6277 ホソカワミクロン(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 | 3,970 | 3,990 | 3,925 | 3,945 | 26,700 | 3,945 |
| 2023-12-28 | 3,915 | 3,975 | 3,890 | 3,970 | 27,200 | 3,970 |
| 2023-12-27 | 3,915 | 3,935 | 3,885 | 3,925 | 25,800 | 3,925 |
| 2023-12-26 | 3,815 | 3,895 | 3,815 | 3,880 | 36,900 | 3,880 |
| 2023-12-25 | 3,925 | 3,930 | 3,790 | 3,795 | 50,300 | 3,795 |
| 2023-12-22 | 3,850 | 3,900 | 3,845 | 3,870 | 64,300 | 3,870 |
| 2023-12-21 | 3,980 | 3,980 | 3,785 | 3,855 | 123,100 | 3,855 |
| 2023-12-20 | 4,045 | 4,045 | 4,010 | 4,010 | 60,700 | 4,010 |
| 2023-12-19 | 4,015 | 4,045 | 3,965 | 4,045 | 51,200 | 4,045 |
| 2023-12-18 | 4,145 | 4,145 | 3,965 | 4,015 | 74,300 | 4,015 |
| 2023-12-15 | 4,120 | 4,275 | 4,120 | 4,215 | 93,000 | 4,215 |
| 2023-12-14 | 4,105 | 4,175 | 4,050 | 4,125 | 74,900 | 4,125 |
| 2023-12-13 | 4,100 | 4,160 | 4,095 | 4,140 | 35,900 | 4,140 |
| 2023-12-12 | 4,100 | 4,150 | 4,095 | 4,100 | 52,700 | 4,100 |
| 2023-12-11 | 4,095 | 4,140 | 4,065 | 4,100 | 40,000 | 4,100 |
| 2023-12-08 | 4,180 | 4,240 | 4,085 | 4,095 | 137,000 | 4,095 |
| 2023-12-07 | 4,255 | 4,265 | 4,235 | 4,250 | 46,400 | 4,250 |
| 2023-12-06 | 4,255 | 4,300 | 4,245 | 4,295 | 70,900 | 4,295 |
| 2023-12-05 | 4,250 | 4,250 | 4,170 | 4,170 | 140,900 | 4,170 |
| 2023-12-04 | 4,230 | 4,270 | 4,230 | 4,255 | 41,300 | 4,255 |
| 2023-12-01 | 4,275 | 4,275 | 4,225 | 4,255 | 50,100 | 4,255 |
| 2023-11-30 | 4,230 | 4,275 | 4,225 | 4,250 | 30,500 | 4,250 |
| 2023-11-29 | 4,220 | 4,295 | 4,220 | 4,245 | 59,000 | 4,245 |
| 2023-11-28 | 4,210 | 4,260 | 4,205 | 4,245 | 40,900 | 4,245 |
| 2023-11-27 | 4,260 | 4,270 | 4,225 | 4,250 | 39,100 | 4,250 |
| 2023-11-24 | 4,260 | 4,265 | 4,235 | 4,255 | 40,000 | 4,255 |
| 2023-11-22 | 4,270 | 4,325 | 4,240 | 4,250 | 69,800 | 4,250 |
| 2023-11-21 | 4,240 | 4,270 | 4,195 | 4,250 | 54,200 | 4,250 |
| 2023-11-20 | 4,250 | 4,260 | 4,170 | 4,250 | 75,400 | 4,250 |
| 2023-11-17 | 4,195 | 4,250 | 4,155 | 4,200 | 171,000 | 4,200 |
| 2023-11-16 | 4,105 | 4,200 | 4,085 | 4,145 | 173,400 | 4,145 |
| 2023-11-15 | 4,260 | 4,260 | 4,080 | 4,125 | 96,200 | 4,125 |
| 2023-11-14 | 4,065 | 4,240 | 4,065 | 4,200 | 112,500 | 4,200 |
| 2023-11-13 | 4,390 | 4,395 | 3,925 | 4,005 | 256,600 | 4,005 |
| 2023-11-10 | 4,620 | 4,620 | 4,520 | 4,600 | 64,600 | 4,600 |
| 2023-11-09 | 4,495 | 4,635 | 4,445 | 4,630 | 59,100 | 4,630 |
| 2023-11-08 | 4,535 | 4,625 | 4,490 | 4,540 | 79,400 | 4,540 |
| 2023-11-07 | 4,500 | 4,590 | 4,440 | 4,500 | 131,400 | 4,500 |
| 2023-11-06 | 4,240 | 4,320 | 4,190 | 4,280 | 76,300 | 4,280 |
| 2023-11-02 | 4,215 | 4,240 | 4,120 | 4,130 | 47,700 | 4,130 |
| 2023-11-01 | 4,225 | 4,275 | 4,150 | 4,190 | 48,400 | 4,190 |
| 2023-10-31 | 4,200 | 4,215 | 4,120 | 4,210 | 36,500 | 4,210 |
| 2023-10-30 | 4,175 | 4,210 | 4,105 | 4,180 | 32,600 | 4,180 |
| 2023-10-27 | 4,135 | 4,235 | 4,120 | 4,235 | 27,000 | 4,235 |
| 2023-10-26 | 4,080 | 4,105 | 4,005 | 4,070 | 63,400 | 4,070 |
| 2023-10-25 | 4,235 | 4,250 | 4,195 | 4,205 | 34,800 | 4,205 |
| 2023-10-24 | 4,065 | 4,180 | 4,030 | 4,170 | 45,000 | 4,170 |
| 2023-10-23 | 4,135 | 4,150 | 4,070 | 4,070 | 27,400 | 4,070 |
| 2023-10-20 | 4,085 | 4,175 | 4,065 | 4,140 | 38,200 | 4,140 |
| 2023-10-19 | 4,015 | 4,100 | 4,015 | 4,090 | 28,800 | 4,090 |
| 2023-10-18 | 4,115 | 4,165 | 4,080 | 4,145 | 26,200 | 4,145 |
| 2023-10-17 | 4,105 | 4,140 | 4,010 | 4,060 | 41,300 | 4,060 |
| 2023-10-16 | 4,000 | 4,050 | 3,980 | 4,035 | 34,400 | 4,035 |
| 2023-10-13 | 4,085 | 4,115 | 4,040 | 4,060 | 21,700 | 4,060 |
| 2023-10-12 | 4,010 | 4,110 | 4,010 | 4,105 | 24,300 | 4,105 |
| 2023-10-11 | 4,040 | 4,050 | 3,995 | 4,005 | 25,900 | 4,005 |
| 2023-10-10 | 3,940 | 4,035 | 3,940 | 4,030 | 33,100 | 4,030 |
| 2023-10-06 | 3,850 | 3,945 | 3,825 | 3,930 | 41,200 | 3,930 |
| 2023-10-05 | 3,810 | 3,895 | 3,810 | 3,855 | 58,000 | 3,855 |
| 2023-10-04 | 3,900 | 3,900 | 3,800 | 3,800 | 66,200 | 3,800 |
| 2023-10-03 | 4,050 | 4,050 | 3,970 | 3,970 | 39,600 | 3,970 |
| 2023-10-02 | 4,120 | 4,175 | 4,085 | 4,095 | 44,700 | 4,095 |
| 2023-09-29 | 4,200 | 4,210 | 4,060 | 4,100 | 53,500 | 4,100 |
| 2023-09-28 | 4,170 | 4,240 | 4,125 | 4,185 | 67,800 | 4,185 |
| 2023-09-27 | 4,120 | 4,220 | 4,085 | 4,220 | 151,100 | 4,220 |
| 2023-09-26 | 4,220 | 4,220 | 4,095 | 4,140 | 98,300 | 4,140 |
| 2023-09-25 | 4,160 | 4,220 | 4,140 | 4,165 | 131,100 | 4,165 |
| 2023-09-22 | 4,130 | 4,250 | 4,130 | 4,225 | 77,000 | 4,225 |
| 2023-09-21 | 4,160 | 4,230 | 4,130 | 4,175 | 62,900 | 4,175 |
| 2023-09-20 | 4,400 | 4,400 | 4,170 | 4,175 | 100,300 | 4,175 |
| 2023-09-19 | 4,315 | 4,400 | 4,275 | 4,400 | 66,400 | 4,400 |
| 2023-09-15 | 4,265 | 4,340 | 4,265 | 4,330 | 46,800 | 4,330 |
| 2023-09-14 | 4,160 | 4,265 | 4,150 | 4,250 | 45,600 | 4,250 |
| 2023-09-13 | 4,210 | 4,215 | 4,155 | 4,160 | 38,100 | 4,160 |
| 2023-09-12 | 4,145 | 4,215 | 4,145 | 4,210 | 29,500 | 4,210 |
| 2023-09-11 | 4,135 | 4,175 | 4,105 | 4,145 | 60,600 | 4,145 |
| 2023-09-08 | 4,220 | 4,225 | 4,130 | 4,150 | 70,900 | 4,150 |
| 2023-09-07 | 4,245 | 4,270 | 4,230 | 4,240 | 42,700 | 4,240 |
| 2023-09-06 | 4,210 | 4,235 | 4,185 | 4,235 | 45,300 | 4,235 |
| 2023-09-05 | 4,185 | 4,240 | 4,165 | 4,240 | 49,700 | 4,240 |
| 2023-09-04 | 4,145 | 4,165 | 4,135 | 4,155 | 56,000 | 4,155 |
| 2023-09-01 | 4,080 | 4,130 | 4,075 | 4,130 | 52,400 | 4,130 |
| 2023-08-31 | 3,970 | 4,085 | 3,970 | 4,065 | 71,100 | 4,065 |
| 2023-08-30 | 3,925 | 3,940 | 3,885 | 3,925 | 31,600 | 3,925 |
| 2023-08-29 | 3,905 | 3,940 | 3,885 | 3,925 | 42,500 | 3,925 |
| 2023-08-28 | 3,830 | 3,895 | 3,830 | 3,895 | 36,000 | 3,895 |
| 2023-08-25 | 3,815 | 3,825 | 3,790 | 3,810 | 26,800 | 3,810 |
| 2023-08-24 | 3,800 | 3,840 | 3,770 | 3,825 | 37,400 | 3,825 |
| 2023-08-23 | 3,675 | 3,815 | 3,635 | 3,815 | 68,700 | 3,815 |
| 2023-08-22 | 3,635 | 3,695 | 3,635 | 3,660 | 65,600 | 3,660 |
| 2023-08-21 | 3,635 | 3,665 | 3,610 | 3,635 | 55,600 | 3,635 |
| 2023-08-18 | 3,630 | 3,655 | 3,610 | 3,640 | 48,700 | 3,640 |
| 2023-08-17 | 3,600 | 3,650 | 3,565 | 3,645 | 43,000 | 3,645 |
| 2023-08-16 | 3,625 | 3,660 | 3,590 | 3,600 | 46,200 | 3,600 |
| 2023-08-15 | 3,600 | 3,630 | 3,555 | 3,615 | 59,800 | 3,615 |
| 2023-08-14 | 3,575 | 3,685 | 3,570 | 3,600 | 70,500 | 3,600 |
| 2023-08-10 | 3,535 | 3,580 | 3,455 | 3,575 | 48,700 | 3,575 |
| 2023-08-09 | 3,550 | 3,580 | 3,515 | 3,560 | 34,300 | 3,560 |
| 2023-08-08 | 3,555 | 3,575 | 3,525 | 3,530 | 37,200 | 3,530 |
| 2023-08-07 | 3,495 | 3,550 | 3,470 | 3,520 | 32,400 | 3,520 |
| 2023-08-04 | 3,470 | 3,525 | 3,455 | 3,515 | 26,100 | 3,515 |
| 2023-08-03 | 3,525 | 3,525 | 3,465 | 3,495 | 43,400 | 3,495 |
| 2023-08-02 | 3,565 | 3,605 | 3,545 | 3,565 | 44,800 | 3,565 |
| 2023-08-01 | 3,530 | 3,615 | 3,530 | 3,585 | 62,000 | 3,585 |
| 2023-07-31 | 3,520 | 3,555 | 3,505 | 3,530 | 53,600 | 3,530 |
| 2023-07-28 | 3,455 | 3,480 | 3,415 | 3,450 | 75,300 | 3,450 |
| 2023-07-27 | 3,480 | 3,515 | 3,455 | 3,510 | 30,300 | 3,510 |
| 2023-07-26 | 3,510 | 3,515 | 3,475 | 3,505 | 20,000 | 3,505 |
| 2023-07-25 | 3,510 | 3,515 | 3,475 | 3,490 | 25,500 | 3,490 |
| 2023-07-24 | 3,485 | 3,505 | 3,455 | 3,480 | 25,200 | 3,480 |
| 2023-07-21 | 3,450 | 3,490 | 3,435 | 3,445 | 35,000 | 3,445 |
| 2023-07-20 | 3,520 | 3,520 | 3,465 | 3,465 | 36,800 | 3,465 |
| 2023-07-19 | 3,495 | 3,520 | 3,470 | 3,520 | 42,500 | 3,520 |
| 2023-07-18 | 3,390 | 3,480 | 3,390 | 3,450 | 30,400 | 3,450 |
| 2023-07-14 | 3,420 | 3,420 | 3,350 | 3,390 | 44,600 | 3,390 |
| 2023-07-13 | 3,365 | 3,415 | 3,350 | 3,395 | 48,500 | 3,395 |
| 2023-07-12 | 3,440 | 3,440 | 3,375 | 3,375 | 59,500 | 3,375 |
| 2023-07-11 | 3,515 | 3,520 | 3,430 | 3,430 | 43,700 | 3,430 |
| 2023-07-10 | 3,460 | 3,520 | 3,460 | 3,490 | 57,400 | 3,490 |
| 2023-07-07 | 3,450 | 3,510 | 3,420 | 3,480 | 66,500 | 3,480 |
| 2023-07-06 | 3,560 | 3,600 | 3,495 | 3,500 | 51,200 | 3,500 |
| 2023-07-05 | 3,565 | 3,570 | 3,515 | 3,555 | 40,700 | 3,555 |
| 2023-07-04 | 3,610 | 3,645 | 3,570 | 3,570 | 76,100 | 3,570 |
| 2023-07-03 | 3,525 | 3,640 | 3,525 | 3,610 | 115,200 | 3,610 |
| 2023-06-30 | 3,590 | 3,615 | 3,500 | 3,505 | 123,600 | 3,505 |
| 2023-06-29 | 3,475 | 3,590 | 3,475 | 3,565 | 258,300 | 3,565 |
| 2023-06-28 | 3,305 | 3,420 | 3,300 | 3,420 | 116,800 | 3,420 |
| 2023-06-27 | 3,260 | 3,295 | 3,210 | 3,285 | 68,500 | 3,285 |
| 2023-06-26 | 3,240 | 3,310 | 3,215 | 3,250 | 74,500 | 3,250 |
| 2023-06-23 | 3,255 | 3,325 | 3,220 | 3,260 | 108,600 | 3,260 |
| 2023-06-22 | 3,175 | 3,255 | 3,160 | 3,230 | 86,200 | 3,230 |
| 2023-06-21 | 3,050 | 3,225 | 3,035 | 3,190 | 170,600 | 3,190 |
| 2023-06-20 | 2,944 | 3,080 | 2,939 | 3,070 | 185,500 | 3,070 |
| 2023-06-19 | 2,960 | 2,960 | 2,923 | 2,944 | 57,700 | 2,944 |
| 2023-06-16 | 2,960 | 2,977 | 2,951 | 2,951 | 70,000 | 2,951 |
| 2023-06-15 | 2,963 | 2,984 | 2,943 | 2,945 | 41,400 | 2,945 |
| 2023-06-14 | 3,015 | 3,015 | 2,958 | 2,963 | 55,100 | 2,963 |
| 2023-06-13 | 2,990 | 3,025 | 2,971 | 3,015 | 55,200 | 3,015 |
| 2023-06-12 | 2,906 | 2,970 | 2,906 | 2,970 | 91,700 | 2,970 |
| 2023-06-09 | 2,863 | 2,899 | 2,852 | 2,871 | 63,600 | 2,871 |
| 2023-06-08 | 2,870 | 2,898 | 2,842 | 2,854 | 37,900 | 2,854 |
| 2023-06-07 | 2,894 | 2,940 | 2,865 | 2,872 | 77,300 | 2,872 |
| 2023-06-06 | 2,825 | 2,866 | 2,825 | 2,866 | 40,700 | 2,866 |
| 2023-06-05 | 2,834 | 2,857 | 2,827 | 2,850 | 106,500 | 2,850 |
| 2023-06-02 | 2,772 | 2,809 | 2,770 | 2,800 | 45,300 | 2,800 |
| 2023-06-01 | 2,733 | 2,774 | 2,725 | 2,750 | 49,500 | 2,750 |
| 2023-05-31 | 2,751 | 2,766 | 2,724 | 2,729 | 82,200 | 2,729 |
| 2023-05-30 | 2,800 | 2,806 | 2,762 | 2,779 | 50,500 | 2,779 |
| 2023-05-29 | 2,855 | 2,876 | 2,802 | 2,807 | 80,900 | 2,807 |
| 2023-05-26 | 2,866 | 2,899 | 2,843 | 2,844 | 88,300 | 2,844 |
| 2023-05-25 | 2,870 | 2,902 | 2,850 | 2,884 | 50,300 | 2,884 |
| 2023-05-24 | 2,911 | 2,930 | 2,890 | 2,893 | 28,800 | 2,893 |
| 2023-05-23 | 2,993 | 3,005 | 2,939 | 2,940 | 50,900 | 2,940 |
| 2023-05-22 | 2,933 | 2,997 | 2,928 | 2,992 | 45,900 | 2,992 |
| 2023-05-19 | 2,920 | 2,960 | 2,910 | 2,957 | 49,800 | 2,957 |
| 2023-05-18 | 2,918 | 2,930 | 2,896 | 2,927 | 37,800 | 2,927 |
| 2023-05-17 | 2,986 | 2,987 | 2,904 | 2,918 | 48,300 | 2,918 |
| 2023-05-16 | 2,990 | 2,997 | 2,966 | 2,986 | 34,900 | 2,986 |
| 2023-05-15 | 2,956 | 3,005 | 2,956 | 2,979 | 46,900 | 2,979 |
| 2023-05-12 | 2,969 | 2,971 | 2,944 | 2,956 | 18,800 | 2,956 |
| 2023-05-11 | 2,952 | 2,957 | 2,930 | 2,945 | 25,800 | 2,945 |
| 2023-05-10 | 2,998 | 3,005 | 2,965 | 2,966 | 29,700 | 2,966 |
| 2023-05-09 | 2,990 | 3,000 | 2,975 | 3,000 | 26,400 | 3,000 |
| 2023-05-08 | 2,960 | 2,992 | 2,957 | 2,969 | 18,900 | 2,969 |
| 2023-05-02 | 3,000 | 3,010 | 2,972 | 2,979 | 21,600 | 2,979 |
| 2023-05-01 | 2,930 | 2,999 | 2,930 | 2,996 | 42,100 | 2,996 |
| 2023-04-28 | 2,950 | 2,970 | 2,931 | 2,938 | 35,900 | 2,938 |
| 2023-04-27 | 2,883 | 2,907 | 2,876 | 2,903 | 117,300 | 2,903 |
| 2023-04-26 | 2,925 | 2,925 | 2,873 | 2,893 | 41,900 | 2,893 |
| 2023-04-25 | 2,930 | 2,976 | 2,920 | 2,925 | 41,100 | 2,925 |
| 2023-04-24 | 2,874 | 2,926 | 2,874 | 2,917 | 25,800 | 2,917 |
| 2023-04-21 | 2,885 | 2,915 | 2,880 | 2,894 | 26,300 | 2,894 |
| 2023-04-20 | 2,870 | 2,910 | 2,867 | 2,898 | 32,100 | 2,898 |
| 2023-04-19 | 2,904 | 2,904 | 2,870 | 2,884 | 26,300 | 2,884 |
| 2023-04-18 | 2,950 | 2,960 | 2,931 | 2,933 | 21,400 | 2,933 |
| 2023-04-17 | 2,957 | 2,970 | 2,921 | 2,929 | 24,800 | 2,929 |
| 2023-04-14 | 2,940 | 2,961 | 2,915 | 2,940 | 28,900 | 2,940 |
| 2023-04-13 | 2,942 | 2,951 | 2,894 | 2,933 | 45,500 | 2,933 |
| 2023-04-12 | 2,879 | 2,926 | 2,866 | 2,926 | 45,600 | 2,926 |
| 2023-04-11 | 2,873 | 2,891 | 2,841 | 2,857 | 40,000 | 2,857 |
| 2023-04-10 | 2,804 | 2,829 | 2,795 | 2,823 | 29,000 | 2,823 |
| 2023-04-07 | 2,764 | 2,819 | 2,764 | 2,802 | 33,600 | 2,802 |
| 2023-04-06 | 2,782 | 2,786 | 2,753 | 2,764 | 36,500 | 2,764 |
| 2023-04-05 | 2,895 | 2,898 | 2,823 | 2,829 | 37,300 | 2,829 |
| 2023-04-04 | 2,949 | 2,955 | 2,914 | 2,935 | 36,300 | 2,935 |
| 2023-04-03 | 2,919 | 2,946 | 2,913 | 2,941 | 33,600 | 2,941 |
| 2023-03-31 | 2,891 | 2,922 | 2,890 | 2,900 | 32,600 | 2,900 |
| 2023-03-30 | 2,864 | 2,876 | 2,838 | 2,870 | 19,900 | 2,870 |
| 2023-03-29 | 2,828 | 2,896 | 2,822 | 2,893 | 57,500 | 2,893 |
| 2023-03-28 | 2,831 | 2,846 | 2,805 | 2,823 | 26,700 | 2,823 |
| 2023-03-27 | 2,871 | 2,881 | 2,838 | 2,843 | 34,400 | 2,843 |
| 2023-03-24 | 2,798 | 2,825 | 2,789 | 2,821 | 22,300 | 2,821 |
| 2023-03-23 | 2,823 | 2,823 | 2,794 | 2,818 | 32,200 | 2,818 |
| 2023-03-22 | 2,829 | 2,834 | 2,798 | 2,826 | 28,100 | 2,826 |
| 2023-03-20 | 2,790 | 2,845 | 2,750 | 2,772 | 40,500 | 2,772 |
| 2023-03-17 | 2,818 | 2,836 | 2,797 | 2,829 | 35,500 | 2,829 |
| 2023-03-16 | 2,768 | 2,783 | 2,745 | 2,781 | 54,800 | 2,781 |
| 2023-03-15 | 2,835 | 2,875 | 2,815 | 2,853 | 60,500 | 2,853 |
| 2023-03-14 | 2,840 | 2,858 | 2,762 | 2,796 | 50,900 | 2,796 |
| 2023-03-13 | 2,973 | 2,973 | 2,847 | 2,897 | 82,800 | 2,897 |
| 2023-03-10 | 2,980 | 3,045 | 2,970 | 3,025 | 131,900 | 3,025 |
| 2023-03-09 | 2,911 | 2,934 | 2,908 | 2,915 | 27,000 | 2,915 |
| 2023-03-08 | 2,865 | 2,903 | 2,847 | 2,886 | 34,100 | 2,886 |
| 2023-03-07 | 2,851 | 2,894 | 2,851 | 2,870 | 44,700 | 2,870 |
| 2023-03-06 | 2,861 | 2,869 | 2,830 | 2,858 | 35,100 | 2,858 |
| 2023-03-03 | 2,801 | 2,852 | 2,797 | 2,851 | 52,200 | 2,851 |
| 2023-03-02 | 2,815 | 2,830 | 2,799 | 2,809 | 36,700 | 2,809 |
| 2023-03-01 | 2,762 | 2,814 | 2,762 | 2,797 | 39,300 | 2,797 |
| 2023-02-28 | 2,780 | 2,789 | 2,751 | 2,756 | 25,700 | 2,756 |
| 2023-02-27 | 2,740 | 2,796 | 2,740 | 2,788 | 33,500 | 2,788 |
| 2023-02-24 | 2,659 | 2,757 | 2,633 | 2,748 | 62,500 | 2,748 |
| 2023-02-22 | 2,628 | 2,669 | 2,628 | 2,660 | 47,800 | 2,660 |
| 2023-02-21 | 2,631 | 2,664 | 2,621 | 2,646 | 38,500 | 2,646 |
| 2023-02-20 | 2,620 | 2,635 | 2,613 | 2,630 | 33,600 | 2,630 |
| 2023-02-17 | 2,627 | 2,634 | 2,610 | 2,617 | 31,100 | 2,617 |
| 2023-02-16 | 2,663 | 2,676 | 2,630 | 2,649 | 54,400 | 2,649 |
| 2023-02-15 | 2,658 | 2,670 | 2,640 | 2,654 | 30,300 | 2,654 |
| 2023-02-14 | 2,657 | 2,670 | 2,643 | 2,658 | 18,700 | 2,658 |
| 2023-02-13 | 2,663 | 2,666 | 2,560 | 2,632 | 71,300 | 2,632 |
| 2023-02-10 | 2,682 | 2,718 | 2,679 | 2,688 | 39,900 | 2,688 |
| 2023-02-09 | 2,701 | 2,727 | 2,699 | 2,704 | 42,700 | 2,704 |
| 2023-02-08 | 2,710 | 2,730 | 2,708 | 2,715 | 13,600 | 2,715 |
| 2023-02-07 | 2,731 | 2,731 | 2,700 | 2,710 | 25,100 | 2,710 |
| 2023-02-06 | 2,710 | 2,740 | 2,710 | 2,728 | 21,500 | 2,728 |
| 2023-02-03 | 2,713 | 2,722 | 2,699 | 2,710 | 23,900 | 2,710 |
| 2023-02-02 | 2,741 | 2,757 | 2,733 | 2,738 | 12,600 | 2,738 |
| 2023-02-01 | 2,761 | 2,774 | 2,730 | 2,735 | 24,300 | 2,735 |
| 2023-01-31 | 2,710 | 2,770 | 2,710 | 2,762 | 15,900 | 2,762 |
| 2023-01-30 | 2,717 | 2,732 | 2,698 | 2,701 | 47,900 | 2,701 |
| 2023-01-27 | 2,732 | 2,738 | 2,701 | 2,705 | 30,600 | 2,705 |
| 2023-01-26 | 2,740 | 2,744 | 2,724 | 2,732 | 25,500 | 2,732 |
| 2023-01-25 | 2,741 | 2,757 | 2,733 | 2,749 | 16,300 | 2,749 |
| 2023-01-24 | 2,700 | 2,762 | 2,684 | 2,748 | 39,100 | 2,748 |
| 2023-01-23 | 2,667 | 2,692 | 2,656 | 2,691 | 23,800 | 2,691 |
| 2023-01-20 | 2,634 | 2,664 | 2,627 | 2,661 | 24,600 | 2,661 |
| 2023-01-19 | 2,692 | 2,692 | 2,638 | 2,644 | 27,800 | 2,644 |
| 2023-01-18 | 2,655 | 2,706 | 2,655 | 2,673 | 30,600 | 2,673 |
| 2023-01-17 | 2,619 | 2,673 | 2,619 | 2,646 | 22,000 | 2,646 |
| 2023-01-16 | 2,618 | 2,640 | 2,613 | 2,619 | 17,800 | 2,619 |
| 2023-01-13 | 2,649 | 2,676 | 2,626 | 2,637 | 21,100 | 2,637 |
| 2023-01-12 | 2,678 | 2,687 | 2,661 | 2,667 | 20,600 | 2,667 |
| 2023-01-11 | 2,647 | 2,686 | 2,647 | 2,678 | 14,600 | 2,678 |
| 2023-01-10 | 2,656 | 2,661 | 2,618 | 2,647 | 23,300 | 2,647 |
| 2023-01-06 | 2,614 | 2,640 | 2,600 | 2,640 | 24,700 | 2,640 |
| 2023-01-05 | 2,595 | 2,635 | 2,580 | 2,615 | 42,900 | 2,615 |
| 2023-01-04 | 2,683 | 2,683 | 2,622 | 2,622 | 34,000 | 2,622 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株
