9696 (株)ウィザス 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 | 1,650 | 1,742 | 1,650 | 1,741 | 10,700 | 1,741 |
| 2023-12-28 | 1,647 | 1,701 | 1,627 | 1,690 | 12,700 | 1,690 |
| 2023-12-27 | 1,691 | 1,704 | 1,650 | 1,687 | 8,400 | 1,687 |
| 2023-12-26 | 1,696 | 1,700 | 1,662 | 1,690 | 8,500 | 1,690 |
| 2023-12-25 | 1,693 | 1,739 | 1,686 | 1,686 | 12,900 | 1,686 |
| 2023-12-22 | 1,680 | 1,743 | 1,666 | 1,669 | 4,600 | 1,669 |
| 2023-12-21 | 1,652 | 1,700 | 1,645 | 1,695 | 7,900 | 1,695 |
| 2023-12-20 | 1,690 | 1,695 | 1,651 | 1,657 | 13,300 | 1,657 |
| 2023-12-19 | 1,675 | 1,700 | 1,666 | 1,693 | 12,100 | 1,693 |
| 2023-12-18 | 1,642 | 1,691 | 1,620 | 1,675 | 17,400 | 1,675 |
| 2023-12-15 | 1,687 | 1,698 | 1,616 | 1,679 | 11,800 | 1,679 |
| 2023-12-14 | 1,701 | 1,712 | 1,682 | 1,690 | 25,600 | 1,690 |
| 2023-12-13 | 1,717 | 1,735 | 1,704 | 1,726 | 11,500 | 1,726 |
| 2023-12-12 | 1,795 | 1,795 | 1,711 | 1,717 | 12,500 | 1,717 |
| 2023-12-11 | 1,690 | 1,745 | 1,690 | 1,728 | 9,700 | 1,728 |
| 2023-12-08 | 1,663 | 1,701 | 1,662 | 1,690 | 4,300 | 1,690 |
| 2023-12-07 | 1,670 | 1,720 | 1,619 | 1,696 | 6,600 | 1,696 |
| 2023-12-06 | 1,685 | 1,698 | 1,630 | 1,685 | 5,800 | 1,685 |
| 2023-12-05 | 1,665 | 1,705 | 1,650 | 1,681 | 11,700 | 1,681 |
| 2023-12-04 | 1,680 | 1,698 | 1,640 | 1,685 | 5,200 | 1,685 |
| 2023-12-01 | 1,698 | 1,698 | 1,653 | 1,675 | 2,800 | 1,675 |
| 2023-11-30 | 1,702 | 1,721 | 1,669 | 1,699 | 4,300 | 1,699 |
| 2023-11-29 | 1,608 | 1,710 | 1,608 | 1,698 | 17,000 | 1,698 |
| 2023-11-28 | 1,616 | 1,616 | 1,582 | 1,615 | 2,000 | 1,615 |
| 2023-11-27 | 1,634 | 1,649 | 1,585 | 1,599 | 10,900 | 1,599 |
| 2023-11-24 | 1,530 | 1,585 | 1,530 | 1,583 | 7,900 | 1,583 |
| 2023-11-22 | 1,508 | 1,560 | 1,500 | 1,559 | 13,900 | 1,559 |
| 2023-11-21 | 1,490 | 1,525 | 1,490 | 1,509 | 4,200 | 1,509 |
| 2023-11-20 | 1,476 | 1,521 | 1,476 | 1,506 | 3,500 | 1,506 |
| 2023-11-17 | 1,511 | 1,535 | 1,511 | 1,516 | 2,200 | 1,516 |
| 2023-11-16 | 1,488 | 1,525 | 1,478 | 1,511 | 5,500 | 1,511 |
| 2023-11-15 | 1,444 | 1,535 | 1,444 | 1,500 | 7,600 | 1,500 |
| 2023-11-14 | 1,522 | 1,522 | 1,480 | 1,480 | 5,600 | 1,480 |
| 2023-11-13 | 1,493 | 1,522 | 1,466 | 1,520 | 6,300 | 1,520 |
| 2023-11-10 | 1,500 | 1,511 | 1,483 | 1,493 | 3,800 | 1,493 |
| 2023-11-09 | 1,502 | 1,540 | 1,492 | 1,509 | 6,500 | 1,509 |
| 2023-11-08 | 1,490 | 1,512 | 1,490 | 1,492 | 12,600 | 1,492 |
| 2023-11-07 | 1,471 | 1,520 | 1,465 | 1,494 | 5,800 | 1,494 |
| 2023-11-06 | 1,529 | 1,529 | 1,441 | 1,498 | 17,800 | 1,498 |
| 2023-11-02 | 1,523 | 1,523 | 1,497 | 1,522 | 7,100 | 1,522 |
| 2023-11-01 | 1,520 | 1,523 | 1,520 | 1,523 | 2,000 | 1,523 |
| 2023-10-31 | 1,528 | 1,528 | 1,500 | 1,512 | 8,600 | 1,512 |
| 2023-10-30 | 1,539 | 1,550 | 1,504 | 1,504 | 7,300 | 1,504 |
| 2023-10-27 | 1,541 | 1,558 | 1,524 | 1,538 | 6,500 | 1,538 |
| 2023-10-26 | 1,567 | 1,571 | 1,503 | 1,549 | 14,500 | 1,549 |
| 2023-10-25 | 1,548 | 1,574 | 1,548 | 1,567 | 9,200 | 1,567 |
| 2023-10-24 | 1,520 | 1,585 | 1,511 | 1,531 | 14,300 | 1,531 |
| 2023-10-23 | 1,456 | 1,525 | 1,455 | 1,509 | 21,000 | 1,509 |
| 2023-10-20 | 1,442 | 1,470 | 1,411 | 1,456 | 10,900 | 1,456 |
| 2023-10-19 | 1,412 | 1,470 | 1,412 | 1,455 | 7,400 | 1,455 |
| 2023-10-18 | 1,445 | 1,454 | 1,385 | 1,414 | 7,900 | 1,414 |
| 2023-10-17 | 1,427 | 1,454 | 1,419 | 1,419 | 10,700 | 1,419 |
| 2023-10-16 | 1,437 | 1,462 | 1,427 | 1,427 | 8,000 | 1,427 |
| 2023-10-13 | 1,426 | 1,467 | 1,426 | 1,467 | 6,900 | 1,467 |
| 2023-10-12 | 1,426 | 1,458 | 1,404 | 1,433 | 11,100 | 1,433 |
| 2023-10-11 | 1,433 | 1,433 | 1,399 | 1,426 | 20,300 | 1,426 |
| 2023-10-10 | 1,408 | 1,434 | 1,403 | 1,427 | 16,000 | 1,427 |
| 2023-10-06 | 1,384 | 1,425 | 1,384 | 1,412 | 13,700 | 1,412 |
| 2023-10-05 | 1,300 | 1,401 | 1,300 | 1,384 | 21,200 | 1,384 |
| 2023-10-04 | 1,331 | 1,352 | 1,300 | 1,300 | 23,600 | 1,300 |
| 2023-10-03 | 1,386 | 1,390 | 1,295 | 1,370 | 40,400 | 1,370 |
| 2023-10-02 | 1,406 | 1,466 | 1,378 | 1,390 | 11,200 | 1,390 |
| 2023-09-29 | 1,442 | 1,452 | 1,376 | 1,376 | 10,800 | 1,376 |
| 2023-09-28 | 1,487 | 1,487 | 1,446 | 1,447 | 5,900 | 1,447 |
| 2023-09-27 | 1,508 | 1,515 | 1,495 | 1,501 | 6,000 | 1,501 |
| 2023-09-26 | 1,488 | 1,520 | 1,488 | 1,507 | 6,600 | 1,507 |
| 2023-09-25 | 1,508 | 1,511 | 1,491 | 1,492 | 5,100 | 1,492 |
| 2023-09-22 | 1,501 | 1,569 | 1,496 | 1,523 | 13,300 | 1,523 |
| 2023-09-21 | 1,470 | 1,534 | 1,470 | 1,501 | 10,800 | 1,501 |
| 2023-09-20 | 1,504 | 1,514 | 1,483 | 1,485 | 5,700 | 1,485 |
| 2023-09-19 | 1,521 | 1,597 | 1,500 | 1,512 | 13,400 | 1,512 |
| 2023-09-15 | 1,400 | 1,543 | 1,370 | 1,535 | 36,900 | 1,535 |
| 2023-09-14 | 1,427 | 1,478 | 1,320 | 1,400 | 62,700 | 1,400 |
| 2023-09-13 | 1,447 | 1,482 | 1,440 | 1,442 | 30,400 | 1,442 |
| 2023-09-12 | 1,429 | 1,470 | 1,429 | 1,447 | 30,500 | 1,447 |
| 2023-09-11 | 1,458 | 1,462 | 1,404 | 1,459 | 32,700 | 1,459 |
| 2023-09-08 | 1,417 | 1,473 | 1,392 | 1,466 | 23,900 | 1,466 |
| 2023-09-07 | 1,368 | 1,417 | 1,368 | 1,417 | 10,600 | 1,417 |
| 2023-09-06 | 1,336 | 1,393 | 1,331 | 1,379 | 20,700 | 1,379 |
| 2023-09-05 | 1,328 | 1,377 | 1,323 | 1,357 | 10,200 | 1,357 |
| 2023-09-04 | 1,360 | 1,361 | 1,310 | 1,341 | 16,000 | 1,341 |
| 2023-09-01 | 1,425 | 1,444 | 1,360 | 1,361 | 13,700 | 1,361 |
| 2023-08-31 | 1,444 | 1,456 | 1,431 | 1,445 | 11,800 | 1,445 |
| 2023-08-30 | 1,449 | 1,459 | 1,435 | 1,437 | 5,800 | 1,437 |
| 2023-08-29 | 1,407 | 1,462 | 1,407 | 1,438 | 16,300 | 1,438 |
| 2023-08-28 | 1,399 | 1,423 | 1,394 | 1,412 | 17,400 | 1,412 |
| 2023-08-25 | 1,325 | 1,408 | 1,316 | 1,408 | 45,100 | 1,408 |
| 2023-08-24 | 1,317 | 1,367 | 1,317 | 1,338 | 16,700 | 1,338 |
| 2023-08-23 | 1,385 | 1,400 | 1,299 | 1,307 | 26,700 | 1,307 |
| 2023-08-22 | 1,301 | 1,387 | 1,301 | 1,387 | 82,500 | 1,387 |
| 2023-08-21 | 1,251 | 1,320 | 1,214 | 1,296 | 102,400 | 1,296 |
| 2023-08-18 | 1,213 | 1,256 | 1,189 | 1,259 | 33,100 | 1,259 |
| 2023-08-17 | 1,191 | 1,256 | 1,161 | 1,238 | 63,600 | 1,238 |
| 2023-08-16 | 1,133 | 1,209 | 1,129 | 1,188 | 53,000 | 1,188 |
| 2023-08-15 | 1,063 | 1,172 | 1,036 | 1,155 | 166,900 | 1,155 |
| 2023-08-14 | 1,063 | 1,137 | 1,050 | 1,107 | 128,500 | 1,107 |
| 2023-08-10 | 1,199 | 1,229 | 1,163 | 1,182 | 94,900 | 1,182 |
| 2023-08-09 | 1,262 | 1,262 | 1,194 | 1,226 | 51,000 | 1,226 |
| 2023-08-08 | 1,319 | 1,319 | 1,201 | 1,262 | 56,300 | 1,262 |
| 2023-08-07 | 1,320 | 1,332 | 1,295 | 1,295 | 93,100 | 1,295 |
| 2023-08-04 | 1,296 | 1,336 | 1,289 | 1,324 | 107,100 | 1,324 |
| 2023-08-03 | 1,297 | 1,311 | 1,286 | 1,294 | 96,000 | 1,294 |
| 2023-08-02 | 1,263 | 1,347 | 1,263 | 1,308 | 100,400 | 1,308 |
| 2023-08-01 | 1,249 | 1,331 | 1,249 | 1,284 | 104,900 | 1,284 |
| 2023-07-31 | 1,248 | 1,283 | 1,241 | 1,255 | 47,300 | 1,255 |
| 2023-07-28 | 1,268 | 1,275 | 1,234 | 1,235 | 23,900 | 1,235 |
| 2023-07-27 | 1,263 | 1,277 | 1,262 | 1,268 | 38,100 | 1,268 |
| 2023-07-26 | 1,255 | 1,273 | 1,255 | 1,260 | 10,900 | 1,260 |
| 2023-07-25 | 1,266 | 1,269 | 1,250 | 1,265 | 16,700 | 1,265 |
| 2023-07-24 | 1,264 | 1,271 | 1,255 | 1,260 | 13,600 | 1,260 |
| 2023-07-21 | 1,262 | 1,272 | 1,258 | 1,259 | 29,300 | 1,259 |
| 2023-07-20 | 1,264 | 1,286 | 1,264 | 1,283 | 5,500 | 1,283 |
| 2023-07-19 | 1,280 | 1,294 | 1,260 | 1,288 | 23,100 | 1,288 |
| 2023-07-18 | 1,264 | 1,284 | 1,255 | 1,271 | 18,000 | 1,271 |
| 2023-07-14 | 1,283 | 1,284 | 1,257 | 1,280 | 26,800 | 1,280 |
| 2023-07-13 | 1,290 | 1,294 | 1,277 | 1,290 | 6,600 | 1,290 |
| 2023-07-12 | 1,233 | 1,291 | 1,233 | 1,291 | 14,900 | 1,291 |
| 2023-07-11 | 1,224 | 1,255 | 1,224 | 1,247 | 31,000 | 1,247 |
| 2023-07-10 | 1,202 | 1,230 | 1,191 | 1,222 | 44,400 | 1,222 |
| 2023-07-07 | 1,176 | 1,253 | 1,159 | 1,203 | 92,700 | 1,203 |
| 2023-07-06 | 1,290 | 1,319 | 1,180 | 1,185 | 146,500 | 1,185 |
| 2023-07-05 | 1,264 | 1,287 | 1,242 | 1,287 | 20,700 | 1,287 |
| 2023-07-04 | 1,241 | 1,279 | 1,227 | 1,264 | 37,200 | 1,264 |
| 2023-07-03 | 1,228 | 1,245 | 1,195 | 1,234 | 21,300 | 1,234 |
| 2023-06-30 | 1,187 | 1,249 | 1,168 | 1,225 | 30,900 | 1,225 |
| 2023-06-29 | 1,212 | 1,212 | 1,163 | 1,193 | 14,000 | 1,193 |
| 2023-06-28 | 1,180 | 1,205 | 1,175 | 1,192 | 34,200 | 1,192 |
| 2023-06-27 | 1,150 | 1,179 | 1,145 | 1,179 | 35,500 | 1,179 |
| 2023-06-26 | 1,145 | 1,182 | 1,134 | 1,150 | 38,100 | 1,150 |
| 2023-06-23 | 1,145 | 1,145 | 1,108 | 1,145 | 25,400 | 1,145 |
| 2023-06-22 | 1,138 | 1,168 | 1,118 | 1,151 | 33,300 | 1,151 |
| 2023-06-21 | 1,136 | 1,156 | 1,124 | 1,140 | 23,700 | 1,140 |
| 2023-06-20 | 1,070 | 1,129 | 1,065 | 1,115 | 33,200 | 1,115 |
| 2023-06-19 | 1,085 | 1,095 | 1,060 | 1,077 | 24,100 | 1,077 |
| 2023-06-16 | 1,071 | 1,094 | 1,068 | 1,093 | 11,600 | 1,093 |
| 2023-06-15 | 1,052 | 1,087 | 1,047 | 1,072 | 25,400 | 1,072 |
| 2023-06-14 | 1,097 | 1,097 | 1,055 | 1,065 | 21,400 | 1,065 |
| 2023-06-13 | 1,098 | 1,098 | 1,064 | 1,085 | 26,700 | 1,085 |
| 2023-06-12 | 1,057 | 1,098 | 1,057 | 1,088 | 26,700 | 1,088 |
| 2023-06-09 | 1,059 | 1,082 | 1,055 | 1,072 | 21,600 | 1,072 |
| 2023-06-08 | 1,035 | 1,066 | 1,033 | 1,056 | 24,700 | 1,056 |
| 2023-06-07 | 987 | 1,050 | 987 | 1,030 | 28,400 | 1,030 |
| 2023-06-06 | 997 | 1,040 | 981 | 981 | 36,600 | 981 |
| 2023-06-05 | 983 | 1,009 | 979 | 998 | 27,400 | 998 |
| 2023-06-02 | 979 | 1,019 | 973 | 1,013 | 41,800 | 1,013 |
| 2023-06-01 | 967 | 1,010 | 935 | 952 | 54,200 | 952 |
| 2023-05-31 | 953 | 972 | 923 | 958 | 37,200 | 958 |
| 2023-05-30 | 966 | 966 | 954 | 954 | 7,900 | 954 |
| 2023-05-29 | 948 | 962 | 948 | 960 | 27,900 | 960 |
| 2023-05-26 | 946 | 959 | 928 | 948 | 23,800 | 948 |
| 2023-05-25 | 945 | 955 | 938 | 947 | 10,300 | 947 |
| 2023-05-24 | 947 | 960 | 939 | 939 | 22,300 | 939 |
| 2023-05-23 | 947 | 957 | 941 | 943 | 25,000 | 943 |
| 2023-05-22 | 942 | 942 | 925 | 941 | 22,400 | 941 |
| 2023-05-19 | 903 | 925 | 903 | 925 | 19,500 | 925 |
| 2023-05-18 | 892 | 916 | 892 | 895 | 29,900 | 895 |
| 2023-05-17 | 896 | 908 | 871 | 877 | 36,600 | 877 |
| 2023-05-16 | 878 | 909 | 856 | 909 | 38,700 | 909 |
| 2023-05-15 | 871 | 885 | 853 | 884 | 64,100 | 884 |
| 2023-05-12 | 856 | 864 | 852 | 862 | 14,300 | 862 |
| 2023-05-11 | 838 | 856 | 838 | 853 | 24,900 | 853 |
| 2023-05-10 | 838 | 855 | 830 | 844 | 23,800 | 844 |
| 2023-05-09 | 840 | 842 | 826 | 838 | 60,900 | 838 |
| 2023-05-08 | 842 | 860 | 842 | 860 | 13,400 | 860 |
| 2023-05-02 | 835 | 850 | 828 | 840 | 15,500 | 840 |
| 2023-05-01 | 840 | 843 | 832 | 839 | 13,500 | 839 |
| 2023-04-28 | 841 | 842 | 839 | 841 | 1,400 | 841 |
| 2023-04-27 | 837 | 840 | 837 | 839 | 3,300 | 839 |
| 2023-04-26 | 840 | 840 | 834 | 839 | 8,500 | 839 |
| 2023-04-25 | 839 | 846 | 838 | 842 | 4,500 | 842 |
| 2023-04-24 | 840 | 842 | 831 | 839 | 17,600 | 839 |
| 2023-04-21 | 840 | 844 | 839 | 840 | 3,900 | 840 |
| 2023-04-20 | 837 | 843 | 835 | 840 | 9,200 | 840 |
| 2023-04-19 | 836 | 849 | 835 | 839 | 15,400 | 839 |
| 2023-04-18 | 835 | 844 | 835 | 836 | 9,400 | 836 |
| 2023-04-17 | 825 | 843 | 817 | 840 | 31,500 | 840 |
| 2023-04-14 | 831 | 833 | 819 | 819 | 20,500 | 819 |
| 2023-04-13 | 835 | 839 | 826 | 826 | 45,000 | 826 |
| 2023-04-12 | 839 | 839 | 834 | 837 | 3,600 | 837 |
| 2023-04-11 | 840 | 860 | 821 | 843 | 32,300 | 843 |
| 2023-04-10 | 841 | 843 | 831 | 842 | 8,600 | 842 |
| 2023-04-07 | 838 | 848 | 825 | 836 | 13,300 | 836 |
| 2023-04-06 | 836 | 840 | 826 | 838 | 8,000 | 838 |
| 2023-04-05 | 836 | 843 | 831 | 838 | 10,800 | 838 |
| 2023-04-04 | 845 | 845 | 823 | 836 | 21,700 | 836 |
| 2023-04-03 | 837 | 869 | 837 | 843 | 9,100 | 843 |
| 2023-03-31 | 836 | 843 | 836 | 837 | 5,000 | 837 |
| 2023-03-30 | 847 | 847 | 831 | 836 | 4,500 | 836 |
| 2023-03-29 | 843 | 853 | 843 | 850 | 4,100 | 850 |
| 2023-03-28 | 853 | 853 | 838 | 850 | 10,500 | 850 |
| 2023-03-27 | 833 | 861 | 833 | 861 | 14,800 | 861 |
| 2023-03-24 | 841 | 841 | 824 | 831 | 6,700 | 831 |
| 2023-03-23 | 833 | 846 | 832 | 843 | 5,600 | 843 |
| 2023-03-22 | 849 | 849 | 832 | 833 | 11,800 | 833 |
| 2023-03-20 | 850 | 850 | 835 | 839 | 9,700 | 839 |
| 2023-03-17 | 827 | 860 | 827 | 850 | 22,200 | 850 |
| 2023-03-16 | 813 | 838 | 805 | 832 | 34,000 | 832 |
| 2023-03-15 | 851 | 852 | 827 | 852 | 7,500 | 852 |
| 2023-03-14 | 856 | 856 | 830 | 839 | 43,300 | 839 |
| 2023-03-13 | 862 | 866 | 850 | 861 | 69,700 | 861 |
| 2023-03-10 | 890 | 891 | 857 | 876 | 32,000 | 876 |
| 2023-03-09 | 910 | 910 | 902 | 902 | 2,600 | 902 |
| 2023-03-08 | 900 | 906 | 900 | 906 | 4,900 | 906 |
| 2023-03-07 | 902 | 903 | 899 | 903 | 2,100 | 903 |
| 2023-03-06 | 907 | 907 | 895 | 897 | 25,100 | 897 |
| 2023-03-03 | 903 | 910 | 897 | 900 | 15,000 | 900 |
| 2023-03-02 | 901 | 912 | 901 | 907 | 7,800 | 907 |
| 2023-03-01 | 899 | 905 | 893 | 901 | 11,600 | 901 |
| 2023-02-28 | 900 | 904 | 893 | 897 | 13,300 | 897 |
| 2023-02-27 | 900 | 918 | 896 | 899 | 13,900 | 899 |
| 2023-02-24 | 890 | 900 | 879 | 900 | 34,300 | 900 |
| 2023-02-22 | 892 | 892 | 877 | 890 | 36,600 | 890 |
| 2023-02-21 | 914 | 925 | 895 | 907 | 31,400 | 907 |
| 2023-02-20 | 916 | 922 | 908 | 908 | 28,700 | 908 |
| 2023-02-17 | 933 | 937 | 912 | 920 | 29,100 | 920 |
| 2023-02-16 | 928 | 952 | 922 | 937 | 31,300 | 937 |
| 2023-02-15 | 917 | 976 | 908 | 941 | 122,600 | 941 |
| 2023-02-14 | 971 | 1,005 | 967 | 992 | 33,700 | 992 |
| 2023-02-13 | 973 | 986 | 942 | 971 | 29,700 | 971 |
| 2023-02-10 | 993 | 1,000 | 977 | 978 | 19,800 | 978 |
| 2023-02-09 | 982 | 999 | 972 | 988 | 12,000 | 988 |
| 2023-02-08 | 987 | 989 | 966 | 986 | 11,300 | 986 |
| 2023-02-07 | 981 | 992 | 961 | 987 | 24,700 | 987 |
| 2023-02-06 | 1,009 | 1,012 | 975 | 980 | 34,200 | 980 |
| 2023-02-03 | 985 | 1,034 | 960 | 1,008 | 81,500 | 1,008 |
| 2023-02-02 | 936 | 986 | 911 | 985 | 107,800 | 985 |
| 2023-02-01 | 929 | 941 | 921 | 922 | 10,400 | 922 |
| 2023-01-31 | 932 | 935 | 925 | 927 | 9,500 | 927 |
| 2023-01-30 | 920 | 933 | 917 | 927 | 16,500 | 927 |
| 2023-01-27 | 914 | 919 | 906 | 915 | 135,500 | 915 |
| 2023-01-26 | 917 | 920 | 909 | 920 | 8,900 | 920 |
| 2023-01-25 | 904 | 916 | 904 | 916 | 10,900 | 916 |
| 2023-01-24 | 910 | 916 | 901 | 903 | 20,300 | 903 |
| 2023-01-23 | 909 | 912 | 902 | 909 | 5,000 | 909 |
| 2023-01-20 | 907 | 913 | 901 | 909 | 11,800 | 909 |
| 2023-01-19 | 900 | 909 | 900 | 901 | 5,200 | 901 |
| 2023-01-18 | 892 | 905 | 892 | 897 | 9,900 | 897 |
| 2023-01-17 | 895 | 901 | 891 | 897 | 9,100 | 897 |
| 2023-01-16 | 896 | 900 | 872 | 900 | 24,100 | 900 |
| 2023-01-13 | 897 | 907 | 896 | 896 | 9,400 | 896 |
| 2023-01-12 | 900 | 902 | 896 | 896 | 13,300 | 896 |
| 2023-01-11 | 900 | 902 | 890 | 900 | 9,400 | 900 |
| 2023-01-10 | 900 | 908 | 890 | 890 | 12,800 | 890 |
| 2023-01-06 | 885 | 906 | 884 | 899 | 5,700 | 899 |
| 2023-01-05 | 890 | 890 | 875 | 887 | 14,900 | 887 |
| 2023-01-04 | 890 | 898 | 867 | 889 | 12,600 | 889 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
