9232 (株)パスコ 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 | 1,760 | 1,764 | 1,742 | 1,764 | 20,200 | 1,764 |
| 2023-12-28 | 1,750 | 1,763 | 1,743 | 1,762 | 18,400 | 1,762 |
| 2023-12-27 | 1,741 | 1,765 | 1,735 | 1,755 | 35,200 | 1,755 |
| 2023-12-26 | 1,725 | 1,740 | 1,718 | 1,737 | 29,500 | 1,737 |
| 2023-12-25 | 1,721 | 1,750 | 1,710 | 1,723 | 29,700 | 1,723 |
| 2023-12-22 | 1,690 | 1,708 | 1,689 | 1,708 | 9,200 | 1,708 |
| 2023-12-21 | 1,685 | 1,696 | 1,676 | 1,680 | 7,800 | 1,680 |
| 2023-12-20 | 1,702 | 1,707 | 1,675 | 1,686 | 16,500 | 1,686 |
| 2023-12-19 | 1,734 | 1,746 | 1,699 | 1,702 | 17,700 | 1,702 |
| 2023-12-18 | 1,736 | 1,736 | 1,711 | 1,727 | 19,100 | 1,727 |
| 2023-12-15 | 1,697 | 1,755 | 1,690 | 1,746 | 44,100 | 1,746 |
| 2023-12-14 | 1,681 | 1,700 | 1,680 | 1,690 | 12,000 | 1,690 |
| 2023-12-13 | 1,696 | 1,705 | 1,688 | 1,688 | 11,700 | 1,688 |
| 2023-12-12 | 1,710 | 1,710 | 1,688 | 1,698 | 13,400 | 1,698 |
| 2023-12-11 | 1,662 | 1,710 | 1,662 | 1,710 | 30,300 | 1,710 |
| 2023-12-08 | 1,672 | 1,674 | 1,641 | 1,646 | 17,500 | 1,646 |
| 2023-12-07 | 1,700 | 1,700 | 1,672 | 1,673 | 16,500 | 1,673 |
| 2023-12-06 | 1,691 | 1,700 | 1,682 | 1,700 | 14,400 | 1,700 |
| 2023-12-05 | 1,713 | 1,720 | 1,691 | 1,691 | 23,200 | 1,691 |
| 2023-12-04 | 1,700 | 1,713 | 1,690 | 1,704 | 12,700 | 1,704 |
| 2023-12-01 | 1,695 | 1,726 | 1,695 | 1,697 | 23,100 | 1,697 |
| 2023-11-30 | 1,692 | 1,692 | 1,677 | 1,689 | 13,100 | 1,689 |
| 2023-11-29 | 1,689 | 1,693 | 1,676 | 1,692 | 9,100 | 1,692 |
| 2023-11-28 | 1,665 | 1,705 | 1,656 | 1,673 | 35,400 | 1,673 |
| 2023-11-27 | 1,622 | 1,660 | 1,620 | 1,650 | 59,700 | 1,650 |
| 2023-11-24 | 1,620 | 1,637 | 1,611 | 1,620 | 28,600 | 1,620 |
| 2023-11-22 | 1,589 | 1,614 | 1,589 | 1,609 | 12,600 | 1,609 |
| 2023-11-21 | 1,605 | 1,605 | 1,579 | 1,591 | 13,300 | 1,591 |
| 2023-11-20 | 1,611 | 1,615 | 1,576 | 1,576 | 22,600 | 1,576 |
| 2023-11-17 | 1,576 | 1,619 | 1,575 | 1,616 | 16,200 | 1,616 |
| 2023-11-16 | 1,581 | 1,581 | 1,560 | 1,570 | 6,300 | 1,570 |
| 2023-11-15 | 1,570 | 1,580 | 1,554 | 1,577 | 16,700 | 1,577 |
| 2023-11-14 | 1,584 | 1,593 | 1,554 | 1,554 | 27,700 | 1,554 |
| 2023-11-13 | 1,581 | 1,584 | 1,569 | 1,575 | 11,400 | 1,575 |
| 2023-11-10 | 1,579 | 1,582 | 1,567 | 1,569 | 11,700 | 1,569 |
| 2023-11-09 | 1,592 | 1,598 | 1,562 | 1,577 | 26,400 | 1,577 |
| 2023-11-08 | 1,608 | 1,630 | 1,585 | 1,608 | 32,100 | 1,608 |
| 2023-11-07 | 1,629 | 1,629 | 1,604 | 1,607 | 6,400 | 1,607 |
| 2023-11-06 | 1,626 | 1,628 | 1,611 | 1,624 | 13,000 | 1,624 |
| 2023-11-02 | 1,631 | 1,631 | 1,600 | 1,610 | 9,900 | 1,610 |
| 2023-11-01 | 1,608 | 1,624 | 1,607 | 1,623 | 8,700 | 1,623 |
| 2023-10-31 | 1,576 | 1,605 | 1,576 | 1,604 | 11,600 | 1,604 |
| 2023-10-30 | 1,630 | 1,634 | 1,569 | 1,569 | 56,200 | 1,569 |
| 2023-10-27 | 1,609 | 1,636 | 1,609 | 1,630 | 23,500 | 1,630 |
| 2023-10-26 | 1,598 | 1,603 | 1,586 | 1,586 | 10,900 | 1,586 |
| 2023-10-25 | 1,604 | 1,609 | 1,585 | 1,601 | 15,800 | 1,601 |
| 2023-10-24 | 1,570 | 1,591 | 1,531 | 1,584 | 26,400 | 1,584 |
| 2023-10-23 | 1,575 | 1,576 | 1,564 | 1,566 | 11,200 | 1,566 |
| 2023-10-20 | 1,589 | 1,589 | 1,571 | 1,582 | 13,500 | 1,582 |
| 2023-10-19 | 1,587 | 1,592 | 1,571 | 1,589 | 24,100 | 1,589 |
| 2023-10-18 | 1,605 | 1,608 | 1,589 | 1,595 | 13,400 | 1,595 |
| 2023-10-17 | 1,577 | 1,599 | 1,572 | 1,593 | 16,100 | 1,593 |
| 2023-10-16 | 1,589 | 1,591 | 1,559 | 1,562 | 30,500 | 1,562 |
| 2023-10-13 | 1,619 | 1,619 | 1,592 | 1,593 | 22,900 | 1,593 |
| 2023-10-12 | 1,601 | 1,625 | 1,601 | 1,625 | 11,600 | 1,625 |
| 2023-10-11 | 1,613 | 1,615 | 1,596 | 1,601 | 27,600 | 1,601 |
| 2023-10-10 | 1,628 | 1,631 | 1,615 | 1,620 | 17,900 | 1,620 |
| 2023-10-06 | 1,625 | 1,631 | 1,604 | 1,609 | 13,100 | 1,609 |
| 2023-10-05 | 1,610 | 1,629 | 1,605 | 1,622 | 18,000 | 1,622 |
| 2023-10-04 | 1,640 | 1,652 | 1,591 | 1,591 | 45,100 | 1,591 |
| 2023-10-03 | 1,678 | 1,682 | 1,655 | 1,680 | 21,600 | 1,680 |
| 2023-10-02 | 1,697 | 1,709 | 1,682 | 1,683 | 25,600 | 1,683 |
| 2023-09-29 | 1,739 | 1,739 | 1,696 | 1,703 | 23,900 | 1,703 |
| 2023-09-28 | 1,720 | 1,745 | 1,709 | 1,735 | 23,200 | 1,735 |
| 2023-09-27 | 1,719 | 1,727 | 1,709 | 1,727 | 14,900 | 1,727 |
| 2023-09-26 | 1,728 | 1,731 | 1,710 | 1,727 | 15,700 | 1,727 |
| 2023-09-25 | 1,711 | 1,728 | 1,709 | 1,716 | 13,400 | 1,716 |
| 2023-09-22 | 1,698 | 1,716 | 1,686 | 1,701 | 15,600 | 1,701 |
| 2023-09-21 | 1,706 | 1,710 | 1,700 | 1,700 | 8,300 | 1,700 |
| 2023-09-20 | 1,727 | 1,727 | 1,704 | 1,706 | 11,200 | 1,706 |
| 2023-09-19 | 1,710 | 1,729 | 1,707 | 1,728 | 11,600 | 1,728 |
| 2023-09-15 | 1,707 | 1,709 | 1,695 | 1,707 | 16,500 | 1,707 |
| 2023-09-14 | 1,705 | 1,712 | 1,701 | 1,707 | 11,700 | 1,707 |
| 2023-09-13 | 1,723 | 1,729 | 1,703 | 1,705 | 11,000 | 1,705 |
| 2023-09-12 | 1,709 | 1,730 | 1,704 | 1,724 | 14,100 | 1,724 |
| 2023-09-11 | 1,702 | 1,705 | 1,693 | 1,704 | 17,800 | 1,704 |
| 2023-09-08 | 1,699 | 1,711 | 1,698 | 1,701 | 16,800 | 1,701 |
| 2023-09-07 | 1,693 | 1,715 | 1,691 | 1,705 | 9,800 | 1,705 |
| 2023-09-06 | 1,707 | 1,711 | 1,694 | 1,708 | 26,600 | 1,708 |
| 2023-09-05 | 1,704 | 1,712 | 1,692 | 1,703 | 20,900 | 1,703 |
| 2023-09-04 | 1,685 | 1,709 | 1,682 | 1,705 | 20,200 | 1,705 |
| 2023-09-01 | 1,653 | 1,685 | 1,653 | 1,685 | 19,500 | 1,685 |
| 2023-08-31 | 1,676 | 1,682 | 1,650 | 1,653 | 34,300 | 1,653 |
| 2023-08-30 | 1,673 | 1,680 | 1,666 | 1,671 | 12,700 | 1,671 |
| 2023-08-29 | 1,667 | 1,681 | 1,662 | 1,670 | 12,100 | 1,670 |
| 2023-08-28 | 1,666 | 1,680 | 1,650 | 1,661 | 30,700 | 1,661 |
| 2023-08-25 | 1,626 | 1,626 | 1,610 | 1,626 | 22,900 | 1,626 |
| 2023-08-24 | 1,625 | 1,638 | 1,618 | 1,632 | 21,700 | 1,632 |
| 2023-08-23 | 1,620 | 1,649 | 1,606 | 1,617 | 26,800 | 1,617 |
| 2023-08-22 | 1,591 | 1,620 | 1,587 | 1,620 | 18,900 | 1,620 |
| 2023-08-21 | 1,599 | 1,606 | 1,586 | 1,593 | 15,900 | 1,593 |
| 2023-08-18 | 1,603 | 1,620 | 1,590 | 1,604 | 17,300 | 1,604 |
| 2023-08-17 | 1,639 | 1,645 | 1,613 | 1,615 | 30,800 | 1,615 |
| 2023-08-16 | 1,681 | 1,681 | 1,645 | 1,655 | 33,600 | 1,655 |
| 2023-08-15 | 1,701 | 1,704 | 1,681 | 1,681 | 14,100 | 1,681 |
| 2023-08-14 | 1,703 | 1,713 | 1,674 | 1,688 | 21,600 | 1,688 |
| 2023-08-10 | 1,700 | 1,710 | 1,682 | 1,696 | 19,000 | 1,696 |
| 2023-08-09 | 1,677 | 1,723 | 1,673 | 1,701 | 51,000 | 1,701 |
| 2023-08-08 | 1,671 | 1,712 | 1,655 | 1,660 | 103,900 | 1,660 |
| 2023-08-07 | 1,789 | 1,838 | 1,786 | 1,831 | 23,800 | 1,831 |
| 2023-08-04 | 1,772 | 1,797 | 1,772 | 1,785 | 16,300 | 1,785 |
| 2023-08-03 | 1,770 | 1,799 | 1,751 | 1,774 | 24,900 | 1,774 |
| 2023-08-02 | 1,831 | 1,831 | 1,782 | 1,787 | 19,100 | 1,787 |
| 2023-08-01 | 1,835 | 1,842 | 1,828 | 1,835 | 8,800 | 1,835 |
| 2023-07-31 | 1,817 | 1,851 | 1,817 | 1,836 | 16,400 | 1,836 |
| 2023-07-28 | 1,818 | 1,818 | 1,761 | 1,803 | 72,500 | 1,803 |
| 2023-07-27 | 1,828 | 1,846 | 1,817 | 1,840 | 13,700 | 1,840 |
| 2023-07-26 | 1,855 | 1,855 | 1,820 | 1,829 | 18,200 | 1,829 |
| 2023-07-25 | 1,857 | 1,858 | 1,824 | 1,845 | 17,200 | 1,845 |
| 2023-07-24 | 1,836 | 1,861 | 1,829 | 1,855 | 20,100 | 1,855 |
| 2023-07-21 | 1,801 | 1,843 | 1,800 | 1,836 | 18,600 | 1,836 |
| 2023-07-20 | 1,806 | 1,821 | 1,783 | 1,794 | 11,500 | 1,794 |
| 2023-07-19 | 1,812 | 1,829 | 1,804 | 1,813 | 14,800 | 1,813 |
| 2023-07-18 | 1,762 | 1,805 | 1,762 | 1,802 | 15,400 | 1,802 |
| 2023-07-14 | 1,788 | 1,795 | 1,763 | 1,772 | 12,900 | 1,772 |
| 2023-07-13 | 1,758 | 1,781 | 1,735 | 1,781 | 12,800 | 1,781 |
| 2023-07-12 | 1,776 | 1,785 | 1,750 | 1,762 | 31,500 | 1,762 |
| 2023-07-11 | 1,846 | 1,846 | 1,773 | 1,776 | 20,500 | 1,776 |
| 2023-07-10 | 1,832 | 1,861 | 1,810 | 1,826 | 16,400 | 1,826 |
| 2023-07-07 | 1,794 | 1,868 | 1,790 | 1,846 | 23,200 | 1,846 |
| 2023-07-06 | 1,858 | 1,858 | 1,800 | 1,801 | 22,700 | 1,801 |
| 2023-07-05 | 1,899 | 1,902 | 1,855 | 1,861 | 38,500 | 1,861 |
| 2023-07-04 | 1,868 | 1,900 | 1,853 | 1,900 | 46,700 | 1,900 |
| 2023-07-03 | 1,873 | 1,880 | 1,860 | 1,870 | 10,500 | 1,870 |
| 2023-06-30 | 1,836 | 1,865 | 1,815 | 1,858 | 18,300 | 1,858 |
| 2023-06-29 | 1,837 | 1,846 | 1,825 | 1,836 | 8,900 | 1,836 |
| 2023-06-28 | 1,800 | 1,837 | 1,800 | 1,837 | 16,700 | 1,837 |
| 2023-06-27 | 1,804 | 1,807 | 1,786 | 1,800 | 21,500 | 1,800 |
| 2023-06-26 | 1,815 | 1,821 | 1,799 | 1,810 | 15,200 | 1,810 |
| 2023-06-23 | 1,853 | 1,855 | 1,804 | 1,820 | 20,500 | 1,820 |
| 2023-06-22 | 1,847 | 1,860 | 1,822 | 1,843 | 27,000 | 1,843 |
| 2023-06-21 | 1,786 | 1,874 | 1,786 | 1,848 | 52,100 | 1,848 |
| 2023-06-20 | 1,795 | 1,802 | 1,772 | 1,800 | 22,700 | 1,800 |
| 2023-06-19 | 1,811 | 1,811 | 1,787 | 1,800 | 27,200 | 1,800 |
| 2023-06-16 | 1,788 | 1,818 | 1,772 | 1,810 | 31,700 | 1,810 |
| 2023-06-15 | 1,765 | 1,829 | 1,759 | 1,771 | 62,600 | 1,771 |
| 2023-06-14 | 1,690 | 1,808 | 1,690 | 1,759 | 135,600 | 1,759 |
| 2023-06-13 | 1,671 | 1,696 | 1,666 | 1,684 | 29,000 | 1,684 |
| 2023-06-12 | 1,651 | 1,671 | 1,650 | 1,670 | 12,500 | 1,670 |
| 2023-06-09 | 1,631 | 1,651 | 1,631 | 1,649 | 14,300 | 1,649 |
| 2023-06-08 | 1,623 | 1,639 | 1,617 | 1,630 | 8,500 | 1,630 |
| 2023-06-07 | 1,684 | 1,688 | 1,622 | 1,623 | 37,200 | 1,623 |
| 2023-06-06 | 1,652 | 1,684 | 1,645 | 1,684 | 31,600 | 1,684 |
| 2023-06-05 | 1,650 | 1,666 | 1,642 | 1,653 | 23,600 | 1,653 |
| 2023-06-02 | 1,605 | 1,638 | 1,603 | 1,625 | 13,900 | 1,625 |
| 2023-06-01 | 1,618 | 1,625 | 1,601 | 1,601 | 9,300 | 1,601 |
| 2023-05-31 | 1,623 | 1,630 | 1,606 | 1,607 | 16,300 | 1,607 |
| 2023-05-30 | 1,643 | 1,654 | 1,625 | 1,625 | 12,100 | 1,625 |
| 2023-05-29 | 1,620 | 1,653 | 1,619 | 1,645 | 16,800 | 1,645 |
| 2023-05-26 | 1,601 | 1,634 | 1,594 | 1,605 | 23,500 | 1,605 |
| 2023-05-25 | 1,618 | 1,620 | 1,596 | 1,599 | 12,700 | 1,599 |
| 2023-05-24 | 1,600 | 1,620 | 1,597 | 1,620 | 14,000 | 1,620 |
| 2023-05-23 | 1,662 | 1,662 | 1,616 | 1,622 | 15,800 | 1,622 |
| 2023-05-22 | 1,609 | 1,665 | 1,609 | 1,658 | 14,800 | 1,658 |
| 2023-05-19 | 1,633 | 1,640 | 1,613 | 1,613 | 20,300 | 1,613 |
| 2023-05-18 | 1,651 | 1,667 | 1,623 | 1,624 | 20,000 | 1,624 |
| 2023-05-17 | 1,647 | 1,648 | 1,618 | 1,645 | 15,000 | 1,645 |
| 2023-05-16 | 1,648 | 1,658 | 1,615 | 1,651 | 22,200 | 1,651 |
| 2023-05-15 | 1,596 | 1,660 | 1,596 | 1,635 | 45,900 | 1,635 |
| 2023-05-12 | 1,587 | 1,588 | 1,560 | 1,588 | 16,500 | 1,588 |
| 2023-05-11 | 1,589 | 1,620 | 1,568 | 1,575 | 73,000 | 1,575 |
| 2023-05-10 | 1,555 | 1,588 | 1,543 | 1,568 | 24,700 | 1,568 |
| 2023-05-09 | 1,587 | 1,595 | 1,530 | 1,560 | 36,700 | 1,560 |
| 2023-05-08 | 1,578 | 1,606 | 1,558 | 1,572 | 28,700 | 1,572 |
| 2023-05-02 | 1,552 | 1,580 | 1,552 | 1,578 | 23,500 | 1,578 |
| 2023-05-01 | 1,620 | 1,625 | 1,547 | 1,562 | 77,400 | 1,562 |
| 2023-04-28 | 1,448 | 1,482 | 1,448 | 1,477 | 10,200 | 1,477 |
| 2023-04-27 | 1,448 | 1,479 | 1,445 | 1,445 | 37,500 | 1,445 |
| 2023-04-26 | 1,451 | 1,461 | 1,440 | 1,448 | 8,000 | 1,448 |
| 2023-04-25 | 1,478 | 1,479 | 1,464 | 1,467 | 10,700 | 1,467 |
| 2023-04-24 | 1,449 | 1,474 | 1,449 | 1,463 | 9,900 | 1,463 |
| 2023-04-21 | 1,450 | 1,462 | 1,443 | 1,449 | 8,100 | 1,449 |
| 2023-04-20 | 1,450 | 1,465 | 1,443 | 1,443 | 6,500 | 1,443 |
| 2023-04-19 | 1,439 | 1,478 | 1,438 | 1,453 | 22,300 | 1,453 |
| 2023-04-18 | 1,450 | 1,452 | 1,432 | 1,437 | 11,800 | 1,437 |
| 2023-04-17 | 1,443 | 1,457 | 1,428 | 1,450 | 11,700 | 1,450 |
| 2023-04-14 | 1,450 | 1,460 | 1,425 | 1,450 | 20,200 | 1,450 |
| 2023-04-13 | 1,455 | 1,466 | 1,445 | 1,459 | 14,800 | 1,459 |
| 2023-04-12 | 1,450 | 1,459 | 1,433 | 1,452 | 20,300 | 1,452 |
| 2023-04-11 | 1,469 | 1,472 | 1,433 | 1,453 | 28,100 | 1,453 |
| 2023-04-10 | 1,434 | 1,490 | 1,420 | 1,469 | 30,600 | 1,469 |
| 2023-04-07 | 1,396 | 1,410 | 1,394 | 1,406 | 5,800 | 1,406 |
| 2023-04-06 | 1,408 | 1,410 | 1,396 | 1,396 | 12,000 | 1,396 |
| 2023-04-05 | 1,419 | 1,426 | 1,408 | 1,408 | 10,400 | 1,408 |
| 2023-04-04 | 1,423 | 1,440 | 1,417 | 1,440 | 21,500 | 1,440 |
| 2023-04-03 | 1,417 | 1,422 | 1,408 | 1,414 | 9,400 | 1,414 |
| 2023-03-31 | 1,428 | 1,430 | 1,411 | 1,420 | 5,500 | 1,420 |
| 2023-03-30 | 1,398 | 1,428 | 1,398 | 1,421 | 13,800 | 1,421 |
| 2023-03-29 | 1,407 | 1,425 | 1,405 | 1,425 | 13,300 | 1,425 |
| 2023-03-28 | 1,424 | 1,434 | 1,388 | 1,390 | 32,100 | 1,390 |
| 2023-03-27 | 1,434 | 1,434 | 1,419 | 1,421 | 9,400 | 1,421 |
| 2023-03-24 | 1,396 | 1,417 | 1,395 | 1,409 | 9,700 | 1,409 |
| 2023-03-23 | 1,394 | 1,403 | 1,388 | 1,400 | 8,900 | 1,400 |
| 2023-03-22 | 1,388 | 1,395 | 1,388 | 1,393 | 4,700 | 1,393 |
| 2023-03-20 | 1,398 | 1,400 | 1,381 | 1,381 | 11,300 | 1,381 |
| 2023-03-17 | 1,388 | 1,404 | 1,385 | 1,397 | 8,200 | 1,397 |
| 2023-03-16 | 1,377 | 1,395 | 1,376 | 1,381 | 8,100 | 1,381 |
| 2023-03-15 | 1,373 | 1,411 | 1,373 | 1,403 | 15,800 | 1,403 |
| 2023-03-14 | 1,380 | 1,387 | 1,349 | 1,354 | 26,200 | 1,354 |
| 2023-03-13 | 1,414 | 1,414 | 1,375 | 1,395 | 21,700 | 1,395 |
| 2023-03-10 | 1,416 | 1,421 | 1,404 | 1,410 | 12,700 | 1,410 |
| 2023-03-09 | 1,400 | 1,429 | 1,400 | 1,424 | 17,200 | 1,424 |
| 2023-03-08 | 1,390 | 1,425 | 1,380 | 1,403 | 27,200 | 1,403 |
| 2023-03-07 | 1,449 | 1,460 | 1,330 | 1,399 | 119,000 | 1,399 |
| 2023-03-06 | 1,448 | 1,453 | 1,442 | 1,449 | 6,900 | 1,449 |
| 2023-03-03 | 1,449 | 1,450 | 1,441 | 1,443 | 11,500 | 1,443 |
| 2023-03-02 | 1,429 | 1,442 | 1,429 | 1,439 | 3,900 | 1,439 |
| 2023-03-01 | 1,426 | 1,441 | 1,424 | 1,429 | 8,400 | 1,429 |
| 2023-02-28 | 1,426 | 1,431 | 1,422 | 1,425 | 10,600 | 1,425 |
| 2023-02-27 | 1,424 | 1,426 | 1,391 | 1,413 | 17,700 | 1,413 |
| 2023-02-24 | 1,415 | 1,419 | 1,414 | 1,417 | 5,100 | 1,417 |
| 2023-02-22 | 1,396 | 1,429 | 1,396 | 1,415 | 8,400 | 1,415 |
| 2023-02-21 | 1,412 | 1,425 | 1,411 | 1,419 | 11,300 | 1,419 |
| 2023-02-20 | 1,395 | 1,416 | 1,394 | 1,412 | 7,900 | 1,412 |
| 2023-02-17 | 1,408 | 1,410 | 1,383 | 1,393 | 21,300 | 1,393 |
| 2023-02-16 | 1,393 | 1,408 | 1,376 | 1,408 | 8,800 | 1,408 |
| 2023-02-15 | 1,396 | 1,399 | 1,370 | 1,393 | 9,700 | 1,393 |
| 2023-02-14 | 1,377 | 1,395 | 1,371 | 1,395 | 9,500 | 1,395 |
| 2023-02-13 | 1,362 | 1,378 | 1,353 | 1,377 | 10,000 | 1,377 |
| 2023-02-10 | 1,382 | 1,406 | 1,352 | 1,355 | 23,600 | 1,355 |
| 2023-02-09 | 1,339 | 1,411 | 1,336 | 1,393 | 40,000 | 1,393 |
| 2023-02-08 | 1,340 | 1,376 | 1,322 | 1,341 | 134,600 | 1,341 |
| 2023-02-07 | 1,448 | 1,462 | 1,440 | 1,460 | 9,000 | 1,460 |
| 2023-02-06 | 1,410 | 1,460 | 1,410 | 1,457 | 29,000 | 1,457 |
| 2023-02-03 | 1,398 | 1,426 | 1,397 | 1,406 | 16,400 | 1,406 |
| 2023-02-02 | 1,379 | 1,399 | 1,378 | 1,390 | 4,900 | 1,390 |
| 2023-02-01 | 1,409 | 1,415 | 1,371 | 1,383 | 14,600 | 1,383 |
| 2023-01-31 | 1,392 | 1,415 | 1,392 | 1,409 | 5,700 | 1,409 |
| 2023-01-30 | 1,410 | 1,437 | 1,390 | 1,394 | 41,100 | 1,394 |
| 2023-01-27 | 1,413 | 1,419 | 1,407 | 1,418 | 5,100 | 1,418 |
| 2023-01-26 | 1,416 | 1,416 | 1,401 | 1,413 | 5,200 | 1,413 |
| 2023-01-25 | 1,409 | 1,435 | 1,398 | 1,416 | 22,700 | 1,416 |
| 2023-01-24 | 1,410 | 1,420 | 1,381 | 1,388 | 22,800 | 1,388 |
| 2023-01-23 | 1,388 | 1,415 | 1,382 | 1,410 | 13,800 | 1,410 |
| 2023-01-20 | 1,351 | 1,390 | 1,351 | 1,389 | 14,200 | 1,389 |
| 2023-01-19 | 1,356 | 1,368 | 1,346 | 1,346 | 7,300 | 1,346 |
| 2023-01-18 | 1,350 | 1,376 | 1,342 | 1,375 | 12,500 | 1,375 |
| 2023-01-17 | 1,339 | 1,351 | 1,339 | 1,350 | 5,000 | 1,350 |
| 2023-01-16 | 1,340 | 1,347 | 1,337 | 1,338 | 7,900 | 1,338 |
| 2023-01-13 | 1,338 | 1,353 | 1,338 | 1,338 | 8,500 | 1,338 |
| 2023-01-12 | 1,340 | 1,355 | 1,337 | 1,337 | 10,300 | 1,337 |
| 2023-01-11 | 1,336 | 1,350 | 1,336 | 1,350 | 5,800 | 1,350 |
| 2023-01-10 | 1,352 | 1,352 | 1,336 | 1,336 | 4,900 | 1,336 |
| 2023-01-06 | 1,325 | 1,354 | 1,325 | 1,349 | 5,500 | 1,349 |
| 2023-01-05 | 1,339 | 1,344 | 1,310 | 1,325 | 18,900 | 1,325 |
| 2023-01-04 | 1,342 | 1,359 | 1,332 | 1,343 | 7,400 | 1,343 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1999-08-10]1株→0.25株 [1989-03-28]1株→1.08株 [1987-09-26]1株→1.07株 [1986-09-26]1株→1.33株 [1985-09-26]1株→1.25株 [1984-03-28]1株→1.05株
