9601 松竹(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 | 9,457 | 9,600 | 9,457 | 9,526 | 63,700 | 9,526 |
| 2023-12-28 | 9,392 | 9,457 | 9,296 | 9,457 | 51,900 | 9,457 |
| 2023-12-27 | 9,196 | 9,392 | 9,196 | 9,372 | 61,400 | 9,372 |
| 2023-12-26 | 9,101 | 9,235 | 9,088 | 9,171 | 49,400 | 9,171 |
| 2023-12-25 | 9,089 | 9,129 | 9,018 | 9,129 | 56,500 | 9,129 |
| 2023-12-22 | 9,116 | 9,189 | 9,011 | 9,011 | 78,500 | 9,011 |
| 2023-12-21 | 9,184 | 9,215 | 9,083 | 9,132 | 40,500 | 9,132 |
| 2023-12-20 | 9,250 | 9,367 | 9,243 | 9,247 | 34,100 | 9,247 |
| 2023-12-19 | 9,117 | 9,217 | 9,052 | 9,217 | 64,300 | 9,217 |
| 2023-12-18 | 9,295 | 9,318 | 9,112 | 9,117 | 68,000 | 9,117 |
| 2023-12-15 | 9,345 | 9,345 | 9,230 | 9,324 | 55,800 | 9,324 |
| 2023-12-14 | 9,560 | 9,560 | 9,332 | 9,344 | 37,500 | 9,344 |
| 2023-12-13 | 9,510 | 9,537 | 9,442 | 9,487 | 21,600 | 9,487 |
| 2023-12-12 | 9,592 | 9,592 | 9,487 | 9,531 | 24,400 | 9,531 |
| 2023-12-11 | 9,400 | 9,562 | 9,391 | 9,523 | 39,600 | 9,523 |
| 2023-12-08 | 9,358 | 9,438 | 9,303 | 9,384 | 38,400 | 9,384 |
| 2023-12-07 | 9,357 | 9,482 | 9,357 | 9,393 | 45,800 | 9,393 |
| 2023-12-06 | 9,295 | 9,364 | 9,258 | 9,364 | 32,200 | 9,364 |
| 2023-12-05 | 9,340 | 9,487 | 9,281 | 9,284 | 43,900 | 9,284 |
| 2023-12-04 | 9,300 | 9,365 | 9,240 | 9,343 | 53,200 | 9,343 |
| 2023-12-01 | 9,399 | 9,399 | 9,302 | 9,324 | 47,400 | 9,324 |
| 2023-11-30 | 9,340 | 9,385 | 9,234 | 9,378 | 73,100 | 9,378 |
| 2023-11-29 | 9,329 | 9,376 | 9,275 | 9,316 | 40,700 | 9,316 |
| 2023-11-28 | 9,333 | 9,384 | 9,306 | 9,329 | 32,000 | 9,329 |
| 2023-11-27 | 9,544 | 9,612 | 9,331 | 9,333 | 48,000 | 9,333 |
| 2023-11-24 | 9,570 | 9,663 | 9,521 | 9,540 | 34,400 | 9,540 |
| 2023-11-22 | 9,645 | 9,648 | 9,571 | 9,571 | 20,100 | 9,571 |
| 2023-11-21 | 9,640 | 9,679 | 9,585 | 9,652 | 28,200 | 9,652 |
| 2023-11-20 | 9,610 | 9,726 | 9,610 | 9,640 | 32,600 | 9,640 |
| 2023-11-17 | 9,522 | 9,627 | 9,423 | 9,627 | 55,900 | 9,627 |
| 2023-11-16 | 9,744 | 9,744 | 9,580 | 9,580 | 46,900 | 9,580 |
| 2023-11-15 | 9,738 | 9,805 | 9,674 | 9,763 | 36,100 | 9,763 |
| 2023-11-14 | 9,915 | 9,915 | 9,706 | 9,706 | 42,100 | 9,706 |
| 2023-11-13 | 9,757 | 9,898 | 9,757 | 9,844 | 40,500 | 9,844 |
| 2023-11-10 | 9,799 | 9,802 | 9,655 | 9,734 | 35,100 | 9,734 |
| 2023-11-09 | 9,880 | 9,880 | 9,691 | 9,811 | 44,300 | 9,811 |
| 2023-11-08 | 9,909 | 9,926 | 9,800 | 9,824 | 38,500 | 9,824 |
| 2023-11-07 | 9,971 | 9,976 | 9,810 | 9,881 | 51,300 | 9,881 |
| 2023-11-06 | 9,782 | 10,020 | 9,692 | 10,000 | 91,700 | 10,000 |
| 2023-11-02 | 9,670 | 9,695 | 9,617 | 9,640 | 50,900 | 9,640 |
| 2023-11-01 | 9,631 | 9,672 | 9,560 | 9,638 | 57,100 | 9,638 |
| 2023-10-31 | 9,363 | 9,590 | 9,320 | 9,564 | 73,800 | 9,564 |
| 2023-10-30 | 9,176 | 9,310 | 9,099 | 9,293 | 159,700 | 9,293 |
| 2023-10-27 | 9,049 | 9,175 | 9,015 | 9,175 | 52,600 | 9,175 |
| 2023-10-26 | 9,000 | 9,040 | 8,954 | 9,012 | 55,300 | 9,012 |
| 2023-10-25 | 9,165 | 9,208 | 9,036 | 9,049 | 46,400 | 9,049 |
| 2023-10-24 | 8,939 | 9,178 | 8,889 | 9,165 | 79,200 | 9,165 |
| 2023-10-23 | 9,059 | 9,075 | 8,940 | 8,950 | 60,300 | 8,950 |
| 2023-10-20 | 9,120 | 9,125 | 9,031 | 9,048 | 55,300 | 9,048 |
| 2023-10-19 | 9,044 | 9,220 | 9,013 | 9,138 | 61,900 | 9,138 |
| 2023-10-18 | 9,136 | 9,136 | 9,014 | 9,095 | 74,900 | 9,095 |
| 2023-10-17 | 9,063 | 9,167 | 8,989 | 9,069 | 93,100 | 9,069 |
| 2023-10-16 | 9,250 | 9,328 | 8,933 | 8,964 | 146,800 | 8,964 |
| 2023-10-13 | 9,610 | 9,625 | 9,231 | 9,268 | 187,000 | 9,268 |
| 2023-10-12 | 10,215 | 10,265 | 9,513 | 9,740 | 230,300 | 9,740 |
| 2023-10-11 | 10,280 | 10,320 | 10,205 | 10,205 | 33,300 | 10,205 |
| 2023-10-10 | 10,175 | 10,270 | 10,160 | 10,250 | 45,700 | 10,250 |
| 2023-10-06 | 10,135 | 10,240 | 10,135 | 10,205 | 47,900 | 10,205 |
| 2023-10-05 | 10,000 | 10,130 | 9,977 | 10,120 | 45,700 | 10,120 |
| 2023-10-04 | 9,875 | 10,005 | 9,861 | 9,930 | 86,600 | 9,930 |
| 2023-10-03 | 10,150 | 10,150 | 9,970 | 10,000 | 73,800 | 10,000 |
| 2023-10-02 | 10,310 | 10,380 | 10,105 | 10,105 | 50,400 | 10,105 |
| 2023-09-29 | 10,500 | 10,500 | 10,255 | 10,295 | 47,900 | 10,295 |
| 2023-09-28 | 10,580 | 10,605 | 10,375 | 10,395 | 65,000 | 10,395 |
| 2023-09-27 | 10,670 | 10,670 | 10,560 | 10,660 | 47,800 | 10,660 |
| 2023-09-26 | 10,760 | 10,760 | 10,675 | 10,680 | 30,000 | 10,680 |
| 2023-09-25 | 10,770 | 10,795 | 10,690 | 10,720 | 31,000 | 10,720 |
| 2023-09-22 | 10,725 | 10,765 | 10,695 | 10,715 | 47,100 | 10,715 |
| 2023-09-21 | 10,845 | 10,845 | 10,725 | 10,730 | 32,200 | 10,730 |
| 2023-09-20 | 10,995 | 10,995 | 10,850 | 10,865 | 49,400 | 10,865 |
| 2023-09-19 | 11,185 | 11,185 | 10,945 | 10,995 | 48,800 | 10,995 |
| 2023-09-15 | 11,120 | 11,280 | 11,055 | 11,265 | 173,800 | 11,265 |
| 2023-09-14 | 10,980 | 11,115 | 10,925 | 11,080 | 55,900 | 11,080 |
| 2023-09-13 | 10,980 | 11,005 | 10,870 | 10,905 | 37,300 | 10,905 |
| 2023-09-12 | 10,910 | 11,070 | 10,910 | 11,050 | 48,700 | 11,050 |
| 2023-09-11 | 11,015 | 11,060 | 10,810 | 10,860 | 41,800 | 10,860 |
| 2023-09-08 | 11,035 | 11,125 | 10,945 | 10,990 | 45,600 | 10,990 |
| 2023-09-07 | 11,145 | 11,155 | 11,100 | 11,120 | 26,200 | 11,120 |
| 2023-09-06 | 11,100 | 11,210 | 11,070 | 11,185 | 40,400 | 11,185 |
| 2023-09-05 | 10,965 | 11,080 | 10,965 | 11,080 | 33,800 | 11,080 |
| 2023-09-04 | 11,150 | 11,155 | 10,945 | 11,030 | 47,300 | 11,030 |
| 2023-09-01 | 10,910 | 11,145 | 10,910 | 11,145 | 56,400 | 11,145 |
| 2023-08-31 | 10,665 | 11,075 | 10,660 | 11,030 | 128,500 | 11,030 |
| 2023-08-30 | 10,820 | 10,820 | 10,605 | 10,620 | 165,300 | 10,620 |
| 2023-08-29 | 10,855 | 10,960 | 10,820 | 10,880 | 289,100 | 10,880 |
| 2023-08-28 | 11,005 | 11,035 | 10,810 | 10,840 | 84,600 | 10,840 |
| 2023-08-25 | 10,800 | 11,000 | 10,800 | 11,000 | 50,800 | 11,000 |
| 2023-08-24 | 10,855 | 10,905 | 10,730 | 10,875 | 103,300 | 10,875 |
| 2023-08-23 | 10,795 | 10,930 | 10,780 | 10,930 | 58,200 | 10,930 |
| 2023-08-22 | 10,715 | 10,815 | 10,700 | 10,815 | 57,800 | 10,815 |
| 2023-08-21 | 10,710 | 10,760 | 10,605 | 10,700 | 101,700 | 10,700 |
| 2023-08-18 | 10,580 | 10,730 | 10,560 | 10,715 | 65,400 | 10,715 |
| 2023-08-17 | 10,740 | 10,800 | 10,590 | 10,650 | 80,400 | 10,650 |
| 2023-08-16 | 10,835 | 10,855 | 10,710 | 10,750 | 71,800 | 10,750 |
| 2023-08-15 | 10,960 | 10,965 | 10,840 | 10,905 | 71,900 | 10,905 |
| 2023-08-14 | 11,160 | 11,245 | 10,950 | 10,990 | 110,200 | 10,990 |
| 2023-08-10 | 10,995 | 11,150 | 10,995 | 11,150 | 54,200 | 11,150 |
| 2023-08-09 | 10,920 | 11,065 | 10,920 | 11,035 | 57,600 | 11,035 |
| 2023-08-08 | 10,875 | 10,965 | 10,815 | 10,965 | 46,900 | 10,965 |
| 2023-08-07 | 10,750 | 10,860 | 10,705 | 10,840 | 50,600 | 10,840 |
| 2023-08-04 | 10,765 | 10,820 | 10,755 | 10,800 | 33,300 | 10,800 |
| 2023-08-03 | 10,840 | 10,865 | 10,755 | 10,780 | 49,900 | 10,780 |
| 2023-08-02 | 10,855 | 10,945 | 10,855 | 10,905 | 47,200 | 10,905 |
| 2023-08-01 | 10,925 | 10,945 | 10,850 | 10,870 | 35,600 | 10,870 |
| 2023-07-31 | 10,840 | 10,870 | 10,765 | 10,870 | 55,700 | 10,870 |
| 2023-07-28 | 10,650 | 10,775 | 10,610 | 10,730 | 61,700 | 10,730 |
| 2023-07-27 | 10,760 | 10,810 | 10,735 | 10,755 | 36,200 | 10,755 |
| 2023-07-26 | 10,830 | 10,830 | 10,755 | 10,775 | 31,800 | 10,775 |
| 2023-07-25 | 10,815 | 10,880 | 10,805 | 10,845 | 34,100 | 10,845 |
| 2023-07-24 | 10,940 | 10,945 | 10,810 | 10,810 | 39,000 | 10,810 |
| 2023-07-21 | 10,760 | 10,850 | 10,730 | 10,825 | 30,200 | 10,825 |
| 2023-07-20 | 10,845 | 10,895 | 10,770 | 10,770 | 39,200 | 10,770 |
| 2023-07-19 | 10,900 | 10,920 | 10,805 | 10,880 | 48,300 | 10,880 |
| 2023-07-18 | 10,825 | 10,885 | 10,750 | 10,840 | 55,700 | 10,840 |
| 2023-07-14 | 11,165 | 11,170 | 10,780 | 10,890 | 131,000 | 10,890 |
| 2023-07-13 | 10,700 | 11,320 | 10,610 | 11,265 | 191,200 | 11,265 |
| 2023-07-12 | 10,730 | 10,750 | 10,650 | 10,650 | 31,900 | 10,650 |
| 2023-07-11 | 10,680 | 10,705 | 10,615 | 10,675 | 33,700 | 10,675 |
| 2023-07-10 | 10,600 | 10,710 | 10,545 | 10,650 | 52,700 | 10,650 |
| 2023-07-07 | 10,470 | 10,630 | 10,430 | 10,535 | 41,800 | 10,535 |
| 2023-07-06 | 10,650 | 10,655 | 10,505 | 10,540 | 54,400 | 10,540 |
| 2023-07-05 | 10,675 | 10,720 | 10,630 | 10,720 | 29,000 | 10,720 |
| 2023-07-04 | 10,800 | 10,820 | 10,700 | 10,700 | 50,600 | 10,700 |
| 2023-07-03 | 10,955 | 10,985 | 10,830 | 10,885 | 43,000 | 10,885 |
| 2023-06-30 | 10,995 | 11,005 | 10,880 | 10,960 | 27,700 | 10,960 |
| 2023-06-29 | 11,180 | 11,205 | 10,985 | 10,995 | 26,900 | 10,995 |
| 2023-06-28 | 10,905 | 11,125 | 10,905 | 11,125 | 43,600 | 11,125 |
| 2023-06-27 | 10,745 | 10,850 | 10,680 | 10,825 | 31,700 | 10,825 |
| 2023-06-26 | 10,890 | 10,890 | 10,680 | 10,755 | 40,700 | 10,755 |
| 2023-06-23 | 11,085 | 11,150 | 10,820 | 10,890 | 35,500 | 10,890 |
| 2023-06-22 | 10,885 | 11,075 | 10,885 | 11,015 | 46,600 | 11,015 |
| 2023-06-21 | 11,010 | 11,080 | 10,870 | 10,885 | 65,200 | 10,885 |
| 2023-06-20 | 11,170 | 11,190 | 10,980 | 11,005 | 66,100 | 11,005 |
| 2023-06-19 | 11,565 | 11,565 | 11,245 | 11,270 | 50,800 | 11,270 |
| 2023-06-16 | 11,530 | 11,590 | 11,515 | 11,565 | 34,400 | 11,565 |
| 2023-06-15 | 11,600 | 11,630 | 11,545 | 11,545 | 28,400 | 11,545 |
| 2023-06-14 | 11,675 | 11,685 | 11,600 | 11,600 | 22,600 | 11,600 |
| 2023-06-13 | 11,665 | 11,685 | 11,585 | 11,620 | 29,200 | 11,620 |
| 2023-06-12 | 11,690 | 11,695 | 11,615 | 11,625 | 22,100 | 11,625 |
| 2023-06-09 | 11,660 | 11,695 | 11,565 | 11,625 | 32,800 | 11,625 |
| 2023-06-08 | 11,640 | 11,695 | 11,485 | 11,520 | 39,700 | 11,520 |
| 2023-06-07 | 11,750 | 11,820 | 11,645 | 11,650 | 43,900 | 11,650 |
| 2023-06-06 | 11,770 | 11,830 | 11,735 | 11,790 | 23,500 | 11,790 |
| 2023-06-05 | 12,000 | 12,015 | 11,835 | 11,870 | 28,100 | 11,870 |
| 2023-06-02 | 11,770 | 11,930 | 11,760 | 11,930 | 25,000 | 11,930 |
| 2023-06-01 | 11,790 | 11,870 | 11,730 | 11,760 | 24,500 | 11,760 |
| 2023-05-31 | 11,690 | 11,800 | 11,690 | 11,730 | 44,600 | 11,730 |
| 2023-05-30 | 11,900 | 11,920 | 11,700 | 11,770 | 32,400 | 11,770 |
| 2023-05-29 | 11,950 | 12,030 | 11,900 | 11,990 | 24,000 | 11,990 |
| 2023-05-26 | 11,900 | 11,990 | 11,890 | 11,890 | 20,300 | 11,890 |
| 2023-05-25 | 12,000 | 12,050 | 11,930 | 11,940 | 24,000 | 11,940 |
| 2023-05-24 | 12,170 | 12,200 | 12,050 | 12,050 | 21,100 | 12,050 |
| 2023-05-23 | 12,280 | 12,330 | 12,120 | 12,190 | 26,200 | 12,190 |
| 2023-05-22 | 12,230 | 12,280 | 12,110 | 12,270 | 26,900 | 12,270 |
| 2023-05-19 | 12,440 | 12,450 | 12,250 | 12,280 | 25,400 | 12,280 |
| 2023-05-18 | 12,650 | 12,650 | 12,460 | 12,470 | 29,600 | 12,470 |
| 2023-05-17 | 12,620 | 12,660 | 12,550 | 12,580 | 15,400 | 12,580 |
| 2023-05-16 | 12,530 | 12,620 | 12,480 | 12,620 | 17,900 | 12,620 |
| 2023-05-15 | 12,540 | 12,570 | 12,390 | 12,500 | 22,900 | 12,500 |
| 2023-05-12 | 12,260 | 12,400 | 12,240 | 12,400 | 25,300 | 12,400 |
| 2023-05-11 | 12,210 | 12,270 | 12,210 | 12,260 | 9,500 | 12,260 |
| 2023-05-10 | 12,260 | 12,280 | 12,210 | 12,240 | 16,100 | 12,240 |
| 2023-05-09 | 12,290 | 12,310 | 12,240 | 12,270 | 18,200 | 12,270 |
| 2023-05-08 | 12,190 | 12,310 | 12,180 | 12,260 | 21,100 | 12,260 |
| 2023-05-02 | 12,240 | 12,240 | 12,130 | 12,190 | 17,300 | 12,190 |
| 2023-05-01 | 12,240 | 12,260 | 12,110 | 12,190 | 21,600 | 12,190 |
| 2023-04-28 | 11,950 | 12,160 | 11,910 | 12,160 | 39,400 | 12,160 |
| 2023-04-27 | 11,770 | 11,820 | 11,730 | 11,780 | 24,000 | 11,780 |
| 2023-04-26 | 11,830 | 11,940 | 11,790 | 11,830 | 21,000 | 11,830 |
| 2023-04-25 | 12,080 | 12,090 | 11,900 | 11,910 | 21,400 | 11,910 |
| 2023-04-24 | 11,900 | 12,090 | 11,900 | 12,020 | 20,300 | 12,020 |
| 2023-04-21 | 11,940 | 12,100 | 11,850 | 11,900 | 30,000 | 11,900 |
| 2023-04-20 | 11,930 | 12,140 | 11,930 | 11,980 | 22,900 | 11,980 |
| 2023-04-19 | 11,990 | 12,050 | 11,900 | 11,990 | 25,800 | 11,990 |
| 2023-04-18 | 12,130 | 12,210 | 12,100 | 12,140 | 17,200 | 12,140 |
| 2023-04-17 | 12,110 | 12,230 | 11,930 | 12,130 | 33,400 | 12,130 |
| 2023-04-14 | 12,060 | 12,340 | 11,980 | 12,330 | 50,300 | 12,330 |
| 2023-04-13 | 11,940 | 12,060 | 11,860 | 12,060 | 27,300 | 12,060 |
| 2023-04-12 | 11,840 | 11,940 | 11,790 | 11,930 | 18,800 | 11,930 |
| 2023-04-11 | 11,880 | 11,970 | 11,800 | 11,830 | 39,000 | 11,830 |
| 2023-04-10 | 11,590 | 11,660 | 11,570 | 11,660 | 18,500 | 11,660 |
| 2023-04-07 | 11,520 | 11,600 | 11,490 | 11,580 | 20,100 | 11,580 |
| 2023-04-06 | 11,420 | 11,530 | 11,370 | 11,430 | 20,100 | 11,430 |
| 2023-04-05 | 11,460 | 11,550 | 11,420 | 11,450 | 19,500 | 11,450 |
| 2023-04-04 | 11,510 | 11,540 | 11,440 | 11,530 | 19,800 | 11,530 |
| 2023-04-03 | 11,580 | 11,650 | 11,510 | 11,560 | 24,100 | 11,560 |
| 2023-03-31 | 11,650 | 11,650 | 11,330 | 11,430 | 42,800 | 11,430 |
| 2023-03-30 | 11,660 | 11,660 | 11,490 | 11,590 | 20,700 | 11,590 |
| 2023-03-29 | 11,410 | 11,690 | 11,390 | 11,660 | 42,100 | 11,660 |
| 2023-03-28 | 11,420 | 11,440 | 11,280 | 11,340 | 14,900 | 11,340 |
| 2023-03-27 | 11,390 | 11,450 | 11,350 | 11,420 | 17,700 | 11,420 |
| 2023-03-24 | 11,260 | 11,300 | 11,140 | 11,300 | 17,700 | 11,300 |
| 2023-03-23 | 11,110 | 11,290 | 11,050 | 11,280 | 15,900 | 11,280 |
| 2023-03-22 | 11,220 | 11,290 | 11,140 | 11,170 | 20,200 | 11,170 |
| 2023-03-20 | 11,290 | 11,300 | 11,070 | 11,070 | 25,600 | 11,070 |
| 2023-03-17 | 11,180 | 11,380 | 11,180 | 11,350 | 31,500 | 11,350 |
| 2023-03-16 | 11,060 | 11,120 | 11,010 | 11,120 | 30,600 | 11,120 |
| 2023-03-15 | 11,240 | 11,270 | 11,160 | 11,260 | 16,500 | 11,260 |
| 2023-03-14 | 11,200 | 11,270 | 11,070 | 11,190 | 28,300 | 11,190 |
| 2023-03-13 | 11,310 | 11,340 | 11,200 | 11,320 | 19,400 | 11,320 |
| 2023-03-10 | 11,370 | 11,510 | 11,320 | 11,410 | 31,300 | 11,410 |
| 2023-03-09 | 11,510 | 11,590 | 11,450 | 11,550 | 30,200 | 11,550 |
| 2023-03-08 | 11,280 | 11,480 | 11,250 | 11,470 | 36,600 | 11,470 |
| 2023-03-07 | 11,120 | 11,340 | 11,120 | 11,300 | 29,600 | 11,300 |
| 2023-03-06 | 11,160 | 11,240 | 11,100 | 11,200 | 29,200 | 11,200 |
| 2023-03-03 | 11,060 | 11,170 | 11,020 | 11,090 | 43,100 | 11,090 |
| 2023-03-02 | 11,040 | 11,120 | 10,880 | 10,910 | 25,600 | 10,910 |
| 2023-03-01 | 10,920 | 11,030 | 10,880 | 11,020 | 26,000 | 11,020 |
| 2023-02-28 | 10,650 | 10,970 | 10,650 | 10,970 | 42,500 | 10,970 |
| 2023-02-27 | 10,700 | 10,760 | 10,590 | 10,640 | 92,200 | 10,640 |
| 2023-02-24 | 10,610 | 10,850 | 10,560 | 10,850 | 326,600 | 10,850 |
| 2023-02-22 | 10,930 | 10,930 | 10,720 | 10,730 | 129,400 | 10,730 |
| 2023-02-21 | 11,060 | 11,060 | 10,900 | 10,900 | 53,600 | 10,900 |
| 2023-02-20 | 10,880 | 11,090 | 10,880 | 11,050 | 81,600 | 11,050 |
| 2023-02-17 | 11,070 | 11,100 | 10,910 | 10,910 | 135,500 | 10,910 |
| 2023-02-16 | 11,180 | 11,190 | 11,100 | 11,100 | 28,800 | 11,100 |
| 2023-02-15 | 11,100 | 11,160 | 11,090 | 11,110 | 24,500 | 11,110 |
| 2023-02-14 | 11,240 | 11,240 | 11,080 | 11,100 | 33,900 | 11,100 |
| 2023-02-13 | 11,190 | 11,190 | 11,080 | 11,140 | 30,100 | 11,140 |
| 2023-02-10 | 11,120 | 11,170 | 11,040 | 11,160 | 87,600 | 11,160 |
| 2023-02-09 | 11,130 | 11,160 | 11,080 | 11,120 | 28,300 | 11,120 |
| 2023-02-08 | 11,040 | 11,140 | 11,010 | 11,130 | 21,100 | 11,130 |
| 2023-02-07 | 11,050 | 11,070 | 10,990 | 11,040 | 19,700 | 11,040 |
| 2023-02-06 | 11,090 | 11,090 | 10,980 | 11,020 | 30,400 | 11,020 |
| 2023-02-03 | 11,040 | 11,090 | 10,950 | 10,980 | 44,400 | 10,980 |
| 2023-02-02 | 11,010 | 11,060 | 10,960 | 11,030 | 20,500 | 11,030 |
| 2023-02-01 | 11,050 | 11,190 | 10,920 | 10,920 | 28,500 | 10,920 |
| 2023-01-31 | 10,970 | 11,120 | 10,970 | 11,050 | 35,600 | 11,050 |
| 2023-01-30 | 10,900 | 11,040 | 10,890 | 10,970 | 35,700 | 10,970 |
| 2023-01-27 | 10,950 | 10,950 | 10,850 | 10,900 | 30,300 | 10,900 |
| 2023-01-26 | 10,920 | 10,940 | 10,850 | 10,860 | 20,900 | 10,860 |
| 2023-01-25 | 10,850 | 10,950 | 10,800 | 10,810 | 24,800 | 10,810 |
| 2023-01-24 | 10,670 | 10,790 | 10,660 | 10,760 | 31,900 | 10,760 |
| 2023-01-23 | 10,700 | 10,740 | 10,530 | 10,570 | 32,200 | 10,570 |
| 2023-01-20 | 10,530 | 10,550 | 10,370 | 10,510 | 47,000 | 10,510 |
| 2023-01-19 | 10,600 | 10,780 | 10,530 | 10,540 | 44,000 | 10,540 |
| 2023-01-18 | 10,120 | 10,730 | 10,070 | 10,690 | 67,200 | 10,690 |
| 2023-01-17 | 10,210 | 10,250 | 10,080 | 10,080 | 46,100 | 10,080 |
| 2023-01-16 | 10,380 | 10,430 | 10,070 | 10,180 | 75,900 | 10,180 |
| 2023-01-13 | 11,200 | 11,260 | 10,380 | 10,420 | 138,900 | 10,420 |
| 2023-01-12 | 11,380 | 11,380 | 11,240 | 11,240 | 35,100 | 11,240 |
| 2023-01-11 | 11,490 | 11,520 | 11,380 | 11,380 | 24,300 | 11,380 |
| 2023-01-10 | 11,410 | 11,510 | 11,400 | 11,420 | 27,400 | 11,420 |
| 2023-01-06 | 11,370 | 11,470 | 11,320 | 11,320 | 37,200 | 11,320 |
| 2023-01-05 | 11,480 | 11,510 | 11,390 | 11,390 | 33,300 | 11,390 |
| 2023-01-04 | 11,680 | 11,690 | 11,500 | 11,500 | 41,500 | 11,500 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
