268 | 1,291 | 78,600 | 1,291 |
| 2023-04-12 | 1,280 | 1,285 | 1,265 | 1,274 | 178,500 | 1,274 |
| 2023-04-11 | 1,288 | 1,288 | 1,258 | 1,280 | 218,400 | 1,280 |
| 2023-04-10 | 1,280 | 1,324 | 1,263 | 1,284 | 657,300 | 1,284 |
| 2023-04-07 | 1,196 | 1,214 | 1,196 | 1,204 | 131,500 | 1,204 |
| 2023-04-06 | 1,192 | 1,202 | 1,190 | 1,195 | 88,400 | 1,195 |
| 2023-04-05 | 1,218 | 1,222 | 1,200 | 1,200 | 52,700 | 1,200 |
| 2023-04-04 | 1,238 | 1,238 | 1,221 | 1,228 | 68,500 | 1,228 |
| 2023-04-03 | 1,230 | 1,238 | 1,223 | 1,238 | 60,000 | 1,238 |
| 2023-03-31 | 1,216 | 1,224 | 1,214 | 1,217 | 61,400 | 1,217 |
| 2023-03-30 | 1,217 | 1,217 | 1,206 | 1,216 | 63,100 | 1,216 |
| 2023-03-29 | 1,187 | 1,211 | 1,181 | 1,209 | 126,300 | 1,209 |
| 2023-03-28 | 1,190 | 1,197 | 1,176 | 1,177 | 62,900 | 1,177 |
| 2023-03-27 | 1,174 | 1,182 | 1,164 | 1,178 | 75,000 | 1,178 |
| 2023-03-24 | 1,147 | 1,169 | 1,143 | 1,159 | 82,900 | 1,159 |
| 2023-03-23 | 1,149 | 1,157 | 1,141 | 1,154 | 50,200 | 1,154 |
| 2023-03-22 | 1,154 | 1,155 | 1,138 | 1,150 | 132,200 | 1,150 |
| 2023-03-20 | 1,133 | 1,137 | 1,116 | 1,134 | 147,600 | 1,134 |
| 2023-03-17 | 1,141 | 1,148 | 1,132 | 1,138 | 223,300 | 1,138 |
| 2023-03-16 | 1,146 | 1,155 | 1,122 | 1,128 | 72,700 | 1,128 |
| 2023-03-15 | 1,153 | 1,180 | 1,153 | 1,174 | 108,500 | 1,174 |
| 2023-03-14 | 1,157 | 1,160 | 1,128 | 1,150 | 174,200 | 1,150 |
| 2023-03-13 | 1,170 | 1,171 | 1,156 | 1,170 | 125,300 | 1,170 |
| 2023-03-10 | 1,177 | 1,188 | 1,177 | 1,181 | 100,400 | 1,181 |
| 2023-03-09 | 1,186 | 1,207 | 1,185 | 1,194 | 75,200 | 1,194 |
| 2023-03-08 | 1,159 | 1,180 | 1,156 | 1,177 | 89,600 | 1,177 |
| 2023-03-07 | 1,150 | 1,159 | 1,147 | 1,159 | 111,300 | 1,159 |
| 2023-03-06 | 1,155 | 1,156 | 1,141 | 1,155 | 124,100 | 1,155 |
| 2023-03-03 | 1,145 | 1,153 | 1,137 | 1,150 | 117,100 | 1,150 |
| 2023-03-02 | 1,148 | 1,153 | 1,136 | 1,140 | 97,100 | 1,140 |
| 2023-03-01 | 1,130 | 1,147 | 1,130 | 1,147 | 91,100 | 1,147 |
| 2023-02-28 | 1,150 | 1,152 | 1,126 | 1,127 | 133,800 | 1,127 |
| 2023-02-27 | 1,131 | 1,152 | 1,122 | 1,152 | 142,700 | 1,152 |
| 2023-02-24 | 1,159 | 1,163 | 1,157 | 1,162 | 264,700 | 1,162 |
| 2023-02-22 | 1,159 | 1,161 | 1,153 | 1,158 | 98,100 | 1,158 |
| 2023-02-21 | 1,165 | 1,168 | 1,162 | 1,162 | 85,100 | 1,162 |
| 2023-02-20 | 1,165 | 1,174 | 1,162 | 1,167 | 89,300 | 1,167 |
| 2023-02-17 | 1,152 | 1,161 | 1,149 | 1,159 | 74,400 | 1,159 |
| 2023-02-16 | 1,160 | 1,162 | 1,152 | 1,154 | 68,600 | 1,154 |
| 2023-02-15 | 1,158 | 1,161 | 1,154 | 1,157 | 48,400 | 1,157 |
| 2023-02-14 | 1,164 | 1,164 | 1,154 | 1,159 | 43,300 | 1,159 |
| 2023-02-13 | 1,160 | 1,163 | 1,154 | 1,159 | 39,000 | 1,159 |
| 2023-02-10 | 1,155 | 1,163 | 1,153 | 1,159 | 49,400 | 1,159 |
| 2023-02-09 | 1,154 | 1,167 | 1,154 | 1,167 | 48,600 | 1,167 |
| 2023-02-08 | 1,159 | 1,162 | 1,151 | 1,158 | 45,800 | 1,158 |
| 2023-02-07 | 1,162 | 1,170 | 1,157 | 1,159 | 47,300 | 1,159 |
| 2023-02-06 | 1,172 | 1,172 | 1,154 | 1,161 | 43,300 | 1,161 |
| 2023-02-03 | 1,168 | 1,168 | 1,153 | 1,163 | 56,600 | 1,163 |
| 2023-02-02 | 1,204 | 1,212 | 1,174 | 1,177 | 74,500 | 1,177 |
| 2023-02-01 | 1,211 | 1,223 | 1,202 | 1,203 | 41,000 | 1,203 |
| 2023-01-31 | 1,189 | 1,221 | 1,189 | 1,210 | 125,700 | 1,210 |
| 2023-01-30 | 1,192 | 1,197 | 1,186 | 1,186 | 70,700 | 1,186 |
| 2023-01-27 | 1,198 | 1,201 | 1,189 | 1,192 | 37,800 | 1,192 |
| 2023-01-26 | 1,195 | 1,198 | 1,189 | 1,193 | 34,700 | 1,193 |
| 2023-01-25 | 1,194 | 1,194 | 1,187 | 1,194 | 31,500 | 1,194 |
| 2023-01-24 | 1,178 | 1,203 | 1,176 | 1,197 | 94,300 | 1,197 |
| 2023-01-23 | 1,178 | 1,182 | 1,170 | 1,177 | 47,800 | 1,177 |
| 2023-01-20 | 1,177 | 1,186 | 1,175 | 1,175 | 29,000 | 1,175 |
| 2023-01-19 | 1,177 | 1,183 | 1,167 | 1,175 | 35,000 | 1,175 |
| 2023-01-18 | 1,177 | 1,197 | 1,161 | 1,177 | 49,500 | 1,177 |
| 2023-01-17 | 1,153 | 1,174 | 1,153 | 1,169 | 36,300 | 1,169 |
| 2023-01-16 | 1,151 | 1,157 | 1,143 | 1,147 | 34,700 | 1,147 |
| 2023-01-13 | 1,150 | 1,163 | 1,149 | 1,156 | 39,100 | 1,156 |
| 2023-01-12 | 1,158 | 1,163 | 1,151 | 1,159 | 20,800 | 1,159 |
| 2023-01-11 | 1,166 | 1,173 | 1,158 | 1,158 | 30,900 | 1,158 |
| 2023-01-10 | 1,159 | 1,173 | 1,155 | 1,159 | 40,700 | 1,159 |
| 2023-01-06 | 1,169 | 1,170 | 1,157 | 1,159 | 36,400 | 1,159 |
| 2023-01-05 | 1,171 | 1,176 | 1,168 | 1,170 | 41,900 | 1,170 |
| 2023-01-04 | 1,194 | 1,194 | 1,175 | 1,179 | 50,500 | 1,179 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株