9435 (株)光通信 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 | 23,270 | 23,395 | 23,210 | 23,380 | 37,300 | 23,380 |
| 2023-12-28 | 23,370 | 23,525 | 23,340 | 23,435 | 25,300 | 23,435 |
| 2023-12-27 | 23,230 | 23,585 | 23,230 | 23,560 | 38,800 | 23,560 |
| 2023-12-26 | 23,145 | 23,355 | 23,020 | 23,200 | 27,300 | 23,200 |
| 2023-12-25 | 23,475 | 23,475 | 23,145 | 23,155 | 24,300 | 23,155 |
| 2023-12-22 | 23,480 | 23,605 | 23,310 | 23,340 | 42,700 | 23,340 |
| 2023-12-21 | 23,160 | 23,535 | 23,160 | 23,360 | 33,500 | 23,360 |
| 2023-12-20 | 23,255 | 23,600 | 23,250 | 23,410 | 67,400 | 23,410 |
| 2023-12-19 | 22,855 | 23,015 | 22,700 | 23,000 | 45,400 | 23,000 |
| 2023-12-18 | 22,860 | 23,015 | 22,640 | 22,905 | 47,100 | 22,905 |
| 2023-12-15 | 22,910 | 23,285 | 22,795 | 23,190 | 75,400 | 23,190 |
| 2023-12-14 | 23,070 | 23,235 | 22,910 | 23,010 | 41,000 | 23,010 |
| 2023-12-13 | 23,200 | 23,350 | 23,025 | 23,150 | 46,700 | 23,150 |
| 2023-12-12 | 22,945 | 23,090 | 22,870 | 23,065 | 40,200 | 23,065 |
| 2023-12-11 | 22,675 | 22,920 | 22,575 | 22,920 | 52,800 | 22,920 |
| 2023-12-08 | 22,920 | 23,025 | 22,470 | 22,565 | 72,500 | 22,565 |
| 2023-12-07 | 23,090 | 23,340 | 23,030 | 23,125 | 56,800 | 23,125 |
| 2023-12-06 | 22,495 | 23,235 | 22,460 | 23,225 | 70,100 | 23,225 |
| 2023-12-05 | 22,340 | 22,575 | 22,340 | 22,460 | 78,200 | 22,460 |
| 2023-12-04 | 22,710 | 22,860 | 22,620 | 22,735 | 82,400 | 22,735 |
| 2023-12-01 | 23,000 | 23,000 | 22,590 | 22,755 | 91,200 | 22,755 |
| 2023-11-30 | 22,735 | 22,990 | 22,350 | 22,990 | 202,500 | 22,990 |
| 2023-11-29 | 22,835 | 23,200 | 22,830 | 23,070 | 61,300 | 23,070 |
| 2023-11-28 | 22,760 | 22,925 | 22,525 | 22,925 | 64,600 | 22,925 |
| 2023-11-27 | 22,850 | 22,875 | 22,615 | 22,760 | 80,000 | 22,760 |
| 2023-11-24 | 22,695 | 22,865 | 22,555 | 22,785 | 64,400 | 22,785 |
| 2023-11-22 | 22,290 | 22,490 | 22,185 | 22,480 | 63,800 | 22,480 |
| 2023-11-21 | 22,450 | 22,580 | 22,250 | 22,380 | 68,800 | 22,380 |
| 2023-11-20 | 22,600 | 23,115 | 22,565 | 22,610 | 72,900 | 22,610 |
| 2023-11-17 | 22,500 | 22,600 | 22,370 | 22,575 | 76,800 | 22,575 |
| 2023-11-16 | 22,680 | 23,045 | 22,500 | 22,500 | 84,500 | 22,500 |
| 2023-11-15 | 22,670 | 23,425 | 22,670 | 23,160 | 137,100 | 23,160 |
| 2023-11-14 | 22,020 | 22,650 | 22,020 | 22,220 | 182,300 | 22,220 |
| 2023-11-13 | 21,600 | 21,795 | 21,100 | 21,435 | 62,100 | 21,435 |
| 2023-11-10 | 21,720 | 21,835 | 21,570 | 21,740 | 50,000 | 21,740 |
| 2023-11-09 | 21,365 | 21,850 | 21,310 | 21,735 | 70,900 | 21,735 |
| 2023-11-08 | 21,580 | 21,580 | 21,200 | 21,285 | 77,800 | 21,285 |
| 2023-11-07 | 21,700 | 21,925 | 21,440 | 21,490 | 62,900 | 21,490 |
| 2023-11-06 | 21,920 | 22,060 | 21,605 | 21,740 | 114,800 | 21,740 |
| 2023-11-02 | 21,630 | 21,940 | 21,500 | 21,720 | 86,900 | 21,720 |
| 2023-11-01 | 21,840 | 21,925 | 21,110 | 21,330 | 86,700 | 21,330 |
| 2023-10-31 | 21,345 | 21,650 | 21,155 | 21,620 | 77,000 | 21,620 |
| 2023-10-30 | 21,350 | 21,450 | 21,065 | 21,285 | 448,600 | 21,285 |
| 2023-10-27 | 20,520 | 21,280 | 20,450 | 21,250 | 115,700 | 21,250 |
| 2023-10-26 | 20,500 | 20,525 | 20,265 | 20,495 | 67,400 | 20,495 |
| 2023-10-25 | 20,900 | 20,900 | 20,540 | 20,610 | 74,100 | 20,610 |
| 2023-10-24 | 20,980 | 20,980 | 20,245 | 20,855 | 86,600 | 20,855 |
| 2023-10-23 | 21,335 | 21,345 | 20,810 | 20,855 | 72,400 | 20,855 |
| 2023-10-20 | 21,570 | 21,600 | 21,210 | 21,335 | 62,300 | 21,335 |
| 2023-10-19 | 21,430 | 21,600 | 21,255 | 21,445 | 43,700 | 21,445 |
| 2023-10-18 | 21,650 | 21,650 | 21,330 | 21,585 | 45,100 | 21,585 |
| 2023-10-17 | 21,120 | 21,630 | 21,120 | 21,590 | 92,300 | 21,590 |
| 2023-10-16 | 21,300 | 21,355 | 21,010 | 21,085 | 82,000 | 21,085 |
| 2023-10-13 | 21,970 | 21,970 | 21,435 | 21,550 | 73,000 | 21,550 |
| 2023-10-12 | 22,080 | 22,270 | 21,825 | 22,215 | 96,200 | 22,215 |
| 2023-10-11 | 22,095 | 22,095 | 21,780 | 21,815 | 61,300 | 21,815 |
| 2023-10-10 | 22,010 | 22,120 | 21,775 | 22,120 | 98,800 | 22,120 |
| 2023-10-06 | 21,575 | 22,010 | 21,575 | 21,765 | 74,500 | 21,765 |
| 2023-10-05 | 21,670 | 21,795 | 21,460 | 21,690 | 66,700 | 21,690 |
| 2023-10-04 | 21,560 | 21,855 | 21,460 | 21,585 | 76,300 | 21,585 |
| 2023-10-03 | 22,360 | 22,375 | 22,000 | 22,005 | 65,800 | 22,005 |
| 2023-10-02 | 23,140 | 23,155 | 22,340 | 22,350 | 69,900 | 22,350 |
| 2023-09-29 | 22,925 | 22,925 | 22,570 | 22,775 | 79,200 | 22,775 |
| 2023-09-28 | 22,945 | 23,285 | 22,855 | 23,055 | 76,200 | 23,055 |
| 2023-09-27 | 22,970 | 23,255 | 22,760 | 23,230 | 71,600 | 23,230 |
| 2023-09-26 | 23,100 | 23,270 | 23,010 | 23,090 | 56,800 | 23,090 |
| 2023-09-25 | 23,350 | 23,480 | 23,150 | 23,285 | 85,000 | 23,285 |
| 2023-09-22 | 22,930 | 23,375 | 22,880 | 23,190 | 63,700 | 23,190 |
| 2023-09-21 | 23,370 | 23,635 | 23,110 | 23,240 | 60,800 | 23,240 |
| 2023-09-20 | 23,850 | 24,025 | 23,585 | 23,610 | 67,500 | 23,610 |
| 2023-09-19 | 23,775 | 24,150 | 23,690 | 23,900 | 96,300 | 23,900 |
| 2023-09-15 | 23,585 | 24,040 | 23,505 | 23,910 | 129,400 | 23,910 |
| 2023-09-14 | 23,475 | 23,885 | 23,405 | 23,800 | 67,100 | 23,800 |
| 2023-09-13 | 23,660 | 23,850 | 23,390 | 23,450 | 68,600 | 23,450 |
| 2023-09-12 | 23,985 | 24,230 | 23,655 | 23,870 | 50,600 | 23,870 |
| 2023-09-11 | 24,040 | 24,100 | 23,805 | 23,870 | 42,900 | 23,870 |
| 2023-09-08 | 23,940 | 24,270 | 23,860 | 23,950 | 91,000 | 23,950 |
| 2023-09-07 | 23,970 | 24,205 | 23,935 | 23,935 | 71,800 | 23,935 |
| 2023-09-06 | 24,340 | 24,485 | 23,970 | 24,050 | 79,700 | 24,050 |
| 2023-09-05 | 24,580 | 24,765 | 24,345 | 24,590 | 51,400 | 24,590 |
| 2023-09-04 | 24,405 | 24,650 | 24,345 | 24,565 | 57,100 | 24,565 |
| 2023-09-01 | 23,980 | 24,530 | 23,960 | 24,475 | 87,800 | 24,475 |
| 2023-08-31 | 23,815 | 24,395 | 23,815 | 24,260 | 183,600 | 24,260 |
| 2023-08-30 | 23,550 | 23,685 | 23,505 | 23,630 | 62,300 | 23,630 |
| 2023-08-29 | 23,645 | 23,680 | 23,410 | 23,530 | 41,100 | 23,530 |
| 2023-08-28 | 23,620 | 23,795 | 23,460 | 23,600 | 79,100 | 23,600 |
| 2023-08-25 | 22,825 | 23,555 | 22,825 | 23,340 | 101,300 | 23,340 |
| 2023-08-24 | 22,605 | 23,055 | 22,605 | 23,005 | 83,400 | 23,005 |
| 2023-08-23 | 22,445 | 22,825 | 22,445 | 22,650 | 43,600 | 22,650 |
| 2023-08-22 | 22,175 | 22,670 | 22,170 | 22,635 | 52,300 | 22,635 |
| 2023-08-21 | 22,340 | 22,520 | 22,310 | 22,340 | 49,400 | 22,340 |
| 2023-08-18 | 22,130 | 22,305 | 22,045 | 22,230 | 61,600 | 22,230 |
| 2023-08-17 | 23,075 | 23,075 | 22,335 | 22,490 | 62,900 | 22,490 |
| 2023-08-16 | 22,480 | 23,290 | 22,125 | 22,960 | 118,100 | 22,960 |
| 2023-08-15 | 22,830 | 23,480 | 22,435 | 22,780 | 241,800 | 22,780 |
| 2023-08-14 | 21,785 | 21,905 | 21,535 | 21,740 | 128,500 | 21,740 |
| 2023-08-10 | 21,310 | 21,750 | 21,310 | 21,685 | 65,000 | 21,685 |
| 2023-08-09 | 21,355 | 21,400 | 21,170 | 21,305 | 61,600 | 21,305 |
| 2023-08-08 | 21,500 | 21,945 | 21,400 | 21,405 | 105,000 | 21,405 |
| 2023-08-07 | 20,520 | 21,200 | 20,520 | 21,180 | 72,400 | 21,180 |
| 2023-08-04 | 20,240 | 20,525 | 20,240 | 20,485 | 48,400 | 20,485 |
| 2023-08-03 | 20,510 | 20,515 | 20,320 | 20,400 | 52,200 | 20,400 |
| 2023-08-02 | 20,910 | 21,045 | 20,640 | 20,715 | 40,900 | 20,715 |
| 2023-08-01 | 21,115 | 21,245 | 21,040 | 21,145 | 34,900 | 21,145 |
| 2023-07-31 | 20,950 | 21,110 | 20,795 | 21,070 | 61,900 | 21,070 |
| 2023-07-28 | 20,420 | 20,630 | 20,320 | 20,565 | 58,200 | 20,565 |
| 2023-07-27 | 20,715 | 20,800 | 20,650 | 20,720 | 39,900 | 20,720 |
| 2023-07-26 | 20,660 | 20,780 | 20,530 | 20,765 | 37,800 | 20,765 |
| 2023-07-25 | 20,815 | 20,840 | 20,600 | 20,720 | 36,800 | 20,720 |
| 2023-07-24 | 20,865 | 20,960 | 20,705 | 20,795 | 37,200 | 20,795 |
| 2023-07-21 | 20,685 | 20,770 | 20,420 | 20,655 | 53,000 | 20,655 |
| 2023-07-20 | 20,940 | 21,040 | 20,640 | 20,640 | 53,900 | 20,640 |
| 2023-07-19 | 21,175 | 21,200 | 20,895 | 21,030 | 57,800 | 21,030 |
| 2023-07-18 | 21,030 | 21,160 | 20,910 | 21,065 | 63,400 | 21,065 |
| 2023-07-14 | 21,015 | 21,100 | 20,660 | 20,890 | 65,500 | 20,890 |
| 2023-07-13 | 20,580 | 20,895 | 20,580 | 20,800 | 57,800 | 20,800 |
| 2023-07-12 | 20,515 | 20,630 | 20,460 | 20,500 | 56,300 | 20,500 |
| 2023-07-11 | 20,595 | 20,630 | 20,325 | 20,385 | 57,400 | 20,385 |
| 2023-07-10 | 20,635 | 20,700 | 20,445 | 20,460 | 70,700 | 20,460 |
| 2023-07-07 | 20,505 | 20,755 | 20,450 | 20,595 | 55,000 | 20,595 |
| 2023-07-06 | 20,640 | 20,790 | 20,510 | 20,615 | 95,200 | 20,615 |
| 2023-07-05 | 20,575 | 20,785 | 20,575 | 20,705 | 38,900 | 20,705 |
| 2023-07-04 | 21,005 | 21,030 | 20,755 | 20,795 | 50,400 | 20,795 |
| 2023-07-03 | 20,950 | 21,195 | 20,950 | 21,160 | 72,100 | 21,160 |
| 2023-06-30 | 20,690 | 20,690 | 20,420 | 20,600 | 72,900 | 20,600 |
| 2023-06-29 | 20,890 | 20,920 | 20,650 | 20,730 | 59,300 | 20,730 |
| 2023-06-28 | 20,380 | 20,905 | 20,380 | 20,880 | 49,100 | 20,880 |
| 2023-06-27 | 20,485 | 20,550 | 20,205 | 20,375 | 41,900 | 20,375 |
| 2023-06-26 | 20,590 | 20,590 | 20,280 | 20,490 | 64,300 | 20,490 |
| 2023-06-23 | 21,170 | 21,200 | 20,500 | 20,600 | 79,100 | 20,600 |
| 2023-06-22 | 21,200 | 21,265 | 20,980 | 20,985 | 78,600 | 20,985 |
| 2023-06-21 | 20,745 | 21,395 | 20,745 | 21,200 | 78,000 | 21,200 |
| 2023-06-20 | 20,600 | 20,835 | 20,360 | 20,825 | 113,700 | 20,825 |
| 2023-06-19 | 21,650 | 21,700 | 20,920 | 21,005 | 99,900 | 21,005 |
| 2023-06-16 | 21,565 | 21,710 | 21,390 | 21,550 | 138,800 | 21,550 |
| 2023-06-15 | 21,850 | 21,900 | 21,625 | 21,625 | 49,300 | 21,625 |
| 2023-06-14 | 21,655 | 21,950 | 21,580 | 21,850 | 79,500 | 21,850 |
| 2023-06-13 | 21,345 | 21,525 | 21,320 | 21,425 | 59,300 | 21,425 |
| 2023-06-12 | 21,410 | 21,530 | 21,345 | 21,425 | 29,400 | 21,425 |
| 2023-06-09 | 21,165 | 21,555 | 21,165 | 21,355 | 75,700 | 21,355 |
| 2023-06-08 | 21,365 | 21,540 | 21,065 | 21,165 | 48,600 | 21,165 |
| 2023-06-07 | 21,500 | 21,730 | 21,225 | 21,415 | 93,500 | 21,415 |
| 2023-06-06 | 21,120 | 21,375 | 20,930 | 21,280 | 65,400 | 21,280 |
| 2023-06-05 | 21,070 | 21,225 | 20,995 | 21,205 | 64,100 | 21,205 |
| 2023-06-02 | 20,490 | 21,000 | 20,490 | 20,800 | 84,700 | 20,800 |
| 2023-06-01 | 20,170 | 20,430 | 20,120 | 20,330 | 57,300 | 20,330 |
| 2023-05-31 | 20,090 | 20,360 | 20,020 | 20,170 | 234,300 | 20,170 |
| 2023-05-30 | 20,290 | 20,400 | 20,060 | 20,270 | 64,900 | 20,270 |
| 2023-05-29 | 20,160 | 20,210 | 19,960 | 20,130 | 54,600 | 20,130 |
| 2023-05-26 | 19,790 | 19,950 | 19,680 | 19,850 | 72,600 | 19,850 |
| 2023-05-25 | 19,890 | 20,050 | 19,850 | 19,860 | 62,400 | 19,860 |
| 2023-05-24 | 20,150 | 20,210 | 20,020 | 20,050 | 79,000 | 20,050 |
| 2023-05-23 | 20,590 | 20,690 | 20,140 | 20,310 | 104,700 | 20,310 |
| 2023-05-22 | 20,610 | 20,630 | 20,210 | 20,290 | 101,600 | 20,290 |
| 2023-05-19 | 20,680 | 20,950 | 20,440 | 20,620 | 92,000 | 20,620 |
| 2023-05-18 | 20,630 | 20,950 | 20,240 | 20,860 | 160,100 | 20,860 |
| 2023-05-17 | 19,780 | 20,640 | 19,300 | 20,590 | 250,600 | 20,590 |
| 2023-05-16 | 19,090 | 19,210 | 18,870 | 18,900 | 85,300 | 18,900 |
| 2023-05-15 | 18,480 | 18,940 | 18,450 | 18,910 | 66,300 | 18,910 |
| 2023-05-12 | 18,350 | 18,480 | 18,290 | 18,430 | 35,800 | 18,430 |
| 2023-05-11 | 18,390 | 18,470 | 18,240 | 18,350 | 40,900 | 18,350 |
| 2023-05-10 | 18,800 | 18,880 | 18,440 | 18,450 | 44,700 | 18,450 |
| 2023-05-09 | 18,600 | 18,800 | 18,540 | 18,730 | 59,300 | 18,730 |
| 2023-05-08 | 18,540 | 18,580 | 18,370 | 18,420 | 45,900 | 18,420 |
| 2023-05-02 | 18,630 | 18,630 | 18,230 | 18,360 | 43,900 | 18,360 |
| 2023-05-01 | 18,720 | 18,880 | 18,500 | 18,620 | 42,800 | 18,620 |
| 2023-04-28 | 18,450 | 18,480 | 18,290 | 18,480 | 55,400 | 18,480 |
| 2023-04-27 | 18,230 | 18,340 | 18,100 | 18,200 | 50,000 | 18,200 |
| 2023-04-26 | 18,250 | 18,290 | 18,080 | 18,190 | 44,800 | 18,190 |
| 2023-04-25 | 18,290 | 18,480 | 18,210 | 18,320 | 36,400 | 18,320 |
| 2023-04-24 | 18,300 | 18,300 | 18,030 | 18,170 | 34,500 | 18,170 |
| 2023-04-21 | 18,110 | 18,190 | 17,950 | 18,090 | 43,400 | 18,090 |
| 2023-04-20 | 17,980 | 18,080 | 17,900 | 17,970 | 51,200 | 17,970 |
| 2023-04-19 | 18,140 | 18,160 | 17,840 | 17,980 | 61,000 | 17,980 |
| 2023-04-18 | 18,200 | 18,290 | 18,030 | 18,230 | 46,200 | 18,230 |
| 2023-04-17 | 18,250 | 18,450 | 17,940 | 18,190 | 73,200 | 18,190 |
| 2023-04-14 | 17,840 | 18,230 | 17,800 | 18,130 | 62,600 | 18,130 |
| 2023-04-13 | 17,900 | 17,900 | 17,730 | 17,860 | 61,300 | 17,860 |
| 2023-04-12 | 17,770 | 17,910 | 17,690 | 17,810 | 74,500 | 17,810 |
| 2023-04-11 | 17,950 | 18,020 | 17,750 | 17,770 | 71,500 | 17,770 |
| 2023-04-10 | 17,780 | 17,780 | 17,520 | 17,770 | 76,100 | 17,770 |
| 2023-04-07 | 17,580 | 17,780 | 17,580 | 17,680 | 46,300 | 17,680 |
| 2023-04-06 | 17,600 | 17,610 | 17,380 | 17,500 | 83,400 | 17,500 |
| 2023-04-05 | 17,980 | 18,090 | 17,680 | 17,760 | 102,600 | 17,760 |
| 2023-04-04 | 18,570 | 18,570 | 18,180 | 18,260 | 87,900 | 18,260 |
| 2023-04-03 | 18,850 | 18,880 | 18,470 | 18,590 | 73,000 | 18,590 |
| 2023-03-31 | 18,680 | 18,740 | 18,270 | 18,570 | 90,400 | 18,570 |
| 2023-03-30 | 18,830 | 18,950 | 18,400 | 18,510 | 78,100 | 18,510 |
| 2023-03-29 | 18,700 | 18,750 | 18,350 | 18,670 | 103,600 | 18,670 |
| 2023-03-28 | 18,430 | 18,660 | 18,430 | 18,630 | 40,700 | 18,630 |
| 2023-03-27 | 18,440 | 18,470 | 18,280 | 18,420 | 38,000 | 18,420 |
| 2023-03-24 | 18,480 | 18,540 | 18,310 | 18,440 | 47,700 | 18,440 |
| 2023-03-23 | 18,400 | 18,540 | 18,190 | 18,530 | 42,400 | 18,530 |
| 2023-03-22 | 18,420 | 18,680 | 18,330 | 18,530 | 64,700 | 18,530 |
| 2023-03-20 | 18,460 | 18,490 | 18,040 | 18,170 | 64,800 | 18,170 |
| 2023-03-17 | 18,380 | 18,560 | 18,270 | 18,490 | 77,600 | 18,490 |
| 2023-03-16 | 18,340 | 18,450 | 18,070 | 18,170 | 81,300 | 18,170 |
| 2023-03-15 | 19,090 | 19,130 | 18,680 | 18,740 | 66,200 | 18,740 |
| 2023-03-14 | 18,960 | 19,220 | 18,620 | 19,140 | 78,500 | 19,140 |
| 2023-03-13 | 19,500 | 19,500 | 19,140 | 19,290 | 42,200 | 19,290 |
| 2023-03-10 | 19,500 | 19,890 | 19,500 | 19,680 | 62,000 | 19,680 |
| 2023-03-09 | 19,890 | 20,050 | 19,720 | 19,900 | 80,400 | 19,900 |
| 2023-03-08 | 20,070 | 20,180 | 19,890 | 19,920 | 71,500 | 19,920 |
| 2023-03-07 | 20,280 | 20,340 | 20,150 | 20,300 | 49,000 | 20,300 |
| 2023-03-06 | 20,260 | 20,440 | 20,110 | 20,180 | 49,400 | 20,180 |
| 2023-03-03 | 19,940 | 20,300 | 19,870 | 20,150 | 74,300 | 20,150 |
| 2023-03-02 | 19,960 | 20,070 | 19,630 | 19,740 | 62,400 | 19,740 |
| 2023-03-01 | 19,770 | 19,890 | 19,320 | 19,710 | 71,800 | 19,710 |
| 2023-02-28 | 19,580 | 19,870 | 19,550 | 19,770 | 89,700 | 19,770 |
| 2023-02-27 | 20,010 | 20,020 | 19,720 | 19,790 | 44,000 | 19,790 |
| 2023-02-24 | 20,300 | 20,300 | 19,970 | 20,230 | 51,800 | 20,230 |
| 2023-02-22 | 20,220 | 20,270 | 20,110 | 20,220 | 71,300 | 20,220 |
| 2023-02-21 | 20,280 | 20,360 | 20,200 | 20,270 | 46,100 | 20,270 |
| 2023-02-20 | 20,430 | 20,490 | 20,150 | 20,230 | 57,300 | 20,230 |
| 2023-02-17 | 19,940 | 20,460 | 19,830 | 20,290 | 102,800 | 20,290 |
| 2023-02-16 | 19,310 | 19,950 | 19,200 | 19,810 | 142,100 | 19,810 |
| 2023-02-15 | 19,000 | 20,000 | 18,970 | 20,000 | 164,900 | 20,000 |
| 2023-02-14 | 18,560 | 18,730 | 18,440 | 18,710 | 71,300 | 18,710 |
| 2023-02-13 | 18,360 | 18,490 | 18,260 | 18,260 | 58,700 | 18,260 |
| 2023-02-10 | 18,500 | 18,770 | 18,400 | 18,400 | 35,900 | 18,400 |
| 2023-02-09 | 18,570 | 18,760 | 18,550 | 18,720 | 27,600 | 18,720 |
| 2023-02-08 | 18,890 | 19,070 | 18,750 | 18,770 | 43,200 | 18,770 |
| 2023-02-07 | 18,790 | 18,880 | 18,640 | 18,720 | 24,200 | 18,720 |
| 2023-02-06 | 18,990 | 19,130 | 18,560 | 18,660 | 47,100 | 18,660 |
| 2023-02-03 | 18,470 | 18,920 | 18,440 | 18,830 | 50,200 | 18,830 |
| 2023-02-02 | 18,760 | 18,790 | 18,560 | 18,620 | 31,300 | 18,620 |
| 2023-02-01 | 18,600 | 18,760 | 18,510 | 18,520 | 38,100 | 18,520 |
| 2023-01-31 | 18,560 | 18,730 | 18,430 | 18,470 | 65,900 | 18,470 |
| 2023-01-30 | 18,910 | 19,000 | 18,560 | 18,610 | 50,300 | 18,610 |
| 2023-01-27 | 18,970 | 19,030 | 18,840 | 18,880 | 21,200 | 18,880 |
| 2023-01-26 | 18,970 | 19,000 | 18,730 | 18,860 | 29,100 | 18,860 |
| 2023-01-25 | 18,680 | 19,100 | 18,590 | 19,030 | 48,000 | 19,030 |
| 2023-01-24 | 18,750 | 18,750 | 18,520 | 18,710 | 39,200 | 18,710 |
| 2023-01-23 | 18,350 | 18,440 | 18,190 | 18,290 | 31,900 | 18,290 |
| 2023-01-20 | 18,650 | 18,650 | 18,240 | 18,290 | 34,600 | 18,290 |
| 2023-01-19 | 18,580 | 18,630 | 18,430 | 18,510 | 34,000 | 18,510 |
| 2023-01-18 | 18,130 | 18,620 | 18,130 | 18,580 | 39,400 | 18,580 |
| 2023-01-17 | 18,200 | 18,200 | 17,980 | 18,000 | 26,200 | 18,000 |
| 2023-01-16 | 17,900 | 18,150 | 17,880 | 18,110 | 32,000 | 18,110 |
| 2023-01-13 | 18,410 | 18,460 | 18,100 | 18,100 | 27,000 | 18,100 |
| 2023-01-12 | 18,440 | 18,540 | 18,280 | 18,330 | 39,600 | 18,330 |
| 2023-01-11 | 18,170 | 18,380 | 18,010 | 18,370 | 58,400 | 18,370 |
| 2023-01-10 | 18,090 | 18,150 | 17,810 | 17,810 | 37,100 | 17,810 |
| 2023-01-06 | 17,800 | 17,980 | 17,690 | 17,690 | 48,300 | 17,690 |
| 2023-01-05 | 18,070 | 18,070 | 17,780 | 18,010 | 53,800 | 18,010 |
| 2023-01-04 | 18,360 | 18,410 | 17,960 | 17,960 | 64,000 | 17,960 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
