9713 (株)ロイヤルホテル 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 | 1,029 | 1,038 | 1,028 | 1,037 | 16,500 | 1,037 |
| 2023-12-28 | 1,014 | 1,029 | 1,010 | 1,025 | 10,600 | 1,025 |
| 2023-12-27 | 1,013 | 1,018 | 1,013 | 1,014 | 29,600 | 1,014 |
| 2023-12-26 | 1,019 | 1,022 | 1,011 | 1,015 | 12,300 | 1,015 |
| 2023-12-25 | 1,030 | 1,031 | 1,017 | 1,020 | 22,300 | 1,020 |
| 2023-12-22 | 1,030 | 1,032 | 1,025 | 1,026 | 13,700 | 1,026 |
| 2023-12-21 | 1,029 | 1,031 | 1,026 | 1,026 | 8,800 | 1,026 |
| 2023-12-20 | 1,035 | 1,038 | 1,025 | 1,029 | 9,600 | 1,029 |
| 2023-12-19 | 1,024 | 1,034 | 1,024 | 1,029 | 7,100 | 1,029 |
| 2023-12-18 | 1,035 | 1,035 | 1,025 | 1,026 | 9,200 | 1,026 |
| 2023-12-15 | 1,029 | 1,035 | 1,023 | 1,035 | 8,200 | 1,035 |
| 2023-12-14 | 1,034 | 1,035 | 1,023 | 1,029 | 11,400 | 1,029 |
| 2023-12-13 | 1,045 | 1,045 | 1,030 | 1,033 | 10,400 | 1,033 |
| 2023-12-12 | 1,042 | 1,045 | 1,032 | 1,038 | 9,800 | 1,038 |
| 2023-12-11 | 1,026 | 1,045 | 1,026 | 1,042 | 16,300 | 1,042 |
| 2023-12-08 | 1,040 | 1,040 | 1,025 | 1,026 | 8,800 | 1,026 |
| 2023-12-07 | 1,031 | 1,047 | 1,031 | 1,041 | 8,200 | 1,041 |
| 2023-12-06 | 1,032 | 1,038 | 1,025 | 1,031 | 9,700 | 1,031 |
| 2023-12-05 | 1,029 | 1,037 | 1,024 | 1,032 | 10,600 | 1,032 |
| 2023-12-04 | 1,023 | 1,039 | 1,023 | 1,032 | 6,600 | 1,032 |
| 2023-12-01 | 1,033 | 1,036 | 1,021 | 1,023 | 22,400 | 1,023 |
| 2023-11-30 | 1,034 | 1,039 | 1,033 | 1,034 | 6,000 | 1,034 |
| 2023-11-29 | 1,045 | 1,045 | 1,034 | 1,034 | 10,900 | 1,034 |
| 2023-11-28 | 1,042 | 1,046 | 1,031 | 1,037 | 8,300 | 1,037 |
| 2023-11-27 | 1,030 | 1,048 | 1,030 | 1,044 | 11,000 | 1,044 |
| 2023-11-24 | 1,024 | 1,029 | 1,020 | 1,028 | 7,800 | 1,028 |
| 2023-11-22 | 1,021 | 1,032 | 1,019 | 1,025 | 16,800 | 1,025 |
| 2023-11-21 | 1,038 | 1,052 | 1,020 | 1,027 | 10,600 | 1,027 |
| 2023-11-20 | 1,041 | 1,055 | 1,031 | 1,034 | 22,400 | 1,034 |
| 2023-11-17 | 1,031 | 1,053 | 1,022 | 1,035 | 19,600 | 1,035 |
| 2023-11-16 | 1,030 | 1,040 | 1,018 | 1,032 | 17,300 | 1,032 |
| 2023-11-15 | 1,016 | 1,024 | 1,011 | 1,018 | 27,400 | 1,018 |
| 2023-11-14 | 1,067 | 1,068 | 1,014 | 1,022 | 42,000 | 1,022 |
| 2023-11-13 | 1,098 | 1,100 | 1,063 | 1,072 | 19,400 | 1,072 |
| 2023-11-10 | 1,085 | 1,085 | 1,066 | 1,070 | 16,700 | 1,070 |
| 2023-11-09 | 1,108 | 1,133 | 1,094 | 1,095 | 16,500 | 1,095 |
| 2023-11-08 | 1,080 | 1,108 | 1,065 | 1,108 | 32,900 | 1,108 |
| 2023-11-07 | 1,068 | 1,088 | 1,068 | 1,080 | 17,900 | 1,080 |
| 2023-11-06 | 1,067 | 1,080 | 1,055 | 1,068 | 20,300 | 1,068 |
| 2023-11-02 | 1,059 | 1,064 | 1,048 | 1,061 | 15,100 | 1,061 |
| 2023-11-01 | 1,033 | 1,047 | 1,021 | 1,047 | 15,500 | 1,047 |
| 2023-10-31 | 1,010 | 1,030 | 1,005 | 1,029 | 13,200 | 1,029 |
| 2023-10-30 | 1,018 | 1,024 | 1,010 | 1,019 | 19,300 | 1,019 |
| 2023-10-27 | 1,051 | 1,059 | 1,005 | 1,030 | 31,800 | 1,030 |
| 2023-10-26 | 1,072 | 1,080 | 1,056 | 1,064 | 19,900 | 1,064 |
| 2023-10-25 | 1,083 | 1,099 | 1,083 | 1,088 | 10,700 | 1,088 |
| 2023-10-24 | 1,092 | 1,092 | 1,069 | 1,083 | 18,600 | 1,083 |
| 2023-10-23 | 1,119 | 1,120 | 1,088 | 1,092 | 20,100 | 1,092 |
| 2023-10-20 | 1,156 | 1,158 | 1,111 | 1,120 | 12,700 | 1,120 |
| 2023-10-19 | 1,156 | 1,166 | 1,152 | 1,156 | 14,200 | 1,156 |
| 2023-10-18 | 1,175 | 1,177 | 1,163 | 1,169 | 8,000 | 1,169 |
| 2023-10-17 | 1,174 | 1,196 | 1,174 | 1,182 | 7,600 | 1,182 |
| 2023-10-16 | 1,197 | 1,197 | 1,160 | 1,174 | 5,700 | 1,174 |
| 2023-10-13 | 1,241 | 1,241 | 1,191 | 1,202 | 7,900 | 1,202 |
| 2023-10-12 | 1,230 | 1,240 | 1,227 | 1,240 | 3,600 | 1,240 |
| 2023-10-11 | 1,235 | 1,235 | 1,228 | 1,230 | 2,800 | 1,230 |
| 2023-10-10 | 1,235 | 1,238 | 1,231 | 1,236 | 7,400 | 1,236 |
| 2023-10-06 | 1,228 | 1,238 | 1,211 | 1,236 | 7,200 | 1,236 |
| 2023-10-05 | 1,225 | 1,236 | 1,225 | 1,228 | 4,400 | 1,228 |
| 2023-10-04 | 1,267 | 1,270 | 1,234 | 1,234 | 6,300 | 1,234 |
| 2023-10-03 | 1,273 | 1,274 | 1,267 | 1,267 | 6,500 | 1,267 |
| 2023-10-02 | 1,272 | 1,285 | 1,272 | 1,273 | 5,100 | 1,273 |
| 2023-09-29 | 1,295 | 1,295 | 1,279 | 1,279 | 5,500 | 1,279 |
| 2023-09-28 | 1,301 | 1,301 | 1,284 | 1,287 | 7,900 | 1,287 |
| 2023-09-27 | 1,316 | 1,316 | 1,300 | 1,305 | 7,200 | 1,305 |
| 2023-09-26 | 1,305 | 1,310 | 1,305 | 1,308 | 2,000 | 1,308 |
| 2023-09-25 | 1,305 | 1,310 | 1,304 | 1,306 | 2,500 | 1,306 |
| 2023-09-22 | 1,303 | 1,308 | 1,300 | 1,302 | 3,600 | 1,302 |
| 2023-09-21 | 1,305 | 1,306 | 1,300 | 1,300 | 4,800 | 1,300 |
| 2023-09-20 | 1,314 | 1,318 | 1,305 | 1,306 | 6,500 | 1,306 |
| 2023-09-19 | 1,308 | 1,313 | 1,303 | 1,308 | 6,400 | 1,308 |
| 2023-09-15 | 1,301 | 1,309 | 1,300 | 1,302 | 4,700 | 1,302 |
| 2023-09-14 | 1,315 | 1,317 | 1,300 | 1,300 | 7,800 | 1,300 |
| 2023-09-13 | 1,304 | 1,310 | 1,304 | 1,304 | 3,300 | 1,304 |
| 2023-09-12 | 1,312 | 1,318 | 1,302 | 1,304 | 5,400 | 1,304 |
| 2023-09-11 | 1,302 | 1,314 | 1,301 | 1,301 | 5,900 | 1,301 |
| 2023-09-08 | 1,303 | 1,307 | 1,300 | 1,300 | 6,200 | 1,300 |
| 2023-09-07 | 1,301 | 1,317 | 1,300 | 1,306 | 5,600 | 1,306 |
| 2023-09-06 | 1,325 | 1,325 | 1,306 | 1,306 | 6,700 | 1,306 |
| 2023-09-05 | 1,314 | 1,319 | 1,310 | 1,316 | 4,800 | 1,316 |
| 2023-09-04 | 1,324 | 1,324 | 1,310 | 1,321 | 4,400 | 1,321 |
| 2023-09-01 | 1,325 | 1,333 | 1,317 | 1,324 | 3,900 | 1,324 |
| 2023-08-31 | 1,324 | 1,324 | 1,309 | 1,324 | 2,500 | 1,324 |
| 2023-08-30 | 1,336 | 1,336 | 1,309 | 1,309 | 8,700 | 1,309 |
| 2023-08-29 | 1,345 | 1,345 | 1,335 | 1,335 | 2,400 | 1,335 |
| 2023-08-28 | 1,335 | 1,340 | 1,315 | 1,338 | 12,500 | 1,338 |
| 2023-08-25 | 1,308 | 1,316 | 1,305 | 1,313 | 3,700 | 1,313 |
| 2023-08-24 | 1,323 | 1,335 | 1,303 | 1,308 | 5,100 | 1,308 |
| 2023-08-23 | 1,315 | 1,315 | 1,298 | 1,301 | 3,700 | 1,301 |
| 2023-08-22 | 1,320 | 1,320 | 1,303 | 1,303 | 2,100 | 1,303 |
| 2023-08-21 | 1,300 | 1,315 | 1,296 | 1,306 | 5,800 | 1,306 |
| 2023-08-18 | 1,325 | 1,341 | 1,292 | 1,303 | 10,800 | 1,303 |
| 2023-08-17 | 1,337 | 1,357 | 1,319 | 1,326 | 10,100 | 1,326 |
| 2023-08-16 | 1,368 | 1,369 | 1,350 | 1,351 | 5,600 | 1,351 |
| 2023-08-15 | 1,365 | 1,370 | 1,360 | 1,365 | 5,300 | 1,365 |
| 2023-08-14 | 1,398 | 1,398 | 1,354 | 1,360 | 14,500 | 1,360 |
| 2023-08-10 | 1,296 | 1,343 | 1,296 | 1,338 | 11,800 | 1,338 |
| 2023-08-09 | 1,307 | 1,307 | 1,284 | 1,290 | 5,100 | 1,290 |
| 2023-08-08 | 1,284 | 1,330 | 1,283 | 1,287 | 8,000 | 1,287 |
| 2023-08-07 | 1,284 | 1,284 | 1,277 | 1,283 | 5,700 | 1,283 |
| 2023-08-04 | 1,301 | 1,301 | 1,271 | 1,285 | 13,700 | 1,285 |
| 2023-08-03 | 1,306 | 1,334 | 1,271 | 1,316 | 27,200 | 1,316 |
| 2023-08-02 | 1,349 | 1,389 | 1,344 | 1,389 | 23,000 | 1,389 |
| 2023-08-01 | 1,338 | 1,350 | 1,338 | 1,343 | 6,500 | 1,343 |
| 2023-07-31 | 1,339 | 1,350 | 1,339 | 1,344 | 3,900 | 1,344 |
| 2023-07-28 | 1,336 | 1,341 | 1,330 | 1,339 | 1,000 | 1,339 |
| 2023-07-27 | 1,348 | 1,348 | 1,325 | 1,343 | 3,100 | 1,343 |
| 2023-07-26 | 1,331 | 1,347 | 1,331 | 1,346 | 3,600 | 1,346 |
| 2023-07-25 | 1,328 | 1,331 | 1,324 | 1,331 | 3,200 | 1,331 |
| 2023-07-24 | 1,321 | 1,327 | 1,316 | 1,324 | 1,500 | 1,324 |
| 2023-07-21 | 1,328 | 1,330 | 1,315 | 1,321 | 4,100 | 1,321 |
| 2023-07-20 | 1,327 | 1,328 | 1,322 | 1,328 | 2,600 | 1,328 |
| 2023-07-19 | 1,322 | 1,322 | 1,315 | 1,321 | 1,600 | 1,321 |
| 2023-07-18 | 1,329 | 1,334 | 1,320 | 1,322 | 2,800 | 1,322 |
| 2023-07-14 | 1,323 | 1,329 | 1,317 | 1,329 | 3,100 | 1,329 |
| 2023-07-13 | 1,327 | 1,328 | 1,315 | 1,315 | 4,700 | 1,315 |
| 2023-07-12 | 1,335 | 1,335 | 1,320 | 1,322 | 3,000 | 1,322 |
| 2023-07-11 | 1,323 | 1,340 | 1,320 | 1,332 | 2,200 | 1,332 |
| 2023-07-10 | 1,325 | 1,329 | 1,313 | 1,323 | 3,800 | 1,323 |
| 2023-07-07 | 1,325 | 1,335 | 1,321 | 1,322 | 4,100 | 1,322 |
| 2023-07-06 | 1,345 | 1,345 | 1,325 | 1,327 | 3,800 | 1,327 |
| 2023-07-05 | 1,330 | 1,340 | 1,329 | 1,340 | 5,200 | 1,340 |
| 2023-07-04 | 1,330 | 1,332 | 1,320 | 1,330 | 4,300 | 1,330 |
| 2023-07-03 | 1,327 | 1,327 | 1,321 | 1,324 | 3,800 | 1,324 |
| 2023-06-30 | 1,330 | 1,338 | 1,320 | 1,327 | 4,200 | 1,327 |
| 2023-06-29 | 1,346 | 1,348 | 1,324 | 1,333 | 3,600 | 1,333 |
| 2023-06-28 | 1,352 | 1,352 | 1,337 | 1,346 | 3,100 | 1,346 |
| 2023-06-27 | 1,329 | 1,350 | 1,323 | 1,337 | 3,200 | 1,337 |
| 2023-06-26 | 1,350 | 1,350 | 1,330 | 1,330 | 4,300 | 1,330 |
| 2023-06-23 | 1,354 | 1,354 | 1,321 | 1,339 | 4,800 | 1,339 |
| 2023-06-22 | 1,346 | 1,349 | 1,330 | 1,335 | 3,300 | 1,335 |
| 2023-06-21 | 1,320 | 1,355 | 1,320 | 1,355 | 8,400 | 1,355 |
| 2023-06-20 | 1,322 | 1,331 | 1,313 | 1,331 | 5,100 | 1,331 |
| 2023-06-19 | 1,316 | 1,327 | 1,316 | 1,325 | 8,100 | 1,325 |
| 2023-06-16 | 1,325 | 1,330 | 1,325 | 1,329 | 2,000 | 1,329 |
| 2023-06-15 | 1,334 | 1,343 | 1,325 | 1,329 | 6,200 | 1,329 |
| 2023-06-14 | 1,334 | 1,342 | 1,334 | 1,334 | 3,100 | 1,334 |
| 2023-06-13 | 1,346 | 1,351 | 1,339 | 1,341 | 4,600 | 1,341 |
| 2023-06-12 | 1,362 | 1,362 | 1,341 | 1,351 | 3,900 | 1,351 |
| 2023-06-09 | 1,359 | 1,365 | 1,351 | 1,365 | 3,800 | 1,365 |
| 2023-06-08 | 1,355 | 1,355 | 1,341 | 1,350 | 3,700 | 1,350 |
| 2023-06-07 | 1,359 | 1,362 | 1,350 | 1,355 | 4,500 | 1,355 |
| 2023-06-06 | 1,359 | 1,364 | 1,350 | 1,359 | 4,600 | 1,359 |
| 2023-06-05 | 1,348 | 1,356 | 1,340 | 1,348 | 3,300 | 1,348 |
| 2023-06-02 | 1,320 | 1,332 | 1,320 | 1,330 | 4,100 | 1,330 |
| 2023-06-01 | 1,325 | 1,329 | 1,318 | 1,318 | 4,500 | 1,318 |
| 2023-05-31 | 1,344 | 1,344 | 1,320 | 1,325 | 2,400 | 1,325 |
| 2023-05-30 | 1,353 | 1,353 | 1,324 | 1,334 | 5,600 | 1,334 |
| 2023-05-29 | 1,369 | 1,369 | 1,346 | 1,351 | 3,300 | 1,351 |
| 2023-05-26 | 1,363 | 1,363 | 1,345 | 1,357 | 4,400 | 1,357 |
| 2023-05-25 | 1,327 | 1,355 | 1,327 | 1,342 | 1,900 | 1,342 |
| 2023-05-24 | 1,351 | 1,357 | 1,321 | 1,328 | 5,800 | 1,328 |
| 2023-05-23 | 1,370 | 1,370 | 1,350 | 1,352 | 4,600 | 1,352 |
| 2023-05-22 | 1,348 | 1,370 | 1,345 | 1,370 | 5,600 | 1,370 |
| 2023-05-19 | 1,355 | 1,370 | 1,340 | 1,348 | 6,600 | 1,348 |
| 2023-05-18 | 1,380 | 1,391 | 1,311 | 1,355 | 21,600 | 1,355 |
| 2023-05-17 | 1,407 | 1,430 | 1,389 | 1,392 | 9,600 | 1,392 |
| 2023-05-16 | 1,410 | 1,457 | 1,402 | 1,412 | 18,800 | 1,412 |
| 2023-05-15 | 1,462 | 1,471 | 1,400 | 1,432 | 23,000 | 1,432 |
| 2023-05-12 | 1,468 | 1,483 | 1,466 | 1,471 | 5,700 | 1,471 |
| 2023-05-11 | 1,492 | 1,492 | 1,462 | 1,478 | 3,700 | 1,478 |
| 2023-05-10 | 1,469 | 1,498 | 1,452 | 1,474 | 6,400 | 1,474 |
| 2023-05-09 | 1,452 | 1,490 | 1,450 | 1,470 | 14,700 | 1,470 |
| 2023-05-08 | 1,472 | 1,476 | 1,459 | 1,460 | 5,800 | 1,460 |
| 2023-05-02 | 1,484 | 1,489 | 1,453 | 1,477 | 8,900 | 1,477 |
| 2023-05-01 | 1,463 | 1,489 | 1,449 | 1,475 | 11,600 | 1,475 |
| 2023-04-28 | 1,478 | 1,489 | 1,430 | 1,445 | 7,800 | 1,445 |
| 2023-04-27 | 1,478 | 1,482 | 1,412 | 1,465 | 10,900 | 1,465 |
| 2023-04-26 | 1,474 | 1,488 | 1,454 | 1,482 | 11,400 | 1,482 |
| 2023-04-25 | 1,497 | 1,500 | 1,462 | 1,474 | 22,800 | 1,474 |
| 2023-04-24 | 1,458 | 1,480 | 1,451 | 1,480 | 27,500 | 1,480 |
| 2023-04-21 | 1,400 | 1,438 | 1,400 | 1,434 | 16,000 | 1,434 |
| 2023-04-20 | 1,380 | 1,410 | 1,380 | 1,400 | 14,100 | 1,400 |
| 2023-04-19 | 1,387 | 1,400 | 1,386 | 1,395 | 3,300 | 1,395 |
| 2023-04-18 | 1,386 | 1,405 | 1,385 | 1,400 | 6,300 | 1,400 |
| 2023-04-17 | 1,401 | 1,405 | 1,384 | 1,386 | 6,100 | 1,386 |
| 2023-04-14 | 1,370 | 1,400 | 1,370 | 1,398 | 10,400 | 1,398 |
| 2023-04-13 | 1,371 | 1,371 | 1,356 | 1,370 | 5,100 | 1,370 |
| 2023-04-12 | 1,353 | 1,365 | 1,348 | 1,365 | 5,700 | 1,365 |
| 2023-04-11 | 1,361 | 1,366 | 1,347 | 1,361 | 5,600 | 1,361 |
| 2023-04-10 | 1,345 | 1,360 | 1,345 | 1,354 | 4,300 | 1,354 |
| 2023-04-07 | 1,359 | 1,359 | 1,342 | 1,345 | 1,700 | 1,345 |
| 2023-04-06 | 1,333 | 1,350 | 1,329 | 1,346 | 2,600 | 1,346 |
| 2023-04-05 | 1,344 | 1,353 | 1,336 | 1,336 | 3,100 | 1,336 |
| 2023-04-04 | 1,359 | 1,359 | 1,345 | 1,346 | 2,300 | 1,346 |
| 2023-04-03 | 1,357 | 1,365 | 1,344 | 1,345 | 5,600 | 1,345 |
| 2023-03-31 | 1,367 | 1,367 | 1,347 | 1,357 | 3,600 | 1,357 |
| 2023-03-30 | 1,317 | 1,357 | 1,317 | 1,338 | 5,400 | 1,338 |
| 2023-03-29 | 1,364 | 1,380 | 1,324 | 1,324 | 8,400 | 1,324 |
| 2023-03-28 | 1,348 | 1,364 | 1,346 | 1,363 | 3,000 | 1,363 |
| 2023-03-27 | 1,373 | 1,373 | 1,330 | 1,349 | 2,800 | 1,349 |
| 2023-03-24 | 1,341 | 1,348 | 1,333 | 1,345 | 1,500 | 1,345 |
| 2023-03-23 | 1,318 | 1,341 | 1,315 | 1,341 | 2,300 | 1,341 |
| 2023-03-22 | 1,322 | 1,344 | 1,322 | 1,329 | 3,600 | 1,329 |
| 2023-03-20 | 1,337 | 1,338 | 1,315 | 1,326 | 3,900 | 1,326 |
| 2023-03-17 | 1,345 | 1,345 | 1,330 | 1,334 | 2,200 | 1,334 |
| 2023-03-16 | 1,330 | 1,337 | 1,323 | 1,334 | 4,600 | 1,334 |
| 2023-03-15 | 1,367 | 1,367 | 1,332 | 1,347 | 9,000 | 1,347 |
| 2023-03-14 | 1,353 | 1,365 | 1,331 | 1,331 | 11,800 | 1,331 |
| 2023-03-13 | 1,390 | 1,400 | 1,362 | 1,391 | 10,300 | 1,391 |
| 2023-03-10 | 1,396 | 1,403 | 1,395 | 1,397 | 5,200 | 1,397 |
| 2023-03-09 | 1,400 | 1,405 | 1,396 | 1,401 | 5,200 | 1,401 |
| 2023-03-08 | 1,405 | 1,405 | 1,382 | 1,404 | 8,300 | 1,404 |
| 2023-03-07 | 1,405 | 1,412 | 1,395 | 1,408 | 5,700 | 1,408 |
| 2023-03-06 | 1,400 | 1,415 | 1,383 | 1,415 | 12,700 | 1,415 |
| 2023-03-03 | 1,387 | 1,387 | 1,374 | 1,382 | 3,300 | 1,382 |
| 2023-03-02 | 1,382 | 1,385 | 1,373 | 1,374 | 5,400 | 1,374 |
| 2023-03-01 | 1,376 | 1,384 | 1,371 | 1,375 | 4,800 | 1,375 |
| 2023-02-28 | 1,388 | 1,390 | 1,372 | 1,380 | 5,200 | 1,380 |
| 2023-02-27 | 1,376 | 1,380 | 1,359 | 1,378 | 4,400 | 1,378 |
| 2023-02-24 | 1,358 | 1,361 | 1,353 | 1,356 | 2,800 | 1,356 |
| 2023-02-22 | 1,370 | 1,380 | 1,355 | 1,357 | 3,000 | 1,357 |
| 2023-02-21 | 1,370 | 1,377 | 1,370 | 1,370 | 1,600 | 1,370 |
| 2023-02-20 | 1,360 | 1,368 | 1,355 | 1,363 | 7,600 | 1,363 |
| 2023-02-17 | 1,359 | 1,359 | 1,341 | 1,355 | 6,800 | 1,355 |
| 2023-02-16 | 1,371 | 1,371 | 1,352 | 1,362 | 9,400 | 1,362 |
| 2023-02-15 | 1,383 | 1,395 | 1,370 | 1,372 | 4,300 | 1,372 |
| 2023-02-14 | 1,378 | 1,390 | 1,376 | 1,382 | 2,700 | 1,382 |
| 2023-02-13 | 1,389 | 1,389 | 1,368 | 1,377 | 10,700 | 1,377 |
| 2023-02-10 | 1,391 | 1,400 | 1,373 | 1,393 | 10,900 | 1,393 |
| 2023-02-09 | 1,399 | 1,401 | 1,376 | 1,394 | 16,700 | 1,394 |
| 2023-02-08 | 1,400 | 1,448 | 1,390 | 1,448 | 18,700 | 1,448 |
| 2023-02-07 | 1,368 | 1,400 | 1,368 | 1,399 | 4,900 | 1,399 |
| 2023-02-06 | 1,362 | 1,374 | 1,358 | 1,368 | 4,400 | 1,368 |
| 2023-02-03 | 1,390 | 1,392 | 1,355 | 1,366 | 5,100 | 1,366 |
| 2023-02-02 | 1,393 | 1,400 | 1,374 | 1,390 | 4,400 | 1,390 |
| 2023-02-01 | 1,395 | 1,409 | 1,391 | 1,393 | 4,900 | 1,393 |
| 2023-01-31 | 1,402 | 1,428 | 1,391 | 1,394 | 8,700 | 1,394 |
| 2023-01-30 | 1,402 | 1,430 | 1,400 | 1,406 | 8,500 | 1,406 |
| 2023-01-27 | 1,387 | 1,430 | 1,379 | 1,407 | 8,900 | 1,407 |
| 2023-01-26 | 1,413 | 1,413 | 1,381 | 1,390 | 8,000 | 1,390 |
| 2023-01-25 | 1,400 | 1,413 | 1,392 | 1,406 | 8,200 | 1,406 |
| 2023-01-24 | 1,450 | 1,450 | 1,384 | 1,394 | 35,500 | 1,394 |
| 2023-01-23 | 1,406 | 1,490 | 1,404 | 1,449 | 86,400 | 1,449 |
| 2023-01-20 | 1,333 | 1,346 | 1,319 | 1,346 | 4,500 | 1,346 |
| 2023-01-19 | 1,321 | 1,328 | 1,310 | 1,328 | 3,100 | 1,328 |
| 2023-01-18 | 1,306 | 1,345 | 1,296 | 1,316 | 4,900 | 1,316 |
| 2023-01-17 | 1,292 | 1,311 | 1,292 | 1,302 | 2,800 | 1,302 |
| 2023-01-16 | 1,324 | 1,324 | 1,290 | 1,290 | 8,200 | 1,290 |
| 2023-01-13 | 1,343 | 1,347 | 1,329 | 1,338 | 3,300 | 1,338 |
| 2023-01-12 | 1,351 | 1,351 | 1,336 | 1,338 | 3,300 | 1,338 |
| 2023-01-11 | 1,351 | 1,376 | 1,351 | 1,351 | 5,200 | 1,351 |
| 2023-01-10 | 1,326 | 1,387 | 1,326 | 1,373 | 12,400 | 1,373 |
| 2023-01-06 | 1,310 | 1,325 | 1,310 | 1,322 | 4,000 | 1,322 |
| 2023-01-05 | 1,319 | 1,321 | 1,306 | 1,321 | 3,300 | 1,321 |
| 2023-01-04 | 1,312 | 1,316 | 1,298 | 1,313 | 3,800 | 1,313 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-08-10]1株→1.18株 [1988-03-28]1株→1.137株
