8281 ゼビオホールディングス(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 | 959 | 964 | 952 | 956 | 72,200 | 956 |
| 2023-12-28 | 947 | 957 | 946 | 957 | 63,000 | 957 |
| 2023-12-27 | 937 | 949 | 937 | 948 | 136,900 | 948 |
| 2023-12-26 | 940 | 941 | 935 | 936 | 71,200 | 936 |
| 2023-12-25 | 944 | 945 | 934 | 937 | 77,300 | 937 |
| 2023-12-22 | 935 | 945 | 935 | 940 | 73,100 | 940 |
| 2023-12-21 | 938 | 942 | 934 | 934 | 99,400 | 934 |
| 2023-12-20 | 943 | 949 | 941 | 941 | 73,900 | 941 |
| 2023-12-19 | 943 | 944 | 938 | 942 | 79,200 | 942 |
| 2023-12-18 | 940 | 947 | 933 | 945 | 103,500 | 945 |
| 2023-12-15 | 946 | 947 | 938 | 947 | 112,600 | 947 |
| 2023-12-14 | 943 | 947 | 937 | 938 | 120,900 | 938 |
| 2023-12-13 | 950 | 950 | 939 | 940 | 101,600 | 940 |
| 2023-12-12 | 956 | 959 | 947 | 947 | 62,900 | 947 |
| 2023-12-11 | 948 | 957 | 945 | 956 | 103,100 | 956 |
| 2023-12-08 | 945 | 950 | 941 | 943 | 181,500 | 943 |
| 2023-12-07 | 940 | 944 | 934 | 943 | 136,700 | 943 |
| 2023-12-06 | 937 | 946 | 936 | 944 | 120,600 | 944 |
| 2023-12-05 | 945 | 947 | 935 | 935 | 152,700 | 935 |
| 2023-12-04 | 940 | 954 | 937 | 952 | 102,600 | 952 |
| 2023-12-01 | 945 | 948 | 935 | 937 | 121,400 | 937 |
| 2023-11-30 | 950 | 950 | 938 | 944 | 128,500 | 944 |
| 2023-11-29 | 948 | 953 | 945 | 950 | 102,700 | 950 |
| 2023-11-28 | 945 | 950 | 942 | 948 | 89,300 | 948 |
| 2023-11-27 | 943 | 946 | 939 | 943 | 104,000 | 943 |
| 2023-11-24 | 940 | 945 | 938 | 943 | 78,000 | 943 |
| 2023-11-22 | 930 | 942 | 929 | 936 | 93,500 | 936 |
| 2023-11-21 | 930 | 939 | 928 | 932 | 137,000 | 932 |
| 2023-11-20 | 935 | 939 | 925 | 925 | 84,600 | 925 |
| 2023-11-17 | 932 | 936 | 928 | 934 | 92,500 | 934 |
| 2023-11-16 | 930 | 936 | 926 | 930 | 103,200 | 930 |
| 2023-11-15 | 925 | 935 | 920 | 931 | 150,100 | 931 |
| 2023-11-14 | 928 | 938 | 924 | 924 | 155,000 | 924 |
| 2023-11-13 | 936 | 939 | 915 | 924 | 265,900 | 924 |
| 2023-11-10 | 974 | 979 | 934 | 942 | 393,800 | 942 |
| 2023-11-09 | 966 | 982 | 961 | 978 | 86,400 | 978 |
| 2023-11-08 | 978 | 981 | 954 | 964 | 154,700 | 964 |
| 2023-11-07 | 988 | 990 | 978 | 978 | 101,100 | 978 |
| 2023-11-06 | 981 | 988 | 975 | 986 | 137,900 | 986 |
| 2023-11-02 | 984 | 984 | 966 | 973 | 92,700 | 973 |
| 2023-11-01 | 973 | 985 | 972 | 976 | 124,100 | 976 |
| 2023-10-31 | 955 | 969 | 952 | 969 | 87,700 | 969 |
| 2023-10-30 | 963 | 963 | 950 | 955 | 85,600 | 955 |
| 2023-10-27 | 956 | 967 | 956 | 966 | 56,500 | 966 |
| 2023-10-26 | 960 | 965 | 951 | 953 | 78,200 | 953 |
| 2023-10-25 | 960 | 969 | 958 | 964 | 69,300 | 964 |
| 2023-10-24 | 960 | 967 | 943 | 965 | 100,800 | 965 |
| 2023-10-23 | 952 | 962 | 951 | 956 | 94,400 | 956 |
| 2023-10-20 | 951 | 954 | 945 | 952 | 61,500 | 952 |
| 2023-10-19 | 949 | 953 | 946 | 948 | 87,900 | 948 |
| 2023-10-18 | 961 | 961 | 944 | 955 | 159,800 | 955 |
| 2023-10-17 | 970 | 970 | 948 | 955 | 113,500 | 955 |
| 2023-10-16 | 967 | 973 | 958 | 960 | 93,700 | 960 |
| 2023-10-13 | 980 | 980 | 964 | 967 | 110,400 | 967 |
| 2023-10-12 | 985 | 986 | 976 | 985 | 85,400 | 985 |
| 2023-10-11 | 998 | 998 | 989 | 990 | 79,000 | 990 |
| 2023-10-10 | 980 | 999 | 976 | 998 | 155,300 | 998 |
| 2023-10-06 | 974 | 983 | 971 | 975 | 85,800 | 975 |
| 2023-10-05 | 959 | 974 | 956 | 972 | 141,000 | 972 |
| 2023-10-04 | 956 | 966 | 945 | 948 | 209,700 | 948 |
| 2023-10-03 | 994 | 994 | 972 | 972 | 195,200 | 972 |
| 2023-10-02 | 1,005 | 1,013 | 990 | 991 | 148,600 | 991 |
| 2023-09-29 | 1,011 | 1,013 | 996 | 1,000 | 147,100 | 1,000 |
| 2023-09-28 | 1,016 | 1,016 | 1,000 | 1,003 | 320,800 | 1,003 |
| 2023-09-27 | 1,030 | 1,037 | 1,024 | 1,037 | 455,800 | 1,037 |
| 2023-09-26 | 1,038 | 1,041 | 1,030 | 1,037 | 226,000 | 1,037 |
| 2023-09-25 | 1,021 | 1,035 | 1,020 | 1,031 | 236,300 | 1,031 |
| 2023-09-22 | 1,017 | 1,022 | 1,009 | 1,017 | 226,500 | 1,017 |
| 2023-09-21 | 1,012 | 1,022 | 1,012 | 1,021 | 250,800 | 1,021 |
| 2023-09-20 | 1,023 | 1,023 | 1,012 | 1,014 | 215,800 | 1,014 |
| 2023-09-19 | 1,024 | 1,024 | 1,008 | 1,020 | 282,000 | 1,020 |
| 2023-09-15 | 1,028 | 1,028 | 1,018 | 1,021 | 207,500 | 1,021 |
| 2023-09-14 | 1,025 | 1,025 | 1,017 | 1,019 | 135,500 | 1,019 |
| 2023-09-13 | 1,022 | 1,025 | 1,018 | 1,024 | 99,900 | 1,024 |
| 2023-09-12 | 1,015 | 1,024 | 1,015 | 1,017 | 83,600 | 1,017 |
| 2023-09-11 | 1,019 | 1,026 | 1,017 | 1,020 | 131,200 | 1,020 |
| 2023-09-08 | 1,028 | 1,036 | 1,017 | 1,018 | 163,000 | 1,018 |
| 2023-09-07 | 1,040 | 1,045 | 1,037 | 1,037 | 152,200 | 1,037 |
| 2023-09-06 | 1,046 | 1,048 | 1,036 | 1,042 | 141,300 | 1,042 |
| 2023-09-05 | 1,042 | 1,046 | 1,034 | 1,046 | 184,100 | 1,046 |
| 2023-09-04 | 1,040 | 1,040 | 1,032 | 1,034 | 146,100 | 1,034 |
| 2023-09-01 | 1,025 | 1,034 | 1,019 | 1,033 | 163,900 | 1,033 |
| 2023-08-31 | 1,023 | 1,026 | 1,015 | 1,020 | 141,800 | 1,020 |
| 2023-08-30 | 1,022 | 1,026 | 1,013 | 1,015 | 128,000 | 1,015 |
| 2023-08-29 | 1,010 | 1,025 | 1,007 | 1,020 | 151,400 | 1,020 |
| 2023-08-28 | 1,007 | 1,009 | 1,003 | 1,007 | 68,100 | 1,007 |
| 2023-08-25 | 1,000 | 1,005 | 993 | 1,000 | 74,500 | 1,000 |
| 2023-08-24 | 1,010 | 1,013 | 1,000 | 1,003 | 58,800 | 1,003 |
| 2023-08-23 | 995 | 1,008 | 992 | 1,007 | 63,300 | 1,007 |
| 2023-08-22 | 992 | 997 | 988 | 996 | 90,800 | 996 |
| 2023-08-21 | 978 | 998 | 976 | 986 | 138,800 | 986 |
| 2023-08-18 | 990 | 992 | 975 | 976 | 181,300 | 976 |
| 2023-08-17 | 1,000 | 1,002 | 985 | 998 | 171,700 | 998 |
| 2023-08-16 | 999 | 1,009 | 989 | 1,007 | 162,500 | 1,007 |
| 2023-08-15 | 1,006 | 1,015 | 993 | 1,007 | 258,600 | 1,007 |
| 2023-08-14 | 1,029 | 1,031 | 1,006 | 1,014 | 232,400 | 1,014 |
| 2023-08-10 | 1,094 | 1,119 | 1,010 | 1,017 | 545,500 | 1,017 |
| 2023-08-09 | 1,102 | 1,102 | 1,083 | 1,089 | 102,500 | 1,089 |
| 2023-08-08 | 1,109 | 1,111 | 1,097 | 1,097 | 89,100 | 1,097 |
| 2023-08-07 | 1,085 | 1,103 | 1,082 | 1,101 | 127,800 | 1,101 |
| 2023-08-04 | 1,087 | 1,098 | 1,083 | 1,092 | 99,000 | 1,092 |
| 2023-08-03 | 1,103 | 1,103 | 1,085 | 1,090 | 131,000 | 1,090 |
| 2023-08-02 | 1,121 | 1,121 | 1,106 | 1,110 | 103,700 | 1,110 |
| 2023-08-01 | 1,138 | 1,138 | 1,121 | 1,132 | 75,800 | 1,132 |
| 2023-07-31 | 1,140 | 1,145 | 1,128 | 1,137 | 135,300 | 1,137 |
| 2023-07-28 | 1,138 | 1,138 | 1,116 | 1,129 | 130,500 | 1,129 |
| 2023-07-27 | 1,112 | 1,129 | 1,112 | 1,125 | 103,300 | 1,125 |
| 2023-07-26 | 1,111 | 1,113 | 1,102 | 1,109 | 41,500 | 1,109 |
| 2023-07-25 | 1,110 | 1,115 | 1,101 | 1,109 | 87,600 | 1,109 |
| 2023-07-24 | 1,108 | 1,112 | 1,103 | 1,110 | 57,100 | 1,110 |
| 2023-07-21 | 1,103 | 1,111 | 1,093 | 1,101 | 80,900 | 1,101 |
| 2023-07-20 | 1,101 | 1,105 | 1,092 | 1,100 | 97,600 | 1,100 |
| 2023-07-19 | 1,099 | 1,105 | 1,094 | 1,100 | 94,900 | 1,100 |
| 2023-07-18 | 1,100 | 1,104 | 1,088 | 1,090 | 69,600 | 1,090 |
| 2023-07-14 | 1,113 | 1,119 | 1,091 | 1,093 | 74,200 | 1,093 |
| 2023-07-13 | 1,122 | 1,122 | 1,095 | 1,111 | 115,800 | 1,111 |
| 2023-07-12 | 1,098 | 1,125 | 1,094 | 1,116 | 145,400 | 1,116 |
| 2023-07-11 | 1,091 | 1,097 | 1,090 | 1,093 | 55,200 | 1,093 |
| 2023-07-10 | 1,081 | 1,093 | 1,076 | 1,085 | 83,300 | 1,085 |
| 2023-07-07 | 1,080 | 1,088 | 1,069 | 1,075 | 88,300 | 1,075 |
| 2023-07-06 | 1,093 | 1,097 | 1,084 | 1,086 | 92,900 | 1,086 |
| 2023-07-05 | 1,106 | 1,107 | 1,094 | 1,095 | 87,100 | 1,095 |
| 2023-07-04 | 1,108 | 1,122 | 1,106 | 1,106 | 137,100 | 1,106 |
| 2023-07-03 | 1,096 | 1,104 | 1,095 | 1,101 | 97,400 | 1,101 |
| 2023-06-30 | 1,092 | 1,097 | 1,077 | 1,087 | 128,300 | 1,087 |
| 2023-06-29 | 1,104 | 1,109 | 1,090 | 1,092 | 57,300 | 1,092 |
| 2023-06-28 | 1,095 | 1,105 | 1,090 | 1,104 | 120,200 | 1,104 |
| 2023-06-27 | 1,087 | 1,093 | 1,079 | 1,089 | 108,300 | 1,089 |
| 2023-06-26 | 1,090 | 1,093 | 1,077 | 1,088 | 104,500 | 1,088 |
| 2023-06-23 | 1,109 | 1,114 | 1,087 | 1,090 | 103,900 | 1,090 |
| 2023-06-22 | 1,109 | 1,117 | 1,108 | 1,110 | 86,900 | 1,110 |
| 2023-06-21 | 1,098 | 1,108 | 1,097 | 1,102 | 90,900 | 1,102 |
| 2023-06-20 | 1,111 | 1,111 | 1,096 | 1,101 | 122,200 | 1,101 |
| 2023-06-19 | 1,120 | 1,120 | 1,098 | 1,111 | 103,700 | 1,111 |
| 2023-06-16 | 1,119 | 1,120 | 1,106 | 1,116 | 150,500 | 1,116 |
| 2023-06-15 | 1,119 | 1,120 | 1,109 | 1,115 | 111,600 | 1,115 |
| 2023-06-14 | 1,125 | 1,125 | 1,114 | 1,121 | 106,600 | 1,121 |
| 2023-06-13 | 1,130 | 1,136 | 1,119 | 1,119 | 117,100 | 1,119 |
| 2023-06-12 | 1,130 | 1,131 | 1,120 | 1,123 | 92,900 | 1,123 |
| 2023-06-09 | 1,138 | 1,140 | 1,116 | 1,125 | 161,700 | 1,125 |
| 2023-06-08 | 1,147 | 1,159 | 1,133 | 1,135 | 115,800 | 1,135 |
| 2023-06-07 | 1,159 | 1,169 | 1,141 | 1,141 | 165,700 | 1,141 |
| 2023-06-06 | 1,140 | 1,161 | 1,140 | 1,150 | 145,200 | 1,150 |
| 2023-06-05 | 1,151 | 1,151 | 1,140 | 1,146 | 115,500 | 1,146 |
| 2023-06-02 | 1,121 | 1,128 | 1,117 | 1,126 | 72,300 | 1,126 |
| 2023-06-01 | 1,116 | 1,131 | 1,115 | 1,121 | 93,900 | 1,121 |
| 2023-05-31 | 1,139 | 1,139 | 1,110 | 1,116 | 167,200 | 1,116 |
| 2023-05-30 | 1,147 | 1,153 | 1,122 | 1,145 | 130,500 | 1,145 |
| 2023-05-29 | 1,150 | 1,156 | 1,130 | 1,147 | 128,300 | 1,147 |
| 2023-05-26 | 1,163 | 1,163 | 1,130 | 1,133 | 173,000 | 1,133 |
| 2023-05-25 | 1,160 | 1,172 | 1,154 | 1,168 | 109,100 | 1,168 |
| 2023-05-24 | 1,198 | 1,200 | 1,171 | 1,171 | 145,100 | 1,171 |
| 2023-05-23 | 1,210 | 1,222 | 1,201 | 1,206 | 131,200 | 1,206 |
| 2023-05-22 | 1,184 | 1,214 | 1,177 | 1,208 | 127,800 | 1,208 |
| 2023-05-19 | 1,191 | 1,194 | 1,180 | 1,194 | 119,900 | 1,194 |
| 2023-05-18 | 1,200 | 1,202 | 1,172 | 1,193 | 183,900 | 1,193 |
| 2023-05-17 | 1,199 | 1,202 | 1,190 | 1,190 | 120,400 | 1,190 |
| 2023-05-16 | 1,190 | 1,201 | 1,178 | 1,198 | 229,700 | 1,198 |
| 2023-05-15 | 1,246 | 1,246 | 1,192 | 1,195 | 320,000 | 1,195 |
| 2023-05-12 | 1,230 | 1,291 | 1,218 | 1,250 | 510,900 | 1,250 |
| 2023-05-11 | 1,210 | 1,237 | 1,210 | 1,232 | 189,700 | 1,232 |
| 2023-05-10 | 1,218 | 1,233 | 1,210 | 1,217 | 359,700 | 1,217 |
| 2023-05-09 | 1,205 | 1,213 | 1,192 | 1,198 | 130,500 | 1,198 |
| 2023-05-08 | 1,180 | 1,209 | 1,178 | 1,202 | 175,900 | 1,202 |
| 2023-05-02 | 1,199 | 1,199 | 1,172 | 1,184 | 118,400 | 1,184 |
| 2023-05-01 | 1,214 | 1,215 | 1,185 | 1,190 | 119,800 | 1,190 |
| 2023-04-28 | 1,200 | 1,217 | 1,191 | 1,205 | 187,100 | 1,205 |
| 2023-04-27 | 1,153 | 1,199 | 1,153 | 1,190 | 212,300 | 1,190 |
| 2023-04-26 | 1,171 | 1,176 | 1,154 | 1,166 | 127,600 | 1,166 |
| 2023-04-25 | 1,178 | 1,193 | 1,176 | 1,176 | 161,400 | 1,176 |
| 2023-04-24 | 1,161 | 1,189 | 1,148 | 1,183 | 228,900 | 1,183 |
| 2023-04-21 | 1,155 | 1,168 | 1,146 | 1,163 | 147,700 | 1,163 |
| 2023-04-20 | 1,129 | 1,158 | 1,127 | 1,155 | 173,500 | 1,155 |
| 2023-04-19 | 1,130 | 1,137 | 1,117 | 1,135 | 181,400 | 1,135 |
| 2023-04-18 | 1,115 | 1,130 | 1,111 | 1,125 | 76,400 | 1,125 |
| 2023-04-17 | 1,115 | 1,120 | 1,098 | 1,113 | 132,600 | 1,113 |
| 2023-04-14 | 1,120 | 1,125 | 1,112 | 1,116 | 115,400 | 1,116 |
| 2023-04-13 | 1,114 | 1,118 | 1,106 | 1,118 | 141,700 | 1,118 |
| 2023-04-12 | 1,093 | 1,133 | 1,092 | 1,121 | 270,000 | 1,121 |
| 2023-04-11 | 1,101 | 1,104 | 1,087 | 1,095 | 161,700 | 1,095 |
| 2023-04-10 | 1,099 | 1,109 | 1,096 | 1,098 | 113,500 | 1,098 |
| 2023-04-07 | 1,091 | 1,112 | 1,090 | 1,100 | 205,800 | 1,100 |
| 2023-04-06 | 1,070 | 1,095 | 1,068 | 1,087 | 235,600 | 1,087 |
| 2023-04-05 | 1,078 | 1,083 | 1,068 | 1,080 | 217,300 | 1,080 |
| 2023-04-04 | 1,079 | 1,086 | 1,065 | 1,085 | 144,500 | 1,085 |
| 2023-04-03 | 1,055 | 1,083 | 1,052 | 1,082 | 307,000 | 1,082 |
| 2023-03-31 | 1,020 | 1,052 | 1,017 | 1,049 | 270,600 | 1,049 |
| 2023-03-30 | 1,001 | 1,016 | 993 | 1,013 | 267,500 | 1,013 |
| 2023-03-29 | 996 | 1,022 | 995 | 1,021 | 378,000 | 1,021 |
| 2023-03-28 | 998 | 1,003 | 985 | 989 | 233,300 | 989 |
| 2023-03-27 | 990 | 999 | 986 | 994 | 169,900 | 994 |
| 2023-03-24 | 988 | 988 | 975 | 981 | 219,500 | 981 |
| 2023-03-23 | 967 | 988 | 965 | 988 | 103,400 | 988 |
| 2023-03-22 | 975 | 987 | 971 | 978 | 185,100 | 978 |
| 2023-03-20 | 973 | 978 | 955 | 955 | 178,200 | 955 |
| 2023-03-17 | 981 | 992 | 975 | 983 | 208,800 | 983 |
| 2023-03-16 | 983 | 985 | 968 | 982 | 123,100 | 982 |
| 2023-03-15 | 991 | 1,001 | 984 | 998 | 137,300 | 998 |
| 2023-03-14 | 998 | 999 | 969 | 979 | 190,100 | 979 |
| 2023-03-13 | 1,037 | 1,040 | 1,001 | 1,006 | 170,000 | 1,006 |
| 2023-03-10 | 1,051 | 1,058 | 1,037 | 1,047 | 251,100 | 1,047 |
| 2023-03-09 | 1,040 | 1,058 | 1,040 | 1,053 | 226,000 | 1,053 |
| 2023-03-08 | 1,000 | 1,037 | 1,000 | 1,036 | 205,500 | 1,036 |
| 2023-03-07 | 998 | 1,009 | 996 | 999 | 108,200 | 999 |
| 2023-03-06 | 1,002 | 1,008 | 998 | 1,003 | 137,000 | 1,003 |
| 2023-03-03 | 1,005 | 1,010 | 998 | 1,002 | 160,600 | 1,002 |
| 2023-03-02 | 1,010 | 1,020 | 1,002 | 1,004 | 114,200 | 1,004 |
| 2023-03-01 | 1,002 | 1,010 | 993 | 1,010 | 232,100 | 1,010 |
| 2023-02-28 | 1,024 | 1,027 | 1,009 | 1,009 | 133,600 | 1,009 |
| 2023-02-27 | 1,019 | 1,045 | 1,017 | 1,024 | 189,600 | 1,024 |
| 2023-02-24 | 1,020 | 1,020 | 1,008 | 1,019 | 141,900 | 1,019 |
| 2023-02-22 | 999 | 1,024 | 995 | 1,012 | 275,100 | 1,012 |
| 2023-02-21 | 974 | 1,017 | 974 | 1,011 | 323,700 | 1,011 |
| 2023-02-20 | 963 | 980 | 959 | 979 | 190,100 | 979 |
| 2023-02-17 | 945 | 959 | 944 | 956 | 176,800 | 956 |
| 2023-02-16 | 938 | 945 | 937 | 940 | 89,500 | 940 |
| 2023-02-15 | 941 | 945 | 933 | 935 | 131,500 | 935 |
| 2023-02-14 | 922 | 936 | 917 | 934 | 107,200 | 934 |
| 2023-02-13 | 927 | 929 | 906 | 916 | 97,700 | 916 |
| 2023-02-10 | 916 | 946 | 916 | 923 | 256,500 | 923 |
| 2023-02-09 | 911 | 915 | 909 | 913 | 118,800 | 913 |
| 2023-02-08 | 916 | 917 | 905 | 909 | 109,200 | 909 |
| 2023-02-07 | 913 | 919 | 912 | 916 | 32,900 | 916 |
| 2023-02-06 | 918 | 919 | 910 | 911 | 44,700 | 911 |
| 2023-02-03 | 914 | 916 | 908 | 912 | 59,200 | 912 |
| 2023-02-02 | 928 | 929 | 913 | 914 | 65,000 | 914 |
| 2023-02-01 | 929 | 930 | 926 | 927 | 45,500 | 927 |
| 2023-01-31 | 918 | 925 | 918 | 925 | 60,000 | 925 |
| 2023-01-30 | 926 | 929 | 916 | 918 | 83,000 | 918 |
| 2023-01-27 | 922 | 926 | 921 | 921 | 32,800 | 921 |
| 2023-01-26 | 924 | 924 | 918 | 920 | 48,700 | 920 |
| 2023-01-25 | 921 | 922 | 919 | 920 | 39,700 | 920 |
| 2023-01-24 | 923 | 924 | 917 | 922 | 51,900 | 922 |
| 2023-01-23 | 916 | 920 | 913 | 917 | 78,900 | 917 |
| 2023-01-20 | 903 | 909 | 903 | 907 | 41,700 | 907 |
| 2023-01-19 | 900 | 907 | 898 | 901 | 42,100 | 901 |
| 2023-01-18 | 900 | 905 | 896 | 902 | 52,600 | 902 |
| 2023-01-17 | 898 | 899 | 891 | 896 | 86,200 | 896 |
| 2023-01-16 | 899 | 899 | 889 | 890 | 104,800 | 890 |
| 2023-01-13 | 900 | 903 | 897 | 898 | 100,700 | 898 |
| 2023-01-12 | 908 | 910 | 901 | 901 | 76,000 | 901 |
| 2023-01-11 | 911 | 914 | 907 | 907 | 39,600 | 907 |
| 2023-01-10 | 913 | 913 | 904 | 910 | 70,400 | 910 |
| 2023-01-06 | 906 | 911 | 904 | 906 | 63,200 | 906 |
| 2023-01-05 | 911 | 915 | 907 | 910 | 59,800 | 910 |
| 2023-01-04 | 917 | 917 | 907 | 910 | 76,000 | 910 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
