8585 (株)オリエントコーポレーション 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 | 1,062 | 1,073 | 1,062 | 1,070 | 361,500 | 1,070 |
| 2023-12-28 | 1,055 | 1,062 | 1,051 | 1,062 | 287,000 | 1,062 |
| 2023-12-27 | 1,045 | 1,054 | 1,043 | 1,054 | 495,700 | 1,054 |
| 2023-12-26 | 1,042 | 1,045 | 1,040 | 1,042 | 391,500 | 1,042 |
| 2023-12-25 | 1,052 | 1,053 | 1,039 | 1,040 | 327,800 | 1,040 |
| 2023-12-22 | 1,041 | 1,051 | 1,040 | 1,045 | 358,700 | 1,045 |
| 2023-12-21 | 1,050 | 1,051 | 1,038 | 1,038 | 673,600 | 1,038 |
| 2023-12-20 | 1,055 | 1,061 | 1,053 | 1,056 | 802,700 | 1,056 |
| 2023-12-19 | 1,053 | 1,057 | 1,047 | 1,054 | 497,000 | 1,054 |
| 2023-12-18 | 1,063 | 1,064 | 1,050 | 1,055 | 507,000 | 1,055 |
| 2023-12-15 | 1,060 | 1,069 | 1,055 | 1,069 | 345,000 | 1,069 |
| 2023-12-14 | 1,062 | 1,062 | 1,049 | 1,059 | 510,000 | 1,059 |
| 2023-12-13 | 1,061 | 1,063 | 1,052 | 1,058 | 384,700 | 1,058 |
| 2023-12-12 | 1,068 | 1,071 | 1,063 | 1,064 | 383,000 | 1,064 |
| 2023-12-11 | 1,084 | 1,084 | 1,067 | 1,068 | 398,000 | 1,068 |
| 2023-12-08 | 1,097 | 1,101 | 1,072 | 1,074 | 581,600 | 1,074 |
| 2023-12-07 | 1,102 | 1,106 | 1,098 | 1,102 | 263,800 | 1,102 |
| 2023-12-06 | 1,091 | 1,107 | 1,090 | 1,105 | 426,500 | 1,105 |
| 2023-12-05 | 1,094 | 1,102 | 1,089 | 1,089 | 430,600 | 1,089 |
| 2023-12-04 | 1,090 | 1,099 | 1,081 | 1,094 | 519,600 | 1,094 |
| 2023-12-01 | 1,089 | 1,093 | 1,083 | 1,085 | 511,600 | 1,085 |
| 2023-11-30 | 1,085 | 1,088 | 1,078 | 1,082 | 449,700 | 1,082 |
| 2023-11-29 | 1,084 | 1,091 | 1,078 | 1,087 | 434,000 | 1,087 |
| 2023-11-28 | 1,086 | 1,086 | 1,078 | 1,085 | 289,900 | 1,085 |
| 2023-11-27 | 1,083 | 1,085 | 1,079 | 1,084 | 215,400 | 1,084 |
| 2023-11-24 | 1,083 | 1,083 | 1,075 | 1,080 | 210,200 | 1,080 |
| 2023-11-22 | 1,075 | 1,081 | 1,072 | 1,077 | 225,400 | 1,077 |
| 2023-11-21 | 1,075 | 1,079 | 1,065 | 1,075 | 306,300 | 1,075 |
| 2023-11-20 | 1,065 | 1,078 | 1,064 | 1,075 | 459,000 | 1,075 |
| 2023-11-17 | 1,056 | 1,067 | 1,053 | 1,067 | 336,800 | 1,067 |
| 2023-11-16 | 1,055 | 1,067 | 1,051 | 1,062 | 462,800 | 1,062 |
| 2023-11-15 | 1,048 | 1,055 | 1,045 | 1,053 | 431,000 | 1,053 |
| 2023-11-14 | 1,053 | 1,054 | 1,043 | 1,049 | 308,300 | 1,049 |
| 2023-11-13 | 1,060 | 1,062 | 1,050 | 1,050 | 290,400 | 1,050 |
| 2023-11-10 | 1,050 | 1,061 | 1,046 | 1,060 | 297,600 | 1,060 |
| 2023-11-09 | 1,035 | 1,058 | 1,031 | 1,057 | 447,300 | 1,057 |
| 2023-11-08 | 1,058 | 1,059 | 1,033 | 1,035 | 843,600 | 1,035 |
| 2023-11-07 | 1,071 | 1,071 | 1,059 | 1,059 | 500,600 | 1,059 |
| 2023-11-06 | 1,084 | 1,084 | 1,072 | 1,072 | 629,300 | 1,072 |
| 2023-11-02 | 1,085 | 1,095 | 1,073 | 1,077 | 632,800 | 1,077 |
| 2023-11-01 | 1,097 | 1,101 | 1,078 | 1,088 | 1,086,800 | 1,088 |
| 2023-10-31 | 1,103 | 1,125 | 1,100 | 1,123 | 497,400 | 1,123 |
| 2023-10-30 | 1,101 | 1,105 | 1,092 | 1,097 | 1,543,900 | 1,097 |
| 2023-10-27 | 1,108 | 1,111 | 1,098 | 1,111 | 420,900 | 1,111 |
| 2023-10-26 | 1,105 | 1,106 | 1,090 | 1,094 | 373,600 | 1,094 |
| 2023-10-25 | 1,105 | 1,115 | 1,098 | 1,108 | 303,700 | 1,108 |
| 2023-10-24 | 1,107 | 1,107 | 1,084 | 1,098 | 406,800 | 1,098 |
| 2023-10-23 | 1,111 | 1,116 | 1,105 | 1,106 | 271,400 | 1,106 |
| 2023-10-20 | 1,112 | 1,117 | 1,109 | 1,112 | 257,700 | 1,112 |
| 2023-10-19 | 1,115 | 1,121 | 1,105 | 1,120 | 341,700 | 1,120 |
| 2023-10-18 | 1,108 | 1,117 | 1,106 | 1,116 | 311,500 | 1,116 |
| 2023-10-17 | 1,095 | 1,105 | 1,094 | 1,102 | 271,700 | 1,102 |
| 2023-10-16 | 1,099 | 1,103 | 1,085 | 1,087 | 363,300 | 1,087 |
| 2023-10-13 | 1,119 | 1,120 | 1,103 | 1,106 | 303,400 | 1,106 |
| 2023-10-12 | 1,115 | 1,120 | 1,111 | 1,120 | 215,400 | 1,120 |
| 2023-10-11 | 1,127 | 1,127 | 1,113 | 1,115 | 221,500 | 1,115 |
| 2023-10-10 | 1,131 | 1,132 | 1,116 | 1,120 | 292,900 | 1,120 |
| 2023-10-06 | 1,128 | 1,129 | 1,109 | 1,110 | 299,600 | 1,110 |
| 2023-10-05 | 1,101 | 1,119 | 1,100 | 1,119 | 404,100 | 1,119 |
| 2023-10-04 | 1,110 | 1,111 | 1,088 | 1,090 | 518,900 | 1,090 |
| 2023-10-03 | 1,155 | 1,157 | 1,115 | 1,117 | 446,400 | 1,117 |
| 2023-10-02 | 1,164 | 1,184 | 1,158 | 1,159 | 216,400 | 1,159 |
| 2023-09-29 | 1,180 | 1,181 | 1,158 | 1,160 | 231,500 | 1,160 |
| 2023-09-28 | 1,195 | 1,199 | 1,173 | 1,180 | 288,700 | 1,180 |
| 2023-09-27 | 1,175 | 1,193 | 1,169 | 1,192 | 301,300 | 1,192 |
| 2023-09-26 | 1,180 | 1,184 | 1,172 | 1,172 | 196,400 | 1,172 |
| 2023-09-25 | 1,173 | 1,179 | 1,165 | 1,176 | 200,500 | 1,176 |
| 2023-09-22 | 1,172 | 1,180 | 1,157 | 1,173 | 569,400 | 1,173 |
| 2023-09-21 | 1,185 | 1,193 | 1,179 | 1,179 | 297,500 | 1,179 |
| 2023-09-20 | 1,205 | 1,211 | 1,185 | 1,185 | 407,700 | 1,185 |
| 2023-09-19 | 1,188 | 1,201 | 1,187 | 1,201 | 435,900 | 1,201 |
| 2023-09-15 | 1,170 | 1,196 | 1,170 | 1,185 | 917,000 | 1,185 |
| 2023-09-14 | 1,153 | 1,166 | 1,146 | 1,163 | 478,300 | 1,163 |
| 2023-09-13 | 1,151 | 1,156 | 1,145 | 1,154 | 317,700 | 1,154 |
| 2023-09-12 | 1,147 | 1,152 | 1,144 | 1,152 | 270,100 | 1,152 |
| 2023-09-11 | 1,141 | 1,144 | 1,134 | 1,138 | 214,400 | 1,138 |
| 2023-09-08 | 1,149 | 1,152 | 1,135 | 1,141 | 329,900 | 1,141 |
| 2023-09-07 | 1,140 | 1,152 | 1,139 | 1,149 | 256,000 | 1,149 |
| 2023-09-06 | 1,138 | 1,148 | 1,136 | 1,145 | 282,400 | 1,145 |
| 2023-09-05 | 1,126 | 1,137 | 1,125 | 1,137 | 292,700 | 1,137 |
| 2023-09-04 | 1,115 | 1,126 | 1,113 | 1,126 | 292,000 | 1,126 |
| 2023-09-01 | 1,105 | 1,116 | 1,101 | 1,113 | 162,400 | 1,113 |
| 2023-08-31 | 1,107 | 1,110 | 1,103 | 1,105 | 182,600 | 1,105 |
| 2023-08-30 | 1,098 | 1,112 | 1,096 | 1,110 | 215,100 | 1,110 |
| 2023-08-29 | 1,094 | 1,100 | 1,091 | 1,099 | 155,500 | 1,099 |
| 2023-08-28 | 1,096 | 1,099 | 1,094 | 1,098 | 112,600 | 1,098 |
| 2023-08-25 | 1,090 | 1,092 | 1,085 | 1,092 | 114,500 | 1,092 |
| 2023-08-24 | 1,083 | 1,094 | 1,083 | 1,092 | 170,500 | 1,092 |
| 2023-08-23 | 1,087 | 1,087 | 1,081 | 1,087 | 155,600 | 1,087 |
| 2023-08-22 | 1,078 | 1,089 | 1,075 | 1,089 | 182,900 | 1,089 |
| 2023-08-21 | 1,079 | 1,085 | 1,077 | 1,078 | 315,200 | 1,078 |
| 2023-08-18 | 1,068 | 1,073 | 1,064 | 1,071 | 323,100 | 1,071 |
| 2023-08-17 | 1,080 | 1,080 | 1,065 | 1,077 | 359,700 | 1,077 |
| 2023-08-16 | 1,090 | 1,090 | 1,082 | 1,082 | 253,900 | 1,082 |
| 2023-08-15 | 1,094 | 1,098 | 1,090 | 1,097 | 207,500 | 1,097 |
| 2023-08-14 | 1,096 | 1,098 | 1,091 | 1,096 | 316,700 | 1,096 |
| 2023-08-10 | 1,086 | 1,093 | 1,083 | 1,092 | 156,900 | 1,092 |
| 2023-08-09 | 1,091 | 1,091 | 1,081 | 1,086 | 252,500 | 1,086 |
| 2023-08-08 | 1,102 | 1,105 | 1,091 | 1,095 | 208,900 | 1,095 |
| 2023-08-07 | 1,090 | 1,102 | 1,082 | 1,102 | 384,400 | 1,102 |
| 2023-08-04 | 1,080 | 1,094 | 1,080 | 1,089 | 312,900 | 1,089 |
| 2023-08-03 | 1,092 | 1,092 | 1,082 | 1,083 | 298,700 | 1,083 |
| 2023-08-02 | 1,102 | 1,103 | 1,093 | 1,096 | 332,400 | 1,096 |
| 2023-08-01 | 1,119 | 1,119 | 1,102 | 1,105 | 483,300 | 1,105 |
| 2023-07-31 | 1,135 | 1,138 | 1,107 | 1,112 | 934,300 | 1,112 |
| 2023-07-28 | 1,143 | 1,152 | 1,133 | 1,151 | 409,400 | 1,151 |
| 2023-07-27 | 1,137 | 1,145 | 1,134 | 1,142 | 205,700 | 1,142 |
| 2023-07-26 | 1,138 | 1,140 | 1,132 | 1,140 | 180,600 | 1,140 |
| 2023-07-25 | 1,141 | 1,143 | 1,135 | 1,139 | 245,900 | 1,139 |
| 2023-07-24 | 1,138 | 1,145 | 1,136 | 1,137 | 238,700 | 1,137 |
| 2023-07-21 | 1,141 | 1,142 | 1,133 | 1,134 | 201,600 | 1,134 |
| 2023-07-20 | 1,149 | 1,153 | 1,139 | 1,139 | 116,400 | 1,139 |
| 2023-07-19 | 1,148 | 1,151 | 1,144 | 1,149 | 138,700 | 1,149 |
| 2023-07-18 | 1,137 | 1,149 | 1,135 | 1,139 | 169,300 | 1,139 |
| 2023-07-14 | 1,146 | 1,152 | 1,138 | 1,144 | 189,800 | 1,144 |
| 2023-07-13 | 1,151 | 1,151 | 1,135 | 1,138 | 133,500 | 1,138 |
| 2023-07-12 | 1,158 | 1,158 | 1,142 | 1,145 | 202,100 | 1,145 |
| 2023-07-11 | 1,154 | 1,157 | 1,151 | 1,156 | 236,300 | 1,156 |
| 2023-07-10 | 1,148 | 1,153 | 1,142 | 1,146 | 219,200 | 1,146 |
| 2023-07-07 | 1,137 | 1,146 | 1,133 | 1,141 | 203,500 | 1,141 |
| 2023-07-06 | 1,158 | 1,158 | 1,143 | 1,147 | 167,700 | 1,147 |
| 2023-07-05 | 1,147 | 1,158 | 1,140 | 1,158 | 242,200 | 1,158 |
| 2023-07-04 | 1,137 | 1,147 | 1,134 | 1,147 | 251,800 | 1,147 |
| 2023-07-03 | 1,133 | 1,143 | 1,133 | 1,141 | 185,400 | 1,141 |
| 2023-06-30 | 1,139 | 1,139 | 1,126 | 1,128 | 158,600 | 1,128 |
| 2023-06-29 | 1,141 | 1,142 | 1,129 | 1,138 | 262,000 | 1,138 |
| 2023-06-28 | 1,130 | 1,143 | 1,129 | 1,142 | 305,000 | 1,142 |
| 2023-06-27 | 1,127 | 1,127 | 1,112 | 1,120 | 234,900 | 1,120 |
| 2023-06-26 | 1,140 | 1,141 | 1,124 | 1,124 | 231,800 | 1,124 |
| 2023-06-23 | 1,164 | 1,164 | 1,136 | 1,141 | 329,700 | 1,141 |
| 2023-06-22 | 1,155 | 1,172 | 1,152 | 1,163 | 426,100 | 1,163 |
| 2023-06-21 | 1,137 | 1,151 | 1,136 | 1,148 | 380,800 | 1,148 |
| 2023-06-20 | 1,123 | 1,146 | 1,121 | 1,146 | 534,800 | 1,146 |
| 2023-06-19 | 1,110 | 1,120 | 1,109 | 1,120 | 307,500 | 1,120 |
| 2023-06-16 | 1,115 | 1,115 | 1,109 | 1,110 | 209,800 | 1,110 |
| 2023-06-15 | 1,104 | 1,118 | 1,097 | 1,110 | 388,100 | 1,110 |
| 2023-06-14 | 1,094 | 1,105 | 1,093 | 1,103 | 364,200 | 1,103 |
| 2023-06-13 | 1,088 | 1,091 | 1,085 | 1,090 | 212,600 | 1,090 |
| 2023-06-12 | 1,086 | 1,091 | 1,082 | 1,084 | 186,600 | 1,084 |
| 2023-06-09 | 1,073 | 1,085 | 1,072 | 1,082 | 278,700 | 1,082 |
| 2023-06-08 | 1,078 | 1,082 | 1,072 | 1,073 | 254,900 | 1,073 |
| 2023-06-07 | 1,084 | 1,087 | 1,073 | 1,077 | 344,200 | 1,077 |
| 2023-06-06 | 1,068 | 1,077 | 1,065 | 1,077 | 309,500 | 1,077 |
| 2023-06-05 | 1,078 | 1,084 | 1,072 | 1,073 | 248,300 | 1,073 |
| 2023-06-02 | 1,065 | 1,074 | 1,063 | 1,067 | 311,400 | 1,067 |
| 2023-06-01 | 1,056 | 1,068 | 1,054 | 1,064 | 297,300 | 1,064 |
| 2023-05-31 | 1,062 | 1,066 | 1,057 | 1,057 | 408,700 | 1,057 |
| 2023-05-30 | 1,076 | 1,079 | 1,061 | 1,068 | 268,400 | 1,068 |
| 2023-05-29 | 1,086 | 1,086 | 1,077 | 1,080 | 234,400 | 1,080 |
| 2023-05-26 | 1,100 | 1,100 | 1,075 | 1,075 | 587,900 | 1,075 |
| 2023-05-25 | 1,101 | 1,102 | 1,097 | 1,099 | 269,400 | 1,099 |
| 2023-05-24 | 1,105 | 1,106 | 1,100 | 1,101 | 357,400 | 1,101 |
| 2023-05-23 | 1,111 | 1,115 | 1,104 | 1,105 | 289,800 | 1,105 |
| 2023-05-22 | 1,107 | 1,110 | 1,103 | 1,110 | 268,400 | 1,110 |
| 2023-05-19 | 1,112 | 1,115 | 1,107 | 1,107 | 249,000 | 1,107 |
| 2023-05-18 | 1,118 | 1,118 | 1,111 | 1,112 | 335,600 | 1,112 |
| 2023-05-17 | 1,112 | 1,118 | 1,108 | 1,118 | 287,800 | 1,118 |
| 2023-05-16 | 1,131 | 1,131 | 1,111 | 1,113 | 344,300 | 1,113 |
| 2023-05-15 | 1,128 | 1,132 | 1,123 | 1,130 | 301,800 | 1,130 |
| 2023-05-12 | 1,123 | 1,134 | 1,114 | 1,121 | 506,800 | 1,121 |
| 2023-05-11 | 1,131 | 1,143 | 1,131 | 1,139 | 152,100 | 1,139 |
| 2023-05-10 | 1,148 | 1,149 | 1,134 | 1,137 | 178,800 | 1,137 |
| 2023-05-09 | 1,138 | 1,146 | 1,135 | 1,146 | 218,600 | 1,146 |
| 2023-05-08 | 1,137 | 1,145 | 1,131 | 1,132 | 294,600 | 1,132 |
| 2023-05-02 | 1,146 | 1,146 | 1,130 | 1,146 | 332,300 | 1,146 |
| 2023-05-01 | 1,136 | 1,148 | 1,134 | 1,148 | 339,500 | 1,148 |
| 2023-04-28 | 1,123 | 1,136 | 1,121 | 1,132 | 351,100 | 1,132 |
| 2023-04-27 | 1,110 | 1,119 | 1,109 | 1,118 | 193,100 | 1,118 |
| 2023-04-26 | 1,122 | 1,124 | 1,111 | 1,113 | 328,200 | 1,113 |
| 2023-04-25 | 1,129 | 1,137 | 1,129 | 1,131 | 221,400 | 1,131 |
| 2023-04-24 | 1,125 | 1,132 | 1,125 | 1,128 | 143,900 | 1,128 |
| 2023-04-21 | 1,129 | 1,131 | 1,123 | 1,126 | 145,900 | 1,126 |
| 2023-04-20 | 1,122 | 1,130 | 1,119 | 1,130 | 250,100 | 1,130 |
| 2023-04-19 | 1,122 | 1,127 | 1,121 | 1,127 | 249,300 | 1,127 |
| 2023-04-18 | 1,120 | 1,123 | 1,117 | 1,119 | 186,300 | 1,119 |
| 2023-04-17 | 1,119 | 1,122 | 1,117 | 1,121 | 134,700 | 1,121 |
| 2023-04-14 | 1,125 | 1,127 | 1,118 | 1,121 | 225,700 | 1,121 |
| 2023-04-13 | 1,115 | 1,121 | 1,112 | 1,121 | 154,900 | 1,121 |
| 2023-04-12 | 1,115 | 1,123 | 1,113 | 1,119 | 174,400 | 1,119 |
| 2023-04-11 | 1,121 | 1,122 | 1,111 | 1,115 | 165,900 | 1,115 |
| 2023-04-10 | 1,117 | 1,119 | 1,112 | 1,116 | 106,700 | 1,116 |
| 2023-04-07 | 1,108 | 1,114 | 1,108 | 1,113 | 126,900 | 1,113 |
| 2023-04-06 | 1,107 | 1,115 | 1,104 | 1,109 | 309,400 | 1,109 |
| 2023-04-05 | 1,117 | 1,119 | 1,108 | 1,108 | 218,100 | 1,108 |
| 2023-04-04 | 1,125 | 1,127 | 1,117 | 1,125 | 224,300 | 1,125 |
| 2023-04-03 | 1,111 | 1,126 | 1,110 | 1,126 | 344,800 | 1,126 |
| 2023-03-31 | 1,113 | 1,114 | 1,102 | 1,103 | 362,800 | 1,103 |
| 2023-03-30 | 1,102 | 1,110 | 1,098 | 1,110 | 352,400 | 1,110 |
| 2023-03-29 | 1,115 | 1,128 | 1,110 | 1,128 | 636,000 | 1,128 |
| 2023-03-28 | 1,120 | 1,122 | 1,111 | 1,113 | 572,000 | 1,113 |
| 2023-03-27 | 1,120 | 1,123 | 1,114 | 1,120 | 328,500 | 1,120 |
| 2023-03-24 | 1,115 | 1,119 | 1,109 | 1,116 | 234,000 | 1,116 |
| 2023-03-23 | 1,106 | 1,122 | 1,101 | 1,122 | 238,300 | 1,122 |
| 2023-03-22 | 1,118 | 1,119 | 1,111 | 1,114 | 253,200 | 1,114 |
| 2023-03-20 | 1,111 | 1,117 | 1,101 | 1,101 | 441,900 | 1,101 |
| 2023-03-17 | 1,125 | 1,126 | 1,116 | 1,121 | 277,400 | 1,121 |
| 2023-03-16 | 1,120 | 1,124 | 1,109 | 1,120 | 425,500 | 1,120 |
| 2023-03-15 | 1,142 | 1,146 | 1,129 | 1,133 | 290,000 | 1,133 |
| 2023-03-14 | 1,139 | 1,139 | 1,120 | 1,124 | 483,400 | 1,124 |
| 2023-03-13 | 1,166 | 1,171 | 1,149 | 1,158 | 355,300 | 1,158 |
| 2023-03-10 | 1,189 | 1,195 | 1,178 | 1,182 | 267,000 | 1,182 |
| 2023-03-09 | 1,193 | 1,203 | 1,193 | 1,198 | 297,700 | 1,198 |
| 2023-03-08 | 1,179 | 1,192 | 1,177 | 1,191 | 250,600 | 1,191 |
| 2023-03-07 | 1,180 | 1,182 | 1,175 | 1,181 | 131,400 | 1,181 |
| 2023-03-06 | 1,171 | 1,179 | 1,167 | 1,177 | 408,800 | 1,177 |
| 2023-03-03 | 1,169 | 1,175 | 1,165 | 1,168 | 167,900 | 1,168 |
| 2023-03-02 | 1,173 | 1,177 | 1,161 | 1,165 | 199,400 | 1,165 |
| 2023-03-01 | 1,165 | 1,168 | 1,162 | 1,167 | 136,000 | 1,167 |
| 2023-02-28 | 1,178 | 1,179 | 1,165 | 1,168 | 172,700 | 1,168 |
| 2023-02-27 | 1,165 | 1,174 | 1,165 | 1,173 | 185,600 | 1,173 |
| 2023-02-24 | 1,157 | 1,163 | 1,154 | 1,162 | 211,000 | 1,162 |
| 2023-02-22 | 1,176 | 1,176 | 1,157 | 1,161 | 192,900 | 1,161 |
| 2023-02-21 | 1,170 | 1,175 | 1,164 | 1,175 | 122,700 | 1,175 |
| 2023-02-20 | 1,156 | 1,168 | 1,156 | 1,166 | 138,600 | 1,166 |
| 2023-02-17 | 1,156 | 1,162 | 1,151 | 1,156 | 143,200 | 1,156 |
| 2023-02-16 | 1,168 | 1,169 | 1,157 | 1,162 | 189,000 | 1,162 |
| 2023-02-15 | 1,182 | 1,184 | 1,167 | 1,168 | 137,500 | 1,168 |
| 2023-02-14 | 1,179 | 1,184 | 1,174 | 1,182 | 75,300 | 1,182 |
| 2023-02-13 | 1,172 | 1,182 | 1,166 | 1,170 | 145,900 | 1,170 |
| 2023-02-10 | 1,171 | 1,187 | 1,170 | 1,177 | 148,700 | 1,177 |
| 2023-02-09 | 1,158 | 1,184 | 1,157 | 1,178 | 318,800 | 1,178 |
| 2023-02-08 | 1,163 | 1,163 | 1,151 | 1,158 | 99,800 | 1,158 |
| 2023-02-07 | 1,148 | 1,163 | 1,148 | 1,155 | 158,400 | 1,155 |
| 2023-02-06 | 1,141 | 1,151 | 1,134 | 1,150 | 309,300 | 1,150 |
| 2023-02-03 | 1,122 | 1,134 | 1,118 | 1,134 | 399,300 | 1,134 |
| 2023-02-02 | 1,128 | 1,132 | 1,122 | 1,124 | 394,100 | 1,124 |
| 2023-02-01 | 1,149 | 1,150 | 1,122 | 1,122 | 1,217,400 | 1,122 |
| 2023-01-31 | 1,186 | 1,191 | 1,181 | 1,185 | 279,600 | 1,185 |
| 2023-01-30 | 1,175 | 1,184 | 1,172 | 1,179 | 222,000 | 1,179 |
| 2023-01-27 | 1,169 | 1,178 | 1,163 | 1,172 | 256,200 | 1,172 |
| 2023-01-26 | 1,158 | 1,172 | 1,157 | 1,169 | 293,700 | 1,169 |
| 2023-01-25 | 1,153 | 1,158 | 1,147 | 1,155 | 149,100 | 1,155 |
| 2023-01-24 | 1,156 | 1,159 | 1,149 | 1,156 | 171,400 | 1,156 |
| 2023-01-23 | 1,151 | 1,154 | 1,146 | 1,149 | 180,300 | 1,149 |
| 2023-01-20 | 1,148 | 1,148 | 1,142 | 1,145 | 107,400 | 1,145 |
| 2023-01-19 | 1,150 | 1,152 | 1,141 | 1,148 | 137,800 | 1,148 |
| 2023-01-18 | 1,138 | 1,158 | 1,134 | 1,155 | 230,600 | 1,155 |
| 2023-01-17 | 1,137 | 1,138 | 1,128 | 1,136 | 151,000 | 1,136 |
| 2023-01-16 | 1,136 | 1,138 | 1,132 | 1,132 | 159,000 | 1,132 |
| 2023-01-13 | 1,139 | 1,147 | 1,139 | 1,141 | 106,700 | 1,141 |
| 2023-01-12 | 1,142 | 1,148 | 1,139 | 1,147 | 127,400 | 1,147 |
| 2023-01-11 | 1,135 | 1,140 | 1,132 | 1,139 | 205,100 | 1,139 |
| 2023-01-10 | 1,137 | 1,140 | 1,133 | 1,133 | 215,400 | 1,133 |
| 2023-01-06 | 1,138 | 1,143 | 1,128 | 1,128 | 328,200 | 1,128 |
| 2023-01-05 | 1,146 | 1,146 | 1,136 | 1,142 | 293,500 | 1,142 |
| 2023-01-04 | 1,152 | 1,156 | 1,142 | 1,145 | 246,400 | 1,145 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株