8131 (株)ミツウロコグループホールディングス 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 | 1,582 | 1,609 | 1,571 | 1,587 | 30,400 | 1,587 |
| 2023-12-28 | 1,573 | 1,584 | 1,563 | 1,574 | 22,700 | 1,574 |
| 2023-12-27 | 1,546 | 1,573 | 1,546 | 1,571 | 41,000 | 1,571 |
| 2023-12-26 | 1,532 | 1,553 | 1,524 | 1,532 | 39,600 | 1,532 |
| 2023-12-25 | 1,540 | 1,560 | 1,522 | 1,532 | 28,400 | 1,532 |
| 2023-12-22 | 1,518 | 1,536 | 1,506 | 1,534 | 20,500 | 1,534 |
| 2023-12-21 | 1,528 | 1,542 | 1,515 | 1,516 | 33,700 | 1,516 |
| 2023-12-20 | 1,527 | 1,548 | 1,514 | 1,542 | 39,300 | 1,542 |
| 2023-12-19 | 1,464 | 1,515 | 1,455 | 1,515 | 57,100 | 1,515 |
| 2023-12-18 | 1,465 | 1,466 | 1,415 | 1,451 | 27,700 | 1,451 |
| 2023-12-15 | 1,485 | 1,512 | 1,451 | 1,468 | 175,200 | 1,468 |
| 2023-12-14 | 1,478 | 1,498 | 1,454 | 1,485 | 38,200 | 1,485 |
| 2023-12-13 | 1,439 | 1,473 | 1,435 | 1,470 | 44,100 | 1,470 |
| 2023-12-12 | 1,424 | 1,466 | 1,417 | 1,447 | 49,000 | 1,447 |
| 2023-12-11 | 1,356 | 1,425 | 1,356 | 1,425 | 72,200 | 1,425 |
| 2023-12-08 | 1,370 | 1,398 | 1,343 | 1,357 | 68,900 | 1,357 |
| 2023-12-07 | 1,333 | 1,369 | 1,333 | 1,363 | 49,600 | 1,363 |
| 2023-12-06 | 1,293 | 1,361 | 1,293 | 1,354 | 59,400 | 1,354 |
| 2023-12-05 | 1,299 | 1,307 | 1,290 | 1,293 | 30,500 | 1,293 |
| 2023-12-04 | 1,301 | 1,308 | 1,289 | 1,299 | 21,700 | 1,299 |
| 2023-12-01 | 1,326 | 1,336 | 1,304 | 1,308 | 26,900 | 1,308 |
| 2023-11-30 | 1,298 | 1,315 | 1,298 | 1,312 | 38,600 | 1,312 |
| 2023-11-29 | 1,307 | 1,312 | 1,298 | 1,298 | 14,900 | 1,298 |
| 2023-11-28 | 1,296 | 1,316 | 1,294 | 1,316 | 20,500 | 1,316 |
| 2023-11-27 | 1,319 | 1,319 | 1,296 | 1,296 | 18,300 | 1,296 |
| 2023-11-24 | 1,319 | 1,320 | 1,309 | 1,312 | 11,100 | 1,312 |
| 2023-11-22 | 1,298 | 1,324 | 1,295 | 1,309 | 17,500 | 1,309 |
| 2023-11-21 | 1,302 | 1,314 | 1,290 | 1,299 | 21,100 | 1,299 |
| 2023-11-20 | 1,338 | 1,338 | 1,300 | 1,302 | 34,500 | 1,302 |
| 2023-11-17 | 1,331 | 1,331 | 1,308 | 1,331 | 19,300 | 1,331 |
| 2023-11-16 | 1,321 | 1,334 | 1,291 | 1,329 | 34,600 | 1,329 |
| 2023-11-15 | 1,326 | 1,341 | 1,314 | 1,321 | 27,400 | 1,321 |
| 2023-11-14 | 1,310 | 1,325 | 1,306 | 1,319 | 29,400 | 1,319 |
| 2023-11-13 | 1,320 | 1,321 | 1,297 | 1,298 | 28,800 | 1,298 |
| 2023-11-10 | 1,311 | 1,322 | 1,299 | 1,307 | 28,900 | 1,307 |
| 2023-11-09 | 1,280 | 1,314 | 1,274 | 1,311 | 38,500 | 1,311 |
| 2023-11-08 | 1,268 | 1,300 | 1,256 | 1,281 | 118,200 | 1,281 |
| 2023-11-07 | 1,383 | 1,399 | 1,365 | 1,378 | 67,100 | 1,378 |
| 2023-11-06 | 1,388 | 1,389 | 1,363 | 1,372 | 54,000 | 1,372 |
| 2023-11-02 | 1,322 | 1,322 | 1,289 | 1,305 | 17,600 | 1,305 |
| 2023-11-01 | 1,303 | 1,327 | 1,298 | 1,323 | 39,500 | 1,323 |
| 2023-10-31 | 1,253 | 1,287 | 1,241 | 1,286 | 31,200 | 1,286 |
| 2023-10-30 | 1,259 | 1,276 | 1,242 | 1,248 | 25,200 | 1,248 |
| 2023-10-27 | 1,249 | 1,274 | 1,249 | 1,271 | 25,600 | 1,271 |
| 2023-10-26 | 1,265 | 1,271 | 1,232 | 1,239 | 32,300 | 1,239 |
| 2023-10-25 | 1,279 | 1,287 | 1,263 | 1,265 | 21,300 | 1,265 |
| 2023-10-24 | 1,265 | 1,280 | 1,239 | 1,270 | 32,200 | 1,270 |
| 2023-10-23 | 1,287 | 1,289 | 1,269 | 1,269 | 18,400 | 1,269 |
| 2023-10-20 | 1,278 | 1,297 | 1,275 | 1,287 | 20,800 | 1,287 |
| 2023-10-19 | 1,270 | 1,293 | 1,270 | 1,283 | 19,300 | 1,283 |
| 2023-10-18 | 1,298 | 1,298 | 1,271 | 1,286 | 26,000 | 1,286 |
| 2023-10-17 | 1,294 | 1,308 | 1,283 | 1,284 | 19,300 | 1,284 |
| 2023-10-16 | 1,296 | 1,310 | 1,286 | 1,290 | 32,600 | 1,290 |
| 2023-10-13 | 1,313 | 1,343 | 1,299 | 1,305 | 53,100 | 1,305 |
| 2023-10-12 | 1,277 | 1,298 | 1,275 | 1,296 | 23,400 | 1,296 |
| 2023-10-11 | 1,275 | 1,275 | 1,254 | 1,265 | 29,000 | 1,265 |
| 2023-10-10 | 1,256 | 1,281 | 1,256 | 1,278 | 25,900 | 1,278 |
| 2023-10-06 | 1,248 | 1,263 | 1,241 | 1,247 | 26,500 | 1,247 |
| 2023-10-05 | 1,231 | 1,249 | 1,226 | 1,246 | 32,500 | 1,246 |
| 2023-10-04 | 1,232 | 1,240 | 1,216 | 1,220 | 33,700 | 1,220 |
| 2023-10-03 | 1,274 | 1,274 | 1,248 | 1,248 | 27,700 | 1,248 |
| 2023-10-02 | 1,287 | 1,298 | 1,269 | 1,269 | 32,700 | 1,269 |
| 2023-09-29 | 1,298 | 1,298 | 1,270 | 1,279 | 25,400 | 1,279 |
| 2023-09-28 | 1,329 | 1,329 | 1,298 | 1,301 | 32,100 | 1,301 |
| 2023-09-27 | 1,306 | 1,337 | 1,290 | 1,329 | 50,900 | 1,329 |
| 2023-09-26 | 1,322 | 1,322 | 1,305 | 1,313 | 28,400 | 1,313 |
| 2023-09-25 | 1,329 | 1,335 | 1,316 | 1,322 | 25,000 | 1,322 |
| 2023-09-22 | 1,312 | 1,331 | 1,310 | 1,320 | 31,800 | 1,320 |
| 2023-09-21 | 1,327 | 1,350 | 1,327 | 1,331 | 20,000 | 1,331 |
| 2023-09-20 | 1,379 | 1,386 | 1,329 | 1,334 | 44,500 | 1,334 |
| 2023-09-19 | 1,381 | 1,389 | 1,362 | 1,387 | 41,200 | 1,387 |
| 2023-09-15 | 1,379 | 1,390 | 1,371 | 1,381 | 54,500 | 1,381 |
| 2023-09-14 | 1,349 | 1,372 | 1,349 | 1,371 | 19,400 | 1,371 |
| 2023-09-13 | 1,360 | 1,360 | 1,336 | 1,349 | 21,700 | 1,349 |
| 2023-09-12 | 1,340 | 1,361 | 1,337 | 1,360 | 11,000 | 1,360 |
| 2023-09-11 | 1,345 | 1,356 | 1,331 | 1,340 | 21,500 | 1,340 |
| 2023-09-08 | 1,360 | 1,373 | 1,333 | 1,338 | 58,100 | 1,338 |
| 2023-09-07 | 1,365 | 1,387 | 1,365 | 1,373 | 32,700 | 1,373 |
| 2023-09-06 | 1,377 | 1,385 | 1,372 | 1,379 | 22,600 | 1,379 |
| 2023-09-05 | 1,378 | 1,382 | 1,360 | 1,377 | 34,800 | 1,377 |
| 2023-09-04 | 1,341 | 1,375 | 1,341 | 1,370 | 41,400 | 1,370 |
| 2023-09-01 | 1,315 | 1,343 | 1,315 | 1,339 | 39,700 | 1,339 |
| 2023-08-31 | 1,298 | 1,326 | 1,298 | 1,316 | 54,700 | 1,316 |
| 2023-08-30 | 1,290 | 1,296 | 1,286 | 1,294 | 32,800 | 1,294 |
| 2023-08-29 | 1,288 | 1,295 | 1,285 | 1,290 | 14,900 | 1,290 |
| 2023-08-28 | 1,270 | 1,288 | 1,270 | 1,288 | 20,600 | 1,288 |
| 2023-08-25 | 1,268 | 1,268 | 1,253 | 1,261 | 29,100 | 1,261 |
| 2023-08-24 | 1,279 | 1,286 | 1,277 | 1,281 | 25,400 | 1,281 |
| 2023-08-23 | 1,264 | 1,281 | 1,250 | 1,279 | 27,300 | 1,279 |
| 2023-08-22 | 1,282 | 1,282 | 1,246 | 1,263 | 29,800 | 1,263 |
| 2023-08-21 | 1,275 | 1,284 | 1,269 | 1,273 | 40,700 | 1,273 |
| 2023-08-18 | 1,272 | 1,281 | 1,255 | 1,272 | 47,600 | 1,272 |
| 2023-08-17 | 1,298 | 1,299 | 1,271 | 1,287 | 38,200 | 1,287 |
| 2023-08-16 | 1,296 | 1,311 | 1,286 | 1,298 | 40,000 | 1,298 |
| 2023-08-15 | 1,339 | 1,344 | 1,312 | 1,318 | 37,000 | 1,318 |
| 2023-08-14 | 1,387 | 1,394 | 1,342 | 1,349 | 39,000 | 1,349 |
| 2023-08-10 | 1,327 | 1,380 | 1,326 | 1,373 | 122,300 | 1,373 |
| 2023-08-09 | 1,322 | 1,342 | 1,279 | 1,325 | 170,500 | 1,325 |
| 2023-08-08 | 1,298 | 1,314 | 1,295 | 1,302 | 53,800 | 1,302 |
| 2023-08-07 | 1,250 | 1,292 | 1,250 | 1,285 | 38,700 | 1,285 |
| 2023-08-04 | 1,255 | 1,271 | 1,250 | 1,262 | 24,000 | 1,262 |
| 2023-08-03 | 1,294 | 1,295 | 1,262 | 1,265 | 85,500 | 1,265 |
| 2023-08-02 | 1,316 | 1,325 | 1,303 | 1,307 | 33,000 | 1,307 |
| 2023-08-01 | 1,344 | 1,351 | 1,334 | 1,346 | 25,900 | 1,346 |
| 2023-07-31 | 1,345 | 1,354 | 1,335 | 1,344 | 31,700 | 1,344 |
| 2023-07-28 | 1,311 | 1,330 | 1,293 | 1,325 | 51,000 | 1,325 |
| 2023-07-27 | 1,337 | 1,337 | 1,307 | 1,328 | 27,100 | 1,328 |
| 2023-07-26 | 1,357 | 1,363 | 1,328 | 1,334 | 21,600 | 1,334 |
| 2023-07-25 | 1,351 | 1,360 | 1,347 | 1,356 | 33,700 | 1,356 |
| 2023-07-24 | 1,345 | 1,368 | 1,341 | 1,360 | 33,400 | 1,360 |
| 2023-07-21 | 1,326 | 1,339 | 1,315 | 1,331 | 31,400 | 1,331 |
| 2023-07-20 | 1,328 | 1,341 | 1,309 | 1,309 | 24,700 | 1,309 |
| 2023-07-19 | 1,323 | 1,328 | 1,308 | 1,326 | 31,100 | 1,326 |
| 2023-07-18 | 1,320 | 1,333 | 1,301 | 1,307 | 65,900 | 1,307 |
| 2023-07-14 | 1,315 | 1,326 | 1,292 | 1,310 | 36,700 | 1,310 |
| 2023-07-13 | 1,302 | 1,316 | 1,288 | 1,314 | 40,400 | 1,314 |
| 2023-07-12 | 1,331 | 1,331 | 1,292 | 1,301 | 38,200 | 1,301 |
| 2023-07-11 | 1,359 | 1,372 | 1,311 | 1,311 | 54,500 | 1,311 |
| 2023-07-10 | 1,359 | 1,377 | 1,351 | 1,356 | 55,700 | 1,356 |
| 2023-07-07 | 1,365 | 1,365 | 1,342 | 1,358 | 39,600 | 1,358 |
| 2023-07-06 | 1,352 | 1,371 | 1,352 | 1,366 | 28,500 | 1,366 |
| 2023-07-05 | 1,361 | 1,377 | 1,340 | 1,369 | 36,700 | 1,369 |
| 2023-07-04 | 1,388 | 1,393 | 1,364 | 1,364 | 38,200 | 1,364 |
| 2023-07-03 | 1,404 | 1,411 | 1,394 | 1,406 | 21,400 | 1,406 |
| 2023-06-30 | 1,415 | 1,430 | 1,380 | 1,384 | 61,800 | 1,384 |
| 2023-06-29 | 1,434 | 1,460 | 1,421 | 1,428 | 25,400 | 1,428 |
| 2023-06-28 | 1,420 | 1,440 | 1,419 | 1,433 | 49,900 | 1,433 |
| 2023-06-27 | 1,377 | 1,411 | 1,373 | 1,408 | 31,300 | 1,408 |
| 2023-06-26 | 1,394 | 1,399 | 1,367 | 1,389 | 25,600 | 1,389 |
| 2023-06-23 | 1,426 | 1,435 | 1,399 | 1,402 | 56,300 | 1,402 |
| 2023-06-22 | 1,395 | 1,428 | 1,395 | 1,419 | 46,300 | 1,419 |
| 2023-06-21 | 1,389 | 1,408 | 1,385 | 1,395 | 52,800 | 1,395 |
| 2023-06-20 | 1,368 | 1,389 | 1,362 | 1,389 | 43,600 | 1,389 |
| 2023-06-19 | 1,378 | 1,386 | 1,358 | 1,378 | 39,900 | 1,378 |
| 2023-06-16 | 1,365 | 1,382 | 1,354 | 1,368 | 72,400 | 1,368 |
| 2023-06-15 | 1,364 | 1,377 | 1,348 | 1,366 | 38,900 | 1,366 |
| 2023-06-14 | 1,353 | 1,363 | 1,341 | 1,361 | 45,500 | 1,361 |
| 2023-06-13 | 1,345 | 1,351 | 1,337 | 1,342 | 28,000 | 1,342 |
| 2023-06-12 | 1,345 | 1,350 | 1,330 | 1,345 | 26,500 | 1,345 |
| 2023-06-09 | 1,338 | 1,346 | 1,329 | 1,334 | 48,800 | 1,334 |
| 2023-06-08 | 1,305 | 1,332 | 1,305 | 1,321 | 67,800 | 1,321 |
| 2023-06-07 | 1,303 | 1,321 | 1,299 | 1,300 | 48,100 | 1,300 |
| 2023-06-06 | 1,310 | 1,313 | 1,296 | 1,306 | 29,400 | 1,306 |
| 2023-06-05 | 1,336 | 1,344 | 1,327 | 1,338 | 39,200 | 1,338 |
| 2023-06-02 | 1,275 | 1,310 | 1,275 | 1,306 | 28,700 | 1,306 |
| 2023-06-01 | 1,300 | 1,310 | 1,269 | 1,273 | 44,400 | 1,273 |
| 2023-05-31 | 1,333 | 1,345 | 1,287 | 1,301 | 132,100 | 1,301 |
| 2023-05-30 | 1,373 | 1,377 | 1,347 | 1,360 | 32,100 | 1,360 |
| 2023-05-29 | 1,393 | 1,401 | 1,372 | 1,380 | 39,900 | 1,380 |
| 2023-05-26 | 1,378 | 1,378 | 1,358 | 1,363 | 87,600 | 1,363 |
| 2023-05-25 | 1,384 | 1,401 | 1,370 | 1,387 | 56,100 | 1,387 |
| 2023-05-24 | 1,369 | 1,384 | 1,364 | 1,382 | 39,000 | 1,382 |
| 2023-05-23 | 1,365 | 1,376 | 1,348 | 1,357 | 40,200 | 1,357 |
| 2023-05-22 | 1,347 | 1,366 | 1,343 | 1,365 | 30,200 | 1,365 |
| 2023-05-19 | 1,352 | 1,363 | 1,341 | 1,346 | 20,600 | 1,346 |
| 2023-05-18 | 1,380 | 1,383 | 1,337 | 1,362 | 39,200 | 1,362 |
| 2023-05-17 | 1,364 | 1,389 | 1,358 | 1,386 | 43,300 | 1,386 |
| 2023-05-16 | 1,394 | 1,394 | 1,363 | 1,370 | 32,200 | 1,370 |
| 2023-05-15 | 1,390 | 1,404 | 1,375 | 1,383 | 44,400 | 1,383 |
| 2023-05-12 | 1,338 | 1,393 | 1,336 | 1,384 | 110,700 | 1,384 |
| 2023-05-11 | 1,321 | 1,336 | 1,295 | 1,324 | 83,400 | 1,324 |
| 2023-05-10 | 1,358 | 1,363 | 1,340 | 1,345 | 55,000 | 1,345 |
| 2023-05-09 | 1,345 | 1,362 | 1,327 | 1,360 | 49,000 | 1,360 |
| 2023-05-08 | 1,347 | 1,347 | 1,333 | 1,333 | 19,200 | 1,333 |
| 2023-05-02 | 1,345 | 1,355 | 1,340 | 1,346 | 44,500 | 1,346 |
| 2023-05-01 | 1,340 | 1,351 | 1,333 | 1,342 | 42,800 | 1,342 |
| 2023-04-28 | 1,318 | 1,326 | 1,308 | 1,326 | 47,200 | 1,326 |
| 2023-04-27 | 1,288 | 1,317 | 1,280 | 1,299 | 61,700 | 1,299 |
| 2023-04-26 | 1,313 | 1,314 | 1,290 | 1,304 | 58,400 | 1,304 |
| 2023-04-25 | 1,347 | 1,353 | 1,325 | 1,342 | 86,200 | 1,342 |
| 2023-04-24 | 1,417 | 1,431 | 1,325 | 1,341 | 470,100 | 1,341 |
| 2023-04-21 | 1,312 | 1,320 | 1,296 | 1,312 | 27,900 | 1,312 |
| 2023-04-20 | 1,307 | 1,316 | 1,300 | 1,307 | 42,600 | 1,307 |
| 2023-04-19 | 1,298 | 1,301 | 1,283 | 1,301 | 23,700 | 1,301 |
| 2023-04-18 | 1,313 | 1,313 | 1,294 | 1,306 | 34,100 | 1,306 |
| 2023-04-17 | 1,309 | 1,309 | 1,284 | 1,294 | 38,500 | 1,294 |
| 2023-04-14 | 1,307 | 1,323 | 1,307 | 1,313 | 35,900 | 1,313 |
| 2023-04-13 | 1,305 | 1,315 | 1,293 | 1,307 | 30,600 | 1,307 |
| 2023-04-12 | 1,282 | 1,308 | 1,282 | 1,306 | 50,000 | 1,306 |
| 2023-04-11 | 1,276 | 1,276 | 1,256 | 1,270 | 27,700 | 1,270 |
| 2023-04-10 | 1,272 | 1,278 | 1,246 | 1,252 | 24,800 | 1,252 |
| 2023-04-07 | 1,240 | 1,255 | 1,232 | 1,248 | 29,700 | 1,248 |
| 2023-04-06 | 1,261 | 1,261 | 1,234 | 1,240 | 41,500 | 1,240 |
| 2023-04-05 | 1,312 | 1,312 | 1,274 | 1,274 | 42,100 | 1,274 |
| 2023-04-04 | 1,341 | 1,357 | 1,323 | 1,341 | 55,000 | 1,341 |
| 2023-04-03 | 1,312 | 1,330 | 1,309 | 1,329 | 35,400 | 1,329 |
| 2023-03-31 | 1,284 | 1,303 | 1,284 | 1,293 | 54,000 | 1,293 |
| 2023-03-30 | 1,296 | 1,296 | 1,262 | 1,285 | 62,900 | 1,285 |
| 2023-03-29 | 1,269 | 1,326 | 1,268 | 1,318 | 98,100 | 1,318 |
| 2023-03-28 | 1,288 | 1,288 | 1,258 | 1,261 | 36,100 | 1,261 |
| 2023-03-27 | 1,265 | 1,280 | 1,255 | 1,279 | 33,700 | 1,279 |
| 2023-03-24 | 1,267 | 1,279 | 1,251 | 1,253 | 32,900 | 1,253 |
| 2023-03-23 | 1,262 | 1,273 | 1,243 | 1,267 | 31,900 | 1,267 |
| 2023-03-22 | 1,273 | 1,283 | 1,268 | 1,279 | 30,900 | 1,279 |
| 2023-03-20 | 1,278 | 1,278 | 1,241 | 1,243 | 46,000 | 1,243 |
| 2023-03-17 | 1,281 | 1,308 | 1,279 | 1,288 | 57,800 | 1,288 |
| 2023-03-16 | 1,275 | 1,282 | 1,258 | 1,261 | 61,200 | 1,261 |
| 2023-03-15 | 1,326 | 1,327 | 1,298 | 1,309 | 44,500 | 1,309 |
| 2023-03-14 | 1,301 | 1,313 | 1,281 | 1,298 | 62,400 | 1,298 |
| 2023-03-13 | 1,341 | 1,346 | 1,314 | 1,339 | 40,100 | 1,339 |
| 2023-03-10 | 1,362 | 1,379 | 1,359 | 1,366 | 70,400 | 1,366 |
| 2023-03-09 | 1,395 | 1,415 | 1,382 | 1,388 | 51,500 | 1,388 |
| 2023-03-08 | 1,381 | 1,397 | 1,375 | 1,388 | 39,800 | 1,388 |
| 2023-03-07 | 1,370 | 1,394 | 1,368 | 1,387 | 27,500 | 1,387 |
| 2023-03-06 | 1,382 | 1,382 | 1,360 | 1,370 | 33,900 | 1,370 |
| 2023-03-03 | 1,347 | 1,383 | 1,344 | 1,380 | 58,500 | 1,380 |
| 2023-03-02 | 1,340 | 1,353 | 1,333 | 1,340 | 33,900 | 1,340 |
| 2023-03-01 | 1,306 | 1,334 | 1,301 | 1,333 | 35,800 | 1,333 |
| 2023-02-28 | 1,362 | 1,362 | 1,301 | 1,306 | 81,300 | 1,306 |
| 2023-02-27 | 1,346 | 1,374 | 1,346 | 1,363 | 27,800 | 1,363 |
| 2023-02-24 | 1,365 | 1,371 | 1,352 | 1,358 | 28,300 | 1,358 |
| 2023-02-22 | 1,363 | 1,374 | 1,352 | 1,360 | 39,900 | 1,360 |
| 2023-02-21 | 1,367 | 1,395 | 1,366 | 1,375 | 28,900 | 1,375 |
| 2023-02-20 | 1,364 | 1,374 | 1,340 | 1,350 | 27,900 | 1,350 |
| 2023-02-17 | 1,361 | 1,377 | 1,361 | 1,361 | 32,400 | 1,361 |
| 2023-02-16 | 1,393 | 1,415 | 1,376 | 1,384 | 80,200 | 1,384 |
| 2023-02-15 | 1,361 | 1,376 | 1,343 | 1,372 | 47,800 | 1,372 |
| 2023-02-14 | 1,343 | 1,375 | 1,336 | 1,348 | 45,800 | 1,348 |
| 2023-02-13 | 1,340 | 1,384 | 1,327 | 1,330 | 90,900 | 1,330 |
| 2023-02-10 | 1,327 | 1,373 | 1,327 | 1,342 | 93,500 | 1,342 |
| 2023-02-09 | 1,279 | 1,387 | 1,275 | 1,343 | 336,200 | 1,343 |
| 2023-02-08 | 1,305 | 1,315 | 1,250 | 1,275 | 331,200 | 1,275 |
| 2023-02-07 | 1,159 | 1,163 | 1,144 | 1,155 | 29,700 | 1,155 |
| 2023-02-06 | 1,144 | 1,158 | 1,136 | 1,156 | 21,800 | 1,156 |
| 2023-02-03 | 1,155 | 1,155 | 1,130 | 1,132 | 18,800 | 1,132 |
| 2023-02-02 | 1,160 | 1,175 | 1,159 | 1,160 | 25,500 | 1,160 |
| 2023-02-01 | 1,179 | 1,194 | 1,159 | 1,161 | 27,000 | 1,161 |
| 2023-01-31 | 1,148 | 1,183 | 1,148 | 1,176 | 41,500 | 1,176 |
| 2023-01-30 | 1,143 | 1,160 | 1,135 | 1,150 | 27,700 | 1,150 |
| 2023-01-27 | 1,147 | 1,147 | 1,132 | 1,144 | 16,800 | 1,144 |
| 2023-01-26 | 1,159 | 1,159 | 1,135 | 1,142 | 26,700 | 1,142 |
| 2023-01-25 | 1,146 | 1,163 | 1,139 | 1,157 | 44,500 | 1,157 |
| 2023-01-24 | 1,128 | 1,146 | 1,117 | 1,140 | 35,000 | 1,140 |
| 2023-01-23 | 1,104 | 1,128 | 1,098 | 1,118 | 41,700 | 1,118 |
| 2023-01-20 | 1,078 | 1,092 | 1,076 | 1,088 | 9,200 | 1,088 |
| 2023-01-19 | 1,079 | 1,094 | 1,078 | 1,078 | 13,500 | 1,078 |
| 2023-01-18 | 1,085 | 1,091 | 1,071 | 1,088 | 19,900 | 1,088 |
| 2023-01-17 | 1,061 | 1,083 | 1,061 | 1,077 | 19,500 | 1,077 |
| 2023-01-16 | 1,055 | 1,071 | 1,054 | 1,061 | 31,500 | 1,061 |
| 2023-01-13 | 1,047 | 1,066 | 1,047 | 1,060 | 19,200 | 1,060 |
| 2023-01-12 | 1,055 | 1,057 | 1,047 | 1,053 | 15,000 | 1,053 |
| 2023-01-11 | 1,073 | 1,080 | 1,053 | 1,059 | 24,000 | 1,059 |
| 2023-01-10 | 1,092 | 1,095 | 1,069 | 1,071 | 15,900 | 1,071 |
| 2023-01-06 | 1,064 | 1,091 | 1,056 | 1,083 | 29,900 | 1,083 |
| 2023-01-05 | 1,094 | 1,094 | 1,060 | 1,060 | 33,000 | 1,060 |
| 2023-01-04 | 1,149 | 1,149 | 1,098 | 1,099 | 23,200 | 1,099 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
