9319 (株)中央倉庫 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 | 1,107 | 1,112 | 1,101 | 1,110 | 29,400 | 1,110 |
| 2023-12-28 | 1,091 | 1,102 | 1,088 | 1,102 | 13,100 | 1,102 |
| 2023-12-27 | 1,083 | 1,088 | 1,081 | 1,086 | 27,000 | 1,086 |
| 2023-12-26 | 1,089 | 1,093 | 1,076 | 1,080 | 35,100 | 1,080 |
| 2023-12-25 | 1,101 | 1,101 | 1,087 | 1,089 | 10,400 | 1,089 |
| 2023-12-22 | 1,087 | 1,094 | 1,086 | 1,089 | 10,700 | 1,089 |
| 2023-12-21 | 1,089 | 1,094 | 1,084 | 1,087 | 14,400 | 1,087 |
| 2023-12-20 | 1,099 | 1,109 | 1,089 | 1,094 | 31,700 | 1,094 |
| 2023-12-19 | 1,088 | 1,098 | 1,088 | 1,098 | 8,300 | 1,098 |
| 2023-12-18 | 1,095 | 1,095 | 1,080 | 1,088 | 14,000 | 1,088 |
| 2023-12-15 | 1,094 | 1,097 | 1,090 | 1,096 | 12,300 | 1,096 |
| 2023-12-14 | 1,110 | 1,110 | 1,094 | 1,094 | 17,900 | 1,094 |
| 2023-12-13 | 1,111 | 1,111 | 1,103 | 1,105 | 10,800 | 1,105 |
| 2023-12-12 | 1,118 | 1,121 | 1,108 | 1,111 | 21,700 | 1,111 |
| 2023-12-11 | 1,114 | 1,116 | 1,107 | 1,115 | 13,600 | 1,115 |
| 2023-12-08 | 1,107 | 1,111 | 1,098 | 1,106 | 26,500 | 1,106 |
| 2023-12-07 | 1,112 | 1,115 | 1,107 | 1,107 | 18,400 | 1,107 |
| 2023-12-06 | 1,112 | 1,122 | 1,111 | 1,118 | 19,900 | 1,118 |
| 2023-12-05 | 1,130 | 1,130 | 1,112 | 1,113 | 20,800 | 1,113 |
| 2023-12-04 | 1,126 | 1,131 | 1,120 | 1,130 | 15,800 | 1,130 |
| 2023-12-01 | 1,128 | 1,128 | 1,117 | 1,120 | 26,600 | 1,120 |
| 2023-11-30 | 1,112 | 1,127 | 1,110 | 1,124 | 20,900 | 1,124 |
| 2023-11-29 | 1,111 | 1,123 | 1,111 | 1,112 | 21,100 | 1,112 |
| 2023-11-28 | 1,110 | 1,124 | 1,110 | 1,124 | 22,300 | 1,124 |
| 2023-11-27 | 1,100 | 1,112 | 1,097 | 1,109 | 30,400 | 1,109 |
| 2023-11-24 | 1,101 | 1,101 | 1,093 | 1,093 | 21,700 | 1,093 |
| 2023-11-22 | 1,088 | 1,101 | 1,088 | 1,096 | 21,600 | 1,096 |
| 2023-11-21 | 1,085 | 1,092 | 1,083 | 1,088 | 29,600 | 1,088 |
| 2023-11-20 | 1,091 | 1,102 | 1,085 | 1,086 | 39,900 | 1,086 |
| 2023-11-17 | 1,077 | 1,087 | 1,075 | 1,085 | 26,900 | 1,085 |
| 2023-11-16 | 1,069 | 1,079 | 1,068 | 1,077 | 25,500 | 1,077 |
| 2023-11-15 | 1,063 | 1,072 | 1,063 | 1,068 | 20,200 | 1,068 |
| 2023-11-14 | 1,069 | 1,070 | 1,062 | 1,062 | 14,400 | 1,062 |
| 2023-11-13 | 1,070 | 1,070 | 1,063 | 1,065 | 20,400 | 1,065 |
| 2023-11-10 | 1,062 | 1,070 | 1,059 | 1,066 | 22,500 | 1,066 |
| 2023-11-09 | 1,049 | 1,060 | 1,035 | 1,060 | 60,500 | 1,060 |
| 2023-11-08 | 1,074 | 1,078 | 1,057 | 1,062 | 42,800 | 1,062 |
| 2023-11-07 | 1,073 | 1,077 | 1,065 | 1,068 | 24,800 | 1,068 |
| 2023-11-06 | 1,089 | 1,089 | 1,072 | 1,075 | 36,200 | 1,075 |
| 2023-11-02 | 1,085 | 1,086 | 1,075 | 1,081 | 31,000 | 1,081 |
| 2023-11-01 | 1,079 | 1,083 | 1,075 | 1,083 | 36,000 | 1,083 |
| 2023-10-31 | 1,064 | 1,073 | 1,056 | 1,073 | 27,000 | 1,073 |
| 2023-10-30 | 1,075 | 1,075 | 1,064 | 1,065 | 83,100 | 1,065 |
| 2023-10-27 | 1,078 | 1,086 | 1,072 | 1,078 | 24,000 | 1,078 |
| 2023-10-26 | 1,069 | 1,073 | 1,066 | 1,072 | 23,100 | 1,072 |
| 2023-10-25 | 1,070 | 1,075 | 1,066 | 1,069 | 34,000 | 1,069 |
| 2023-10-24 | 1,071 | 1,071 | 1,044 | 1,059 | 27,000 | 1,059 |
| 2023-10-23 | 1,066 | 1,071 | 1,061 | 1,061 | 23,700 | 1,061 |
| 2023-10-20 | 1,070 | 1,072 | 1,063 | 1,065 | 32,100 | 1,065 |
| 2023-10-19 | 1,073 | 1,080 | 1,065 | 1,067 | 31,200 | 1,067 |
| 2023-10-18 | 1,074 | 1,075 | 1,067 | 1,074 | 14,500 | 1,074 |
| 2023-10-17 | 1,069 | 1,071 | 1,061 | 1,068 | 13,700 | 1,068 |
| 2023-10-16 | 1,061 | 1,065 | 1,052 | 1,058 | 23,800 | 1,058 |
| 2023-10-13 | 1,071 | 1,071 | 1,062 | 1,066 | 18,700 | 1,066 |
| 2023-10-12 | 1,070 | 1,071 | 1,064 | 1,070 | 14,200 | 1,070 |
| 2023-10-11 | 1,076 | 1,077 | 1,066 | 1,066 | 17,500 | 1,066 |
| 2023-10-10 | 1,070 | 1,078 | 1,064 | 1,076 | 51,700 | 1,076 |
| 2023-10-06 | 1,044 | 1,056 | 1,043 | 1,055 | 41,200 | 1,055 |
| 2023-10-05 | 1,044 | 1,052 | 1,035 | 1,050 | 42,800 | 1,050 |
| 2023-10-04 | 1,040 | 1,048 | 1,026 | 1,029 | 74,100 | 1,029 |
| 2023-10-03 | 1,083 | 1,083 | 1,050 | 1,051 | 92,300 | 1,051 |
| 2023-10-02 | 1,106 | 1,113 | 1,087 | 1,089 | 75,600 | 1,089 |
| 2023-09-29 | 1,106 | 1,129 | 1,095 | 1,106 | 104,400 | 1,106 |
| 2023-09-28 | 1,101 | 1,110 | 1,095 | 1,097 | 107,200 | 1,097 |
| 2023-09-27 | 1,111 | 1,126 | 1,108 | 1,124 | 216,200 | 1,124 |
| 2023-09-26 | 1,103 | 1,111 | 1,098 | 1,110 | 54,300 | 1,110 |
| 2023-09-25 | 1,096 | 1,099 | 1,081 | 1,098 | 93,800 | 1,098 |
| 2023-09-22 | 1,083 | 1,085 | 1,072 | 1,079 | 151,600 | 1,079 |
| 2023-09-21 | 1,099 | 1,103 | 1,095 | 1,095 | 33,900 | 1,095 |
| 2023-09-20 | 1,111 | 1,111 | 1,092 | 1,093 | 91,000 | 1,093 |
| 2023-09-19 | 1,086 | 1,101 | 1,083 | 1,101 | 102,100 | 1,101 |
| 2023-09-15 | 1,088 | 1,094 | 1,084 | 1,091 | 115,700 | 1,091 |
| 2023-09-14 | 1,085 | 1,094 | 1,085 | 1,090 | 78,200 | 1,090 |
| 2023-09-13 | 1,093 | 1,098 | 1,087 | 1,089 | 71,300 | 1,089 |
| 2023-09-12 | 1,099 | 1,102 | 1,094 | 1,096 | 56,000 | 1,096 |
| 2023-09-11 | 1,097 | 1,109 | 1,092 | 1,094 | 110,400 | 1,094 |
| 2023-09-08 | 1,101 | 1,119 | 1,097 | 1,104 | 90,800 | 1,104 |
| 2023-09-07 | 1,129 | 1,132 | 1,121 | 1,126 | 63,600 | 1,126 |
| 2023-09-06 | 1,157 | 1,157 | 1,130 | 1,134 | 57,900 | 1,134 |
| 2023-09-05 | 1,164 | 1,164 | 1,135 | 1,144 | 80,400 | 1,144 |
| 2023-09-04 | 1,142 | 1,164 | 1,142 | 1,164 | 71,900 | 1,164 |
| 2023-09-01 | 1,140 | 1,147 | 1,134 | 1,147 | 65,600 | 1,147 |
| 2023-08-31 | 1,106 | 1,134 | 1,105 | 1,130 | 47,900 | 1,130 |
| 2023-08-30 | 1,106 | 1,114 | 1,103 | 1,108 | 28,600 | 1,108 |
| 2023-08-29 | 1,109 | 1,110 | 1,106 | 1,109 | 13,100 | 1,109 |
| 2023-08-28 | 1,100 | 1,110 | 1,100 | 1,109 | 17,300 | 1,109 |
| 2023-08-25 | 1,097 | 1,097 | 1,089 | 1,094 | 13,800 | 1,094 |
| 2023-08-24 | 1,089 | 1,097 | 1,086 | 1,097 | 14,100 | 1,097 |
| 2023-08-23 | 1,079 | 1,089 | 1,079 | 1,089 | 8,200 | 1,089 |
| 2023-08-22 | 1,079 | 1,082 | 1,072 | 1,075 | 23,500 | 1,075 |
| 2023-08-21 | 1,080 | 1,085 | 1,076 | 1,077 | 11,200 | 1,077 |
| 2023-08-18 | 1,078 | 1,084 | 1,076 | 1,077 | 12,100 | 1,077 |
| 2023-08-17 | 1,087 | 1,090 | 1,076 | 1,083 | 13,100 | 1,083 |
| 2023-08-16 | 1,090 | 1,097 | 1,086 | 1,087 | 11,800 | 1,087 |
| 2023-08-15 | 1,097 | 1,099 | 1,092 | 1,093 | 9,200 | 1,093 |
| 2023-08-14 | 1,082 | 1,105 | 1,081 | 1,097 | 26,100 | 1,097 |
| 2023-08-10 | 1,080 | 1,088 | 1,073 | 1,082 | 16,800 | 1,082 |
| 2023-08-09 | 1,091 | 1,091 | 1,082 | 1,089 | 11,400 | 1,089 |
| 2023-08-08 | 1,085 | 1,095 | 1,085 | 1,094 | 5,000 | 1,094 |
| 2023-08-07 | 1,075 | 1,090 | 1,075 | 1,085 | 6,500 | 1,085 |
| 2023-08-04 | 1,069 | 1,081 | 1,069 | 1,075 | 7,900 | 1,075 |
| 2023-08-03 | 1,077 | 1,077 | 1,066 | 1,071 | 15,500 | 1,071 |
| 2023-08-02 | 1,100 | 1,104 | 1,081 | 1,081 | 17,900 | 1,081 |
| 2023-08-01 | 1,113 | 1,114 | 1,101 | 1,104 | 8,300 | 1,104 |
| 2023-07-31 | 1,109 | 1,113 | 1,103 | 1,113 | 12,300 | 1,113 |
| 2023-07-28 | 1,096 | 1,103 | 1,090 | 1,103 | 12,900 | 1,103 |
| 2023-07-27 | 1,100 | 1,100 | 1,094 | 1,096 | 6,100 | 1,096 |
| 2023-07-26 | 1,103 | 1,105 | 1,098 | 1,098 | 13,500 | 1,098 |
| 2023-07-25 | 1,087 | 1,107 | 1,087 | 1,103 | 11,300 | 1,103 |
| 2023-07-24 | 1,088 | 1,092 | 1,085 | 1,087 | 8,400 | 1,087 |
| 2023-07-21 | 1,084 | 1,086 | 1,077 | 1,080 | 11,100 | 1,080 |
| 2023-07-20 | 1,078 | 1,084 | 1,072 | 1,084 | 13,200 | 1,084 |
| 2023-07-19 | 1,076 | 1,082 | 1,066 | 1,072 | 16,500 | 1,072 |
| 2023-07-18 | 1,067 | 1,077 | 1,067 | 1,076 | 9,200 | 1,076 |
| 2023-07-14 | 1,087 | 1,087 | 1,063 | 1,063 | 10,000 | 1,063 |
| 2023-07-13 | 1,080 | 1,082 | 1,074 | 1,074 | 8,400 | 1,074 |
| 2023-07-12 | 1,099 | 1,099 | 1,082 | 1,082 | 8,900 | 1,082 |
| 2023-07-11 | 1,089 | 1,095 | 1,086 | 1,087 | 11,500 | 1,087 |
| 2023-07-10 | 1,086 | 1,101 | 1,080 | 1,080 | 18,300 | 1,080 |
| 2023-07-07 | 1,085 | 1,097 | 1,085 | 1,086 | 11,400 | 1,086 |
| 2023-07-06 | 1,110 | 1,110 | 1,091 | 1,091 | 16,300 | 1,091 |
| 2023-07-05 | 1,101 | 1,117 | 1,101 | 1,107 | 13,600 | 1,107 |
| 2023-07-04 | 1,106 | 1,112 | 1,102 | 1,107 | 15,600 | 1,107 |
| 2023-07-03 | 1,100 | 1,116 | 1,100 | 1,106 | 14,300 | 1,106 |
| 2023-06-30 | 1,095 | 1,095 | 1,086 | 1,095 | 9,200 | 1,095 |
| 2023-06-29 | 1,095 | 1,097 | 1,085 | 1,091 | 11,300 | 1,091 |
| 2023-06-28 | 1,092 | 1,095 | 1,086 | 1,095 | 14,300 | 1,095 |
| 2023-06-27 | 1,074 | 1,088 | 1,070 | 1,084 | 22,800 | 1,084 |
| 2023-06-26 | 1,049 | 1,077 | 1,049 | 1,074 | 14,300 | 1,074 |
| 2023-06-23 | 1,069 | 1,069 | 1,045 | 1,048 | 27,600 | 1,048 |
| 2023-06-22 | 1,075 | 1,075 | 1,058 | 1,061 | 16,000 | 1,061 |
| 2023-06-21 | 1,069 | 1,074 | 1,067 | 1,070 | 6,400 | 1,070 |
| 2023-06-20 | 1,068 | 1,069 | 1,062 | 1,069 | 7,900 | 1,069 |
| 2023-06-19 | 1,065 | 1,070 | 1,060 | 1,068 | 9,300 | 1,068 |
| 2023-06-16 | 1,065 | 1,065 | 1,057 | 1,058 | 10,300 | 1,058 |
| 2023-06-15 | 1,056 | 1,062 | 1,052 | 1,056 | 10,100 | 1,056 |
| 2023-06-14 | 1,048 | 1,057 | 1,042 | 1,056 | 11,200 | 1,056 |
| 2023-06-13 | 1,045 | 1,049 | 1,037 | 1,044 | 14,000 | 1,044 |
| 2023-06-12 | 1,030 | 1,037 | 1,030 | 1,036 | 11,100 | 1,036 |
| 2023-06-09 | 1,035 | 1,035 | 1,028 | 1,035 | 14,000 | 1,035 |
| 2023-06-08 | 1,036 | 1,036 | 1,026 | 1,026 | 14,600 | 1,026 |
| 2023-06-07 | 1,035 | 1,044 | 1,031 | 1,031 | 23,500 | 1,031 |
| 2023-06-06 | 1,047 | 1,054 | 1,043 | 1,046 | 7,900 | 1,046 |
| 2023-06-05 | 1,035 | 1,049 | 1,035 | 1,046 | 14,800 | 1,046 |
| 2023-06-02 | 1,016 | 1,029 | 1,016 | 1,026 | 7,300 | 1,026 |
| 2023-06-01 | 1,022 | 1,022 | 1,014 | 1,016 | 9,300 | 1,016 |
| 2023-05-31 | 1,031 | 1,031 | 1,013 | 1,013 | 23,100 | 1,013 |
| 2023-05-30 | 1,038 | 1,042 | 1,032 | 1,035 | 11,500 | 1,035 |
| 2023-05-29 | 1,043 | 1,047 | 1,039 | 1,041 | 11,600 | 1,041 |
| 2023-05-26 | 1,051 | 1,057 | 1,040 | 1,040 | 22,100 | 1,040 |
| 2023-05-25 | 1,056 | 1,063 | 1,051 | 1,051 | 11,200 | 1,051 |
| 2023-05-24 | 1,061 | 1,069 | 1,056 | 1,056 | 13,600 | 1,056 |
| 2023-05-23 | 1,077 | 1,082 | 1,061 | 1,069 | 17,300 | 1,069 |
| 2023-05-22 | 1,065 | 1,079 | 1,065 | 1,077 | 17,700 | 1,077 |
| 2023-05-19 | 1,061 | 1,068 | 1,060 | 1,065 | 8,200 | 1,065 |
| 2023-05-18 | 1,062 | 1,070 | 1,060 | 1,066 | 13,500 | 1,066 |
| 2023-05-17 | 1,063 | 1,076 | 1,062 | 1,067 | 18,300 | 1,067 |
| 2023-05-16 | 1,079 | 1,079 | 1,065 | 1,066 | 9,000 | 1,066 |
| 2023-05-15 | 1,075 | 1,076 | 1,061 | 1,067 | 14,600 | 1,067 |
| 2023-05-12 | 1,074 | 1,078 | 1,061 | 1,074 | 12,000 | 1,074 |
| 2023-05-11 | 1,086 | 1,086 | 1,073 | 1,074 | 7,600 | 1,074 |
| 2023-05-10 | 1,100 | 1,100 | 1,081 | 1,088 | 10,700 | 1,088 |
| 2023-05-09 | 1,098 | 1,108 | 1,090 | 1,108 | 22,700 | 1,108 |
| 2023-05-08 | 1,084 | 1,094 | 1,077 | 1,092 | 15,700 | 1,092 |
| 2023-05-02 | 1,082 | 1,085 | 1,074 | 1,081 | 9,000 | 1,081 |
| 2023-05-01 | 1,085 | 1,085 | 1,077 | 1,082 | 16,800 | 1,082 |
| 2023-04-28 | 1,070 | 1,085 | 1,068 | 1,085 | 14,800 | 1,085 |
| 2023-04-27 | 1,066 | 1,072 | 1,061 | 1,064 | 10,300 | 1,064 |
| 2023-04-26 | 1,079 | 1,079 | 1,067 | 1,068 | 10,200 | 1,068 |
| 2023-04-25 | 1,075 | 1,082 | 1,075 | 1,081 | 10,200 | 1,081 |
| 2023-04-24 | 1,073 | 1,075 | 1,072 | 1,075 | 5,300 | 1,075 |
| 2023-04-21 | 1,072 | 1,074 | 1,063 | 1,074 | 8,600 | 1,074 |
| 2023-04-20 | 1,060 | 1,074 | 1,060 | 1,072 | 9,200 | 1,072 |
| 2023-04-19 | 1,073 | 1,073 | 1,065 | 1,068 | 6,100 | 1,068 |
| 2023-04-18 | 1,059 | 1,073 | 1,058 | 1,073 | 13,200 | 1,073 |
| 2023-04-17 | 1,060 | 1,061 | 1,049 | 1,057 | 16,600 | 1,057 |
| 2023-04-14 | 1,060 | 1,064 | 1,052 | 1,063 | 19,200 | 1,063 |
| 2023-04-13 | 1,054 | 1,057 | 1,048 | 1,057 | 10,300 | 1,057 |
| 2023-04-12 | 1,056 | 1,057 | 1,050 | 1,050 | 6,400 | 1,050 |
| 2023-04-11 | 1,043 | 1,058 | 1,043 | 1,053 | 15,100 | 1,053 |
| 2023-04-10 | 1,047 | 1,055 | 1,038 | 1,043 | 9,300 | 1,043 |
| 2023-04-07 | 1,042 | 1,050 | 1,042 | 1,043 | 13,400 | 1,043 |
| 2023-04-06 | 1,037 | 1,055 | 1,033 | 1,042 | 25,500 | 1,042 |
| 2023-04-05 | 1,079 | 1,079 | 1,052 | 1,054 | 24,800 | 1,054 |
| 2023-04-04 | 1,083 | 1,089 | 1,071 | 1,086 | 37,800 | 1,086 |
| 2023-04-03 | 1,094 | 1,094 | 1,076 | 1,084 | 31,700 | 1,084 |
| 2023-03-31 | 1,083 | 1,087 | 1,067 | 1,083 | 31,500 | 1,083 |
| 2023-03-30 | 1,079 | 1,080 | 1,053 | 1,076 | 104,600 | 1,076 |
| 2023-03-29 | 1,085 | 1,092 | 1,082 | 1,089 | 125,700 | 1,089 |
| 2023-03-28 | 1,096 | 1,097 | 1,076 | 1,084 | 28,200 | 1,084 |
| 2023-03-27 | 1,082 | 1,092 | 1,075 | 1,092 | 22,400 | 1,092 |
| 2023-03-24 | 1,081 | 1,081 | 1,069 | 1,073 | 34,500 | 1,073 |
| 2023-03-23 | 1,071 | 1,081 | 1,062 | 1,081 | 20,900 | 1,081 |
| 2023-03-22 | 1,063 | 1,079 | 1,063 | 1,079 | 19,000 | 1,079 |
| 2023-03-20 | 1,086 | 1,089 | 1,055 | 1,059 | 39,200 | 1,059 |
| 2023-03-17 | 1,086 | 1,096 | 1,085 | 1,096 | 27,000 | 1,096 |
| 2023-03-16 | 1,068 | 1,082 | 1,063 | 1,079 | 47,700 | 1,079 |
| 2023-03-15 | 1,081 | 1,095 | 1,077 | 1,095 | 30,500 | 1,095 |
| 2023-03-14 | 1,078 | 1,078 | 1,053 | 1,063 | 64,000 | 1,063 |
| 2023-03-13 | 1,099 | 1,105 | 1,070 | 1,085 | 93,100 | 1,085 |
| 2023-03-10 | 1,080 | 1,130 | 1,079 | 1,119 | 195,100 | 1,119 |
| 2023-03-09 | 1,061 | 1,066 | 1,057 | 1,061 | 31,700 | 1,061 |
| 2023-03-08 | 1,056 | 1,062 | 1,045 | 1,058 | 52,400 | 1,058 |
| 2023-03-07 | 1,055 | 1,057 | 1,042 | 1,057 | 25,500 | 1,057 |
| 2023-03-06 | 1,045 | 1,058 | 1,043 | 1,056 | 36,300 | 1,056 |
| 2023-03-03 | 1,020 | 1,041 | 1,016 | 1,041 | 231,200 | 1,041 |
| 2023-03-02 | 1,025 | 1,026 | 1,013 | 1,014 | 32,000 | 1,014 |
| 2023-03-01 | 1,011 | 1,028 | 1,010 | 1,027 | 49,500 | 1,027 |
| 2023-02-28 | 1,023 | 1,024 | 1,010 | 1,010 | 44,700 | 1,010 |
| 2023-02-27 | 1,022 | 1,029 | 1,017 | 1,017 | 33,900 | 1,017 |
| 2023-02-24 | 998 | 1,022 | 998 | 1,022 | 81,300 | 1,022 |
| 2023-02-22 | 985 | 996 | 985 | 996 | 24,600 | 996 |
| 2023-02-21 | 989 | 991 | 983 | 990 | 20,900 | 990 |
| 2023-02-20 | 979 | 988 | 976 | 986 | 23,800 | 986 |
| 2023-02-17 | 965 | 973 | 963 | 973 | 56,400 | 973 |
| 2023-02-16 | 979 | 981 | 968 | 971 | 27,600 | 971 |
| 2023-02-15 | 979 | 983 | 974 | 974 | 14,900 | 974 |
| 2023-02-14 | 979 | 982 | 975 | 977 | 21,400 | 977 |
| 2023-02-13 | 981 | 981 | 966 | 974 | 40,200 | 974 |
| 2023-02-10 | 995 | 999 | 981 | 981 | 54,600 | 981 |
| 2023-02-09 | 988 | 1,000 | 987 | 999 | 41,800 | 999 |
| 2023-02-08 | 973 | 992 | 973 | 990 | 33,400 | 990 |
| 2023-02-07 | 974 | 980 | 972 | 972 | 30,700 | 972 |
| 2023-02-06 | 973 | 978 | 970 | 976 | 27,700 | 976 |
| 2023-02-03 | 964 | 971 | 964 | 968 | 25,400 | 968 |
| 2023-02-02 | 967 | 970 | 965 | 966 | 22,000 | 966 |
| 2023-02-01 | 968 | 969 | 964 | 967 | 17,600 | 967 |
| 2023-01-31 | 955 | 966 | 955 | 962 | 22,100 | 962 |
| 2023-01-30 | 963 | 968 | 955 | 955 | 51,500 | 955 |
| 2023-01-27 | 957 | 960 | 956 | 960 | 20,600 | 960 |
| 2023-01-26 | 958 | 959 | 955 | 959 | 18,700 | 959 |
| 2023-01-25 | 956 | 959 | 954 | 958 | 13,700 | 958 |
| 2023-01-24 | 958 | 958 | 953 | 958 | 16,400 | 958 |
| 2023-01-23 | 955 | 956 | 949 | 953 | 25,800 | 953 |
| 2023-01-20 | 943 | 952 | 943 | 952 | 39,500 | 952 |
| 2023-01-19 | 947 | 948 | 944 | 945 | 13,200 | 945 |
| 2023-01-18 | 941 | 947 | 941 | 947 | 23,200 | 947 |
| 2023-01-17 | 942 | 942 | 939 | 941 | 11,500 | 941 |
| 2023-01-16 | 940 | 942 | 938 | 938 | 13,200 | 938 |
| 2023-01-13 | 934 | 942 | 934 | 940 | 33,500 | 940 |
| 2023-01-12 | 939 | 940 | 935 | 936 | 11,400 | 936 |
| 2023-01-11 | 939 | 939 | 935 | 936 | 10,200 | 936 |
| 2023-01-10 | 941 | 941 | 933 | 933 | 14,700 | 933 |
| 2023-01-06 | 926 | 936 | 926 | 935 | 27,000 | 935 |
| 2023-01-05 | 928 | 931 | 927 | 929 | 22,200 | 929 |
| 2023-01-04 | 934 | 934 | 928 | 928 | 27,400 | 928 |
分割・併合履歴 ： [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.078株 [1986-11-26]1株→1.08株 [1985-11-27]1株→1.1株
