8129 東邦ホールディングス(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 | 3,218 | 3,233 | 3,201 | 3,222 | 113,600 | 3,222 |
| 2023-12-28 | 3,205 | 3,231 | 3,202 | 3,216 | 134,700 | 3,216 |
| 2023-12-27 | 3,240 | 3,240 | 3,219 | 3,233 | 117,000 | 3,233 |
| 2023-12-26 | 3,243 | 3,243 | 3,209 | 3,233 | 107,500 | 3,233 |
| 2023-12-25 | 3,262 | 3,262 | 3,213 | 3,228 | 63,000 | 3,228 |
| 2023-12-22 | 3,264 | 3,273 | 3,217 | 3,234 | 161,700 | 3,234 |
| 2023-12-21 | 3,270 | 3,291 | 3,231 | 3,235 | 199,400 | 3,235 |
| 2023-12-20 | 3,259 | 3,286 | 3,241 | 3,260 | 234,900 | 3,260 |
| 2023-12-19 | 3,290 | 3,309 | 3,236 | 3,259 | 239,900 | 3,259 |
| 2023-12-18 | 3,264 | 3,300 | 3,250 | 3,288 | 203,700 | 3,288 |
| 2023-12-15 | 3,293 | 3,351 | 3,278 | 3,302 | 345,300 | 3,302 |
| 2023-12-14 | 3,306 | 3,324 | 3,240 | 3,292 | 199,400 | 3,292 |
| 2023-12-13 | 3,340 | 3,356 | 3,284 | 3,306 | 290,800 | 3,306 |
| 2023-12-12 | 3,320 | 3,340 | 3,307 | 3,320 | 301,800 | 3,320 |
| 2023-12-11 | 3,300 | 3,317 | 3,284 | 3,317 | 227,800 | 3,317 |
| 2023-12-08 | 3,280 | 3,306 | 3,262 | 3,280 | 355,700 | 3,280 |
| 2023-12-07 | 3,294 | 3,323 | 3,269 | 3,315 | 278,600 | 3,315 |
| 2023-12-06 | 3,289 | 3,338 | 3,289 | 3,325 | 259,500 | 3,325 |
| 2023-12-05 | 3,257 | 3,283 | 3,244 | 3,277 | 263,000 | 3,277 |
| 2023-12-04 | 3,251 | 3,292 | 3,218 | 3,279 | 318,800 | 3,279 |
| 2023-12-01 | 3,266 | 3,337 | 3,261 | 3,320 | 344,300 | 3,320 |
| 2023-11-30 | 3,180 | 3,232 | 3,174 | 3,230 | 269,100 | 3,230 |
| 2023-11-29 | 3,189 | 3,221 | 3,167 | 3,204 | 190,700 | 3,204 |
| 2023-11-28 | 3,223 | 3,228 | 3,186 | 3,198 | 280,100 | 3,198 |
| 2023-11-27 | 3,239 | 3,248 | 3,171 | 3,211 | 272,000 | 3,211 |
| 2023-11-24 | 3,288 | 3,297 | 3,212 | 3,239 | 257,800 | 3,239 |
| 2023-11-22 | 3,291 | 3,318 | 3,261 | 3,267 | 313,200 | 3,267 |
| 2023-11-21 | 3,263 | 3,308 | 3,256 | 3,291 | 404,900 | 3,291 |
| 2023-11-20 | 3,342 | 3,380 | 3,279 | 3,281 | 456,400 | 3,281 |
| 2023-11-17 | 3,374 | 3,397 | 3,357 | 3,393 | 334,100 | 3,393 |
| 2023-11-16 | 3,310 | 3,378 | 3,294 | 3,330 | 368,000 | 3,330 |
| 2023-11-15 | 3,377 | 3,391 | 3,316 | 3,322 | 353,200 | 3,322 |
| 2023-11-14 | 3,450 | 3,491 | 3,396 | 3,396 | 414,500 | 3,396 |
| 2023-11-13 | 3,444 | 3,544 | 3,404 | 3,510 | 540,300 | 3,510 |
| 2023-11-10 | 3,408 | 3,464 | 3,360 | 3,442 | 260,000 | 3,442 |
| 2023-11-09 | 3,388 | 3,419 | 3,352 | 3,408 | 173,100 | 3,408 |
| 2023-11-08 | 3,445 | 3,459 | 3,360 | 3,381 | 269,000 | 3,381 |
| 2023-11-07 | 3,487 | 3,526 | 3,447 | 3,447 | 301,000 | 3,447 |
| 2023-11-06 | 3,497 | 3,513 | 3,458 | 3,461 | 427,700 | 3,461 |
| 2023-11-02 | 3,550 | 3,579 | 3,453 | 3,478 | 339,700 | 3,478 |
| 2023-11-01 | 3,444 | 3,514 | 3,408 | 3,514 | 470,300 | 3,514 |
| 2023-10-31 | 3,301 | 3,470 | 3,300 | 3,400 | 502,600 | 3,400 |
| 2023-10-30 | 3,295 | 3,325 | 3,288 | 3,321 | 1,020,000 | 3,321 |
| 2023-10-27 | 3,280 | 3,340 | 3,276 | 3,336 | 258,200 | 3,336 |
| 2023-10-26 | 3,264 | 3,292 | 3,251 | 3,264 | 299,100 | 3,264 |
| 2023-10-25 | 3,279 | 3,314 | 3,243 | 3,243 | 237,100 | 3,243 |
| 2023-10-24 | 3,234 | 3,285 | 3,219 | 3,279 | 211,100 | 3,279 |
| 2023-10-23 | 3,250 | 3,287 | 3,245 | 3,249 | 178,200 | 3,249 |
| 2023-10-20 | 3,250 | 3,266 | 3,238 | 3,253 | 212,300 | 3,253 |
| 2023-10-19 | 3,235 | 3,265 | 3,223 | 3,241 | 190,200 | 3,241 |
| 2023-10-18 | 3,235 | 3,256 | 3,223 | 3,243 | 188,800 | 3,243 |
| 2023-10-17 | 3,225 | 3,256 | 3,178 | 3,201 | 196,900 | 3,201 |
| 2023-10-16 | 3,246 | 3,256 | 3,201 | 3,211 | 179,700 | 3,211 |
| 2023-10-13 | 3,250 | 3,288 | 3,216 | 3,246 | 230,300 | 3,246 |
| 2023-10-12 | 3,241 | 3,271 | 3,235 | 3,261 | 165,900 | 3,261 |
| 2023-10-11 | 3,240 | 3,254 | 3,224 | 3,231 | 213,000 | 3,231 |
| 2023-10-10 | 3,210 | 3,249 | 3,204 | 3,245 | 339,000 | 3,245 |
| 2023-10-06 | 3,168 | 3,225 | 3,161 | 3,186 | 287,100 | 3,186 |
| 2023-10-05 | 3,079 | 3,178 | 3,071 | 3,167 | 386,200 | 3,167 |
| 2023-10-04 | 3,158 | 3,174 | 3,054 | 3,064 | 485,300 | 3,064 |
| 2023-10-03 | 3,194 | 3,234 | 3,158 | 3,174 | 374,900 | 3,174 |
| 2023-10-02 | 3,206 | 3,247 | 3,191 | 3,200 | 277,500 | 3,200 |
| 2023-09-29 | 3,220 | 3,220 | 3,175 | 3,206 | 251,800 | 3,206 |
| 2023-09-28 | 3,177 | 3,218 | 3,157 | 3,190 | 268,100 | 3,190 |
| 2023-09-27 | 3,155 | 3,185 | 3,106 | 3,183 | 203,400 | 3,183 |
| 2023-09-26 | 3,135 | 3,174 | 3,113 | 3,151 | 150,900 | 3,151 |
| 2023-09-25 | 3,158 | 3,165 | 3,111 | 3,150 | 201,600 | 3,150 |
| 2023-09-22 | 3,143 | 3,171 | 3,103 | 3,125 | 344,300 | 3,125 |
| 2023-09-21 | 3,147 | 3,170 | 3,122 | 3,143 | 198,600 | 3,143 |
| 2023-09-20 | 3,137 | 3,175 | 3,128 | 3,147 | 293,100 | 3,147 |
| 2023-09-19 | 3,163 | 3,173 | 3,081 | 3,136 | 545,200 | 3,136 |
| 2023-09-15 | 2,978 | 3,037 | 2,978 | 3,023 | 300,000 | 3,023 |
| 2023-09-14 | 2,950 | 3,007 | 2,915.5 | 2,981.5 | 321,000 | 2,981.50 |
| 2023-09-13 | 2,904 | 2,947.5 | 2,881 | 2,942 | 221,900 | 2,942 |
| 2023-09-12 | 2,882 | 2,909.5 | 2,878 | 2,909.5 | 116,100 | 2,909.50 |
| 2023-09-11 | 2,862.5 | 2,888.5 | 2,846 | 2,873.5 | 178,100 | 2,873.50 |
| 2023-09-08 | 2,897 | 2,914 | 2,823 | 2,861.5 | 357,600 | 2,861.50 |
| 2023-09-07 | 2,912 | 2,936.5 | 2,882 | 2,899 | 186,900 | 2,899 |
| 2023-09-06 | 2,953.5 | 2,953.5 | 2,877.5 | 2,905.5 | 255,200 | 2,905.50 |
| 2023-09-05 | 2,953 | 2,972.5 | 2,921.5 | 2,958.5 | 346,500 | 2,958.50 |
| 2023-09-04 | 2,967.5 | 2,974.5 | 2,941 | 2,963 | 148,700 | 2,963 |
| 2023-09-01 | 2,933 | 2,967 | 2,933 | 2,965 | 184,800 | 2,965 |
| 2023-08-31 | 2,902 | 2,933.5 | 2,899.5 | 2,920 | 203,200 | 2,920 |
| 2023-08-30 | 2,900 | 2,920 | 2,889.5 | 2,902.5 | 220,000 | 2,902.50 |
| 2023-08-29 | 2,881 | 2,897.5 | 2,866.5 | 2,891 | 126,700 | 2,891 |
| 2023-08-28 | 2,864 | 2,877.5 | 2,857 | 2,877.5 | 140,000 | 2,877.50 |
| 2023-08-25 | 2,841.5 | 2,854.5 | 2,822 | 2,835 | 138,500 | 2,835 |
| 2023-08-24 | 2,839 | 2,874.5 | 2,824 | 2,849.5 | 173,500 | 2,849.50 |
| 2023-08-23 | 2,852.5 | 2,856.5 | 2,834.5 | 2,842.5 | 100,500 | 2,842.50 |
| 2023-08-22 | 2,849 | 2,877 | 2,834 | 2,857 | 152,000 | 2,857 |
| 2023-08-21 | 2,843 | 2,863 | 2,836 | 2,841.5 | 178,200 | 2,841.50 |
| 2023-08-18 | 2,863.5 | 2,867.5 | 2,820.5 | 2,835.5 | 254,300 | 2,835.50 |
| 2023-08-17 | 2,908 | 2,919.5 | 2,832 | 2,868.5 | 340,400 | 2,868.50 |
| 2023-08-16 | 2,899 | 2,917.5 | 2,879 | 2,917.5 | 162,800 | 2,917.50 |
| 2023-08-15 | 2,872.5 | 2,903 | 2,857 | 2,902 | 259,200 | 2,902 |
| 2023-08-14 | 2,846 | 2,872 | 2,846 | 2,868.5 | 254,900 | 2,868.50 |
| 2023-08-10 | 2,841 | 2,845 | 2,808.5 | 2,841.5 | 148,500 | 2,841.50 |
| 2023-08-09 | 2,808.5 | 2,838.5 | 2,779 | 2,832.5 | 296,200 | 2,832.50 |
| 2023-08-08 | 2,799 | 2,815.5 | 2,776 | 2,807.5 | 337,700 | 2,807.50 |
| 2023-08-07 | 2,707.5 | 2,776.5 | 2,681.5 | 2,775 | 194,100 | 2,775 |
| 2023-08-04 | 2,703 | 2,732 | 2,685 | 2,732 | 140,300 | 2,732 |
| 2023-08-03 | 2,742.5 | 2,742.5 | 2,682.5 | 2,693.5 | 193,100 | 2,693.50 |
| 2023-08-02 | 2,775 | 2,782.5 | 2,739.5 | 2,746.5 | 140,100 | 2,746.50 |
| 2023-08-01 | 2,787 | 2,794.5 | 2,768 | 2,773.5 | 102,900 | 2,773.50 |
| 2023-07-31 | 2,800 | 2,812 | 2,766.5 | 2,774 | 192,600 | 2,774 |
| 2023-07-28 | 2,764.5 | 2,773 | 2,740.5 | 2,765 | 147,100 | 2,765 |
| 2023-07-27 | 2,754 | 2,775 | 2,735.5 | 2,775 | 122,500 | 2,775 |
| 2023-07-26 | 2,765.5 | 2,778 | 2,741.5 | 2,775 | 148,300 | 2,775 |
| 2023-07-25 | 2,766 | 2,769.5 | 2,750 | 2,766.5 | 142,800 | 2,766.50 |
| 2023-07-24 | 2,780 | 2,780 | 2,756 | 2,766.5 | 160,100 | 2,766.50 |
| 2023-07-21 | 2,730 | 2,770 | 2,716.5 | 2,754.5 | 141,300 | 2,754.50 |
| 2023-07-20 | 2,736.5 | 2,750 | 2,718 | 2,724 | 83,000 | 2,724 |
| 2023-07-19 | 2,729.5 | 2,785.5 | 2,718 | 2,739 | 184,400 | 2,739 |
| 2023-07-18 | 2,655 | 2,699.5 | 2,655 | 2,696.5 | 175,600 | 2,696.50 |
| 2023-07-14 | 2,626 | 2,680.5 | 2,622.5 | 2,671.5 | 208,500 | 2,671.50 |
| 2023-07-13 | 2,681 | 2,699 | 2,654 | 2,676 | 115,400 | 2,676 |
| 2023-07-12 | 2,668.5 | 2,675.5 | 2,648.5 | 2,652.5 | 114,300 | 2,652.50 |
| 2023-07-11 | 2,646.5 | 2,672 | 2,633 | 2,665 | 179,900 | 2,665 |
| 2023-07-10 | 2,650 | 2,655.5 | 2,623.5 | 2,640.5 | 162,600 | 2,640.50 |
| 2023-07-07 | 2,628.5 | 2,649 | 2,610 | 2,624.5 | 121,700 | 2,624.50 |
| 2023-07-06 | 2,675 | 2,677.5 | 2,612.5 | 2,627.5 | 127,200 | 2,627.50 |
| 2023-07-05 | 2,628.5 | 2,667 | 2,625 | 2,649.5 | 117,900 | 2,649.50 |
| 2023-07-04 | 2,680 | 2,694.5 | 2,635 | 2,644.5 | 122,800 | 2,644.50 |
| 2023-07-03 | 2,669 | 2,712.5 | 2,668 | 2,680 | 182,500 | 2,680 |
| 2023-06-30 | 2,681 | 2,681.5 | 2,622 | 2,647 | 166,400 | 2,647 |
| 2023-06-29 | 2,648.5 | 2,685 | 2,644 | 2,659 | 162,500 | 2,659 |
| 2023-06-28 | 2,614 | 2,651 | 2,606 | 2,648.5 | 142,800 | 2,648.50 |
| 2023-06-27 | 2,617.5 | 2,617.5 | 2,590 | 2,600.5 | 98,200 | 2,600.50 |
| 2023-06-26 | 2,612.5 | 2,650 | 2,583.5 | 2,598 | 157,100 | 2,598 |
| 2023-06-23 | 2,624 | 2,630 | 2,595.5 | 2,605.5 | 110,400 | 2,605.50 |
| 2023-06-22 | 2,636 | 2,640 | 2,597.5 | 2,620 | 107,000 | 2,620 |
| 2023-06-21 | 2,606.5 | 2,662.5 | 2,606.5 | 2,630 | 131,100 | 2,630 |
| 2023-06-20 | 2,575.5 | 2,709 | 2,568.5 | 2,619.5 | 217,700 | 2,619.50 |
| 2023-06-19 | 2,576.5 | 2,591 | 2,548 | 2,590.5 | 191,000 | 2,590.50 |
| 2023-06-16 | 2,542.5 | 2,566 | 2,538 | 2,553.5 | 306,000 | 2,553.50 |
| 2023-06-15 | 2,594 | 2,603 | 2,562.5 | 2,572 | 218,300 | 2,572 |
| 2023-06-14 | 2,639 | 2,639.5 | 2,610 | 2,615 | 166,500 | 2,615 |
| 2023-06-13 | 2,623 | 2,656 | 2,614 | 2,641.5 | 189,600 | 2,641.50 |
| 2023-06-12 | 2,655 | 2,655 | 2,612 | 2,628.5 | 281,600 | 2,628.50 |
| 2023-06-09 | 2,625.5 | 2,648.5 | 2,593 | 2,630 | 414,400 | 2,630 |
| 2023-06-08 | 2,672 | 2,672 | 2,597.5 | 2,605 | 311,600 | 2,605 |
| 2023-06-07 | 2,680.5 | 2,699 | 2,652 | 2,660.5 | 265,600 | 2,660.50 |
| 2023-06-06 | 2,685 | 2,698 | 2,658 | 2,689.5 | 239,800 | 2,689.50 |
| 2023-06-05 | 2,673.5 | 2,745.5 | 2,653.5 | 2,715.5 | 604,700 | 2,715.50 |
| 2023-06-02 | 2,568 | 2,633 | 2,553 | 2,627 | 278,700 | 2,627 |
| 2023-06-01 | 2,542 | 2,568 | 2,520 | 2,568 | 632,700 | 2,568 |
| 2023-05-31 | 2,555 | 2,571 | 2,542 | 2,542 | 347,400 | 2,542 |
| 2023-05-30 | 2,612 | 2,622 | 2,576 | 2,578 | 163,300 | 2,578 |
| 2023-05-29 | 2,640 | 2,651 | 2,611 | 2,630 | 122,500 | 2,630 |
| 2023-05-26 | 2,634 | 2,638 | 2,617 | 2,623 | 194,800 | 2,623 |
| 2023-05-25 | 2,657 | 2,667 | 2,620 | 2,623 | 175,500 | 2,623 |
| 2023-05-24 | 2,675 | 2,689 | 2,660 | 2,664 | 161,600 | 2,664 |
| 2023-05-23 | 2,683 | 2,700 | 2,665 | 2,680 | 189,300 | 2,680 |
| 2023-05-22 | 2,669 | 2,696 | 2,661 | 2,682 | 210,800 | 2,682 |
| 2023-05-19 | 2,727 | 2,731 | 2,666 | 2,675 | 271,100 | 2,675 |
| 2023-05-18 | 2,785 | 2,785 | 2,746 | 2,758 | 193,500 | 2,758 |
| 2023-05-17 | 2,770 | 2,794 | 2,759 | 2,774 | 305,000 | 2,774 |
| 2023-05-16 | 2,724 | 2,803 | 2,711 | 2,800 | 326,100 | 2,800 |
| 2023-05-15 | 2,736 | 2,791 | 2,675 | 2,685 | 225,200 | 2,685 |
| 2023-05-12 | 2,716 | 2,732 | 2,623 | 2,702 | 352,300 | 2,702 |
| 2023-05-11 | 2,711 | 2,738 | 2,701 | 2,736 | 177,300 | 2,736 |
| 2023-05-10 | 2,740 | 2,742 | 2,699 | 2,712 | 198,500 | 2,712 |
| 2023-05-09 | 2,692 | 2,741 | 2,687 | 2,731 | 170,700 | 2,731 |
| 2023-05-08 | 2,690 | 2,751 | 2,688 | 2,695 | 266,200 | 2,695 |
| 2023-05-02 | 2,754 | 2,756 | 2,643 | 2,681 | 348,500 | 2,681 |
| 2023-05-01 | 2,743 | 2,773 | 2,743 | 2,770 | 150,100 | 2,770 |
| 2023-04-28 | 2,704 | 2,725 | 2,697 | 2,710 | 153,700 | 2,710 |
| 2023-04-27 | 2,668 | 2,687 | 2,656 | 2,686 | 131,600 | 2,686 |
| 2023-04-26 | 2,653 | 2,710 | 2,653 | 2,676 | 130,000 | 2,676 |
| 2023-04-25 | 2,635 | 2,666 | 2,635 | 2,651 | 134,400 | 2,651 |
| 2023-04-24 | 2,621 | 2,641 | 2,605 | 2,630 | 124,800 | 2,630 |
| 2023-04-21 | 2,599 | 2,637 | 2,586 | 2,620 | 108,200 | 2,620 |
| 2023-04-20 | 2,574 | 2,605 | 2,564 | 2,604 | 118,300 | 2,604 |
| 2023-04-19 | 2,586 | 2,603 | 2,565 | 2,587 | 130,900 | 2,587 |
| 2023-04-18 | 2,552 | 2,602 | 2,552 | 2,597 | 150,100 | 2,597 |
| 2023-04-17 | 2,554 | 2,565 | 2,526 | 2,551 | 99,200 | 2,551 |
| 2023-04-14 | 2,536 | 2,561 | 2,536 | 2,554 | 103,100 | 2,554 |
| 2023-04-13 | 2,540 | 2,542 | 2,518 | 2,534 | 75,200 | 2,534 |
| 2023-04-12 | 2,515 | 2,544 | 2,509 | 2,540 | 108,300 | 2,540 |
| 2023-04-11 | 2,501 | 2,524 | 2,488 | 2,493 | 183,800 | 2,493 |
| 2023-04-10 | 2,481 | 2,502 | 2,472 | 2,494 | 200,300 | 2,494 |
| 2023-04-07 | 2,434 | 2,464 | 2,421 | 2,458 | 186,400 | 2,458 |
| 2023-04-06 | 2,425 | 2,454 | 2,418 | 2,440 | 303,100 | 2,440 |
| 2023-04-05 | 2,430 | 2,443 | 2,422 | 2,427 | 229,400 | 2,427 |
| 2023-04-04 | 2,392 | 2,444 | 2,388 | 2,437 | 279,600 | 2,437 |
| 2023-04-03 | 2,359 | 2,389 | 2,356 | 2,378 | 114,100 | 2,378 |
| 2023-03-31 | 2,330 | 2,356 | 2,327 | 2,350 | 101,700 | 2,350 |
| 2023-03-30 | 2,333 | 2,362 | 2,323 | 2,329 | 124,300 | 2,329 |
| 2023-03-29 | 2,318 | 2,366 | 2,313 | 2,366 | 161,200 | 2,366 |
| 2023-03-28 | 2,329 | 2,329 | 2,285 | 2,300 | 114,800 | 2,300 |
| 2023-03-27 | 2,334 | 2,334 | 2,306 | 2,319 | 118,500 | 2,319 |
| 2023-03-24 | 2,280 | 2,313 | 2,271 | 2,309 | 119,200 | 2,309 |
| 2023-03-23 | 2,285 | 2,302 | 2,280 | 2,293 | 133,200 | 2,293 |
| 2023-03-22 | 2,294 | 2,301 | 2,269 | 2,293 | 162,600 | 2,293 |
| 2023-03-20 | 2,322 | 2,329 | 2,267 | 2,268 | 122,400 | 2,268 |
| 2023-03-17 | 2,332 | 2,347 | 2,314 | 2,334 | 153,200 | 2,334 |
| 2023-03-16 | 2,291 | 2,337 | 2,284 | 2,320 | 159,800 | 2,320 |
| 2023-03-15 | 2,303 | 2,335 | 2,295 | 2,316 | 150,900 | 2,316 |
| 2023-03-14 | 2,289 | 2,311 | 2,256 | 2,300 | 206,600 | 2,300 |
| 2023-03-13 | 2,338 | 2,338 | 2,283 | 2,302 | 125,600 | 2,302 |
| 2023-03-10 | 2,328 | 2,355 | 2,327 | 2,341 | 125,100 | 2,341 |
| 2023-03-09 | 2,305 | 2,355 | 2,305 | 2,345 | 114,300 | 2,345 |
| 2023-03-08 | 2,289 | 2,303 | 2,269 | 2,298 | 126,000 | 2,298 |
| 2023-03-07 | 2,280 | 2,303 | 2,276 | 2,292 | 154,900 | 2,292 |
| 2023-03-06 | 2,244 | 2,285 | 2,238 | 2,281 | 207,200 | 2,281 |
| 2023-03-03 | 2,220 | 2,253 | 2,218 | 2,248 | 132,700 | 2,248 |
| 2023-03-02 | 2,210 | 2,219 | 2,199 | 2,219 | 92,000 | 2,219 |
| 2023-03-01 | 2,202 | 2,214 | 2,185 | 2,199 | 147,200 | 2,199 |
| 2023-02-28 | 2,220 | 2,220 | 2,196 | 2,202 | 238,400 | 2,202 |
| 2023-02-27 | 2,210 | 2,216 | 2,193 | 2,216 | 144,200 | 2,216 |
| 2023-02-24 | 2,191 | 2,218 | 2,177 | 2,218 | 162,200 | 2,218 |
| 2023-02-22 | 2,183 | 2,211 | 2,168 | 2,184 | 167,600 | 2,184 |
| 2023-02-21 | 2,162 | 2,189 | 2,162 | 2,183 | 151,100 | 2,183 |
| 2023-02-20 | 2,123 | 2,153 | 2,117 | 2,151 | 198,100 | 2,151 |
| 2023-02-17 | 2,105 | 2,118 | 2,102 | 2,111 | 74,200 | 2,111 |
| 2023-02-16 | 2,116 | 2,134 | 2,106 | 2,113 | 100,200 | 2,113 |
| 2023-02-15 | 2,126 | 2,129 | 2,099 | 2,109 | 69,000 | 2,109 |
| 2023-02-14 | 2,115 | 2,141 | 2,110 | 2,129 | 116,400 | 2,129 |
| 2023-02-13 | 2,103 | 2,103 | 2,057 | 2,091 | 88,200 | 2,091 |
| 2023-02-10 | 2,090 | 2,164 | 2,090 | 2,110 | 132,500 | 2,110 |
| 2023-02-09 | 2,058 | 2,101 | 2,047 | 2,076 | 119,100 | 2,076 |
| 2023-02-08 | 2,053 | 2,077 | 2,053 | 2,065 | 59,800 | 2,065 |
| 2023-02-07 | 2,077 | 2,077 | 2,050 | 2,057 | 54,300 | 2,057 |
| 2023-02-06 | 2,062 | 2,081 | 2,058 | 2,068 | 106,000 | 2,068 |
| 2023-02-03 | 2,065 | 2,073 | 2,038 | 2,055 | 92,100 | 2,055 |
| 2023-02-02 | 2,096 | 2,105 | 2,071 | 2,074 | 80,800 | 2,074 |
| 2023-02-01 | 2,129 | 2,142 | 2,085 | 2,095 | 77,900 | 2,095 |
| 2023-01-31 | 2,086 | 2,126 | 2,083 | 2,119 | 111,700 | 2,119 |
| 2023-01-30 | 2,068 | 2,090 | 2,067 | 2,086 | 63,100 | 2,086 |
| 2023-01-27 | 2,100 | 2,100 | 2,081 | 2,082 | 63,000 | 2,082 |
| 2023-01-26 | 2,080 | 2,092 | 2,069 | 2,087 | 69,000 | 2,087 |
| 2023-01-25 | 2,066 | 2,091 | 2,062 | 2,082 | 53,900 | 2,082 |
| 2023-01-24 | 2,080 | 2,080 | 2,061 | 2,075 | 71,700 | 2,075 |
| 2023-01-23 | 2,072 | 2,107 | 2,061 | 2,081 | 96,100 | 2,081 |
| 2023-01-20 | 2,068 | 2,085 | 2,063 | 2,072 | 53,600 | 2,072 |
| 2023-01-19 | 2,047 | 2,065 | 2,041 | 2,062 | 58,500 | 2,062 |
| 2023-01-18 | 2,020 | 2,073 | 2,020 | 2,047 | 85,600 | 2,047 |
| 2023-01-17 | 2,028 | 2,032 | 2,010 | 2,014 | 65,900 | 2,014 |
| 2023-01-16 | 2,000 | 2,040 | 2,000 | 2,028 | 69,700 | 2,028 |
| 2023-01-13 | 2,038 | 2,055 | 2,012 | 2,014 | 155,300 | 2,014 |
| 2023-01-12 | 2,054 | 2,071 | 2,043 | 2,058 | 83,400 | 2,058 |
| 2023-01-11 | 2,075 | 2,078 | 2,058 | 2,061 | 97,000 | 2,061 |
| 2023-01-10 | 2,108 | 2,115 | 2,058 | 2,061 | 125,100 | 2,061 |
| 2023-01-06 | 2,120 | 2,126 | 2,107 | 2,115 | 100,600 | 2,115 |
| 2023-01-05 | 2,122 | 2,132 | 2,102 | 2,125 | 193,600 | 2,125 |
| 2023-01-04 | 2,200 | 2,204 | 2,143 | 2,145 | 132,200 | 2,145 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-01-28]1株→1.068株 [1989-03-28]1株→1.1株
