8219 青山商事(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 | 1,490 | 1,498 | 1,463 | 1,483 | 348,200 | 1,483 |
| 2023-12-28 | 1,509 | 1,512 | 1,491 | 1,499 | 238,100 | 1,499 |
| 2023-12-27 | 1,513 | 1,519 | 1,494 | 1,516 | 365,100 | 1,516 |
| 2023-12-26 | 1,489 | 1,514 | 1,484 | 1,513 | 337,700 | 1,513 |
| 2023-12-25 | 1,510 | 1,510 | 1,485 | 1,489 | 186,000 | 1,489 |
| 2023-12-22 | 1,491 | 1,510 | 1,487 | 1,491 | 193,800 | 1,491 |
| 2023-12-21 | 1,484 | 1,506 | 1,477 | 1,491 | 341,100 | 1,491 |
| 2023-12-20 | 1,530 | 1,530 | 1,507 | 1,507 | 324,600 | 1,507 |
| 2023-12-19 | 1,524 | 1,539 | 1,494 | 1,511 | 436,800 | 1,511 |
| 2023-12-18 | 1,527 | 1,533 | 1,501 | 1,527 | 375,900 | 1,527 |
| 2023-12-15 | 1,550 | 1,562 | 1,533 | 1,536 | 467,900 | 1,536 |
| 2023-12-14 | 1,545 | 1,557 | 1,522 | 1,540 | 422,100 | 1,540 |
| 2023-12-13 | 1,532 | 1,560 | 1,522 | 1,529 | 476,800 | 1,529 |
| 2023-12-12 | 1,567 | 1,574 | 1,513 | 1,516 | 525,100 | 1,516 |
| 2023-12-11 | 1,537 | 1,570 | 1,537 | 1,566 | 375,600 | 1,566 |
| 2023-12-08 | 1,533 | 1,562 | 1,500 | 1,516 | 547,900 | 1,516 |
| 2023-12-07 | 1,568 | 1,582 | 1,555 | 1,559 | 361,900 | 1,559 |
| 2023-12-06 | 1,532 | 1,591 | 1,531 | 1,580 | 404,000 | 1,580 |
| 2023-12-05 | 1,592 | 1,592 | 1,547 | 1,547 | 408,800 | 1,547 |
| 2023-12-04 | 1,546 | 1,600 | 1,536 | 1,592 | 336,600 | 1,592 |
| 2023-12-01 | 1,567 | 1,590 | 1,555 | 1,562 | 396,000 | 1,562 |
| 2023-11-30 | 1,514 | 1,582 | 1,497 | 1,581 | 703,500 | 1,581 |
| 2023-11-29 | 1,508 | 1,525 | 1,497 | 1,522 | 323,200 | 1,522 |
| 2023-11-28 | 1,505 | 1,512 | 1,495 | 1,497 | 292,800 | 1,497 |
| 2023-11-27 | 1,525 | 1,531 | 1,499 | 1,504 | 310,900 | 1,504 |
| 2023-11-24 | 1,567 | 1,573 | 1,521 | 1,530 | 529,600 | 1,530 |
| 2023-11-22 | 1,476 | 1,575 | 1,475 | 1,558 | 783,100 | 1,558 |
| 2023-11-21 | 1,477 | 1,494 | 1,473 | 1,481 | 271,900 | 1,481 |
| 2023-11-20 | 1,497 | 1,518 | 1,471 | 1,477 | 459,600 | 1,477 |
| 2023-11-17 | 1,437 | 1,475 | 1,435 | 1,475 | 379,500 | 1,475 |
| 2023-11-16 | 1,450 | 1,483 | 1,435 | 1,444 | 354,300 | 1,444 |
| 2023-11-15 | 1,417 | 1,450 | 1,410 | 1,442 | 448,300 | 1,442 |
| 2023-11-14 | 1,404 | 1,430 | 1,392 | 1,405 | 428,400 | 1,405 |
| 2023-11-13 | 1,481 | 1,486 | 1,365 | 1,397 | 1,188,700 | 1,397 |
| 2023-11-10 | 1,445 | 1,458 | 1,403 | 1,456 | 426,000 | 1,456 |
| 2023-11-09 | 1,415 | 1,447 | 1,411 | 1,439 | 250,600 | 1,439 |
| 2023-11-08 | 1,499 | 1,507 | 1,414 | 1,419 | 551,200 | 1,419 |
| 2023-11-07 | 1,564 | 1,575 | 1,464 | 1,470 | 686,700 | 1,470 |
| 2023-11-06 | 1,513 | 1,523 | 1,488 | 1,494 | 316,500 | 1,494 |
| 2023-11-02 | 1,525 | 1,535 | 1,482 | 1,498 | 215,200 | 1,498 |
| 2023-11-01 | 1,525 | 1,525 | 1,485 | 1,512 | 320,600 | 1,512 |
| 2023-10-31 | 1,459 | 1,500 | 1,447 | 1,500 | 261,100 | 1,500 |
| 2023-10-30 | 1,492 | 1,494 | 1,436 | 1,457 | 344,000 | 1,457 |
| 2023-10-27 | 1,479 | 1,510 | 1,477 | 1,503 | 299,300 | 1,503 |
| 2023-10-26 | 1,435 | 1,478 | 1,432 | 1,475 | 278,000 | 1,475 |
| 2023-10-25 | 1,446 | 1,467 | 1,436 | 1,459 | 328,900 | 1,459 |
| 2023-10-24 | 1,404 | 1,425 | 1,372 | 1,416 | 308,900 | 1,416 |
| 2023-10-23 | 1,409 | 1,417 | 1,397 | 1,402 | 334,100 | 1,402 |
| 2023-10-20 | 1,420 | 1,446 | 1,408 | 1,417 | 237,300 | 1,417 |
| 2023-10-19 | 1,440 | 1,460 | 1,422 | 1,441 | 321,100 | 1,441 |
| 2023-10-18 | 1,489 | 1,489 | 1,443 | 1,470 | 322,700 | 1,470 |
| 2023-10-17 | 1,523 | 1,530 | 1,451 | 1,460 | 480,800 | 1,460 |
| 2023-10-16 | 1,521 | 1,521 | 1,463 | 1,487 | 598,200 | 1,487 |
| 2023-10-13 | 1,566 | 1,585 | 1,545 | 1,547 | 302,800 | 1,547 |
| 2023-10-12 | 1,605 | 1,618 | 1,576 | 1,592 | 254,000 | 1,592 |
| 2023-10-11 | 1,631 | 1,641 | 1,605 | 1,605 | 260,500 | 1,605 |
| 2023-10-10 | 1,584 | 1,634 | 1,566 | 1,630 | 646,400 | 1,630 |
| 2023-10-06 | 1,484 | 1,550 | 1,477 | 1,533 | 865,200 | 1,533 |
| 2023-10-05 | 1,506 | 1,517 | 1,442 | 1,454 | 1,073,900 | 1,454 |
| 2023-10-04 | 1,531 | 1,558 | 1,482 | 1,491 | 618,100 | 1,491 |
| 2023-10-03 | 1,598 | 1,616 | 1,560 | 1,570 | 549,500 | 1,570 |
| 2023-10-02 | 1,652 | 1,675 | 1,599 | 1,600 | 631,600 | 1,600 |
| 2023-09-29 | 1,717 | 1,722 | 1,661 | 1,671 | 322,600 | 1,671 |
| 2023-09-28 | 1,726 | 1,740 | 1,684 | 1,702 | 348,700 | 1,702 |
| 2023-09-27 | 1,696 | 1,728 | 1,675 | 1,723 | 336,100 | 1,723 |
| 2023-09-26 | 1,712 | 1,719 | 1,692 | 1,707 | 311,000 | 1,707 |
| 2023-09-25 | 1,701 | 1,743 | 1,690 | 1,727 | 370,900 | 1,727 |
| 2023-09-22 | 1,688 | 1,712 | 1,672 | 1,700 | 317,800 | 1,700 |
| 2023-09-21 | 1,667 | 1,719 | 1,665 | 1,706 | 304,500 | 1,706 |
| 2023-09-20 | 1,690 | 1,697 | 1,662 | 1,668 | 337,000 | 1,668 |
| 2023-09-19 | 1,682 | 1,697 | 1,660 | 1,696 | 447,900 | 1,696 |
| 2023-09-15 | 1,752 | 1,764 | 1,696 | 1,703 | 399,800 | 1,703 |
| 2023-09-14 | 1,738 | 1,748 | 1,705 | 1,740 | 323,600 | 1,740 |
| 2023-09-13 | 1,740 | 1,750 | 1,711 | 1,730 | 530,900 | 1,730 |
| 2023-09-12 | 1,707 | 1,760 | 1,707 | 1,755 | 638,400 | 1,755 |
| 2023-09-11 | 1,689 | 1,705 | 1,669 | 1,690 | 429,900 | 1,690 |
| 2023-09-08 | 1,646 | 1,698 | 1,646 | 1,696 | 297,100 | 1,696 |
| 2023-09-07 | 1,652 | 1,676 | 1,643 | 1,670 | 377,600 | 1,670 |
| 2023-09-06 | 1,679 | 1,682 | 1,643 | 1,648 | 516,400 | 1,648 |
| 2023-09-05 | 1,702 | 1,722 | 1,669 | 1,679 | 863,000 | 1,679 |
| 2023-09-04 | 1,680 | 1,740 | 1,661 | 1,740 | 810,100 | 1,740 |
| 2023-09-01 | 1,624 | 1,674 | 1,613 | 1,672 | 620,700 | 1,672 |
| 2023-08-31 | 1,614 | 1,635 | 1,597 | 1,616 | 459,200 | 1,616 |
| 2023-08-30 | 1,610 | 1,622 | 1,587 | 1,607 | 543,000 | 1,607 |
| 2023-08-29 | 1,522 | 1,594 | 1,522 | 1,587 | 841,600 | 1,587 |
| 2023-08-28 | 1,525 | 1,525 | 1,481 | 1,508 | 300,300 | 1,508 |
| 2023-08-25 | 1,506 | 1,518 | 1,477 | 1,501 | 427,600 | 1,501 |
| 2023-08-24 | 1,500 | 1,536 | 1,491 | 1,532 | 587,200 | 1,532 |
| 2023-08-23 | 1,465 | 1,500 | 1,451 | 1,492 | 381,300 | 1,492 |
| 2023-08-22 | 1,407 | 1,480 | 1,397 | 1,480 | 560,500 | 1,480 |
| 2023-08-21 | 1,369 | 1,410 | 1,366 | 1,397 | 405,000 | 1,397 |
| 2023-08-18 | 1,385 | 1,388 | 1,355 | 1,361 | 391,200 | 1,361 |
| 2023-08-17 | 1,420 | 1,445 | 1,386 | 1,390 | 564,900 | 1,390 |
| 2023-08-16 | 1,386 | 1,424 | 1,384 | 1,411 | 658,400 | 1,411 |
| 2023-08-15 | 1,348 | 1,388 | 1,333 | 1,379 | 603,100 | 1,379 |
| 2023-08-14 | 1,417 | 1,438 | 1,337 | 1,348 | 914,000 | 1,348 |
| 2023-08-10 | 1,280 | 1,327 | 1,272 | 1,327 | 485,500 | 1,327 |
| 2023-08-09 | 1,290 | 1,305 | 1,281 | 1,298 | 290,000 | 1,298 |
| 2023-08-08 | 1,292 | 1,302 | 1,280 | 1,283 | 187,400 | 1,283 |
| 2023-08-07 | 1,281 | 1,289 | 1,258 | 1,289 | 259,000 | 1,289 |
| 2023-08-04 | 1,268 | 1,290 | 1,267 | 1,283 | 196,500 | 1,283 |
| 2023-08-03 | 1,281 | 1,287 | 1,263 | 1,275 | 259,400 | 1,275 |
| 2023-08-02 | 1,310 | 1,313 | 1,286 | 1,288 | 225,100 | 1,288 |
| 2023-08-01 | 1,300 | 1,322 | 1,286 | 1,316 | 302,900 | 1,316 |
| 2023-07-31 | 1,292 | 1,309 | 1,283 | 1,297 | 243,400 | 1,297 |
| 2023-07-28 | 1,278 | 1,288 | 1,257 | 1,276 | 306,000 | 1,276 |
| 2023-07-27 | 1,281 | 1,289 | 1,274 | 1,289 | 141,400 | 1,289 |
| 2023-07-26 | 1,289 | 1,289 | 1,275 | 1,279 | 144,500 | 1,279 |
| 2023-07-25 | 1,293 | 1,297 | 1,281 | 1,289 | 180,600 | 1,289 |
| 2023-07-24 | 1,283 | 1,296 | 1,280 | 1,289 | 158,300 | 1,289 |
| 2023-07-21 | 1,290 | 1,292 | 1,270 | 1,280 | 193,100 | 1,280 |
| 2023-07-20 | 1,289 | 1,309 | 1,286 | 1,290 | 264,000 | 1,290 |
| 2023-07-19 | 1,260 | 1,288 | 1,256 | 1,288 | 233,100 | 1,288 |
| 2023-07-18 | 1,250 | 1,262 | 1,237 | 1,250 | 267,600 | 1,250 |
| 2023-07-14 | 1,276 | 1,281 | 1,230 | 1,238 | 406,600 | 1,238 |
| 2023-07-13 | 1,269 | 1,289 | 1,256 | 1,286 | 280,100 | 1,286 |
| 2023-07-12 | 1,278 | 1,281 | 1,261 | 1,270 | 176,600 | 1,270 |
| 2023-07-11 | 1,294 | 1,307 | 1,268 | 1,270 | 344,500 | 1,270 |
| 2023-07-10 | 1,273 | 1,298 | 1,265 | 1,293 | 293,600 | 1,293 |
| 2023-07-07 | 1,255 | 1,292 | 1,249 | 1,281 | 264,300 | 1,281 |
| 2023-07-06 | 1,289 | 1,303 | 1,265 | 1,269 | 284,300 | 1,269 |
| 2023-07-05 | 1,306 | 1,306 | 1,273 | 1,298 | 315,100 | 1,298 |
| 2023-07-04 | 1,299 | 1,312 | 1,288 | 1,306 | 283,600 | 1,306 |
| 2023-07-03 | 1,329 | 1,356 | 1,309 | 1,311 | 491,300 | 1,311 |
| 2023-06-30 | 1,299 | 1,318 | 1,289 | 1,317 | 295,300 | 1,317 |
| 2023-06-29 | 1,299 | 1,316 | 1,296 | 1,297 | 290,000 | 1,297 |
| 2023-06-28 | 1,288 | 1,307 | 1,288 | 1,300 | 294,200 | 1,300 |
| 2023-06-27 | 1,285 | 1,289 | 1,270 | 1,282 | 193,600 | 1,282 |
| 2023-06-26 | 1,282 | 1,300 | 1,259 | 1,288 | 320,000 | 1,288 |
| 2023-06-23 | 1,282 | 1,302 | 1,269 | 1,281 | 322,800 | 1,281 |
| 2023-06-22 | 1,275 | 1,282 | 1,260 | 1,275 | 283,700 | 1,275 |
| 2023-06-21 | 1,228 | 1,284 | 1,227 | 1,277 | 415,100 | 1,277 |
| 2023-06-20 | 1,220 | 1,241 | 1,216 | 1,238 | 303,500 | 1,238 |
| 2023-06-19 | 1,267 | 1,267 | 1,225 | 1,228 | 514,000 | 1,228 |
| 2023-06-16 | 1,253 | 1,269 | 1,233 | 1,259 | 634,100 | 1,259 |
| 2023-06-15 | 1,278 | 1,290 | 1,258 | 1,261 | 381,500 | 1,261 |
| 2023-06-14 | 1,302 | 1,329 | 1,279 | 1,287 | 517,100 | 1,287 |
| 2023-06-13 | 1,286 | 1,327 | 1,285 | 1,293 | 483,900 | 1,293 |
| 2023-06-12 | 1,270 | 1,306 | 1,250 | 1,285 | 413,700 | 1,285 |
| 2023-06-09 | 1,269 | 1,289 | 1,252 | 1,273 | 495,400 | 1,273 |
| 2023-06-08 | 1,293 | 1,310 | 1,254 | 1,260 | 477,300 | 1,260 |
| 2023-06-07 | 1,278 | 1,302 | 1,261 | 1,286 | 620,200 | 1,286 |
| 2023-06-06 | 1,288 | 1,299 | 1,262 | 1,265 | 605,700 | 1,265 |
| 2023-06-05 | 1,308 | 1,324 | 1,287 | 1,301 | 659,900 | 1,301 |
| 2023-06-02 | 1,260 | 1,298 | 1,256 | 1,294 | 444,200 | 1,294 |
| 2023-06-01 | 1,264 | 1,282 | 1,245 | 1,250 | 547,400 | 1,250 |
| 2023-05-31 | 1,256 | 1,317 | 1,252 | 1,277 | 1,256,400 | 1,277 |
| 2023-05-30 | 1,226 | 1,282 | 1,200 | 1,272 | 707,600 | 1,272 |
| 2023-05-29 | 1,201 | 1,233 | 1,184 | 1,223 | 524,300 | 1,223 |
| 2023-05-26 | 1,196 | 1,200 | 1,175 | 1,191 | 391,300 | 1,191 |
| 2023-05-25 | 1,175 | 1,200 | 1,170 | 1,196 | 429,400 | 1,196 |
| 2023-05-24 | 1,204 | 1,213 | 1,176 | 1,190 | 458,000 | 1,190 |
| 2023-05-23 | 1,150 | 1,220 | 1,150 | 1,200 | 915,100 | 1,200 |
| 2023-05-22 | 1,136 | 1,156 | 1,118 | 1,149 | 548,700 | 1,149 |
| 2023-05-19 | 1,150 | 1,162 | 1,139 | 1,141 | 414,100 | 1,141 |
| 2023-05-18 | 1,194 | 1,210 | 1,143 | 1,150 | 961,400 | 1,150 |
| 2023-05-17 | 1,170 | 1,230 | 1,160 | 1,194 | 1,267,300 | 1,194 |
| 2023-05-16 | 1,133 | 1,175 | 1,095 | 1,173 | 1,795,400 | 1,173 |
| 2023-05-15 | 1,050 | 1,118 | 1,050 | 1,118 | 1,549,000 | 1,118 |
| 2023-05-12 | 956 | 968 | 947 | 968 | 345,500 | 968 |
| 2023-05-11 | 929 | 952 | 926 | 950 | 295,500 | 950 |
| 2023-05-10 | 947 | 961 | 929 | 932 | 308,800 | 932 |
| 2023-05-09 | 940 | 946 | 933 | 939 | 378,100 | 939 |
| 2023-05-08 | 920 | 940 | 920 | 929 | 384,900 | 929 |
| 2023-05-02 | 929 | 929 | 910 | 916 | 240,900 | 916 |
| 2023-05-01 | 928 | 933 | 920 | 927 | 211,200 | 927 |
| 2023-04-28 | 917 | 925 | 903 | 925 | 300,200 | 925 |
| 2023-04-27 | 902 | 917 | 902 | 909 | 414,400 | 909 |
| 2023-04-26 | 907 | 907 | 890 | 900 | 436,100 | 900 |
| 2023-04-25 | 915 | 928 | 911 | 918 | 314,700 | 918 |
| 2023-04-24 | 906 | 912 | 900 | 907 | 228,900 | 907 |
| 2023-04-21 | 912 | 912 | 902 | 902 | 181,000 | 902 |
| 2023-04-20 | 893 | 918 | 893 | 909 | 344,200 | 909 |
| 2023-04-19 | 910 | 911 | 898 | 907 | 227,100 | 907 |
| 2023-04-18 | 900 | 916 | 896 | 914 | 289,400 | 914 |
| 2023-04-17 | 914 | 919 | 897 | 902 | 218,300 | 902 |
| 2023-04-14 | 902 | 908 | 892 | 899 | 266,300 | 899 |
| 2023-04-13 | 891 | 906 | 883 | 906 | 267,200 | 906 |
| 2023-04-12 | 900 | 908 | 891 | 894 | 289,200 | 894 |
| 2023-04-11 | 911 | 912 | 892 | 897 | 432,700 | 897 |
| 2023-04-10 | 904 | 915 | 900 | 906 | 388,200 | 906 |
| 2023-04-07 | 909 | 921 | 899 | 899 | 332,500 | 899 |
| 2023-04-06 | 909 | 918 | 902 | 912 | 330,300 | 912 |
| 2023-04-05 | 941 | 953 | 920 | 920 | 271,800 | 920 |
| 2023-04-04 | 959 | 959 | 942 | 955 | 235,000 | 955 |
| 2023-04-03 | 947 | 964 | 945 | 960 | 336,500 | 960 |
| 2023-03-31 | 913 | 938 | 913 | 938 | 279,400 | 938 |
| 2023-03-30 | 904 | 927 | 899 | 912 | 319,400 | 912 |
| 2023-03-29 | 907 | 921 | 907 | 919 | 302,400 | 919 |
| 2023-03-28 | 920 | 922 | 897 | 903 | 253,100 | 903 |
| 2023-03-27 | 915 | 918 | 900 | 905 | 267,100 | 905 |
| 2023-03-24 | 894 | 912 | 884 | 908 | 246,300 | 908 |
| 2023-03-23 | 886 | 906 | 881 | 903 | 263,600 | 903 |
| 2023-03-22 | 919 | 919 | 894 | 896 | 322,000 | 896 |
| 2023-03-20 | 910 | 919 | 891 | 895 | 424,300 | 895 |
| 2023-03-17 | 926 | 936 | 911 | 924 | 415,400 | 924 |
| 2023-03-16 | 910 | 925 | 902 | 916 | 281,500 | 916 |
| 2023-03-15 | 948 | 961 | 931 | 943 | 293,800 | 943 |
| 2023-03-14 | 961 | 964 | 924 | 927 | 498,700 | 927 |
| 2023-03-13 | 1,001 | 1,018 | 978 | 987 | 540,400 | 987 |
| 2023-03-10 | 1,029 | 1,043 | 1,013 | 1,017 | 317,500 | 1,017 |
| 2023-03-09 | 1,040 | 1,055 | 1,038 | 1,049 | 408,900 | 1,049 |
| 2023-03-08 | 999 | 1,035 | 994 | 1,035 | 477,600 | 1,035 |
| 2023-03-07 | 991 | 1,010 | 989 | 1,001 | 362,400 | 1,001 |
| 2023-03-06 | 1,005 | 1,010 | 989 | 991 | 349,600 | 991 |
| 2023-03-03 | 998 | 1,008 | 992 | 1,000 | 289,800 | 1,000 |
| 2023-03-02 | 969 | 999 | 968 | 995 | 413,400 | 995 |
| 2023-03-01 | 960 | 966 | 951 | 965 | 237,400 | 965 |
| 2023-02-28 | 952 | 990 | 951 | 967 | 442,900 | 967 |
| 2023-02-27 | 938 | 962 | 936 | 950 | 291,000 | 950 |
| 2023-02-24 | 937 | 938 | 917 | 936 | 253,600 | 936 |
| 2023-02-22 | 940 | 941 | 915 | 932 | 486,600 | 932 |
| 2023-02-21 | 953 | 962 | 946 | 953 | 304,300 | 953 |
| 2023-02-20 | 939 | 951 | 926 | 951 | 347,200 | 951 |
| 2023-02-17 | 928 | 947 | 926 | 932 | 266,800 | 932 |
| 2023-02-16 | 914 | 942 | 911 | 929 | 396,800 | 929 |
| 2023-02-15 | 907 | 908 | 896 | 908 | 116,500 | 908 |
| 2023-02-14 | 890 | 911 | 884 | 904 | 259,400 | 904 |
| 2023-02-13 | 900 | 900 | 855 | 879 | 315,000 | 879 |
| 2023-02-10 | 881 | 902 | 878 | 890 | 291,800 | 890 |
| 2023-02-09 | 886 | 894 | 882 | 887 | 223,200 | 887 |
| 2023-02-08 | 908 | 909 | 888 | 891 | 212,800 | 891 |
| 2023-02-07 | 914 | 933 | 895 | 913 | 316,700 | 913 |
| 2023-02-06 | 890 | 914 | 885 | 914 | 288,600 | 914 |
| 2023-02-03 | 883 | 892 | 873 | 881 | 129,900 | 881 |
| 2023-02-02 | 913 | 918 | 880 | 882 | 332,600 | 882 |
| 2023-02-01 | 917 | 937 | 913 | 920 | 317,600 | 920 |
| 2023-01-31 | 896 | 906 | 891 | 905 | 191,600 | 905 |
| 2023-01-30 | 890 | 901 | 884 | 892 | 237,900 | 892 |
| 2023-01-27 | 878 | 893 | 873 | 891 | 236,000 | 891 |
| 2023-01-26 | 882 | 883 | 874 | 878 | 118,100 | 878 |
| 2023-01-25 | 867 | 886 | 864 | 875 | 212,600 | 875 |
| 2023-01-24 | 864 | 866 | 854 | 863 | 169,900 | 863 |
| 2023-01-23 | 864 | 867 | 851 | 864 | 171,100 | 864 |
| 2023-01-20 | 834 | 854 | 833 | 854 | 180,000 | 854 |
| 2023-01-19 | 834 | 838 | 826 | 835 | 99,500 | 835 |
| 2023-01-18 | 827 | 840 | 812 | 836 | 223,100 | 836 |
| 2023-01-17 | 829 | 836 | 822 | 831 | 256,800 | 831 |
| 2023-01-16 | 820 | 833 | 820 | 824 | 232,100 | 824 |
| 2023-01-13 | 850 | 854 | 828 | 828 | 468,800 | 828 |
| 2023-01-12 | 867 | 880 | 855 | 860 | 260,100 | 860 |
| 2023-01-11 | 895 | 903 | 866 | 867 | 455,800 | 867 |
| 2023-01-10 | 904 | 920 | 895 | 895 | 293,900 | 895 |
| 2023-01-06 | 919 | 931 | 899 | 899 | 271,900 | 899 |
| 2023-01-05 | 903 | 915 | 897 | 915 | 222,800 | 915 |
| 2023-01-04 | 919 | 924 | 895 | 907 | 234,000 | 907 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
