9880 イノテック(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 | 1,649 | 1,686 | 1,646 | 1,681 | 59,100 | 1,681 |
| 2023-12-28 | 1,612 | 1,653 | 1,607 | 1,649 | 34,900 | 1,649 |
| 2023-12-27 | 1,598 | 1,616 | 1,596 | 1,614 | 29,400 | 1,614 |
| 2023-12-26 | 1,581 | 1,597 | 1,581 | 1,594 | 22,200 | 1,594 |
| 2023-12-25 | 1,578 | 1,580 | 1,565 | 1,574 | 14,500 | 1,574 |
| 2023-12-22 | 1,570 | 1,578 | 1,561 | 1,572 | 22,200 | 1,572 |
| 2023-12-21 | 1,580 | 1,589 | 1,552 | 1,557 | 43,100 | 1,557 |
| 2023-12-20 | 1,624 | 1,624 | 1,592 | 1,596 | 23,300 | 1,596 |
| 2023-12-19 | 1,562 | 1,603 | 1,560 | 1,598 | 24,700 | 1,598 |
| 2023-12-18 | 1,585 | 1,585 | 1,548 | 1,566 | 31,700 | 1,566 |
| 2023-12-15 | 1,581 | 1,598 | 1,563 | 1,587 | 37,500 | 1,587 |
| 2023-12-14 | 1,650 | 1,664 | 1,581 | 1,582 | 48,800 | 1,582 |
| 2023-12-13 | 1,651 | 1,660 | 1,641 | 1,649 | 18,100 | 1,649 |
| 2023-12-12 | 1,650 | 1,667 | 1,639 | 1,642 | 22,500 | 1,642 |
| 2023-12-11 | 1,632 | 1,652 | 1,632 | 1,648 | 27,400 | 1,648 |
| 2023-12-08 | 1,680 | 1,680 | 1,636 | 1,649 | 57,100 | 1,649 |
| 2023-12-07 | 1,660 | 1,663 | 1,643 | 1,643 | 31,400 | 1,643 |
| 2023-12-06 | 1,645 | 1,679 | 1,645 | 1,675 | 24,100 | 1,675 |
| 2023-12-05 | 1,693 | 1,695 | 1,645 | 1,645 | 28,800 | 1,645 |
| 2023-12-04 | 1,696 | 1,696 | 1,671 | 1,688 | 27,200 | 1,688 |
| 2023-12-01 | 1,720 | 1,720 | 1,695 | 1,705 | 34,500 | 1,705 |
| 2023-11-30 | 1,716 | 1,733 | 1,712 | 1,729 | 48,300 | 1,729 |
| 2023-11-29 | 1,690 | 1,711 | 1,681 | 1,710 | 24,100 | 1,710 |
| 2023-11-28 | 1,735 | 1,735 | 1,691 | 1,710 | 32,900 | 1,710 |
| 2023-11-27 | 1,690 | 1,735 | 1,690 | 1,735 | 68,100 | 1,735 |
| 2023-11-24 | 1,667 | 1,708 | 1,667 | 1,690 | 62,300 | 1,690 |
| 2023-11-22 | 1,631 | 1,660 | 1,631 | 1,660 | 19,900 | 1,660 |
| 2023-11-21 | 1,640 | 1,650 | 1,635 | 1,641 | 12,700 | 1,641 |
| 2023-11-20 | 1,670 | 1,685 | 1,629 | 1,629 | 23,400 | 1,629 |
| 2023-11-17 | 1,645 | 1,670 | 1,645 | 1,670 | 24,200 | 1,670 |
| 2023-11-16 | 1,670 | 1,670 | 1,630 | 1,647 | 31,700 | 1,647 |
| 2023-11-15 | 1,653 | 1,670 | 1,635 | 1,670 | 35,200 | 1,670 |
| 2023-11-14 | 1,647 | 1,660 | 1,643 | 1,653 | 26,300 | 1,653 |
| 2023-11-13 | 1,670 | 1,673 | 1,644 | 1,647 | 41,400 | 1,647 |
| 2023-11-10 | 1,580 | 1,656 | 1,570 | 1,656 | 85,300 | 1,656 |
| 2023-11-09 | 1,583 | 1,587 | 1,571 | 1,587 | 23,400 | 1,587 |
| 2023-11-08 | 1,602 | 1,606 | 1,559 | 1,568 | 37,200 | 1,568 |
| 2023-11-07 | 1,600 | 1,613 | 1,589 | 1,598 | 30,000 | 1,598 |
| 2023-11-06 | 1,573 | 1,590 | 1,565 | 1,590 | 38,100 | 1,590 |
| 2023-11-02 | 1,545 | 1,552 | 1,537 | 1,548 | 21,200 | 1,548 |
| 2023-11-01 | 1,555 | 1,564 | 1,535 | 1,539 | 38,300 | 1,539 |
| 2023-10-31 | 1,569 | 1,570 | 1,531 | 1,544 | 43,300 | 1,544 |
| 2023-10-30 | 1,575 | 1,581 | 1,560 | 1,564 | 18,600 | 1,564 |
| 2023-10-27 | 1,542 | 1,590 | 1,542 | 1,575 | 18,300 | 1,575 |
| 2023-10-26 | 1,573 | 1,576 | 1,542 | 1,542 | 17,100 | 1,542 |
| 2023-10-25 | 1,580 | 1,588 | 1,570 | 1,573 | 14,800 | 1,573 |
| 2023-10-24 | 1,561 | 1,575 | 1,530 | 1,566 | 33,300 | 1,566 |
| 2023-10-23 | 1,584 | 1,592 | 1,564 | 1,564 | 18,900 | 1,564 |
| 2023-10-20 | 1,587 | 1,596 | 1,568 | 1,590 | 19,600 | 1,590 |
| 2023-10-19 | 1,615 | 1,615 | 1,589 | 1,591 | 10,600 | 1,591 |
| 2023-10-18 | 1,604 | 1,618 | 1,593 | 1,618 | 21,500 | 1,618 |
| 2023-10-17 | 1,595 | 1,613 | 1,588 | 1,599 | 12,600 | 1,599 |
| 2023-10-16 | 1,600 | 1,606 | 1,588 | 1,592 | 17,900 | 1,592 |
| 2023-10-13 | 1,635 | 1,643 | 1,616 | 1,622 | 27,200 | 1,622 |
| 2023-10-12 | 1,600 | 1,635 | 1,590 | 1,635 | 30,200 | 1,635 |
| 2023-10-11 | 1,586 | 1,610 | 1,582 | 1,602 | 17,400 | 1,602 |
| 2023-10-10 | 1,564 | 1,586 | 1,564 | 1,586 | 19,100 | 1,586 |
| 2023-10-06 | 1,551 | 1,563 | 1,547 | 1,559 | 19,300 | 1,559 |
| 2023-10-05 | 1,530 | 1,555 | 1,530 | 1,551 | 27,200 | 1,551 |
| 2023-10-04 | 1,548 | 1,548 | 1,511 | 1,514 | 43,700 | 1,514 |
| 2023-10-03 | 1,600 | 1,602 | 1,563 | 1,564 | 23,900 | 1,564 |
| 2023-10-02 | 1,600 | 1,629 | 1,598 | 1,602 | 32,500 | 1,602 |
| 2023-09-29 | 1,635 | 1,635 | 1,594 | 1,602 | 36,500 | 1,602 |
| 2023-09-28 | 1,611 | 1,633 | 1,611 | 1,614 | 35,400 | 1,614 |
| 2023-09-27 | 1,641 | 1,653 | 1,625 | 1,653 | 41,900 | 1,653 |
| 2023-09-26 | 1,641 | 1,645 | 1,634 | 1,641 | 24,700 | 1,641 |
| 2023-09-25 | 1,632 | 1,648 | 1,628 | 1,645 | 20,000 | 1,645 |
| 2023-09-22 | 1,621 | 1,639 | 1,609 | 1,629 | 34,700 | 1,629 |
| 2023-09-21 | 1,631 | 1,640 | 1,623 | 1,626 | 22,800 | 1,626 |
| 2023-09-20 | 1,654 | 1,659 | 1,633 | 1,633 | 52,700 | 1,633 |
| 2023-09-19 | 1,642 | 1,650 | 1,635 | 1,650 | 45,900 | 1,650 |
| 2023-09-15 | 1,620 | 1,637 | 1,618 | 1,635 | 42,600 | 1,635 |
| 2023-09-14 | 1,607 | 1,622 | 1,606 | 1,614 | 28,600 | 1,614 |
| 2023-09-13 | 1,596 | 1,613 | 1,596 | 1,607 | 22,200 | 1,607 |
| 2023-09-12 | 1,605 | 1,612 | 1,594 | 1,612 | 21,200 | 1,612 |
| 2023-09-11 | 1,604 | 1,611 | 1,581 | 1,591 | 44,000 | 1,591 |
| 2023-09-08 | 1,609 | 1,624 | 1,601 | 1,607 | 64,700 | 1,607 |
| 2023-09-07 | 1,627 | 1,633 | 1,620 | 1,620 | 46,900 | 1,620 |
| 2023-09-06 | 1,600 | 1,631 | 1,600 | 1,631 | 56,600 | 1,631 |
| 2023-09-05 | 1,602 | 1,603 | 1,590 | 1,603 | 38,400 | 1,603 |
| 2023-09-04 | 1,591 | 1,598 | 1,582 | 1,598 | 48,000 | 1,598 |
| 2023-09-01 | 1,575 | 1,578 | 1,568 | 1,574 | 26,300 | 1,574 |
| 2023-08-31 | 1,574 | 1,580 | 1,564 | 1,575 | 31,000 | 1,575 |
| 2023-08-30 | 1,573 | 1,573 | 1,557 | 1,563 | 21,400 | 1,563 |
| 2023-08-29 | 1,550 | 1,565 | 1,549 | 1,560 | 24,700 | 1,560 |
| 2023-08-28 | 1,541 | 1,548 | 1,538 | 1,545 | 19,600 | 1,545 |
| 2023-08-25 | 1,535 | 1,535 | 1,515 | 1,528 | 28,000 | 1,528 |
| 2023-08-24 | 1,547 | 1,547 | 1,531 | 1,536 | 24,800 | 1,536 |
| 2023-08-23 | 1,496 | 1,523 | 1,495 | 1,523 | 20,800 | 1,523 |
| 2023-08-22 | 1,497 | 1,499 | 1,482 | 1,497 | 29,900 | 1,497 |
| 2023-08-21 | 1,480 | 1,494 | 1,480 | 1,489 | 33,100 | 1,489 |
| 2023-08-18 | 1,479 | 1,490 | 1,467 | 1,480 | 31,100 | 1,480 |
| 2023-08-17 | 1,481 | 1,487 | 1,464 | 1,483 | 53,400 | 1,483 |
| 2023-08-16 | 1,514 | 1,515 | 1,489 | 1,489 | 70,900 | 1,489 |
| 2023-08-15 | 1,528 | 1,542 | 1,521 | 1,522 | 52,900 | 1,522 |
| 2023-08-14 | 1,550 | 1,556 | 1,528 | 1,528 | 74,000 | 1,528 |
| 2023-08-10 | 1,535 | 1,538 | 1,492 | 1,538 | 157,100 | 1,538 |
| 2023-08-09 | 1,624 | 1,637 | 1,611 | 1,615 | 40,100 | 1,615 |
| 2023-08-08 | 1,625 | 1,635 | 1,619 | 1,622 | 21,700 | 1,622 |
| 2023-08-07 | 1,620 | 1,630 | 1,595 | 1,629 | 34,200 | 1,629 |
| 2023-08-04 | 1,640 | 1,650 | 1,634 | 1,637 | 24,800 | 1,637 |
| 2023-08-03 | 1,663 | 1,664 | 1,635 | 1,635 | 79,300 | 1,635 |
| 2023-08-02 | 1,684 | 1,702 | 1,673 | 1,689 | 59,100 | 1,689 |
| 2023-08-01 | 1,693 | 1,699 | 1,674 | 1,696 | 56,600 | 1,696 |
| 2023-07-31 | 1,700 | 1,702 | 1,685 | 1,693 | 50,000 | 1,693 |
| 2023-07-28 | 1,669 | 1,677 | 1,655 | 1,673 | 57,200 | 1,673 |
| 2023-07-27 | 1,647 | 1,678 | 1,645 | 1,678 | 41,100 | 1,678 |
| 2023-07-26 | 1,673 | 1,673 | 1,634 | 1,646 | 40,500 | 1,646 |
| 2023-07-25 | 1,662 | 1,683 | 1,644 | 1,667 | 47,500 | 1,667 |
| 2023-07-24 | 1,637 | 1,658 | 1,626 | 1,650 | 46,100 | 1,650 |
| 2023-07-21 | 1,615 | 1,615 | 1,601 | 1,604 | 21,500 | 1,604 |
| 2023-07-20 | 1,639 | 1,639 | 1,620 | 1,620 | 16,600 | 1,620 |
| 2023-07-19 | 1,625 | 1,639 | 1,602 | 1,639 | 31,400 | 1,639 |
| 2023-07-18 | 1,593 | 1,612 | 1,593 | 1,607 | 10,800 | 1,607 |
| 2023-07-14 | 1,579 | 1,594 | 1,571 | 1,588 | 18,200 | 1,588 |
| 2023-07-13 | 1,577 | 1,595 | 1,562 | 1,583 | 23,400 | 1,583 |
| 2023-07-12 | 1,618 | 1,618 | 1,577 | 1,577 | 30,100 | 1,577 |
| 2023-07-11 | 1,618 | 1,627 | 1,606 | 1,606 | 15,300 | 1,606 |
| 2023-07-10 | 1,613 | 1,629 | 1,608 | 1,612 | 31,700 | 1,612 |
| 2023-07-07 | 1,616 | 1,631 | 1,606 | 1,611 | 26,300 | 1,611 |
| 2023-07-06 | 1,640 | 1,654 | 1,630 | 1,635 | 27,100 | 1,635 |
| 2023-07-05 | 1,675 | 1,681 | 1,639 | 1,647 | 53,900 | 1,647 |
| 2023-07-04 | 1,680 | 1,710 | 1,678 | 1,690 | 55,800 | 1,690 |
| 2023-07-03 | 1,644 | 1,675 | 1,644 | 1,674 | 42,100 | 1,674 |
| 2023-06-30 | 1,599 | 1,633 | 1,598 | 1,627 | 50,200 | 1,627 |
| 2023-06-29 | 1,594 | 1,605 | 1,583 | 1,601 | 28,800 | 1,601 |
| 2023-06-28 | 1,555 | 1,597 | 1,555 | 1,593 | 19,700 | 1,593 |
| 2023-06-27 | 1,579 | 1,579 | 1,555 | 1,562 | 16,200 | 1,562 |
| 2023-06-26 | 1,580 | 1,586 | 1,563 | 1,579 | 20,100 | 1,579 |
| 2023-06-23 | 1,600 | 1,617 | 1,577 | 1,588 | 27,300 | 1,588 |
| 2023-06-22 | 1,632 | 1,633 | 1,585 | 1,594 | 58,800 | 1,594 |
| 2023-06-21 | 1,609 | 1,667 | 1,609 | 1,632 | 73,200 | 1,632 |
| 2023-06-20 | 1,595 | 1,613 | 1,593 | 1,613 | 21,800 | 1,613 |
| 2023-06-19 | 1,625 | 1,633 | 1,589 | 1,602 | 34,400 | 1,602 |
| 2023-06-16 | 1,602 | 1,619 | 1,584 | 1,617 | 41,800 | 1,617 |
| 2023-06-15 | 1,577 | 1,615 | 1,577 | 1,602 | 52,400 | 1,602 |
| 2023-06-14 | 1,607 | 1,607 | 1,564 | 1,571 | 34,100 | 1,571 |
| 2023-06-13 | 1,600 | 1,609 | 1,594 | 1,595 | 47,200 | 1,595 |
| 2023-06-12 | 1,580 | 1,588 | 1,566 | 1,588 | 26,600 | 1,588 |
| 2023-06-09 | 1,553 | 1,572 | 1,545 | 1,570 | 39,600 | 1,570 |
| 2023-06-08 | 1,558 | 1,561 | 1,529 | 1,535 | 22,300 | 1,535 |
| 2023-06-07 | 1,572 | 1,577 | 1,548 | 1,549 | 41,100 | 1,549 |
| 2023-06-06 | 1,545 | 1,552 | 1,535 | 1,550 | 32,000 | 1,550 |
| 2023-06-05 | 1,588 | 1,589 | 1,553 | 1,557 | 36,400 | 1,557 |
| 2023-06-02 | 1,558 | 1,574 | 1,550 | 1,567 | 26,600 | 1,567 |
| 2023-06-01 | 1,550 | 1,573 | 1,536 | 1,547 | 46,800 | 1,547 |
| 2023-05-31 | 1,612 | 1,616 | 1,552 | 1,557 | 61,500 | 1,557 |
| 2023-05-30 | 1,598 | 1,616 | 1,589 | 1,616 | 36,700 | 1,616 |
| 2023-05-29 | 1,576 | 1,617 | 1,576 | 1,608 | 82,900 | 1,608 |
| 2023-05-26 | 1,535 | 1,576 | 1,535 | 1,556 | 65,800 | 1,556 |
| 2023-05-25 | 1,510 | 1,530 | 1,507 | 1,530 | 27,900 | 1,530 |
| 2023-05-24 | 1,510 | 1,526 | 1,510 | 1,520 | 26,500 | 1,520 |
| 2023-05-23 | 1,519 | 1,526 | 1,502 | 1,516 | 39,600 | 1,516 |
| 2023-05-22 | 1,515 | 1,522 | 1,508 | 1,515 | 41,600 | 1,515 |
| 2023-05-19 | 1,500 | 1,522 | 1,494 | 1,513 | 74,000 | 1,513 |
| 2023-05-18 | 1,475 | 1,495 | 1,475 | 1,495 | 71,900 | 1,495 |
| 2023-05-17 | 1,461 | 1,469 | 1,451 | 1,469 | 66,200 | 1,469 |
| 2023-05-16 | 1,479 | 1,492 | 1,454 | 1,462 | 51,900 | 1,462 |
| 2023-05-15 | 1,402 | 1,480 | 1,399 | 1,464 | 185,300 | 1,464 |
| 2023-05-12 | 1,390 | 1,390 | 1,361 | 1,362 | 26,700 | 1,362 |
| 2023-05-11 | 1,391 | 1,395 | 1,383 | 1,383 | 22,700 | 1,383 |
| 2023-05-10 | 1,397 | 1,400 | 1,387 | 1,391 | 18,600 | 1,391 |
| 2023-05-09 | 1,386 | 1,400 | 1,386 | 1,397 | 29,000 | 1,397 |
| 2023-05-08 | 1,380 | 1,388 | 1,377 | 1,386 | 27,000 | 1,386 |
| 2023-05-02 | 1,382 | 1,382 | 1,368 | 1,375 | 25,300 | 1,375 |
| 2023-05-01 | 1,374 | 1,380 | 1,368 | 1,380 | 43,200 | 1,380 |
| 2023-04-28 | 1,360 | 1,363 | 1,346 | 1,360 | 34,900 | 1,360 |
| 2023-04-27 | 1,348 | 1,350 | 1,344 | 1,350 | 21,700 | 1,350 |
| 2023-04-26 | 1,355 | 1,357 | 1,346 | 1,351 | 30,500 | 1,351 |
| 2023-04-25 | 1,365 | 1,375 | 1,364 | 1,367 | 24,300 | 1,367 |
| 2023-04-24 | 1,360 | 1,363 | 1,353 | 1,359 | 14,800 | 1,359 |
| 2023-04-21 | 1,350 | 1,368 | 1,350 | 1,360 | 22,400 | 1,360 |
| 2023-04-20 | 1,343 | 1,353 | 1,343 | 1,353 | 30,000 | 1,353 |
| 2023-04-19 | 1,360 | 1,361 | 1,351 | 1,359 | 12,900 | 1,359 |
| 2023-04-18 | 1,362 | 1,364 | 1,356 | 1,363 | 15,200 | 1,363 |
| 2023-04-17 | 1,372 | 1,372 | 1,356 | 1,360 | 20,600 | 1,360 |
| 2023-04-14 | 1,369 | 1,369 | 1,359 | 1,365 | 17,500 | 1,365 |
| 2023-04-13 | 1,361 | 1,363 | 1,349 | 1,362 | 18,900 | 1,362 |
| 2023-04-12 | 1,359 | 1,365 | 1,352 | 1,361 | 17,300 | 1,361 |
| 2023-04-11 | 1,355 | 1,367 | 1,338 | 1,352 | 59,500 | 1,352 |
| 2023-04-10 | 1,343 | 1,354 | 1,340 | 1,353 | 26,200 | 1,353 |
| 2023-04-07 | 1,333 | 1,336 | 1,322 | 1,329 | 18,900 | 1,329 |
| 2023-04-06 | 1,335 | 1,339 | 1,322 | 1,324 | 39,000 | 1,324 |
| 2023-04-05 | 1,370 | 1,370 | 1,343 | 1,343 | 30,200 | 1,343 |
| 2023-04-04 | 1,376 | 1,380 | 1,370 | 1,375 | 29,500 | 1,375 |
| 2023-04-03 | 1,388 | 1,388 | 1,376 | 1,376 | 19,900 | 1,376 |
| 2023-03-31 | 1,380 | 1,391 | 1,380 | 1,383 | 35,000 | 1,383 |
| 2023-03-30 | 1,358 | 1,375 | 1,356 | 1,375 | 24,600 | 1,375 |
| 2023-03-29 | 1,375 | 1,391 | 1,371 | 1,391 | 34,800 | 1,391 |
| 2023-03-28 | 1,390 | 1,390 | 1,370 | 1,371 | 44,700 | 1,371 |
| 2023-03-27 | 1,396 | 1,396 | 1,385 | 1,389 | 26,100 | 1,389 |
| 2023-03-24 | 1,390 | 1,390 | 1,376 | 1,389 | 42,400 | 1,389 |
| 2023-03-23 | 1,378 | 1,392 | 1,370 | 1,392 | 17,400 | 1,392 |
| 2023-03-22 | 1,386 | 1,386 | 1,373 | 1,385 | 21,700 | 1,385 |
| 2023-03-20 | 1,383 | 1,388 | 1,353 | 1,357 | 42,100 | 1,357 |
| 2023-03-17 | 1,387 | 1,387 | 1,374 | 1,384 | 20,700 | 1,384 |
| 2023-03-16 | 1,368 | 1,374 | 1,359 | 1,371 | 39,600 | 1,371 |
| 2023-03-15 | 1,385 | 1,397 | 1,383 | 1,391 | 28,300 | 1,391 |
| 2023-03-14 | 1,377 | 1,377 | 1,362 | 1,370 | 42,100 | 1,370 |
| 2023-03-13 | 1,397 | 1,404 | 1,377 | 1,398 | 64,700 | 1,398 |
| 2023-03-10 | 1,416 | 1,433 | 1,412 | 1,419 | 44,300 | 1,419 |
| 2023-03-09 | 1,437 | 1,438 | 1,430 | 1,435 | 34,100 | 1,435 |
| 2023-03-08 | 1,403 | 1,430 | 1,403 | 1,429 | 57,200 | 1,429 |
| 2023-03-07 | 1,416 | 1,416 | 1,407 | 1,409 | 25,300 | 1,409 |
| 2023-03-06 | 1,413 | 1,418 | 1,410 | 1,410 | 36,400 | 1,410 |
| 2023-03-03 | 1,405 | 1,413 | 1,398 | 1,406 | 34,800 | 1,406 |
| 2023-03-02 | 1,409 | 1,411 | 1,395 | 1,398 | 47,200 | 1,398 |
| 2023-03-01 | 1,399 | 1,406 | 1,396 | 1,401 | 24,700 | 1,401 |
| 2023-02-28 | 1,408 | 1,410 | 1,390 | 1,396 | 52,300 | 1,396 |
| 2023-02-27 | 1,369 | 1,410 | 1,369 | 1,410 | 73,700 | 1,410 |
| 2023-02-24 | 1,356 | 1,363 | 1,354 | 1,360 | 52,200 | 1,360 |
| 2023-02-22 | 1,339 | 1,354 | 1,336 | 1,341 | 32,100 | 1,341 |
| 2023-02-21 | 1,339 | 1,354 | 1,339 | 1,344 | 29,300 | 1,344 |
| 2023-02-20 | 1,320 | 1,335 | 1,317 | 1,331 | 33,400 | 1,331 |
| 2023-02-17 | 1,313 | 1,316 | 1,309 | 1,312 | 23,200 | 1,312 |
| 2023-02-16 | 1,305 | 1,314 | 1,305 | 1,314 | 24,300 | 1,314 |
| 2023-02-15 | 1,288 | 1,302 | 1,288 | 1,302 | 28,000 | 1,302 |
| 2023-02-14 | 1,285 | 1,290 | 1,284 | 1,287 | 37,200 | 1,287 |
| 2023-02-13 | 1,306 | 1,306 | 1,282 | 1,283 | 78,600 | 1,283 |
| 2023-02-10 | 1,315 | 1,315 | 1,293 | 1,302 | 121,900 | 1,302 |
| 2023-02-09 | 1,340 | 1,354 | 1,336 | 1,352 | 20,800 | 1,352 |
| 2023-02-08 | 1,343 | 1,345 | 1,340 | 1,340 | 11,500 | 1,340 |
| 2023-02-07 | 1,348 | 1,351 | 1,342 | 1,342 | 17,000 | 1,342 |
| 2023-02-06 | 1,335 | 1,353 | 1,335 | 1,348 | 24,300 | 1,348 |
| 2023-02-03 | 1,345 | 1,348 | 1,328 | 1,333 | 31,400 | 1,333 |
| 2023-02-02 | 1,339 | 1,352 | 1,339 | 1,348 | 16,300 | 1,348 |
| 2023-02-01 | 1,349 | 1,349 | 1,336 | 1,339 | 31,300 | 1,339 |
| 2023-01-31 | 1,355 | 1,362 | 1,347 | 1,349 | 22,900 | 1,349 |
| 2023-01-30 | 1,362 | 1,365 | 1,356 | 1,356 | 21,900 | 1,356 |
| 2023-01-27 | 1,355 | 1,365 | 1,354 | 1,361 | 25,500 | 1,361 |
| 2023-01-26 | 1,351 | 1,357 | 1,346 | 1,355 | 20,600 | 1,355 |
| 2023-01-25 | 1,345 | 1,356 | 1,337 | 1,351 | 34,000 | 1,351 |
| 2023-01-24 | 1,330 | 1,342 | 1,327 | 1,339 | 37,200 | 1,339 |
| 2023-01-23 | 1,320 | 1,329 | 1,317 | 1,329 | 24,000 | 1,329 |
| 2023-01-20 | 1,300 | 1,311 | 1,298 | 1,310 | 15,700 | 1,310 |
| 2023-01-19 | 1,307 | 1,307 | 1,302 | 1,304 | 12,500 | 1,304 |
| 2023-01-18 | 1,309 | 1,314 | 1,305 | 1,307 | 27,600 | 1,307 |
| 2023-01-17 | 1,298 | 1,306 | 1,295 | 1,306 | 24,200 | 1,306 |
| 2023-01-16 | 1,300 | 1,300 | 1,279 | 1,280 | 44,500 | 1,280 |
| 2023-01-13 | 1,302 | 1,307 | 1,293 | 1,296 | 26,500 | 1,296 |
| 2023-01-12 | 1,309 | 1,314 | 1,300 | 1,302 | 20,200 | 1,302 |
| 2023-01-11 | 1,292 | 1,305 | 1,292 | 1,305 | 21,500 | 1,305 |
| 2023-01-10 | 1,289 | 1,291 | 1,277 | 1,283 | 24,500 | 1,283 |
| 2023-01-06 | 1,270 | 1,282 | 1,266 | 1,281 | 16,600 | 1,281 |
| 2023-01-05 | 1,279 | 1,284 | 1,263 | 1,267 | 30,200 | 1,267 |
| 2023-01-04 | 1,290 | 1,291 | 1,278 | 1,279 | 35,100 | 1,279 |
分割・併合履歴 ： [1991-03-26]1株→1.2株
