9857 英和(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 | 2,035 | 2,066 | 1,980 | 2,027 | 8,200 | 2,027 |
| 2023-12-28 | 1,930 | 1,974 | 1,915 | 1,968 | 2,800 | 1,968 |
| 2023-12-27 | 1,901 | 1,910 | 1,891 | 1,906 | 2,400 | 1,906 |
| 2023-12-26 | 1,912 | 1,930 | 1,889 | 1,895 | 4,500 | 1,895 |
| 2023-12-25 | 1,898 | 1,930 | 1,890 | 1,899 | 2,700 | 1,899 |
| 2023-12-22 | 1,814 | 1,898 | 1,814 | 1,898 | 5,900 | 1,898 |
| 2023-12-21 | 1,811 | 1,822 | 1,811 | 1,821 | 600 | 1,821 |
| 2023-12-20 | 1,807 | 1,821 | 1,807 | 1,821 | 400 | 1,821 |
| 2023-12-19 | 1,808 | 1,830 | 1,798 | 1,819 | 5,900 | 1,819 |
| 2023-12-18 | 1,801 | 1,819 | 1,798 | 1,808 | 3,500 | 1,808 |
| 2023-12-15 | 1,814 | 1,817 | 1,801 | 1,801 | 2,800 | 1,801 |
| 2023-12-14 | 1,808 | 1,814 | 1,796 | 1,799 | 2,100 | 1,799 |
| 2023-12-13 | 1,802 | 1,809 | 1,801 | 1,808 | 1,100 | 1,808 |
| 2023-12-12 | 1,818 | 1,819 | 1,800 | 1,806 | 2,300 | 1,806 |
| 2023-12-11 | 1,819 | 1,820 | 1,807 | 1,818 | 1,200 | 1,818 |
| 2023-12-08 | 1,827 | 1,829 | 1,790 | 1,817 | 3,700 | 1,817 |
| 2023-12-07 | 1,806 | 1,807 | 1,803 | 1,807 | 1,100 | 1,807 |
| 2023-12-06 | 1,810 | 1,815 | 1,800 | 1,811 | 3,500 | 1,811 |
| 2023-12-05 | 1,810 | 1,825 | 1,808 | 1,808 | 1,100 | 1,808 |
| 2023-12-04 | 1,820 | 1,846 | 1,809 | 1,813 | 2,700 | 1,813 |
| 2023-12-01 | 1,821 | 1,828 | 1,816 | 1,816 | 800 | 1,816 |
| 2023-11-30 | 1,830 | 1,835 | 1,818 | 1,821 | 4,300 | 1,821 |
| 2023-11-29 | 1,820 | 1,829 | 1,802 | 1,829 | 2,000 | 1,829 |
| 2023-11-28 | 1,822 | 1,838 | 1,818 | 1,823 | 1,200 | 1,823 |
| 2023-11-27 | 1,817 | 1,837 | 1,817 | 1,825 | 1,700 | 1,825 |
| 2023-11-24 | 1,823 | 1,827 | 1,812 | 1,825 | 3,100 | 1,825 |
| 2023-11-22 | 1,830 | 1,830 | 1,821 | 1,821 | 2,300 | 1,821 |
| 2023-11-21 | 1,820 | 1,839 | 1,815 | 1,839 | 2,300 | 1,839 |
| 2023-11-20 | 1,824 | 1,838 | 1,820 | 1,820 | 2,500 | 1,820 |
| 2023-11-17 | 1,852 | 1,858 | 1,826 | 1,840 | 1,900 | 1,840 |
| 2023-11-16 | 1,870 | 1,870 | 1,850 | 1,850 | 700 | 1,850 |
| 2023-11-15 | 1,877 | 1,877 | 1,855 | 1,855 | 2,600 | 1,855 |
| 2023-11-14 | 1,869 | 1,880 | 1,862 | 1,877 | 1,200 | 1,877 |
| 2023-11-13 | 1,876 | 1,881 | 1,863 | 1,870 | 2,300 | 1,870 |
| 2023-11-10 | 1,885 | 1,924 | 1,820 | 1,876 | 7,700 | 1,876 |
| 2023-11-09 | 1,823 | 1,917 | 1,823 | 1,885 | 8,300 | 1,885 |
| 2023-11-08 | 1,856 | 1,871 | 1,792 | 1,808 | 12,700 | 1,808 |
| 2023-11-07 | 1,900 | 2,202 | 1,850 | 1,877 | 82,700 | 1,877 |
| 2023-11-06 | 1,779 | 1,846 | 1,779 | 1,830 | 5,800 | 1,830 |
| 2023-11-02 | 1,771 | 1,787 | 1,760 | 1,777 | 2,400 | 1,777 |
| 2023-11-01 | 1,772 | 1,772 | 1,754 | 1,754 | 1,000 | 1,754 |
| 2023-10-31 | 1,759 | 1,768 | 1,736 | 1,768 | 2,100 | 1,768 |
| 2023-10-30 | 1,766 | 1,799 | 1,755 | 1,774 | 3,100 | 1,774 |
| 2023-10-27 | 1,775 | 1,782 | 1,750 | 1,782 | 3,000 | 1,782 |
| 2023-10-26 | 1,810 | 1,810 | 1,772 | 1,782 | 700 | 1,782 |
| 2023-10-25 | 1,776 | 1,822 | 1,776 | 1,822 | 1,000 | 1,822 |
| 2023-10-24 | 1,842 | 1,842 | 1,750 | 1,788 | 2,300 | 1,788 |
| 2023-10-23 | 1,819 | 1,844 | 1,804 | 1,834 | 1,900 | 1,834 |
| 2023-10-20 | 1,832 | 1,832 | 1,800 | 1,816 | 1,000 | 1,816 |
| 2023-10-19 | 1,827 | 1,849 | 1,827 | 1,835 | 600 | 1,835 |
| 2023-10-18 | 1,870 | 1,870 | 1,828 | 1,844 | 800 | 1,844 |
| 2023-10-17 | 1,828 | 1,870 | 1,810 | 1,830 | 1,200 | 1,830 |
| 2023-10-16 | 1,850 | 1,850 | 1,787 | 1,804 | 800 | 1,804 |
| 2023-10-13 | 1,869 | 1,869 | 1,850 | 1,850 | 200 | 1,850 |
| 2023-10-12 | 1,849 | 1,899 | 1,849 | 1,880 | 2,700 | 1,880 |
| 2023-10-11 | 1,897 | 1,899 | 1,859 | 1,889 | 1,700 | 1,889 |
| 2023-10-10 | 1,825 | 1,938 | 1,824 | 1,898 | 6,500 | 1,898 |
| 2023-10-06 | 1,840 | 1,840 | 1,783 | 1,814 | 2,300 | 1,814 |
| 2023-10-05 | 1,751 | 1,813 | 1,751 | 1,813 | 1,300 | 1,813 |
| 2023-10-04 | 1,807 | 1,809 | 1,742 | 1,742 | 7,800 | 1,742 |
| 2023-10-03 | 1,880 | 1,880 | 1,802 | 1,859 | 7,700 | 1,859 |
| 2023-10-02 | 1,850 | 1,907 | 1,826 | 1,901 | 5,200 | 1,901 |
| 2023-09-29 | 1,989 | 1,989 | 1,863 | 1,863 | 9,200 | 1,863 |
| 2023-09-28 | 1,989 | 1,989 | 1,879 | 1,953 | 4,100 | 1,953 |
| 2023-09-27 | 1,930 | 1,981 | 1,915 | 1,959 | 11,500 | 1,959 |
| 2023-09-26 | 1,878 | 1,949 | 1,875 | 1,925 | 8,700 | 1,925 |
| 2023-09-25 | 1,825 | 1,900 | 1,819 | 1,877 | 16,200 | 1,877 |
| 2023-09-22 | 1,850 | 2,051 | 1,765 | 1,808 | 101,200 | 1,808 |
| 2023-09-21 | 1,693 | 1,705 | 1,677 | 1,697 | 3,000 | 1,697 |
| 2023-09-20 | 1,691 | 1,693 | 1,679 | 1,693 | 1,100 | 1,693 |
| 2023-09-19 | 1,652 | 1,697 | 1,652 | 1,691 | 1,800 | 1,691 |
| 2023-09-15 | 1,661 | 1,661 | 1,658 | 1,658 | 200 | 1,658 |
| 2023-09-14 | 1,681 | 1,681 | 1,673 | 1,673 | 300 | 1,673 |
| 2023-09-13 | 1,699 | 1,699 | 1,689 | 1,692 | 1,300 | 1,692 |
| 2023-09-12 | 1,693 | 1,699 | 1,687 | 1,687 | 1,600 | 1,687 |
| 2023-09-11 | 1,695 | 1,695 | 1,680 | 1,691 | 1,100 | 1,691 |
| 2023-09-08 | 1,692 | 1,692 | 1,668 | 1,690 | 1,800 | 1,690 |
| 2023-09-07 | 1,687 | 1,698 | 1,658 | 1,693 | 2,100 | 1,693 |
| 2023-09-06 | 1,659 | 1,690 | 1,659 | 1,687 | 2,500 | 1,687 |
| 2023-09-05 | 1,655 | 1,684 | 1,655 | 1,664 | 2,100 | 1,664 |
| 2023-09-04 | 1,697 | 1,697 | 1,663 | 1,666 | 1,700 | 1,666 |
| 2023-09-01 | 1,633 | 1,675 | 1,633 | 1,669 | 1,700 | 1,669 |
| 2023-08-31 | 1,633 | 1,652 | 1,618 | 1,648 | 2,700 | 1,648 |
| 2023-08-30 | 1,616 | 1,625 | 1,613 | 1,625 | 800 | 1,625 |
| 2023-08-29 | 1,600 | 1,613 | 1,600 | 1,613 | 1,100 | 1,613 |
| 2023-08-28 | 1,615 | 1,641 | 1,570 | 1,595 | 5,100 | 1,595 |
| 2023-08-25 | 1,591 | 1,615 | 1,591 | 1,600 | 600 | 1,600 |
| 2023-08-24 | 1,599 | 1,613 | 1,598 | 1,610 | 800 | 1,610 |
| 2023-08-23 | 1,578 | 1,596 | 1,565 | 1,596 | 1,200 | 1,596 |
| 2023-08-22 | 1,584 | 1,584 | 1,560 | 1,578 | 1,500 | 1,578 |
| 2023-08-21 | 1,588 | 1,607 | 1,575 | 1,584 | 2,500 | 1,584 |
| 2023-08-18 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2023-08-17 | 1,611 | 1,621 | 1,576 | 1,599 | 2,100 | 1,599 |
| 2023-08-16 | 1,611 | 1,631 | 1,611 | 1,614 | 600 | 1,614 |
| 2023-08-15 | 1,622 | 1,631 | 1,615 | 1,615 | 1,100 | 1,615 |
| 2023-08-14 | 1,619 | 1,633 | 1,616 | 1,633 | 600 | 1,633 |
| 2023-08-10 | 1,654 | 1,654 | 1,622 | 1,630 | 1,100 | 1,630 |
| 2023-08-09 | 1,608 | 1,657 | 1,608 | 1,657 | 1,100 | 1,657 |
| 2023-08-08 | 1,635 | 1,677 | 1,629 | 1,643 | 3,300 | 1,643 |
| 2023-08-07 | 1,661 | 1,768 | 1,593 | 1,643 | 9,400 | 1,643 |
| 2023-08-04 | 1,551 | 1,770 | 1,546 | 1,648 | 15,700 | 1,648 |
| 2023-08-03 | 1,608 | 1,608 | 1,550 | 1,570 | 800 | 1,570 |
| 2023-08-02 | 1,603 | 1,608 | 1,603 | 1,608 | 1,300 | 1,608 |
| 2023-08-01 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | 1,619 |
| 2023-07-31 | 1,629 | 1,629 | 1,605 | 1,619 | 9,500 | 1,619 |
| 2023-07-28 | 1,586 | 1,595 | 1,583 | 1,595 | 2,700 | 1,595 |
| 2023-07-27 | 1,580 | 1,593 | 1,580 | 1,590 | 1,800 | 1,590 |
| 2023-07-26 | 1,595 | 1,595 | 1,580 | 1,580 | 2,200 | 1,580 |
| 2023-07-25 | 1,556 | 1,571 | 1,531 | 1,570 | 3,100 | 1,570 |
| 2023-07-24 | 1,541 | 1,578 | 1,541 | 1,556 | 5,100 | 1,556 |
| 2023-07-21 | 1,525 | 1,537 | 1,525 | 1,530 | 1,500 | 1,530 |
| 2023-07-20 | 1,500 | 1,534 | 1,499 | 1,519 | 2,300 | 1,519 |
| 2023-07-19 | 1,495 | 1,497 | 1,490 | 1,497 | 1,000 | 1,497 |
| 2023-07-18 | - | - | - | 1,483 | - | 1,483 |
| 2023-07-14 | 1,486 | 1,500 | 1,483 | 1,483 | 600 | 1,483 |
| 2023-07-13 | 1,505 | 1,511 | 1,481 | 1,482 | 2,300 | 1,482 |
| 2023-07-12 | 1,510 | 1,530 | 1,496 | 1,515 | 1,200 | 1,515 |
| 2023-07-11 | - | - | - | 1,518 | - | 1,518 |
| 2023-07-10 | 1,513 | 1,533 | 1,513 | 1,518 | 600 | 1,518 |
| 2023-07-07 | 1,526 | 1,536 | 1,515 | 1,515 | 1,600 | 1,515 |
| 2023-07-06 | 1,537 | 1,537 | 1,527 | 1,536 | 500 | 1,536 |
| 2023-07-05 | 1,526 | 1,536 | 1,526 | 1,536 | 800 | 1,536 |
| 2023-07-04 | 1,538 | 1,538 | 1,518 | 1,526 | 3,300 | 1,526 |
| 2023-07-03 | 1,525 | 1,540 | 1,501 | 1,535 | 5,500 | 1,535 |
| 2023-06-30 | 1,525 | 1,525 | 1,502 | 1,511 | 3,600 | 1,511 |
| 2023-06-29 | 1,523 | 1,541 | 1,502 | 1,502 | 4,900 | 1,502 |
| 2023-06-28 | 1,510 | 1,520 | 1,506 | 1,520 | 2,400 | 1,520 |
| 2023-06-27 | 1,519 | 1,520 | 1,501 | 1,503 | 1,500 | 1,503 |
| 2023-06-26 | 1,494 | 1,540 | 1,486 | 1,519 | 7,700 | 1,519 |
| 2023-06-23 | 1,490 | 1,495 | 1,485 | 1,486 | 1,400 | 1,486 |
| 2023-06-22 | 1,468 | 1,496 | 1,458 | 1,496 | 5,600 | 1,496 |
| 2023-06-21 | 1,449 | 1,460 | 1,440 | 1,450 | 3,800 | 1,450 |
| 2023-06-20 | 1,431 | 1,449 | 1,431 | 1,431 | 900 | 1,431 |
| 2023-06-19 | 1,441 | 1,449 | 1,438 | 1,449 | 2,900 | 1,449 |
| 2023-06-16 | 1,435 | 1,438 | 1,425 | 1,438 | 4,200 | 1,438 |
| 2023-06-15 | 1,420 | 1,434 | 1,420 | 1,430 | 500 | 1,430 |
| 2023-06-14 | 1,425 | 1,433 | 1,425 | 1,433 | 400 | 1,433 |
| 2023-06-13 | 1,417 | 1,440 | 1,417 | 1,425 | 5,400 | 1,425 |
| 2023-06-12 | 1,405 | 1,419 | 1,405 | 1,410 | 1,900 | 1,410 |
| 2023-06-09 | 1,418 | 1,425 | 1,418 | 1,425 | 1,300 | 1,425 |
| 2023-06-08 | 1,420 | 1,420 | 1,415 | 1,420 | 400 | 1,420 |
| 2023-06-07 | 1,425 | 1,425 | 1,416 | 1,416 | 1,000 | 1,416 |
| 2023-06-06 | 1,431 | 1,432 | 1,410 | 1,420 | 900 | 1,420 |
| 2023-06-05 | 1,420 | 1,433 | 1,408 | 1,431 | 3,200 | 1,431 |
| 2023-06-02 | 1,413 | 1,421 | 1,397 | 1,397 | 2,100 | 1,397 |
| 2023-06-01 | 1,419 | 1,420 | 1,419 | 1,419 | 600 | 1,419 |
| 2023-05-31 | 1,420 | 1,420 | 1,406 | 1,418 | 2,800 | 1,418 |
| 2023-05-30 | 1,409 | 1,410 | 1,403 | 1,410 | 400 | 1,410 |
| 2023-05-29 | 1,415 | 1,416 | 1,391 | 1,406 | 4,500 | 1,406 |
| 2023-05-26 | 1,408 | 1,415 | 1,407 | 1,415 | 1,000 | 1,415 |
| 2023-05-25 | 1,413 | 1,424 | 1,408 | 1,424 | 1,300 | 1,424 |
| 2023-05-24 | 1,407 | 1,425 | 1,403 | 1,413 | 1,600 | 1,413 |
| 2023-05-23 | 1,415 | 1,432 | 1,415 | 1,432 | 600 | 1,432 |
| 2023-05-22 | 1,437 | 1,437 | 1,409 | 1,415 | 700 | 1,415 |
| 2023-05-19 | 1,412 | 1,433 | 1,411 | 1,433 | 3,300 | 1,433 |
| 2023-05-18 | 1,421 | 1,449 | 1,405 | 1,427 | 5,200 | 1,427 |
| 2023-05-17 | 1,393 | 1,429 | 1,393 | 1,422 | 1,300 | 1,422 |
| 2023-05-16 | 1,356 | 1,449 | 1,356 | 1,388 | 8,100 | 1,388 |
| 2023-05-15 | 1,365 | 1,378 | 1,348 | 1,376 | 4,900 | 1,376 |
| 2023-05-12 | 1,310 | 1,380 | 1,288 | 1,365 | 10,000 | 1,365 |
| 2023-05-11 | 1,312 | 1,312 | 1,286 | 1,310 | 500 | 1,310 |
| 2023-05-10 | 1,296 | 1,314 | 1,296 | 1,312 | 500 | 1,312 |
| 2023-05-09 | 1,280 | 1,315 | 1,280 | 1,315 | 700 | 1,315 |
| 2023-05-08 | 1,300 | 1,300 | 1,275 | 1,297 | 2,500 | 1,297 |
| 2023-05-02 | 1,259 | 1,277 | 1,258 | 1,277 | 1,200 | 1,277 |
| 2023-05-01 | 1,253 | 1,279 | 1,253 | 1,259 | 2,200 | 1,259 |
| 2023-04-28 | 1,271 | 1,272 | 1,252 | 1,252 | 2,400 | 1,252 |
| 2023-04-27 | 1,263 | 1,265 | 1,263 | 1,265 | 300 | 1,265 |
| 2023-04-26 | 1,267 | 1,267 | 1,263 | 1,263 | 1,200 | 1,263 |
| 2023-04-25 | 1,243 | 1,268 | 1,243 | 1,268 | 3,100 | 1,268 |
| 2023-04-24 | 1,265 | 1,265 | 1,244 | 1,254 | 2,800 | 1,254 |
| 2023-04-21 | 1,261 | 1,265 | 1,251 | 1,265 | 3,600 | 1,265 |
| 2023-04-20 | 1,280 | 1,280 | 1,265 | 1,265 | 2,000 | 1,265 |
| 2023-04-19 | 1,280 | 1,280 | 1,279 | 1,279 | 200 | 1,279 |
| 2023-04-18 | - | - | - | 1,297 | - | 1,297 |
| 2023-04-17 | 1,290 | 1,297 | 1,286 | 1,297 | 300 | 1,297 |
| 2023-04-14 | 1,283 | 1,290 | 1,281 | 1,290 | 1,600 | 1,290 |
| 2023-04-13 | 1,284 | 1,284 | 1,281 | 1,281 | 200 | 1,281 |
| 2023-04-12 | 1,304 | 1,304 | 1,281 | 1,281 | 400 | 1,281 |
| 2023-04-11 | - | - | - | 1,274 | - | 1,274 |
| 2023-04-10 | - | - | - | 1,274 | - | 1,274 |
| 2023-04-07 | 1,274 | 1,274 | 1,274 | 1,274 | 200 | 1,274 |
| 2023-04-06 | 1,275 | 1,301 | 1,275 | 1,287 | 1,000 | 1,287 |
| 2023-04-05 | 1,283 | 1,286 | 1,273 | 1,273 | 1,000 | 1,273 |
| 2023-04-04 | 1,285 | 1,289 | 1,285 | 1,286 | 300 | 1,286 |
| 2023-04-03 | 1,285 | 1,330 | 1,285 | 1,290 | 2,600 | 1,290 |
| 2023-03-31 | 1,336 | 1,336 | 1,284 | 1,285 | 7,000 | 1,285 |
| 2023-03-30 | 1,264 | 1,285 | 1,264 | 1,283 | 1,000 | 1,283 |
| 2023-03-29 | 1,287 | 1,307 | 1,282 | 1,292 | 2,100 | 1,292 |
| 2023-03-28 | 1,324 | 1,324 | 1,271 | 1,282 | 5,000 | 1,282 |
| 2023-03-27 | 1,309 | 1,309 | 1,280 | 1,294 | 2,200 | 1,294 |
| 2023-03-24 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 1,287 |
| 2023-03-23 | 1,300 | 1,309 | 1,300 | 1,309 | 600 | 1,309 |
| 2023-03-22 | 1,297 | 1,310 | 1,272 | 1,310 | 1,800 | 1,310 |
| 2023-03-20 | 1,287 | 1,309 | 1,287 | 1,309 | 800 | 1,309 |
| 2023-03-17 | 1,278 | 1,278 | 1,275 | 1,277 | 500 | 1,277 |
| 2023-03-16 | 1,266 | 1,283 | 1,250 | 1,270 | 2,800 | 1,270 |
| 2023-03-15 | 1,287 | 1,289 | 1,263 | 1,281 | 2,300 | 1,281 |
| 2023-03-14 | 1,302 | 1,307 | 1,273 | 1,275 | 2,200 | 1,275 |
| 2023-03-13 | 1,320 | 1,328 | 1,301 | 1,302 | 1,600 | 1,302 |
| 2023-03-10 | 1,312 | 1,312 | 1,311 | 1,311 | 300 | 1,311 |
| 2023-03-09 | 1,311 | 1,328 | 1,311 | 1,316 | 500 | 1,316 |
| 2023-03-08 | 1,312 | 1,327 | 1,312 | 1,315 | 400 | 1,315 |
| 2023-03-07 | 1,320 | 1,338 | 1,317 | 1,320 | 1,000 | 1,320 |
| 2023-03-06 | 1,334 | 1,335 | 1,325 | 1,325 | 400 | 1,325 |
| 2023-03-03 | 1,305 | 1,324 | 1,305 | 1,314 | 2,100 | 1,314 |
| 2023-03-02 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | 1,327 |
| 2023-03-01 | 1,305 | 1,305 | 1,305 | 1,305 | 600 | 1,305 |
| 2023-02-28 | 1,339 | 1,339 | 1,305 | 1,305 | 2,500 | 1,305 |
| 2023-02-27 | 1,338 | 1,338 | 1,334 | 1,334 | 1,100 | 1,334 |
| 2023-02-24 | 1,332 | 1,332 | 1,332 | 1,332 | 200 | 1,332 |
| 2023-02-22 | 1,306 | 1,336 | 1,306 | 1,336 | 2,900 | 1,336 |
| 2023-02-21 | 1,300 | 1,315 | 1,300 | 1,300 | 400 | 1,300 |
| 2023-02-20 | 1,303 | 1,303 | 1,300 | 1,300 | 600 | 1,300 |
| 2023-02-17 | 1,312 | 1,312 | 1,312 | 1,312 | 100 | 1,312 |
| 2023-02-16 | 1,312 | 1,312 | 1,312 | 1,312 | 500 | 1,312 |
| 2023-02-15 | 1,303 | 1,315 | 1,303 | 1,314 | 2,200 | 1,314 |
| 2023-02-14 | - | - | - | 1,281 | - | 1,281 |
| 2023-02-13 | 1,304 | 1,304 | 1,281 | 1,281 | 400 | 1,281 |
| 2023-02-10 | 1,299 | 1,302 | 1,281 | 1,302 | 7,000 | 1,302 |
| 2023-02-09 | 1,300 | 1,308 | 1,291 | 1,303 | 1,500 | 1,303 |
| 2023-02-08 | 1,290 | 1,309 | 1,290 | 1,300 | 7,300 | 1,300 |
| 2023-02-07 | 1,255 | 1,310 | 1,252 | 1,310 | 4,300 | 1,310 |
| 2023-02-06 | 1,255 | 1,259 | 1,255 | 1,255 | 500 | 1,255 |
| 2023-02-03 | 1,260 | 1,260 | 1,255 | 1,255 | 700 | 1,255 |
| 2023-02-02 | - | - | - | 1,271 | - | 1,271 |
| 2023-02-01 | 1,271 | 1,271 | 1,271 | 1,271 | 400 | 1,271 |
| 2023-01-31 | 1,304 | 1,304 | 1,275 | 1,290 | 1,900 | 1,290 |
| 2023-01-30 | 1,275 | 1,283 | 1,274 | 1,274 | 400 | 1,274 |
| 2023-01-27 | 1,284 | 1,284 | 1,273 | 1,277 | 400 | 1,277 |
| 2023-01-26 | 1,269 | 1,270 | 1,269 | 1,270 | 1,200 | 1,270 |
| 2023-01-25 | 1,250 | 1,261 | 1,249 | 1,261 | 1,600 | 1,261 |
| 2023-01-24 | 1,260 | 1,260 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2023-01-23 | 1,250 | 1,259 | 1,250 | 1,259 | 400 | 1,259 |
| 2023-01-20 | - | - | - | 1,246 | - | 1,246 |
| 2023-01-19 | 1,258 | 1,258 | 1,245 | 1,246 | 400 | 1,246 |
| 2023-01-18 | 1,259 | 1,259 | 1,259 | 1,259 | 100 | 1,259 |
| 2023-01-17 | 1,244 | 1,244 | 1,244 | 1,244 | 100 | 1,244 |
| 2023-01-16 | - | - | - | 1,232 | - | 1,232 |
| 2023-01-13 | - | - | - | 1,232 | - | 1,232 |
| 2023-01-12 | - | - | - | 1,232 | - | 1,232 |
| 2023-01-11 | 1,233 | 1,240 | 1,232 | 1,232 | 1,100 | 1,232 |
| 2023-01-10 | 1,250 | 1,250 | 1,231 | 1,231 | 500 | 1,231 |
| 2023-01-06 | - | - | - | 1,241 | - | 1,241 |
| 2023-01-05 | 1,260 | 1,260 | 1,241 | 1,241 | 400 | 1,241 |
| 2023-01-04 | 1,260 | 1,290 | 1,260 | 1,290 | 700 | 1,290 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.1株
