8163 SRS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 | 1,089 | 1,101 | 1,089 | 1,097 | 192,700 | 1,097 |
| 2023-12-28 | 1,076 | 1,089 | 1,071 | 1,088 | 265,800 | 1,088 |
| 2023-12-27 | 1,074 | 1,079 | 1,069 | 1,078 | 175,300 | 1,078 |
| 2023-12-26 | 1,070 | 1,072 | 1,062 | 1,072 | 101,000 | 1,072 |
| 2023-12-25 | 1,067 | 1,069 | 1,062 | 1,069 | 136,500 | 1,069 |
| 2023-12-22 | 1,056 | 1,067 | 1,056 | 1,066 | 140,600 | 1,066 |
| 2023-12-21 | 1,050 | 1,057 | 1,047 | 1,055 | 89,900 | 1,055 |
| 2023-12-20 | 1,063 | 1,065 | 1,054 | 1,055 | 77,200 | 1,055 |
| 2023-12-19 | 1,054 | 1,061 | 1,050 | 1,061 | 81,400 | 1,061 |
| 2023-12-18 | 1,035 | 1,053 | 1,035 | 1,052 | 72,300 | 1,052 |
| 2023-12-15 | 1,050 | 1,050 | 1,037 | 1,045 | 68,900 | 1,045 |
| 2023-12-14 | 1,048 | 1,057 | 1,044 | 1,050 | 79,100 | 1,050 |
| 2023-12-13 | 1,049 | 1,055 | 1,045 | 1,048 | 66,500 | 1,048 |
| 2023-12-12 | 1,040 | 1,049 | 1,035 | 1,047 | 54,800 | 1,047 |
| 2023-12-11 | 1,042 | 1,047 | 1,031 | 1,046 | 95,900 | 1,046 |
| 2023-12-08 | 1,038 | 1,052 | 1,030 | 1,032 | 117,200 | 1,032 |
| 2023-12-07 | 1,020 | 1,042 | 1,020 | 1,037 | 123,800 | 1,037 |
| 2023-12-06 | 1,014 | 1,034 | 1,014 | 1,029 | 81,200 | 1,029 |
| 2023-12-05 | 1,024 | 1,031 | 1,016 | 1,016 | 79,400 | 1,016 |
| 2023-12-04 | 1,025 | 1,030 | 1,022 | 1,029 | 73,300 | 1,029 |
| 2023-12-01 | 1,036 | 1,037 | 1,027 | 1,027 | 51,100 | 1,027 |
| 2023-11-30 | 1,032 | 1,038 | 1,025 | 1,037 | 48,900 | 1,037 |
| 2023-11-29 | 1,042 | 1,043 | 1,031 | 1,032 | 35,300 | 1,032 |
| 2023-11-28 | 1,033 | 1,044 | 1,033 | 1,042 | 34,400 | 1,042 |
| 2023-11-27 | 1,040 | 1,040 | 1,030 | 1,035 | 43,500 | 1,035 |
| 2023-11-24 | 1,045 | 1,045 | 1,031 | 1,035 | 45,300 | 1,035 |
| 2023-11-22 | 1,052 | 1,052 | 1,043 | 1,043 | 37,800 | 1,043 |
| 2023-11-21 | 1,047 | 1,051 | 1,042 | 1,049 | 40,700 | 1,049 |
| 2023-11-20 | 1,050 | 1,055 | 1,041 | 1,042 | 47,000 | 1,042 |
| 2023-11-17 | 1,037 | 1,048 | 1,035 | 1,048 | 35,100 | 1,048 |
| 2023-11-16 | 1,053 | 1,053 | 1,037 | 1,037 | 41,600 | 1,037 |
| 2023-11-15 | 1,057 | 1,057 | 1,049 | 1,052 | 45,800 | 1,052 |
| 2023-11-14 | 1,051 | 1,056 | 1,045 | 1,051 | 60,500 | 1,051 |
| 2023-11-13 | 1,040 | 1,051 | 1,039 | 1,050 | 66,500 | 1,050 |
| 2023-11-10 | 1,031 | 1,039 | 1,020 | 1,039 | 52,600 | 1,039 |
| 2023-11-09 | 1,046 | 1,046 | 1,026 | 1,033 | 81,200 | 1,033 |
| 2023-11-08 | 1,046 | 1,052 | 1,038 | 1,052 | 80,400 | 1,052 |
| 2023-11-07 | 1,049 | 1,063 | 1,042 | 1,052 | 204,500 | 1,052 |
| 2023-11-06 | 1,027 | 1,035 | 1,025 | 1,031 | 86,300 | 1,031 |
| 2023-11-02 | 1,051 | 1,051 | 1,019 | 1,022 | 123,300 | 1,022 |
| 2023-11-01 | 1,054 | 1,055 | 1,042 | 1,048 | 94,900 | 1,048 |
| 2023-10-31 | 1,034 | 1,050 | 1,028 | 1,050 | 101,700 | 1,050 |
| 2023-10-30 | 1,030 | 1,037 | 1,028 | 1,031 | 69,200 | 1,031 |
| 2023-10-27 | 1,036 | 1,036 | 1,024 | 1,035 | 63,500 | 1,035 |
| 2023-10-26 | 1,033 | 1,039 | 1,030 | 1,034 | 57,300 | 1,034 |
| 2023-10-25 | 1,027 | 1,034 | 1,025 | 1,031 | 59,100 | 1,031 |
| 2023-10-24 | 1,021 | 1,035 | 1,019 | 1,026 | 71,500 | 1,026 |
| 2023-10-23 | 1,019 | 1,028 | 1,018 | 1,021 | 65,800 | 1,021 |
| 2023-10-20 | 1,015 | 1,026 | 1,012 | 1,023 | 44,600 | 1,023 |
| 2023-10-19 | 1,010 | 1,023 | 1,010 | 1,013 | 52,500 | 1,013 |
| 2023-10-18 | 1,018 | 1,021 | 1,007 | 1,021 | 75,300 | 1,021 |
| 2023-10-17 | 1,002 | 1,015 | 1,002 | 1,014 | 61,900 | 1,014 |
| 2023-10-16 | 1,007 | 1,008 | 996 | 997 | 113,700 | 997 |
| 2023-10-13 | 1,022 | 1,022 | 1,007 | 1,010 | 65,600 | 1,010 |
| 2023-10-12 | 1,012 | 1,023 | 1,009 | 1,023 | 65,600 | 1,023 |
| 2023-10-11 | 1,026 | 1,029 | 1,014 | 1,018 | 58,200 | 1,018 |
| 2023-10-10 | 1,036 | 1,036 | 1,020 | 1,028 | 69,000 | 1,028 |
| 2023-10-06 | 1,043 | 1,044 | 1,035 | 1,035 | 62,700 | 1,035 |
| 2023-10-05 | 1,030 | 1,043 | 1,029 | 1,040 | 83,100 | 1,040 |
| 2023-10-04 | 1,006 | 1,030 | 1,002 | 1,028 | 182,200 | 1,028 |
| 2023-10-03 | 993 | 1,017 | 992 | 1,017 | 134,400 | 1,017 |
| 2023-10-02 | 1,010 | 1,011 | 989 | 995 | 189,400 | 995 |
| 2023-09-29 | 1,020 | 1,027 | 1,008 | 1,010 | 130,300 | 1,010 |
| 2023-09-28 | 1,041 | 1,041 | 1,008 | 1,015 | 617,900 | 1,015 |
| 2023-09-27 | 1,070 | 1,070 | 1,052 | 1,052 | 1,108,800 | 1,052 |
| 2023-09-26 | 1,070 | 1,078 | 1,067 | 1,070 | 255,500 | 1,070 |
| 2023-09-25 | 1,054 | 1,066 | 1,052 | 1,066 | 259,900 | 1,066 |
| 2023-09-22 | 1,058 | 1,064 | 1,053 | 1,054 | 190,600 | 1,054 |
| 2023-09-21 | 1,042 | 1,060 | 1,042 | 1,058 | 143,400 | 1,058 |
| 2023-09-20 | 1,060 | 1,063 | 1,046 | 1,046 | 177,700 | 1,046 |
| 2023-09-19 | 1,078 | 1,078 | 1,057 | 1,066 | 204,600 | 1,066 |
| 2023-09-15 | 1,067 | 1,074 | 1,065 | 1,071 | 137,700 | 1,071 |
| 2023-09-14 | 1,078 | 1,082 | 1,066 | 1,070 | 129,100 | 1,070 |
| 2023-09-13 | 1,086 | 1,091 | 1,077 | 1,077 | 130,500 | 1,077 |
| 2023-09-12 | 1,086 | 1,091 | 1,083 | 1,089 | 73,800 | 1,089 |
| 2023-09-11 | 1,090 | 1,095 | 1,080 | 1,086 | 82,400 | 1,086 |
| 2023-09-08 | 1,093 | 1,095 | 1,084 | 1,085 | 108,500 | 1,085 |
| 2023-09-07 | 1,085 | 1,087 | 1,077 | 1,083 | 122,200 | 1,083 |
| 2023-09-06 | 1,103 | 1,104 | 1,085 | 1,088 | 141,300 | 1,088 |
| 2023-09-05 | 1,102 | 1,110 | 1,095 | 1,103 | 133,500 | 1,103 |
| 2023-09-04 | 1,084 | 1,103 | 1,084 | 1,103 | 142,200 | 1,103 |
| 2023-09-01 | 1,076 | 1,087 | 1,071 | 1,087 | 150,300 | 1,087 |
| 2023-08-31 | 1,064 | 1,078 | 1,064 | 1,078 | 142,400 | 1,078 |
| 2023-08-30 | 1,052 | 1,063 | 1,050 | 1,060 | 101,400 | 1,060 |
| 2023-08-29 | 1,050 | 1,055 | 1,047 | 1,051 | 108,100 | 1,051 |
| 2023-08-28 | 1,049 | 1,052 | 1,043 | 1,050 | 83,800 | 1,050 |
| 2023-08-25 | 1,038 | 1,046 | 1,035 | 1,046 | 55,700 | 1,046 |
| 2023-08-24 | 1,043 | 1,050 | 1,039 | 1,043 | 62,400 | 1,043 |
| 2023-08-23 | 1,035 | 1,043 | 1,035 | 1,042 | 47,400 | 1,042 |
| 2023-08-22 | 1,040 | 1,040 | 1,031 | 1,037 | 57,600 | 1,037 |
| 2023-08-21 | 1,022 | 1,039 | 1,022 | 1,036 | 64,000 | 1,036 |
| 2023-08-18 | 1,016 | 1,020 | 1,015 | 1,019 | 91,100 | 1,019 |
| 2023-08-17 | 1,048 | 1,048 | 1,028 | 1,029 | 112,500 | 1,029 |
| 2023-08-16 | 1,057 | 1,058 | 1,046 | 1,053 | 75,900 | 1,053 |
| 2023-08-15 | 1,061 | 1,062 | 1,052 | 1,057 | 89,400 | 1,057 |
| 2023-08-14 | 1,051 | 1,063 | 1,051 | 1,063 | 131,500 | 1,063 |
| 2023-08-10 | 1,035 | 1,051 | 1,032 | 1,047 | 115,900 | 1,047 |
| 2023-08-09 | 1,045 | 1,047 | 1,032 | 1,037 | 119,400 | 1,037 |
| 2023-08-08 | 1,033 | 1,053 | 1,033 | 1,051 | 211,900 | 1,051 |
| 2023-08-07 | 1,009 | 1,033 | 1,009 | 1,033 | 224,900 | 1,033 |
| 2023-08-04 | 999 | 1,009 | 998 | 1,009 | 84,200 | 1,009 |
| 2023-08-03 | 999 | 1,004 | 997 | 997 | 122,400 | 997 |
| 2023-08-02 | 1,006 | 1,008 | 999 | 1,004 | 123,600 | 1,004 |
| 2023-08-01 | 1,004 | 1,012 | 1,000 | 1,008 | 104,100 | 1,008 |
| 2023-07-31 | 1,013 | 1,013 | 1,000 | 1,004 | 136,000 | 1,004 |
| 2023-07-28 | 1,000 | 1,009 | 999 | 1,007 | 140,300 | 1,007 |
| 2023-07-27 | 1,001 | 1,006 | 999 | 1,006 | 70,700 | 1,006 |
| 2023-07-26 | 1,000 | 1,001 | 989 | 1,000 | 63,200 | 1,000 |
| 2023-07-25 | 1,003 | 1,003 | 997 | 998 | 48,400 | 998 |
| 2023-07-24 | 1,000 | 1,004 | 996 | 999 | 97,900 | 999 |
| 2023-07-21 | 986 | 994 | 982 | 994 | 61,100 | 994 |
| 2023-07-20 | 983 | 991 | 983 | 984 | 74,600 | 984 |
| 2023-07-19 | 976 | 982 | 975 | 982 | 78,300 | 982 |
| 2023-07-18 | 965 | 972 | 964 | 972 | 59,300 | 972 |
| 2023-07-14 | 969 | 971 | 960 | 962 | 53,800 | 962 |
| 2023-07-13 | 967 | 967 | 958 | 966 | 45,800 | 966 |
| 2023-07-12 | 970 | 975 | 960 | 962 | 90,300 | 962 |
| 2023-07-11 | 957 | 971 | 957 | 969 | 109,100 | 969 |
| 2023-07-10 | 945 | 957 | 944 | 957 | 125,700 | 957 |
| 2023-07-07 | 940 | 949 | 939 | 945 | 89,200 | 945 |
| 2023-07-06 | 944 | 947 | 941 | 946 | 88,100 | 946 |
| 2023-07-05 | 951 | 952 | 944 | 944 | 145,000 | 944 |
| 2023-07-04 | 950 | 954 | 946 | 951 | 138,600 | 951 |
| 2023-07-03 | 953 | 957 | 950 | 951 | 89,500 | 951 |
| 2023-06-30 | 947 | 951 | 942 | 949 | 167,200 | 949 |
| 2023-06-29 | 943 | 951 | 942 | 948 | 255,400 | 948 |
| 2023-06-28 | 935 | 942 | 933 | 942 | 197,100 | 942 |
| 2023-06-27 | 935 | 936 | 931 | 934 | 127,400 | 934 |
| 2023-06-26 | 942 | 942 | 934 | 935 | 186,800 | 935 |
| 2023-06-23 | 945 | 948 | 938 | 942 | 142,800 | 942 |
| 2023-06-22 | 947 | 948 | 938 | 940 | 229,400 | 940 |
| 2023-06-21 | 951 | 959 | 944 | 944 | 233,700 | 944 |
| 2023-06-20 | 946 | 954 | 944 | 954 | 135,600 | 954 |
| 2023-06-19 | 950 | 952 | 946 | 950 | 139,700 | 950 |
| 2023-06-16 | 948 | 952 | 946 | 950 | 233,700 | 950 |
| 2023-06-15 | 952 | 954 | 945 | 946 | 79,700 | 946 |
| 2023-06-14 | 950 | 953 | 945 | 952 | 66,500 | 952 |
| 2023-06-13 | 951 | 956 | 947 | 947 | 82,600 | 947 |
| 2023-06-12 | 953 | 953 | 948 | 953 | 106,600 | 953 |
| 2023-06-09 | 943 | 956 | 943 | 953 | 190,700 | 953 |
| 2023-06-08 | 949 | 953 | 942 | 945 | 89,500 | 945 |
| 2023-06-07 | 951 | 954 | 942 | 949 | 126,200 | 949 |
| 2023-06-06 | 955 | 959 | 949 | 952 | 112,800 | 952 |
| 2023-06-05 | 959 | 960 | 951 | 954 | 127,100 | 954 |
| 2023-06-02 | 936 | 950 | 936 | 950 | 127,300 | 950 |
| 2023-06-01 | 935 | 944 | 933 | 935 | 83,800 | 935 |
| 2023-05-31 | 934 | 939 | 928 | 936 | 140,600 | 936 |
| 2023-05-30 | 950 | 951 | 940 | 943 | 96,600 | 943 |
| 2023-05-29 | 968 | 968 | 950 | 951 | 152,700 | 951 |
| 2023-05-26 | 959 | 969 | 958 | 961 | 139,700 | 961 |
| 2023-05-25 | 962 | 972 | 958 | 962 | 117,600 | 962 |
| 2023-05-24 | 984 | 987 | 965 | 968 | 178,900 | 968 |
| 2023-05-23 | 1,031 | 1,040 | 982 | 985 | 305,200 | 985 |
| 2023-05-22 | 1,003 | 1,020 | 1,003 | 1,018 | 135,500 | 1,018 |
| 2023-05-19 | 1,020 | 1,020 | 998 | 998 | 151,100 | 998 |
| 2023-05-18 | 1,028 | 1,028 | 1,016 | 1,022 | 102,400 | 1,022 |
| 2023-05-17 | 1,032 | 1,037 | 1,026 | 1,029 | 80,000 | 1,029 |
| 2023-05-16 | 1,027 | 1,040 | 1,025 | 1,040 | 111,600 | 1,040 |
| 2023-05-15 | 1,026 | 1,028 | 1,014 | 1,025 | 82,300 | 1,025 |
| 2023-05-12 | 1,020 | 1,027 | 1,019 | 1,025 | 83,900 | 1,025 |
| 2023-05-11 | 1,011 | 1,020 | 1,011 | 1,016 | 46,200 | 1,016 |
| 2023-05-10 | 1,018 | 1,028 | 1,015 | 1,016 | 84,700 | 1,016 |
| 2023-05-09 | 1,008 | 1,018 | 1,007 | 1,018 | 65,600 | 1,018 |
| 2023-05-08 | 1,001 | 1,012 | 998 | 1,010 | 71,900 | 1,010 |
| 2023-05-02 | 1,008 | 1,008 | 999 | 1,003 | 72,200 | 1,003 |
| 2023-05-01 | 1,010 | 1,011 | 1,006 | 1,009 | 54,300 | 1,009 |
| 2023-04-28 | 1,000 | 1,007 | 1,000 | 1,004 | 74,900 | 1,004 |
| 2023-04-27 | 994 | 995 | 987 | 994 | 73,600 | 994 |
| 2023-04-26 | 1,001 | 1,007 | 990 | 995 | 68,200 | 995 |
| 2023-04-25 | 1,015 | 1,017 | 1,005 | 1,008 | 71,700 | 1,008 |
| 2023-04-24 | 1,003 | 1,014 | 1,003 | 1,012 | 78,100 | 1,012 |
| 2023-04-21 | 995 | 1,005 | 993 | 1,000 | 84,000 | 1,000 |
| 2023-04-20 | 990 | 1,002 | 990 | 993 | 98,600 | 993 |
| 2023-04-19 | 993 | 995 | 988 | 995 | 52,600 | 995 |
| 2023-04-18 | 986 | 994 | 984 | 993 | 54,200 | 993 |
| 2023-04-17 | 981 | 987 | 976 | 986 | 64,600 | 986 |
| 2023-04-14 | 981 | 984 | 978 | 981 | 73,000 | 981 |
| 2023-04-13 | 995 | 995 | 976 | 979 | 109,300 | 979 |
| 2023-04-12 | 986 | 997 | 984 | 993 | 93,900 | 993 |
| 2023-04-11 | 984 | 988 | 975 | 984 | 93,800 | 984 |
| 2023-04-10 | 983 | 984 | 967 | 982 | 102,900 | 982 |
| 2023-04-07 | 971 | 990 | 970 | 979 | 189,500 | 979 |
| 2023-04-06 | 958 | 970 | 954 | 967 | 146,200 | 967 |
| 2023-04-05 | 957 | 961 | 952 | 958 | 105,000 | 958 |
| 2023-04-04 | 951 | 965 | 949 | 957 | 179,900 | 957 |
| 2023-04-03 | 946 | 956 | 937 | 951 | 176,600 | 951 |
| 2023-03-31 | 951 | 958 | 944 | 948 | 181,600 | 948 |
| 2023-03-30 | 945 | 954 | 934 | 952 | 625,600 | 952 |
| 2023-03-29 | 944 | 957 | 944 | 955 | 862,300 | 955 |
| 2023-03-28 | 948 | 955 | 944 | 944 | 272,200 | 944 |
| 2023-03-27 | 954 | 954 | 943 | 950 | 164,900 | 950 |
| 2023-03-24 | 952 | 957 | 950 | 951 | 95,200 | 951 |
| 2023-03-23 | 950 | 958 | 949 | 958 | 77,500 | 958 |
| 2023-03-22 | 941 | 958 | 941 | 958 | 124,700 | 958 |
| 2023-03-20 | 942 | 946 | 938 | 939 | 115,400 | 939 |
| 2023-03-17 | 941 | 949 | 939 | 949 | 65,600 | 949 |
| 2023-03-16 | 939 | 943 | 934 | 942 | 84,300 | 942 |
| 2023-03-15 | 939 | 948 | 937 | 945 | 77,000 | 945 |
| 2023-03-14 | 935 | 939 | 924 | 934 | 143,600 | 934 |
| 2023-03-13 | 940 | 941 | 932 | 941 | 87,400 | 941 |
| 2023-03-10 | 940 | 946 | 939 | 941 | 117,500 | 941 |
| 2023-03-09 | 931 | 944 | 929 | 943 | 112,300 | 943 |
| 2023-03-08 | 924 | 932 | 924 | 932 | 92,700 | 932 |
| 2023-03-07 | 922 | 928 | 922 | 925 | 60,400 | 925 |
| 2023-03-06 | 922 | 926 | 922 | 922 | 67,400 | 922 |
| 2023-03-03 | 921 | 925 | 921 | 925 | 72,000 | 925 |
| 2023-03-02 | 923 | 925 | 920 | 920 | 56,200 | 920 |
| 2023-03-01 | 923 | 926 | 919 | 922 | 74,400 | 922 |
| 2023-02-28 | 920 | 923 | 919 | 921 | 58,900 | 921 |
| 2023-02-27 | 913 | 922 | 913 | 914 | 77,700 | 914 |
| 2023-02-24 | 914 | 915 | 912 | 913 | 92,300 | 913 |
| 2023-02-22 | 910 | 914 | 910 | 914 | 60,200 | 914 |
| 2023-02-21 | 916 | 918 | 912 | 913 | 52,300 | 913 |
| 2023-02-20 | 914 | 918 | 912 | 914 | 46,900 | 914 |
| 2023-02-17 | 912 | 914 | 911 | 912 | 28,300 | 912 |
| 2023-02-16 | 916 | 917 | 910 | 912 | 44,500 | 912 |
| 2023-02-15 | 916 | 916 | 911 | 915 | 39,000 | 915 |
| 2023-02-14 | 915 | 916 | 910 | 912 | 44,600 | 912 |
| 2023-02-13 | 906 | 912 | 904 | 912 | 50,500 | 912 |
| 2023-02-10 | 910 | 913 | 903 | 903 | 64,500 | 903 |
| 2023-02-09 | 906 | 914 | 906 | 914 | 53,800 | 914 |
| 2023-02-08 | 904 | 915 | 904 | 910 | 91,100 | 910 |
| 2023-02-07 | 898 | 908 | 895 | 907 | 137,500 | 907 |
| 2023-02-06 | 885 | 904 | 884 | 898 | 134,700 | 898 |
| 2023-02-03 | 881 | 882 | 874 | 876 | 87,500 | 876 |
| 2023-02-02 | 887 | 890 | 882 | 882 | 82,000 | 882 |
| 2023-02-01 | 888 | 895 | 887 | 889 | 92,400 | 889 |
| 2023-01-31 | 896 | 899 | 888 | 890 | 137,300 | 890 |
| 2023-01-30 | 890 | 897 | 889 | 892 | 113,900 | 892 |
| 2023-01-27 | 887 | 891 | 886 | 887 | 73,300 | 887 |
| 2023-01-26 | 888 | 892 | 887 | 888 | 37,400 | 888 |
| 2023-01-25 | 890 | 891 | 884 | 889 | 66,300 | 889 |
| 2023-01-24 | 893 | 894 | 889 | 890 | 64,700 | 890 |
| 2023-01-23 | 889 | 893 | 887 | 890 | 45,200 | 890 |
| 2023-01-20 | 889 | 892 | 888 | 888 | 47,200 | 888 |
| 2023-01-19 | 890 | 892 | 885 | 889 | 34,700 | 889 |
| 2023-01-18 | 890 | 894 | 885 | 890 | 61,300 | 890 |
| 2023-01-17 | 881 | 894 | 880 | 894 | 84,000 | 894 |
| 2023-01-16 | 878 | 888 | 878 | 884 | 80,400 | 884 |
| 2023-01-13 | 881 | 883 | 872 | 876 | 274,100 | 876 |
| 2023-01-12 | 880 | 885 | 879 | 885 | 61,000 | 885 |
| 2023-01-11 | 880 | 886 | 879 | 882 | 75,200 | 882 |
| 2023-01-10 | 872 | 881 | 872 | 874 | 80,300 | 874 |
| 2023-01-06 | 865 | 874 | 865 | 871 | 107,400 | 871 |
| 2023-01-05 | 869 | 872 | 865 | 870 | 63,100 | 870 |
| 2023-01-04 | 870 | 873 | 866 | 869 | 91,500 | 869 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
