9675 常磐興産(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 | 1,229 | 1,229 | 1,222 | 1,227 | 5,500 | 1,227 |
| 2023-12-28 | 1,220 | 1,226 | 1,216 | 1,225 | 6,900 | 1,225 |
| 2023-12-27 | 1,218 | 1,225 | 1,214 | 1,218 | 14,800 | 1,218 |
| 2023-12-26 | 1,223 | 1,223 | 1,215 | 1,217 | 11,000 | 1,217 |
| 2023-12-25 | 1,230 | 1,230 | 1,215 | 1,217 | 11,600 | 1,217 |
| 2023-12-22 | 1,228 | 1,228 | 1,221 | 1,225 | 8,100 | 1,225 |
| 2023-12-21 | 1,225 | 1,225 | 1,216 | 1,216 | 8,600 | 1,216 |
| 2023-12-20 | 1,220 | 1,231 | 1,220 | 1,225 | 7,200 | 1,225 |
| 2023-12-19 | 1,229 | 1,233 | 1,224 | 1,233 | 5,500 | 1,233 |
| 2023-12-18 | 1,223 | 1,229 | 1,220 | 1,229 | 7,100 | 1,229 |
| 2023-12-15 | 1,236 | 1,236 | 1,224 | 1,227 | 7,700 | 1,227 |
| 2023-12-14 | 1,225 | 1,225 | 1,217 | 1,224 | 7,600 | 1,224 |
| 2023-12-13 | 1,227 | 1,232 | 1,225 | 1,225 | 7,100 | 1,225 |
| 2023-12-12 | 1,225 | 1,233 | 1,224 | 1,225 | 7,300 | 1,225 |
| 2023-12-11 | 1,212 | 1,225 | 1,212 | 1,225 | 7,800 | 1,225 |
| 2023-12-08 | 1,213 | 1,222 | 1,211 | 1,211 | 10,700 | 1,211 |
| 2023-12-07 | 1,223 | 1,224 | 1,215 | 1,217 | 9,400 | 1,217 |
| 2023-12-06 | 1,223 | 1,232 | 1,222 | 1,222 | 8,100 | 1,222 |
| 2023-12-05 | 1,232 | 1,232 | 1,223 | 1,223 | 6,900 | 1,223 |
| 2023-12-04 | 1,235 | 1,235 | 1,225 | 1,228 | 6,700 | 1,228 |
| 2023-12-01 | 1,236 | 1,236 | 1,231 | 1,233 | 4,000 | 1,233 |
| 2023-11-30 | 1,239 | 1,239 | 1,226 | 1,236 | 7,500 | 1,236 |
| 2023-11-29 | 1,222 | 1,235 | 1,222 | 1,235 | 6,600 | 1,235 |
| 2023-11-28 | 1,225 | 1,228 | 1,223 | 1,226 | 7,500 | 1,226 |
| 2023-11-27 | 1,228 | 1,234 | 1,223 | 1,226 | 6,800 | 1,226 |
| 2023-11-24 | 1,228 | 1,230 | 1,226 | 1,228 | 6,400 | 1,228 |
| 2023-11-22 | 1,220 | 1,229 | 1,220 | 1,228 | 5,100 | 1,228 |
| 2023-11-21 | 1,223 | 1,228 | 1,222 | 1,222 | 5,900 | 1,222 |
| 2023-11-20 | 1,230 | 1,231 | 1,223 | 1,223 | 7,800 | 1,223 |
| 2023-11-17 | 1,229 | 1,230 | 1,224 | 1,226 | 3,700 | 1,226 |
| 2023-11-16 | 1,225 | 1,228 | 1,213 | 1,225 | 11,300 | 1,225 |
| 2023-11-15 | 1,232 | 1,232 | 1,215 | 1,225 | 12,400 | 1,225 |
| 2023-11-14 | 1,222 | 1,233 | 1,212 | 1,219 | 10,800 | 1,219 |
| 2023-11-13 | 1,215 | 1,225 | 1,213 | 1,225 | 4,700 | 1,225 |
| 2023-11-10 | 1,204 | 1,215 | 1,201 | 1,215 | 10,700 | 1,215 |
| 2023-11-09 | 1,211 | 1,217 | 1,207 | 1,214 | 10,400 | 1,214 |
| 2023-11-08 | 1,221 | 1,229 | 1,202 | 1,211 | 18,400 | 1,211 |
| 2023-11-07 | 1,233 | 1,233 | 1,221 | 1,227 | 5,400 | 1,227 |
| 2023-11-06 | 1,222 | 1,238 | 1,222 | 1,233 | 9,400 | 1,233 |
| 2023-11-02 | 1,227 | 1,235 | 1,214 | 1,218 | 12,500 | 1,218 |
| 2023-11-01 | 1,205 | 1,226 | 1,203 | 1,226 | 21,200 | 1,226 |
| 2023-10-31 | 1,211 | 1,211 | 1,162 | 1,188 | 62,800 | 1,188 |
| 2023-10-30 | 1,267 | 1,267 | 1,211 | 1,211 | 78,400 | 1,211 |
| 2023-10-27 | 1,248 | 1,268 | 1,248 | 1,267 | 11,300 | 1,267 |
| 2023-10-26 | 1,250 | 1,255 | 1,242 | 1,255 | 6,100 | 1,255 |
| 2023-10-25 | 1,240 | 1,253 | 1,230 | 1,250 | 8,300 | 1,250 |
| 2023-10-24 | 1,226 | 1,250 | 1,222 | 1,246 | 10,100 | 1,246 |
| 2023-10-23 | 1,240 | 1,240 | 1,225 | 1,225 | 9,300 | 1,225 |
| 2023-10-20 | 1,240 | 1,242 | 1,228 | 1,238 | 6,600 | 1,238 |
| 2023-10-19 | 1,248 | 1,254 | 1,230 | 1,240 | 10,900 | 1,240 |
| 2023-10-18 | 1,243 | 1,262 | 1,238 | 1,259 | 15,000 | 1,259 |
| 2023-10-17 | 1,228 | 1,244 | 1,226 | 1,231 | 13,600 | 1,231 |
| 2023-10-16 | 1,240 | 1,242 | 1,225 | 1,226 | 20,300 | 1,226 |
| 2023-10-13 | 1,246 | 1,254 | 1,241 | 1,245 | 15,000 | 1,245 |
| 2023-10-12 | 1,264 | 1,264 | 1,243 | 1,254 | 12,400 | 1,254 |
| 2023-10-11 | 1,276 | 1,276 | 1,251 | 1,251 | 14,100 | 1,251 |
| 2023-10-10 | 1,268 | 1,276 | 1,264 | 1,271 | 20,000 | 1,271 |
| 2023-10-06 | 1,253 | 1,259 | 1,243 | 1,251 | 12,500 | 1,251 |
| 2023-10-05 | 1,227 | 1,248 | 1,227 | 1,242 | 16,100 | 1,242 |
| 2023-10-04 | 1,232 | 1,241 | 1,219 | 1,222 | 31,500 | 1,222 |
| 2023-10-03 | 1,262 | 1,272 | 1,242 | 1,250 | 20,000 | 1,250 |
| 2023-10-02 | 1,299 | 1,305 | 1,264 | 1,264 | 26,700 | 1,264 |
| 2023-09-29 | 1,295 | 1,304 | 1,292 | 1,292 | 15,200 | 1,292 |
| 2023-09-28 | 1,322 | 1,322 | 1,291 | 1,295 | 72,400 | 1,295 |
| 2023-09-27 | 1,335 | 1,350 | 1,328 | 1,349 | 55,900 | 1,349 |
| 2023-09-26 | 1,343 | 1,349 | 1,330 | 1,346 | 29,900 | 1,346 |
| 2023-09-25 | 1,340 | 1,351 | 1,336 | 1,340 | 61,900 | 1,340 |
| 2023-09-22 | 1,319 | 1,350 | 1,315 | 1,340 | 29,000 | 1,340 |
| 2023-09-21 | 1,344 | 1,347 | 1,322 | 1,325 | 46,400 | 1,325 |
| 2023-09-20 | 1,364 | 1,364 | 1,340 | 1,343 | 31,600 | 1,343 |
| 2023-09-19 | 1,351 | 1,363 | 1,349 | 1,363 | 29,500 | 1,363 |
| 2023-09-15 | 1,352 | 1,363 | 1,343 | 1,351 | 21,600 | 1,351 |
| 2023-09-14 | 1,351 | 1,353 | 1,340 | 1,352 | 21,400 | 1,352 |
| 2023-09-13 | 1,353 | 1,355 | 1,344 | 1,344 | 14,700 | 1,344 |
| 2023-09-12 | 1,356 | 1,362 | 1,345 | 1,352 | 14,200 | 1,352 |
| 2023-09-11 | 1,365 | 1,367 | 1,339 | 1,339 | 26,700 | 1,339 |
| 2023-09-08 | 1,364 | 1,370 | 1,357 | 1,363 | 17,600 | 1,363 |
| 2023-09-07 | 1,371 | 1,375 | 1,367 | 1,367 | 15,700 | 1,367 |
| 2023-09-06 | 1,373 | 1,378 | 1,368 | 1,377 | 12,100 | 1,377 |
| 2023-09-05 | 1,371 | 1,372 | 1,361 | 1,371 | 14,100 | 1,371 |
| 2023-09-04 | 1,384 | 1,385 | 1,361 | 1,368 | 38,600 | 1,368 |
| 2023-09-01 | 1,365 | 1,377 | 1,364 | 1,377 | 23,700 | 1,377 |
| 2023-08-31 | 1,349 | 1,364 | 1,349 | 1,362 | 19,800 | 1,362 |
| 2023-08-30 | 1,325 | 1,337 | 1,325 | 1,335 | 15,000 | 1,335 |
| 2023-08-29 | 1,328 | 1,332 | 1,309 | 1,323 | 17,500 | 1,323 |
| 2023-08-28 | 1,311 | 1,327 | 1,310 | 1,327 | 20,500 | 1,327 |
| 2023-08-25 | 1,300 | 1,300 | 1,291 | 1,298 | 9,600 | 1,298 |
| 2023-08-24 | 1,296 | 1,311 | 1,294 | 1,302 | 21,900 | 1,302 |
| 2023-08-23 | 1,291 | 1,295 | 1,285 | 1,292 | 7,800 | 1,292 |
| 2023-08-22 | 1,283 | 1,293 | 1,281 | 1,288 | 13,300 | 1,288 |
| 2023-08-21 | 1,268 | 1,281 | 1,268 | 1,279 | 7,000 | 1,279 |
| 2023-08-18 | 1,271 | 1,278 | 1,262 | 1,264 | 10,600 | 1,264 |
| 2023-08-17 | 1,285 | 1,288 | 1,275 | 1,278 | 11,000 | 1,278 |
| 2023-08-16 | 1,290 | 1,296 | 1,263 | 1,291 | 19,600 | 1,291 |
| 2023-08-15 | 1,270 | 1,302 | 1,270 | 1,291 | 26,400 | 1,291 |
| 2023-08-14 | 1,260 | 1,272 | 1,260 | 1,269 | 11,600 | 1,269 |
| 2023-08-10 | 1,250 | 1,264 | 1,245 | 1,263 | 14,400 | 1,263 |
| 2023-08-09 | 1,243 | 1,249 | 1,239 | 1,244 | 6,700 | 1,244 |
| 2023-08-08 | 1,258 | 1,259 | 1,240 | 1,243 | 14,900 | 1,243 |
| 2023-08-07 | 1,237 | 1,259 | 1,232 | 1,256 | 15,500 | 1,256 |
| 2023-08-04 | 1,225 | 1,231 | 1,224 | 1,228 | 5,600 | 1,228 |
| 2023-08-03 | 1,235 | 1,235 | 1,225 | 1,225 | 13,800 | 1,225 |
| 2023-08-02 | 1,245 | 1,250 | 1,237 | 1,238 | 8,800 | 1,238 |
| 2023-08-01 | 1,250 | 1,250 | 1,243 | 1,245 | 7,600 | 1,245 |
| 2023-07-31 | 1,243 | 1,248 | 1,232 | 1,248 | 13,200 | 1,248 |
| 2023-07-28 | 1,227 | 1,239 | 1,221 | 1,239 | 71,900 | 1,239 |
| 2023-07-27 | 1,225 | 1,227 | 1,222 | 1,227 | 11,100 | 1,227 |
| 2023-07-26 | 1,227 | 1,229 | 1,224 | 1,227 | 7,800 | 1,227 |
| 2023-07-25 | 1,226 | 1,230 | 1,225 | 1,227 | 10,400 | 1,227 |
| 2023-07-24 | 1,230 | 1,230 | 1,224 | 1,227 | 11,700 | 1,227 |
| 2023-07-21 | 1,224 | 1,227 | 1,220 | 1,224 | 11,000 | 1,224 |
| 2023-07-20 | 1,230 | 1,230 | 1,225 | 1,225 | 10,100 | 1,225 |
| 2023-07-19 | 1,235 | 1,235 | 1,223 | 1,227 | 10,300 | 1,227 |
| 2023-07-18 | 1,226 | 1,228 | 1,222 | 1,223 | 10,600 | 1,223 |
| 2023-07-14 | 1,234 | 1,234 | 1,221 | 1,225 | 10,500 | 1,225 |
| 2023-07-13 | 1,224 | 1,226 | 1,222 | 1,224 | 9,900 | 1,224 |
| 2023-07-12 | 1,230 | 1,235 | 1,224 | 1,224 | 13,100 | 1,224 |
| 2023-07-11 | 1,231 | 1,236 | 1,230 | 1,230 | 12,400 | 1,230 |
| 2023-07-10 | 1,236 | 1,239 | 1,230 | 1,230 | 9,800 | 1,230 |
| 2023-07-07 | 1,235 | 1,252 | 1,233 | 1,236 | 13,800 | 1,236 |
| 2023-07-06 | 1,235 | 1,248 | 1,231 | 1,242 | 10,600 | 1,242 |
| 2023-07-05 | 1,257 | 1,258 | 1,247 | 1,247 | 10,200 | 1,247 |
| 2023-07-04 | 1,258 | 1,259 | 1,248 | 1,257 | 12,200 | 1,257 |
| 2023-07-03 | 1,240 | 1,246 | 1,236 | 1,246 | 8,800 | 1,246 |
| 2023-06-30 | 1,240 | 1,240 | 1,232 | 1,235 | 7,400 | 1,235 |
| 2023-06-29 | 1,237 | 1,239 | 1,234 | 1,238 | 6,300 | 1,238 |
| 2023-06-28 | 1,230 | 1,236 | 1,227 | 1,236 | 9,100 | 1,236 |
| 2023-06-27 | 1,225 | 1,227 | 1,224 | 1,227 | 4,900 | 1,227 |
| 2023-06-26 | 1,225 | 1,229 | 1,221 | 1,225 | 5,400 | 1,225 |
| 2023-06-23 | 1,226 | 1,228 | 1,225 | 1,225 | 3,300 | 1,225 |
| 2023-06-22 | 1,227 | 1,230 | 1,226 | 1,226 | 5,700 | 1,226 |
| 2023-06-21 | 1,227 | 1,229 | 1,223 | 1,224 | 7,900 | 1,224 |
| 2023-06-20 | 1,220 | 1,228 | 1,220 | 1,227 | 5,700 | 1,227 |
| 2023-06-19 | 1,230 | 1,230 | 1,222 | 1,222 | 5,200 | 1,222 |
| 2023-06-16 | 1,231 | 1,231 | 1,219 | 1,220 | 25,500 | 1,220 |
| 2023-06-15 | 1,231 | 1,231 | 1,224 | 1,224 | 9,300 | 1,224 |
| 2023-06-14 | 1,235 | 1,235 | 1,224 | 1,230 | 5,900 | 1,230 |
| 2023-06-13 | 1,235 | 1,235 | 1,227 | 1,227 | 11,300 | 1,227 |
| 2023-06-12 | 1,229 | 1,235 | 1,228 | 1,228 | 5,300 | 1,228 |
| 2023-06-09 | 1,225 | 1,228 | 1,221 | 1,225 | 11,100 | 1,225 |
| 2023-06-08 | 1,231 | 1,233 | 1,221 | 1,221 | 8,200 | 1,221 |
| 2023-06-07 | 1,234 | 1,240 | 1,227 | 1,231 | 12,900 | 1,231 |
| 2023-06-06 | 1,228 | 1,236 | 1,228 | 1,234 | 5,400 | 1,234 |
| 2023-06-05 | 1,221 | 1,231 | 1,221 | 1,225 | 9,300 | 1,225 |
| 2023-06-02 | 1,228 | 1,232 | 1,220 | 1,221 | 7,000 | 1,221 |
| 2023-06-01 | 1,212 | 1,222 | 1,212 | 1,214 | 6,300 | 1,214 |
| 2023-05-31 | 1,224 | 1,229 | 1,212 | 1,212 | 22,100 | 1,212 |
| 2023-05-30 | 1,235 | 1,241 | 1,224 | 1,225 | 10,900 | 1,225 |
| 2023-05-29 | 1,240 | 1,242 | 1,236 | 1,236 | 5,000 | 1,236 |
| 2023-05-26 | 1,231 | 1,243 | 1,230 | 1,237 | 8,100 | 1,237 |
| 2023-05-25 | 1,238 | 1,251 | 1,235 | 1,235 | 6,500 | 1,235 |
| 2023-05-24 | 1,241 | 1,247 | 1,237 | 1,245 | 6,100 | 1,245 |
| 2023-05-23 | 1,255 | 1,256 | 1,237 | 1,240 | 17,500 | 1,240 |
| 2023-05-22 | 1,254 | 1,259 | 1,242 | 1,259 | 15,500 | 1,259 |
| 2023-05-19 | 1,260 | 1,260 | 1,244 | 1,245 | 10,700 | 1,245 |
| 2023-05-18 | 1,253 | 1,258 | 1,246 | 1,258 | 10,100 | 1,258 |
| 2023-05-17 | 1,253 | 1,260 | 1,244 | 1,253 | 11,200 | 1,253 |
| 2023-05-16 | 1,271 | 1,271 | 1,245 | 1,250 | 19,200 | 1,250 |
| 2023-05-15 | 1,283 | 1,284 | 1,270 | 1,277 | 15,200 | 1,277 |
| 2023-05-12 | 1,259 | 1,276 | 1,255 | 1,276 | 15,800 | 1,276 |
| 2023-05-11 | 1,255 | 1,255 | 1,242 | 1,249 | 12,800 | 1,249 |
| 2023-05-10 | 1,270 | 1,270 | 1,252 | 1,256 | 13,700 | 1,256 |
| 2023-05-09 | 1,260 | 1,271 | 1,259 | 1,271 | 16,500 | 1,271 |
| 2023-05-08 | 1,250 | 1,263 | 1,246 | 1,259 | 16,100 | 1,259 |
| 2023-05-02 | 1,244 | 1,247 | 1,236 | 1,243 | 11,300 | 1,243 |
| 2023-05-01 | 1,230 | 1,243 | 1,228 | 1,241 | 11,700 | 1,241 |
| 2023-04-28 | 1,231 | 1,232 | 1,224 | 1,227 | 16,200 | 1,227 |
| 2023-04-27 | 1,218 | 1,229 | 1,218 | 1,221 | 71,200 | 1,221 |
| 2023-04-26 | 1,224 | 1,232 | 1,215 | 1,220 | 19,800 | 1,220 |
| 2023-04-25 | 1,227 | 1,238 | 1,221 | 1,222 | 17,100 | 1,222 |
| 2023-04-24 | 1,227 | 1,231 | 1,220 | 1,226 | 15,500 | 1,226 |
| 2023-04-21 | 1,228 | 1,233 | 1,220 | 1,227 | 10,400 | 1,227 |
| 2023-04-20 | 1,224 | 1,236 | 1,224 | 1,229 | 12,000 | 1,229 |
| 2023-04-19 | 1,218 | 1,222 | 1,213 | 1,222 | 9,800 | 1,222 |
| 2023-04-18 | 1,219 | 1,221 | 1,211 | 1,220 | 9,400 | 1,220 |
| 2023-04-17 | 1,221 | 1,221 | 1,210 | 1,215 | 10,900 | 1,215 |
| 2023-04-14 | 1,222 | 1,222 | 1,212 | 1,214 | 10,700 | 1,214 |
| 2023-04-13 | 1,213 | 1,216 | 1,210 | 1,211 | 10,100 | 1,211 |
| 2023-04-12 | 1,233 | 1,233 | 1,211 | 1,212 | 11,400 | 1,212 |
| 2023-04-11 | 1,209 | 1,228 | 1,207 | 1,222 | 13,400 | 1,222 |
| 2023-04-10 | 1,200 | 1,209 | 1,200 | 1,209 | 14,600 | 1,209 |
| 2023-04-07 | 1,204 | 1,212 | 1,204 | 1,208 | 14,000 | 1,208 |
| 2023-04-06 | 1,235 | 1,242 | 1,207 | 1,208 | 20,500 | 1,208 |
| 2023-04-05 | 1,251 | 1,252 | 1,231 | 1,233 | 18,200 | 1,233 |
| 2023-04-04 | 1,252 | 1,258 | 1,245 | 1,249 | 18,000 | 1,249 |
| 2023-04-03 | 1,258 | 1,269 | 1,250 | 1,257 | 15,000 | 1,257 |
| 2023-03-31 | 1,261 | 1,265 | 1,252 | 1,265 | 15,100 | 1,265 |
| 2023-03-30 | 1,261 | 1,261 | 1,230 | 1,252 | 81,200 | 1,252 |
| 2023-03-29 | 1,278 | 1,283 | 1,253 | 1,261 | 125,800 | 1,261 |
| 2023-03-28 | 1,270 | 1,279 | 1,270 | 1,278 | 21,300 | 1,278 |
| 2023-03-27 | 1,263 | 1,269 | 1,261 | 1,269 | 39,600 | 1,269 |
| 2023-03-24 | 1,260 | 1,262 | 1,243 | 1,257 | 33,000 | 1,257 |
| 2023-03-23 | 1,249 | 1,251 | 1,241 | 1,251 | 11,300 | 1,251 |
| 2023-03-22 | 1,241 | 1,244 | 1,237 | 1,242 | 13,200 | 1,242 |
| 2023-03-20 | 1,241 | 1,242 | 1,230 | 1,230 | 16,500 | 1,230 |
| 2023-03-17 | 1,245 | 1,248 | 1,238 | 1,244 | 12,400 | 1,244 |
| 2023-03-16 | 1,239 | 1,239 | 1,223 | 1,232 | 15,600 | 1,232 |
| 2023-03-15 | 1,256 | 1,256 | 1,244 | 1,244 | 18,600 | 1,244 |
| 2023-03-14 | 1,261 | 1,261 | 1,246 | 1,250 | 17,900 | 1,250 |
| 2023-03-13 | 1,263 | 1,265 | 1,252 | 1,261 | 15,400 | 1,261 |
| 2023-03-10 | 1,269 | 1,269 | 1,256 | 1,263 | 31,000 | 1,263 |
| 2023-03-09 | 1,265 | 1,275 | 1,262 | 1,273 | 42,700 | 1,273 |
| 2023-03-08 | 1,255 | 1,258 | 1,252 | 1,257 | 27,300 | 1,257 |
| 2023-03-07 | 1,245 | 1,254 | 1,245 | 1,253 | 12,400 | 1,253 |
| 2023-03-06 | 1,248 | 1,252 | 1,246 | 1,247 | 12,700 | 1,247 |
| 2023-03-03 | 1,245 | 1,251 | 1,243 | 1,248 | 13,400 | 1,248 |
| 2023-03-02 | 1,243 | 1,248 | 1,243 | 1,244 | 7,800 | 1,244 |
| 2023-03-01 | 1,240 | 1,243 | 1,240 | 1,241 | 3,600 | 1,241 |
| 2023-02-28 | 1,239 | 1,243 | 1,236 | 1,240 | 7,500 | 1,240 |
| 2023-02-27 | 1,226 | 1,234 | 1,225 | 1,233 | 6,500 | 1,233 |
| 2023-02-24 | 1,227 | 1,231 | 1,224 | 1,224 | 5,800 | 1,224 |
| 2023-02-22 | 1,235 | 1,235 | 1,222 | 1,227 | 10,000 | 1,227 |
| 2023-02-21 | 1,243 | 1,247 | 1,237 | 1,237 | 8,800 | 1,237 |
| 2023-02-20 | 1,245 | 1,248 | 1,240 | 1,243 | 7,900 | 1,243 |
| 2023-02-17 | 1,228 | 1,247 | 1,228 | 1,237 | 11,500 | 1,237 |
| 2023-02-16 | 1,220 | 1,226 | 1,216 | 1,225 | 11,400 | 1,225 |
| 2023-02-15 | 1,239 | 1,241 | 1,204 | 1,207 | 37,800 | 1,207 |
| 2023-02-14 | 1,239 | 1,252 | 1,239 | 1,249 | 12,700 | 1,249 |
| 2023-02-13 | 1,239 | 1,245 | 1,235 | 1,239 | 10,500 | 1,239 |
| 2023-02-10 | 1,235 | 1,244 | 1,233 | 1,238 | 6,900 | 1,238 |
| 2023-02-09 | 1,226 | 1,240 | 1,225 | 1,235 | 9,000 | 1,235 |
| 2023-02-08 | 1,231 | 1,231 | 1,222 | 1,226 | 5,300 | 1,226 |
| 2023-02-07 | 1,234 | 1,237 | 1,229 | 1,231 | 5,700 | 1,231 |
| 2023-02-06 | 1,234 | 1,234 | 1,223 | 1,234 | 8,200 | 1,234 |
| 2023-02-03 | 1,221 | 1,225 | 1,218 | 1,220 | 6,000 | 1,220 |
| 2023-02-02 | 1,233 | 1,233 | 1,221 | 1,221 | 5,300 | 1,221 |
| 2023-02-01 | 1,232 | 1,235 | 1,224 | 1,228 | 7,900 | 1,228 |
| 2023-01-31 | 1,224 | 1,228 | 1,217 | 1,228 | 8,400 | 1,228 |
| 2023-01-30 | 1,208 | 1,215 | 1,201 | 1,215 | 49,600 | 1,215 |
| 2023-01-27 | 1,203 | 1,208 | 1,198 | 1,205 | 9,000 | 1,205 |
| 2023-01-26 | 1,204 | 1,204 | 1,195 | 1,200 | 11,500 | 1,200 |
| 2023-01-25 | 1,186 | 1,215 | 1,186 | 1,203 | 14,200 | 1,203 |
| 2023-01-24 | 1,203 | 1,211 | 1,201 | 1,209 | 8,200 | 1,209 |
| 2023-01-23 | 1,196 | 1,203 | 1,192 | 1,203 | 10,400 | 1,203 |
| 2023-01-20 | 1,183 | 1,199 | 1,183 | 1,196 | 9,100 | 1,196 |
| 2023-01-19 | 1,183 | 1,200 | 1,182 | 1,182 | 10,300 | 1,182 |
| 2023-01-18 | 1,188 | 1,197 | 1,176 | 1,195 | 11,600 | 1,195 |
| 2023-01-17 | 1,187 | 1,194 | 1,177 | 1,179 | 13,800 | 1,179 |
| 2023-01-16 | 1,189 | 1,203 | 1,185 | 1,187 | 13,200 | 1,187 |
| 2023-01-13 | 1,191 | 1,201 | 1,190 | 1,190 | 12,700 | 1,190 |
| 2023-01-12 | 1,201 | 1,208 | 1,196 | 1,196 | 13,700 | 1,196 |
| 2023-01-11 | 1,201 | 1,216 | 1,201 | 1,215 | 7,500 | 1,215 |
| 2023-01-10 | 1,215 | 1,216 | 1,204 | 1,204 | 5,900 | 1,204 |
| 2023-01-06 | 1,203 | 1,214 | 1,203 | 1,210 | 5,700 | 1,210 |
| 2023-01-05 | 1,201 | 1,207 | 1,201 | 1,203 | 6,900 | 1,203 |
| 2023-01-04 | 1,215 | 1,217 | 1,201 | 1,201 | 9,500 | 1,201 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-08-27]1株→1.06株
