8869 明和地所(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 | 1,213 | 1,226 | 1,208 | 1,216 | 81,000 | 1,216 |
| 2023-12-28 | 1,203 | 1,222 | 1,202 | 1,209 | 55,500 | 1,209 |
| 2023-12-27 | 1,201 | 1,206 | 1,197 | 1,204 | 54,400 | 1,204 |
| 2023-12-26 | 1,204 | 1,207 | 1,191 | 1,199 | 39,900 | 1,199 |
| 2023-12-25 | 1,217 | 1,218 | 1,194 | 1,194 | 48,900 | 1,194 |
| 2023-12-22 | 1,210 | 1,223 | 1,207 | 1,211 | 40,100 | 1,211 |
| 2023-12-21 | 1,206 | 1,224 | 1,206 | 1,208 | 45,400 | 1,208 |
| 2023-12-20 | 1,203 | 1,227 | 1,197 | 1,219 | 88,000 | 1,219 |
| 2023-12-19 | 1,201 | 1,212 | 1,190 | 1,195 | 58,400 | 1,195 |
| 2023-12-18 | 1,204 | 1,205 | 1,186 | 1,201 | 89,900 | 1,201 |
| 2023-12-15 | 1,221 | 1,235 | 1,217 | 1,219 | 78,300 | 1,219 |
| 2023-12-14 | 1,260 | 1,261 | 1,231 | 1,232 | 95,700 | 1,232 |
| 2023-12-13 | 1,290 | 1,294 | 1,251 | 1,254 | 113,500 | 1,254 |
| 2023-12-12 | 1,251 | 1,292 | 1,250 | 1,289 | 135,700 | 1,289 |
| 2023-12-11 | 1,230 | 1,255 | 1,230 | 1,255 | 98,000 | 1,255 |
| 2023-12-08 | 1,240 | 1,252 | 1,216 | 1,226 | 135,900 | 1,226 |
| 2023-12-07 | 1,246 | 1,259 | 1,235 | 1,252 | 89,900 | 1,252 |
| 2023-12-06 | 1,197 | 1,250 | 1,197 | 1,250 | 142,500 | 1,250 |
| 2023-12-05 | 1,219 | 1,221 | 1,196 | 1,199 | 87,800 | 1,199 |
| 2023-12-04 | 1,219 | 1,221 | 1,201 | 1,220 | 77,800 | 1,220 |
| 2023-12-01 | 1,189 | 1,220 | 1,189 | 1,220 | 142,000 | 1,220 |
| 2023-11-30 | 1,178 | 1,184 | 1,165 | 1,184 | 57,600 | 1,184 |
| 2023-11-29 | 1,179 | 1,186 | 1,174 | 1,179 | 51,200 | 1,179 |
| 2023-11-28 | 1,157 | 1,194 | 1,157 | 1,190 | 105,300 | 1,190 |
| 2023-11-27 | 1,157 | 1,175 | 1,152 | 1,156 | 97,900 | 1,156 |
| 2023-11-24 | 1,149 | 1,156 | 1,140 | 1,150 | 44,700 | 1,150 |
| 2023-11-22 | 1,141 | 1,149 | 1,138 | 1,139 | 32,800 | 1,139 |
| 2023-11-21 | 1,134 | 1,147 | 1,130 | 1,141 | 52,600 | 1,141 |
| 2023-11-20 | 1,145 | 1,155 | 1,138 | 1,138 | 47,800 | 1,138 |
| 2023-11-17 | 1,129 | 1,146 | 1,126 | 1,145 | 61,800 | 1,145 |
| 2023-11-16 | 1,138 | 1,145 | 1,120 | 1,121 | 86,900 | 1,121 |
| 2023-11-15 | 1,154 | 1,154 | 1,125 | 1,126 | 87,000 | 1,126 |
| 2023-11-14 | 1,167 | 1,170 | 1,138 | 1,140 | 79,200 | 1,140 |
| 2023-11-13 | 1,160 | 1,168 | 1,146 | 1,155 | 84,300 | 1,155 |
| 2023-11-10 | 1,151 | 1,154 | 1,141 | 1,154 | 64,800 | 1,154 |
| 2023-11-09 | 1,148 | 1,153 | 1,129 | 1,153 | 97,900 | 1,153 |
| 2023-11-08 | 1,169 | 1,169 | 1,125 | 1,138 | 132,600 | 1,138 |
| 2023-11-07 | 1,186 | 1,186 | 1,160 | 1,162 | 59,100 | 1,162 |
| 2023-11-06 | 1,162 | 1,182 | 1,162 | 1,182 | 99,900 | 1,182 |
| 2023-11-02 | 1,158 | 1,170 | 1,149 | 1,154 | 93,700 | 1,154 |
| 2023-11-01 | 1,163 | 1,175 | 1,156 | 1,156 | 72,700 | 1,156 |
| 2023-10-31 | 1,132 | 1,161 | 1,112 | 1,161 | 132,200 | 1,161 |
| 2023-10-30 | 1,152 | 1,159 | 1,139 | 1,143 | 317,800 | 1,143 |
| 2023-10-27 | 1,128 | 1,151 | 1,128 | 1,150 | 117,100 | 1,150 |
| 2023-10-26 | 1,129 | 1,140 | 1,115 | 1,122 | 89,000 | 1,122 |
| 2023-10-25 | 1,145 | 1,148 | 1,134 | 1,138 | 100,300 | 1,138 |
| 2023-10-24 | 1,142 | 1,145 | 1,103 | 1,124 | 142,000 | 1,124 |
| 2023-10-23 | 1,165 | 1,167 | 1,137 | 1,142 | 85,800 | 1,142 |
| 2023-10-20 | 1,155 | 1,168 | 1,144 | 1,160 | 63,800 | 1,160 |
| 2023-10-19 | 1,172 | 1,179 | 1,157 | 1,160 | 77,600 | 1,160 |
| 2023-10-18 | 1,167 | 1,183 | 1,166 | 1,180 | 106,500 | 1,180 |
| 2023-10-17 | 1,163 | 1,180 | 1,152 | 1,163 | 85,700 | 1,163 |
| 2023-10-16 | 1,159 | 1,180 | 1,150 | 1,152 | 105,800 | 1,152 |
| 2023-10-13 | 1,172 | 1,179 | 1,155 | 1,161 | 94,800 | 1,161 |
| 2023-10-12 | 1,181 | 1,183 | 1,164 | 1,180 | 61,000 | 1,180 |
| 2023-10-11 | 1,195 | 1,195 | 1,170 | 1,170 | 88,100 | 1,170 |
| 2023-10-10 | 1,162 | 1,202 | 1,155 | 1,192 | 231,300 | 1,192 |
| 2023-10-06 | 1,144 | 1,146 | 1,127 | 1,133 | 67,600 | 1,133 |
| 2023-10-05 | 1,098 | 1,133 | 1,098 | 1,132 | 125,400 | 1,132 |
| 2023-10-04 | 1,110 | 1,110 | 1,077 | 1,082 | 193,500 | 1,082 |
| 2023-10-03 | 1,177 | 1,178 | 1,122 | 1,124 | 182,000 | 1,124 |
| 2023-10-02 | 1,141 | 1,205 | 1,141 | 1,172 | 185,100 | 1,172 |
| 2023-09-29 | 1,178 | 1,185 | 1,130 | 1,141 | 236,300 | 1,141 |
| 2023-09-28 | 1,144 | 1,168 | 1,141 | 1,160 | 154,900 | 1,160 |
| 2023-09-27 | 1,150 | 1,156 | 1,133 | 1,153 | 161,300 | 1,153 |
| 2023-09-26 | 1,174 | 1,174 | 1,126 | 1,151 | 328,100 | 1,151 |
| 2023-09-25 | 1,242 | 1,248 | 1,181 | 1,184 | 308,200 | 1,184 |
| 2023-09-22 | 1,207 | 1,243 | 1,199 | 1,238 | 188,100 | 1,238 |
| 2023-09-21 | 1,200 | 1,229 | 1,193 | 1,216 | 190,800 | 1,216 |
| 2023-09-20 | 1,208 | 1,218 | 1,185 | 1,185 | 215,700 | 1,185 |
| 2023-09-19 | 1,142 | 1,208 | 1,141 | 1,208 | 285,700 | 1,208 |
| 2023-09-15 | 1,124 | 1,148 | 1,121 | 1,133 | 177,200 | 1,133 |
| 2023-09-14 | 1,116 | 1,130 | 1,101 | 1,105 | 237,200 | 1,105 |
| 2023-09-13 | 1,092 | 1,110 | 1,090 | 1,107 | 109,100 | 1,107 |
| 2023-09-12 | 1,082 | 1,099 | 1,082 | 1,092 | 107,700 | 1,092 |
| 2023-09-11 | 1,093 | 1,097 | 1,078 | 1,084 | 85,500 | 1,084 |
| 2023-09-08 | 1,085 | 1,099 | 1,083 | 1,087 | 80,100 | 1,087 |
| 2023-09-07 | 1,100 | 1,105 | 1,090 | 1,097 | 105,300 | 1,097 |
| 2023-09-06 | 1,096 | 1,107 | 1,096 | 1,103 | 71,000 | 1,103 |
| 2023-09-05 | 1,100 | 1,104 | 1,087 | 1,096 | 93,000 | 1,096 |
| 2023-09-04 | 1,080 | 1,100 | 1,078 | 1,100 | 136,900 | 1,100 |
| 2023-09-01 | 1,049 | 1,076 | 1,045 | 1,075 | 153,300 | 1,075 |
| 2023-08-31 | 1,042 | 1,052 | 1,039 | 1,045 | 94,800 | 1,045 |
| 2023-08-30 | 1,048 | 1,048 | 1,032 | 1,040 | 121,700 | 1,040 |
| 2023-08-29 | 1,040 | 1,049 | 1,032 | 1,046 | 131,700 | 1,046 |
| 2023-08-28 | 1,050 | 1,052 | 1,036 | 1,039 | 121,300 | 1,039 |
| 2023-08-25 | 1,036 | 1,041 | 1,032 | 1,040 | 97,800 | 1,040 |
| 2023-08-24 | 1,033 | 1,048 | 1,029 | 1,041 | 132,000 | 1,041 |
| 2023-08-23 | 1,027 | 1,028 | 1,015 | 1,028 | 123,500 | 1,028 |
| 2023-08-22 | 998 | 1,017 | 997 | 1,016 | 117,100 | 1,016 |
| 2023-08-21 | 995 | 1,010 | 992 | 997 | 163,400 | 997 |
| 2023-08-18 | 996 | 1,004 | 994 | 997 | 134,300 | 997 |
| 2023-08-17 | 1,005 | 1,009 | 993 | 1,006 | 208,400 | 1,006 |
| 2023-08-16 | 1,028 | 1,028 | 1,010 | 1,010 | 114,400 | 1,010 |
| 2023-08-15 | 1,039 | 1,039 | 1,027 | 1,030 | 85,100 | 1,030 |
| 2023-08-14 | 1,026 | 1,037 | 1,010 | 1,029 | 219,700 | 1,029 |
| 2023-08-10 | 1,049 | 1,050 | 1,005 | 1,014 | 405,900 | 1,014 |
| 2023-08-09 | 1,060 | 1,067 | 1,043 | 1,065 | 101,000 | 1,065 |
| 2023-08-08 | 1,047 | 1,068 | 1,034 | 1,061 | 216,800 | 1,061 |
| 2023-08-07 | 1,088 | 1,088 | 1,045 | 1,046 | 212,700 | 1,046 |
| 2023-08-04 | 1,090 | 1,099 | 1,076 | 1,085 | 138,300 | 1,085 |
| 2023-08-03 | 1,120 | 1,120 | 1,088 | 1,090 | 155,600 | 1,090 |
| 2023-08-02 | 1,146 | 1,147 | 1,122 | 1,127 | 126,300 | 1,127 |
| 2023-08-01 | 1,139 | 1,156 | 1,132 | 1,144 | 118,500 | 1,144 |
| 2023-07-31 | 1,120 | 1,139 | 1,113 | 1,139 | 144,400 | 1,139 |
| 2023-07-28 | 1,128 | 1,131 | 1,115 | 1,125 | 306,200 | 1,125 |
| 2023-07-27 | 1,137 | 1,141 | 1,130 | 1,139 | 109,700 | 1,139 |
| 2023-07-26 | 1,130 | 1,137 | 1,113 | 1,137 | 122,200 | 1,137 |
| 2023-07-25 | 1,120 | 1,140 | 1,103 | 1,137 | 243,100 | 1,137 |
| 2023-07-24 | 1,101 | 1,102 | 1,090 | 1,095 | 86,800 | 1,095 |
| 2023-07-21 | 1,122 | 1,124 | 1,090 | 1,094 | 205,400 | 1,094 |
| 2023-07-20 | 1,090 | 1,117 | 1,084 | 1,117 | 170,300 | 1,117 |
| 2023-07-19 | 1,075 | 1,088 | 1,061 | 1,085 | 156,500 | 1,085 |
| 2023-07-18 | 1,066 | 1,079 | 1,059 | 1,067 | 121,000 | 1,067 |
| 2023-07-14 | 1,093 | 1,094 | 1,062 | 1,068 | 194,000 | 1,068 |
| 2023-07-13 | 1,080 | 1,085 | 1,059 | 1,084 | 150,600 | 1,084 |
| 2023-07-12 | 1,070 | 1,090 | 1,066 | 1,076 | 234,800 | 1,076 |
| 2023-07-11 | 1,059 | 1,075 | 1,056 | 1,066 | 118,300 | 1,066 |
| 2023-07-10 | 1,038 | 1,064 | 1,034 | 1,051 | 169,300 | 1,051 |
| 2023-07-07 | 1,026 | 1,046 | 1,013 | 1,038 | 137,700 | 1,038 |
| 2023-07-06 | 1,050 | 1,053 | 1,030 | 1,031 | 124,100 | 1,031 |
| 2023-07-05 | 1,035 | 1,049 | 1,033 | 1,049 | 117,400 | 1,049 |
| 2023-07-04 | 1,020 | 1,039 | 1,016 | 1,030 | 121,300 | 1,030 |
| 2023-07-03 | 1,032 | 1,035 | 1,017 | 1,020 | 110,500 | 1,020 |
| 2023-06-30 | 1,023 | 1,028 | 1,020 | 1,028 | 78,400 | 1,028 |
| 2023-06-29 | 1,010 | 1,028 | 1,009 | 1,024 | 124,600 | 1,024 |
| 2023-06-28 | 999 | 1,011 | 996 | 1,007 | 173,500 | 1,007 |
| 2023-06-27 | 1,004 | 1,007 | 992 | 994 | 147,400 | 994 |
| 2023-06-26 | 1,004 | 1,016 | 984 | 1,006 | 145,000 | 1,006 |
| 2023-06-23 | 1,015 | 1,024 | 993 | 1,010 | 264,900 | 1,010 |
| 2023-06-22 | 980 | 1,014 | 975 | 1,013 | 346,600 | 1,013 |
| 2023-06-21 | 944 | 980 | 942 | 973 | 390,900 | 973 |
| 2023-06-20 | 936 | 966 | 932 | 940 | 552,600 | 940 |
| 2023-06-19 | 930 | 930 | 914 | 921 | 156,000 | 921 |
| 2023-06-16 | 928 | 931 | 922 | 930 | 153,900 | 930 |
| 2023-06-15 | 921 | 927 | 916 | 927 | 118,300 | 927 |
| 2023-06-14 | 922 | 923 | 912 | 914 | 83,000 | 914 |
| 2023-06-13 | 930 | 933 | 920 | 921 | 133,100 | 921 |
| 2023-06-12 | 923 | 929 | 918 | 925 | 104,600 | 925 |
| 2023-06-09 | 928 | 930 | 916 | 926 | 102,500 | 926 |
| 2023-06-08 | 917 | 933 | 915 | 930 | 147,900 | 930 |
| 2023-06-07 | 920 | 924 | 906 | 917 | 156,400 | 917 |
| 2023-06-06 | 895 | 915 | 894 | 914 | 116,800 | 914 |
| 2023-06-05 | 900 | 917 | 900 | 903 | 147,300 | 903 |
| 2023-06-02 | 890 | 893 | 887 | 893 | 51,300 | 893 |
| 2023-06-01 | 885 | 892 | 884 | 887 | 68,000 | 887 |
| 2023-05-31 | 890 | 893 | 886 | 888 | 72,100 | 888 |
| 2023-05-30 | 891 | 898 | 884 | 896 | 73,800 | 896 |
| 2023-05-29 | 890 | 899 | 888 | 893 | 103,300 | 893 |
| 2023-05-26 | 889 | 889 | 882 | 882 | 80,300 | 882 |
| 2023-05-25 | 894 | 896 | 885 | 889 | 100,700 | 889 |
| 2023-05-24 | 882 | 893 | 882 | 890 | 104,800 | 890 |
| 2023-05-23 | 904 | 909 | 886 | 892 | 192,500 | 892 |
| 2023-05-22 | 902 | 907 | 894 | 905 | 100,800 | 905 |
| 2023-05-19 | 913 | 913 | 901 | 905 | 104,200 | 905 |
| 2023-05-18 | 912 | 914 | 893 | 909 | 180,700 | 909 |
| 2023-05-17 | 907 | 913 | 897 | 911 | 147,100 | 911 |
| 2023-05-16 | 896 | 908 | 886 | 899 | 187,500 | 899 |
| 2023-05-15 | 890 | 912 | 880 | 888 | 370,000 | 888 |
| 2023-05-12 | 854 | 881 | 853 | 875 | 550,000 | 875 |
| 2023-05-11 | 832 | 835 | 828 | 834 | 87,300 | 834 |
| 2023-05-10 | 840 | 840 | 832 | 833 | 75,600 | 833 |
| 2023-05-09 | 840 | 845 | 839 | 841 | 62,000 | 841 |
| 2023-05-08 | 831 | 841 | 828 | 838 | 61,200 | 838 |
| 2023-05-02 | 828 | 831 | 825 | 830 | 71,100 | 830 |
| 2023-05-01 | 822 | 833 | 818 | 833 | 111,700 | 833 |
| 2023-04-28 | 822 | 822 | 810 | 815 | 60,600 | 815 |
| 2023-04-27 | 811 | 821 | 809 | 817 | 138,400 | 817 |
| 2023-04-26 | 816 | 816 | 805 | 815 | 106,200 | 815 |
| 2023-04-25 | 822 | 822 | 815 | 816 | 61,800 | 816 |
| 2023-04-24 | 818 | 823 | 812 | 815 | 75,100 | 815 |
| 2023-04-21 | 821 | 825 | 818 | 819 | 38,700 | 819 |
| 2023-04-20 | 820 | 824 | 818 | 823 | 54,600 | 823 |
| 2023-04-19 | 823 | 824 | 816 | 819 | 55,400 | 819 |
| 2023-04-18 | 820 | 826 | 818 | 825 | 92,900 | 825 |
| 2023-04-17 | 820 | 822 | 815 | 818 | 55,000 | 818 |
| 2023-04-14 | 814 | 821 | 811 | 817 | 68,000 | 817 |
| 2023-04-13 | 817 | 817 | 811 | 813 | 49,600 | 813 |
| 2023-04-12 | 814 | 819 | 811 | 811 | 104,300 | 811 |
| 2023-04-11 | 806 | 811 | 802 | 811 | 61,300 | 811 |
| 2023-04-10 | 800 | 807 | 795 | 804 | 112,900 | 804 |
| 2023-04-07 | 787 | 798 | 787 | 794 | 63,700 | 794 |
| 2023-04-06 | 785 | 799 | 784 | 791 | 133,700 | 791 |
| 2023-04-05 | 801 | 808 | 786 | 790 | 237,100 | 790 |
| 2023-04-04 | 839 | 839 | 811 | 811 | 260,200 | 811 |
| 2023-04-03 | 839 | 846 | 834 | 839 | 99,100 | 839 |
| 2023-03-31 | 820 | 838 | 820 | 838 | 151,600 | 838 |
| 2023-03-30 | 816 | 831 | 811 | 815 | 393,800 | 815 |
| 2023-03-29 | 854 | 868 | 851 | 860 | 381,500 | 860 |
| 2023-03-28 | 867 | 876 | 852 | 860 | 437,500 | 860 |
| 2023-03-27 | 882 | 884 | 865 | 869 | 204,900 | 869 |
| 2023-03-24 | 880 | 886 | 873 | 879 | 132,600 | 879 |
| 2023-03-23 | 868 | 888 | 865 | 885 | 121,600 | 885 |
| 2023-03-22 | 880 | 884 | 872 | 872 | 117,400 | 872 |
| 2023-03-20 | 883 | 887 | 868 | 868 | 186,000 | 868 |
| 2023-03-17 | 900 | 900 | 873 | 881 | 178,300 | 881 |
| 2023-03-16 | 887 | 895 | 882 | 889 | 122,000 | 889 |
| 2023-03-15 | 898 | 902 | 893 | 902 | 145,400 | 902 |
| 2023-03-14 | 894 | 898 | 880 | 886 | 200,600 | 886 |
| 2023-03-13 | 910 | 912 | 896 | 909 | 172,500 | 909 |
| 2023-03-10 | 930 | 934 | 921 | 925 | 211,600 | 925 |
| 2023-03-09 | 940 | 942 | 934 | 935 | 144,400 | 935 |
| 2023-03-08 | 930 | 940 | 930 | 936 | 99,500 | 936 |
| 2023-03-07 | 939 | 939 | 922 | 935 | 276,300 | 935 |
| 2023-03-06 | 943 | 947 | 938 | 938 | 121,900 | 938 |
| 2023-03-03 | 952 | 955 | 940 | 940 | 161,400 | 940 |
| 2023-03-02 | 960 | 961 | 946 | 952 | 161,500 | 952 |
| 2023-03-01 | 950 | 963 | 950 | 963 | 119,200 | 963 |
| 2023-02-28 | 945 | 956 | 941 | 949 | 132,300 | 949 |
| 2023-02-27 | 926 | 947 | 924 | 945 | 148,900 | 945 |
| 2023-02-24 | 918 | 933 | 910 | 931 | 143,000 | 931 |
| 2023-02-22 | 915 | 920 | 902 | 908 | 120,600 | 908 |
| 2023-02-21 | 925 | 927 | 920 | 920 | 61,500 | 920 |
| 2023-02-20 | 925 | 930 | 919 | 921 | 57,700 | 921 |
| 2023-02-17 | 918 | 928 | 918 | 923 | 65,300 | 923 |
| 2023-02-16 | 917 | 928 | 915 | 924 | 110,700 | 924 |
| 2023-02-15 | 927 | 934 | 914 | 921 | 201,700 | 921 |
| 2023-02-14 | 908 | 953 | 906 | 940 | 468,600 | 940 |
| 2023-02-13 | 897 | 901 | 882 | 884 | 231,700 | 884 |
| 2023-02-10 | 895 | 905 | 889 | 892 | 139,100 | 892 |
| 2023-02-09 | 882 | 898 | 878 | 898 | 128,400 | 898 |
| 2023-02-08 | 872 | 885 | 871 | 885 | 126,600 | 885 |
| 2023-02-07 | 866 | 873 | 863 | 872 | 92,100 | 872 |
| 2023-02-06 | 860 | 868 | 860 | 863 | 63,100 | 863 |
| 2023-02-03 | 868 | 872 | 859 | 861 | 80,400 | 861 |
| 2023-02-02 | 874 | 876 | 868 | 868 | 46,200 | 868 |
| 2023-02-01 | 875 | 883 | 865 | 869 | 113,300 | 869 |
| 2023-01-31 | 860 | 878 | 860 | 877 | 109,300 | 877 |
| 2023-01-30 | 856 | 865 | 850 | 862 | 151,700 | 862 |
| 2023-01-27 | 864 | 875 | 855 | 855 | 118,400 | 855 |
| 2023-01-26 | 845 | 865 | 843 | 864 | 161,600 | 864 |
| 2023-01-25 | 829 | 845 | 824 | 845 | 118,300 | 845 |
| 2023-01-24 | 830 | 845 | 828 | 828 | 169,500 | 828 |
| 2023-01-23 | 831 | 831 | 823 | 831 | 113,500 | 831 |
| 2023-01-20 | 834 | 834 | 820 | 833 | 112,600 | 833 |
| 2023-01-19 | 824 | 834 | 820 | 827 | 145,100 | 827 |
| 2023-01-18 | 830 | 850 | 822 | 822 | 307,400 | 822 |
| 2023-01-17 | 795 | 839 | 781 | 833 | 729,800 | 833 |
| 2023-01-16 | 712 | 798 | 711 | 795 | 993,300 | 795 |
| 2023-01-13 | 714 | 714 | 707 | 712 | 64,100 | 712 |
| 2023-01-12 | 716 | 716 | 705 | 710 | 60,700 | 710 |
| 2023-01-11 | 708 | 716 | 708 | 716 | 41,300 | 716 |
| 2023-01-10 | 710 | 713 | 707 | 709 | 34,400 | 709 |
| 2023-01-06 | 707 | 709 | 703 | 707 | 35,900 | 707 |
| 2023-01-05 | 706 | 711 | 700 | 707 | 80,100 | 707 |
| 2023-01-04 | 715 | 716 | 702 | 702 | 88,500 | 702 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
