1723 日本電技(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 | 4,435 | 4,645 | 4,435 | 4,605 | 12,100 | 2,302.50 |
| 2023-12-28 | 4,320 | 4,445 | 4,320 | 4,445 | 2,600 | 2,222.50 |
| 2023-12-27 | 4,415 | 4,470 | 4,250 | 4,345 | 7,500 | 2,172.50 |
| 2023-12-26 | 4,365 | 4,395 | 4,310 | 4,345 | 3,300 | 2,172.50 |
| 2023-12-25 | 4,460 | 4,485 | 4,320 | 4,365 | 24,100 | 2,182.50 |
| 2023-12-22 | 4,300 | 4,380 | 4,200 | 4,340 | 23,100 | 2,170 |
| 2023-12-21 | 4,215 | 4,255 | 4,170 | 4,215 | 6,800 | 2,107.50 |
| 2023-12-20 | 4,225 | 4,235 | 4,190 | 4,215 | 6,800 | 2,107.50 |
| 2023-12-19 | 4,200 | 4,225 | 4,180 | 4,200 | 3,000 | 2,100 |
| 2023-12-18 | 4,210 | 4,210 | 4,075 | 4,160 | 9,900 | 2,080 |
| 2023-12-15 | 4,130 | 4,165 | 4,115 | 4,140 | 2,500 | 2,070 |
| 2023-12-14 | 4,050 | 4,235 | 4,035 | 4,190 | 28,800 | 2,095 |
| 2023-12-13 | 4,040 | 4,040 | 4,015 | 4,035 | 4,500 | 2,017.50 |
| 2023-12-12 | 4,085 | 4,095 | 4,030 | 4,040 | 5,800 | 2,020 |
| 2023-12-11 | 4,095 | 4,095 | 4,050 | 4,065 | 2,200 | 2,032.50 |
| 2023-12-08 | 4,045 | 4,100 | 4,040 | 4,100 | 11,800 | 2,050 |
| 2023-12-07 | 4,130 | 4,140 | 4,090 | 4,115 | 3,600 | 2,057.50 |
| 2023-12-06 | 4,110 | 4,130 | 4,100 | 4,120 | 1,900 | 2,060 |
| 2023-12-05 | 4,120 | 4,150 | 4,070 | 4,110 | 5,500 | 2,055 |
| 2023-12-04 | 4,160 | 4,160 | 4,090 | 4,120 | 8,500 | 2,060 |
| 2023-12-01 | 4,185 | 4,190 | 4,155 | 4,175 | 3,500 | 2,087.50 |
| 2023-11-30 | 4,180 | 4,185 | 4,150 | 4,185 | 1,800 | 2,092.50 |
| 2023-11-29 | 4,150 | 4,210 | 4,150 | 4,210 | 3,200 | 2,105 |
| 2023-11-28 | 4,235 | 4,235 | 4,095 | 4,180 | 6,400 | 2,090 |
| 2023-11-27 | 4,215 | 4,215 | 4,170 | 4,200 | 5,300 | 2,100 |
| 2023-11-24 | 4,235 | 4,260 | 4,230 | 4,230 | 4,300 | 2,115 |
| 2023-11-22 | 4,280 | 4,280 | 4,235 | 4,260 | 2,000 | 2,130 |
| 2023-11-21 | 4,200 | 4,260 | 4,165 | 4,260 | 9,900 | 2,130 |
| 2023-11-20 | 4,210 | 4,210 | 4,165 | 4,165 | 4,500 | 2,082.50 |
| 2023-11-17 | 4,205 | 4,210 | 4,195 | 4,210 | 2,700 | 2,105 |
| 2023-11-16 | 4,215 | 4,240 | 4,195 | 4,205 | 1,900 | 2,102.50 |
| 2023-11-15 | 4,280 | 4,300 | 4,205 | 4,210 | 1,800 | 2,105 |
| 2023-11-14 | 4,255 | 4,260 | 4,210 | 4,210 | 1,700 | 2,105 |
| 2023-11-13 | 4,240 | 4,250 | 4,200 | 4,235 | 3,100 | 2,117.50 |
| 2023-11-10 | 4,220 | 4,240 | 4,200 | 4,240 | 1,000 | 2,120 |
| 2023-11-09 | 4,200 | 4,205 | 4,185 | 4,205 | 2,500 | 2,102.50 |
| 2023-11-08 | 4,205 | 4,235 | 4,190 | 4,200 | 2,600 | 2,100 |
| 2023-11-07 | 4,170 | 4,185 | 4,145 | 4,170 | 1,700 | 2,085 |
| 2023-11-06 | 4,220 | 4,230 | 4,170 | 4,170 | 10,500 | 2,085 |
| 2023-11-02 | 4,170 | 4,315 | 4,135 | 4,225 | 9,300 | 2,112.50 |
| 2023-11-01 | 4,075 | 4,175 | 4,055 | 4,110 | 3,400 | 2,055 |
| 2023-10-31 | 4,030 | 4,055 | 4,030 | 4,050 | 1,700 | 2,025 |
| 2023-10-30 | 4,050 | 4,055 | 4,030 | 4,055 | 600 | 2,027.50 |
| 2023-10-27 | 4,060 | 4,060 | 4,005 | 4,050 | 5,100 | 2,025 |
| 2023-10-26 | 4,030 | 4,075 | 4,030 | 4,060 | 7,300 | 2,030 |
| 2023-10-25 | 4,085 | 4,125 | 4,085 | 4,095 | 6,800 | 2,047.50 |
| 2023-10-24 | 4,325 | 4,325 | 4,090 | 4,155 | 4,900 | 2,077.50 |
| 2023-10-23 | 4,200 | 4,230 | 4,200 | 4,200 | 2,200 | 2,100 |
| 2023-10-20 | 4,155 | 4,200 | 4,155 | 4,190 | 2,000 | 2,095 |
| 2023-10-19 | 4,155 | 4,170 | 4,145 | 4,170 | 1,000 | 2,085 |
| 2023-10-18 | 4,150 | 4,175 | 4,150 | 4,155 | 1,000 | 2,077.50 |
| 2023-10-17 | 4,125 | 4,150 | 4,100 | 4,150 | 2,800 | 2,075 |
| 2023-10-16 | 4,120 | 4,125 | 4,105 | 4,125 | 1,500 | 2,062.50 |
| 2023-10-13 | 4,205 | 4,205 | 4,130 | 4,130 | 900 | 2,065 |
| 2023-10-12 | 4,220 | 4,220 | 4,160 | 4,180 | 1,600 | 2,090 |
| 2023-10-11 | 4,250 | 4,250 | 4,210 | 4,220 | 400 | 2,110 |
| 2023-10-10 | 4,195 | 4,250 | 4,180 | 4,250 | 2,800 | 2,125 |
| 2023-10-06 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 2,100 |
| 2023-10-05 | 4,135 | 4,200 | 4,100 | 4,200 | 2,600 | 2,100 |
| 2023-10-04 | 4,040 | 4,150 | 4,030 | 4,110 | 8,200 | 2,055 |
| 2023-10-03 | 4,320 | 4,320 | 4,110 | 4,110 | 6,700 | 2,055 |
| 2023-10-02 | 4,365 | 4,365 | 4,315 | 4,320 | 2,100 | 2,160 |
| 2023-09-29 | 4,355 | 4,355 | 4,305 | 4,325 | 900 | 2,162.50 |
| 2023-09-28 | 4,350 | 4,350 | 4,275 | 4,335 | 1,800 | 2,167.50 |
| 2023-09-27 | 4,405 | 4,410 | 4,370 | 4,410 | 1,600 | 2,205 |
| 2023-09-26 | 4,420 | 4,420 | 4,380 | 4,415 | 3,200 | 2,207.50 |
| 2023-09-25 | 4,545 | 4,545 | 4,375 | 4,410 | 18,300 | 2,205 |
| 2023-09-22 | 4,610 | 4,635 | 4,550 | 4,580 | 5,200 | 2,290 |
| 2023-09-21 | 4,595 | 4,595 | 4,520 | 4,570 | 2,300 | 2,285 |
| 2023-09-20 | 4,515 | 4,610 | 4,495 | 4,555 | 6,900 | 2,277.50 |
| 2023-09-19 | 4,475 | 4,495 | 4,440 | 4,480 | 3,300 | 2,240 |
| 2023-09-15 | 4,380 | 4,440 | 4,380 | 4,430 | 4,500 | 2,215 |
| 2023-09-14 | 4,345 | 4,385 | 4,330 | 4,380 | 2,000 | 2,190 |
| 2023-09-13 | 4,430 | 4,430 | 4,365 | 4,365 | 1,900 | 2,182.50 |
| 2023-09-12 | 4,410 | 4,440 | 4,410 | 4,430 | 800 | 2,215 |
| 2023-09-11 | 4,480 | 4,480 | 4,365 | 4,410 | 3,400 | 2,205 |
| 2023-09-08 | 4,515 | 4,540 | 4,440 | 4,440 | 4,700 | 2,220 |
| 2023-09-07 | 4,680 | 4,680 | 4,515 | 4,555 | 6,500 | 2,277.50 |
| 2023-09-06 | 4,620 | 4,650 | 4,565 | 4,650 | 9,300 | 2,325 |
| 2023-09-05 | 4,395 | 4,570 | 4,385 | 4,570 | 13,200 | 2,285 |
| 2023-09-04 | 4,350 | 4,395 | 4,305 | 4,360 | 4,900 | 2,180 |
| 2023-09-01 | 4,250 | 4,280 | 4,240 | 4,280 | 2,600 | 2,140 |
| 2023-08-31 | 4,250 | 4,270 | 4,245 | 4,260 | 800 | 2,130 |
| 2023-08-30 | 4,230 | 4,240 | 4,215 | 4,235 | 1,000 | 2,117.50 |
| 2023-08-29 | 4,250 | 4,250 | 4,210 | 4,230 | 4,200 | 2,115 |
| 2023-08-28 | 4,275 | 4,275 | 4,215 | 4,240 | 1,900 | 2,120 |
| 2023-08-25 | 4,200 | 4,250 | 4,190 | 4,245 | 4,600 | 2,122.50 |
| 2023-08-24 | 4,330 | 4,330 | 4,210 | 4,270 | 5,400 | 2,135 |
| 2023-08-23 | 4,185 | 4,275 | 4,185 | 4,260 | 4,900 | 2,130 |
| 2023-08-22 | 4,230 | 4,230 | 4,155 | 4,165 | 5,200 | 2,082.50 |
| 2023-08-21 | 4,245 | 4,260 | 4,220 | 4,220 | 4,900 | 2,110 |
| 2023-08-18 | 4,315 | 4,315 | 4,220 | 4,245 | 11,400 | 2,122.50 |
| 2023-08-17 | 4,345 | 4,345 | 4,300 | 4,315 | 2,300 | 2,157.50 |
| 2023-08-16 | 4,370 | 4,370 | 4,300 | 4,345 | 13,700 | 2,172.50 |
| 2023-08-15 | 4,315 | 4,340 | 4,280 | 4,305 | 4,600 | 2,152.50 |
| 2023-08-14 | 4,335 | 4,375 | 4,325 | 4,340 | 2,800 | 2,170 |
| 2023-08-10 | 4,355 | 4,380 | 4,320 | 4,325 | 4,900 | 2,162.50 |
| 2023-08-09 | 4,370 | 4,415 | 4,350 | 4,400 | 5,300 | 2,200 |
| 2023-08-08 | 4,400 | 4,470 | 4,400 | 4,420 | 5,700 | 2,210 |
| 2023-08-07 | 4,425 | 4,485 | 4,375 | 4,430 | 4,300 | 2,215 |
| 2023-08-04 | 4,400 | 4,425 | 4,400 | 4,425 | 2,100 | 2,212.50 |
| 2023-08-03 | 4,420 | 4,460 | 4,380 | 4,410 | 4,700 | 2,205 |
| 2023-08-02 | 4,510 | 4,510 | 4,465 | 4,490 | 2,500 | 2,245 |
| 2023-08-01 | 4,500 | 4,520 | 4,480 | 4,505 | 2,400 | 2,252.50 |
| 2023-07-31 | 4,620 | 4,620 | 4,495 | 4,520 | 7,100 | 2,260 |
| 2023-07-28 | 4,485 | 4,530 | 4,410 | 4,480 | 17,200 | 2,240 |
| 2023-07-27 | 4,755 | 4,845 | 4,660 | 4,695 | 21,900 | 2,347.50 |
| 2023-07-26 | 4,720 | 4,720 | 4,615 | 4,655 | 10,200 | 2,327.50 |
| 2023-07-25 | 4,760 | 4,760 | 4,650 | 4,720 | 33,500 | 2,360 |
| 2023-07-24 | 4,550 | 4,600 | 4,470 | 4,550 | 11,200 | 2,275 |
| 2023-07-21 | 4,340 | 4,410 | 4,320 | 4,410 | 8,300 | 2,205 |
| 2023-07-20 | 4,360 | 4,370 | 4,305 | 4,310 | 9,100 | 2,155 |
| 2023-07-19 | 4,280 | 4,335 | 4,250 | 4,315 | 5,400 | 2,157.50 |
| 2023-07-18 | 4,265 | 4,265 | 4,220 | 4,235 | 4,200 | 2,117.50 |
| 2023-07-14 | 4,245 | 4,270 | 4,190 | 4,220 | 5,900 | 2,110 |
| 2023-07-13 | 4,250 | 4,250 | 4,185 | 4,200 | 3,500 | 2,100 |
| 2023-07-12 | 4,160 | 4,210 | 4,110 | 4,180 | 2,000 | 2,090 |
| 2023-07-11 | 4,205 | 4,245 | 4,150 | 4,180 | 1,500 | 2,090 |
| 2023-07-10 | 4,200 | 4,260 | 4,170 | 4,205 | 2,400 | 2,102.50 |
| 2023-07-07 | 4,180 | 4,210 | 4,100 | 4,210 | 5,200 | 2,105 |
| 2023-07-06 | 4,255 | 4,270 | 4,205 | 4,210 | 1,900 | 2,105 |
| 2023-07-05 | 4,245 | 4,285 | 4,245 | 4,255 | 1,200 | 2,127.50 |
| 2023-07-04 | 4,325 | 4,325 | 4,270 | 4,280 | 5,100 | 2,140 |
| 2023-07-03 | 4,320 | 4,325 | 4,270 | 4,325 | 5,800 | 2,162.50 |
| 2023-06-30 | 4,260 | 4,275 | 4,250 | 4,270 | 2,200 | 2,135 |
| 2023-06-29 | 4,275 | 4,280 | 4,210 | 4,225 | 2,100 | 2,112.50 |
| 2023-06-28 | 4,215 | 4,290 | 4,200 | 4,255 | 4,600 | 2,127.50 |
| 2023-06-27 | 4,205 | 4,275 | 4,200 | 4,225 | 3,100 | 2,112.50 |
| 2023-06-26 | 4,250 | 4,265 | 4,205 | 4,205 | 4,100 | 2,102.50 |
| 2023-06-23 | 4,240 | 4,265 | 4,200 | 4,205 | 8,600 | 2,102.50 |
| 2023-06-22 | 4,245 | 4,275 | 4,245 | 4,255 | 4,200 | 2,127.50 |
| 2023-06-21 | 4,260 | 4,295 | 4,260 | 4,265 | 2,500 | 2,132.50 |
| 2023-06-20 | 4,315 | 4,315 | 4,245 | 4,255 | 7,000 | 2,127.50 |
| 2023-06-19 | 4,320 | 4,320 | 4,280 | 4,300 | 3,000 | 2,150 |
| 2023-06-16 | 4,330 | 4,330 | 4,250 | 4,275 | 4,600 | 2,137.50 |
| 2023-06-15 | 4,195 | 4,365 | 4,175 | 4,335 | 11,200 | 2,167.50 |
| 2023-06-14 | 4,105 | 4,210 | 4,080 | 4,165 | 8,600 | 2,082.50 |
| 2023-06-13 | 4,075 | 4,230 | 4,005 | 4,130 | 12,900 | 2,065 |
| 2023-06-12 | 4,040 | 4,125 | 4,030 | 4,040 | 11,900 | 2,020 |
| 2023-06-09 | 4,010 | 4,050 | 4,000 | 4,030 | 11,000 | 2,015 |
| 2023-06-08 | 4,035 | 4,040 | 4,000 | 4,015 | 2,100 | 2,007.50 |
| 2023-06-07 | 3,930 | 4,055 | 3,920 | 4,030 | 20,100 | 2,015 |
| 2023-06-06 | 3,850 | 3,925 | 3,845 | 3,920 | 28,400 | 1,960 |
| 2023-06-05 | 3,860 | 3,900 | 3,840 | 3,840 | 18,400 | 1,920 |
| 2023-06-02 | 3,795 | 3,900 | 3,745 | 3,845 | 19,000 | 1,922.50 |
| 2023-06-01 | 3,760 | 3,790 | 3,725 | 3,730 | 3,700 | 1,865 |
| 2023-05-31 | 3,840 | 3,840 | 3,750 | 3,775 | 4,600 | 1,887.50 |
| 2023-05-30 | 3,835 | 3,850 | 3,810 | 3,820 | 9,300 | 1,910 |
| 2023-05-29 | 3,880 | 3,905 | 3,790 | 3,840 | 7,900 | 1,920 |
| 2023-05-26 | 3,940 | 3,940 | 3,880 | 3,880 | 3,900 | 1,940 |
| 2023-05-25 | 3,920 | 3,935 | 3,870 | 3,935 | 8,600 | 1,967.50 |
| 2023-05-24 | 3,930 | 3,960 | 3,840 | 3,850 | 13,900 | 1,925 |
| 2023-05-23 | 3,795 | 3,965 | 3,780 | 3,880 | 40,600 | 1,940 |
| 2023-05-22 | 3,745 | 3,750 | 3,730 | 3,730 | 8,700 | 1,865 |
| 2023-05-19 | 3,715 | 3,735 | 3,695 | 3,715 | 3,600 | 1,857.50 |
| 2023-05-18 | 3,705 | 3,720 | 3,680 | 3,685 | 10,100 | 1,842.50 |
| 2023-05-17 | 3,800 | 3,800 | 3,710 | 3,735 | 12,500 | 1,867.50 |
| 2023-05-16 | 3,745 | 3,800 | 3,720 | 3,800 | 3,200 | 1,900 |
| 2023-05-15 | 3,755 | 3,795 | 3,705 | 3,715 | 11,100 | 1,857.50 |
| 2023-05-12 | 3,760 | 3,760 | 3,720 | 3,720 | 1,400 | 1,860 |
| 2023-05-11 | 3,780 | 3,780 | 3,715 | 3,760 | 2,400 | 1,880 |
| 2023-05-10 | 3,780 | 3,800 | 3,690 | 3,735 | 6,800 | 1,867.50 |
| 2023-05-09 | 3,650 | 3,765 | 3,620 | 3,765 | 15,200 | 1,882.50 |
| 2023-05-08 | 3,575 | 3,620 | 3,575 | 3,610 | 10,000 | 1,805 |
| 2023-05-02 | 3,580 | 3,580 | 3,540 | 3,555 | 6,700 | 1,777.50 |
| 2023-05-01 | 3,595 | 3,595 | 3,555 | 3,575 | 3,800 | 1,787.50 |
| 2023-04-28 | 3,550 | 3,560 | 3,535 | 3,535 | 6,700 | 1,767.50 |
| 2023-04-27 | 3,550 | 3,550 | 3,515 | 3,530 | 5,200 | 1,765 |
| 2023-04-26 | 3,530 | 3,530 | 3,500 | 3,500 | 2,800 | 1,750 |
| 2023-04-25 | 3,550 | 3,550 | 3,520 | 3,530 | 4,800 | 1,765 |
| 2023-04-24 | 3,545 | 3,550 | 3,520 | 3,550 | 5,900 | 1,775 |
| 2023-04-21 | 3,510 | 3,510 | 3,490 | 3,500 | 3,400 | 1,750 |
| 2023-04-20 | 3,500 | 3,510 | 3,490 | 3,510 | 4,300 | 1,755 |
| 2023-04-19 | 3,510 | 3,510 | 3,480 | 3,490 | 4,800 | 1,745 |
| 2023-04-18 | 3,525 | 3,525 | 3,485 | 3,490 | 8,100 | 1,745 |
| 2023-04-17 | 3,500 | 3,500 | 3,475 | 3,500 | 2,200 | 1,750 |
| 2023-04-14 | 3,505 | 3,505 | 3,485 | 3,490 | 1,800 | 1,745 |
| 2023-04-13 | 3,510 | 3,510 | 3,480 | 3,480 | 4,500 | 1,740 |
| 2023-04-12 | 3,530 | 3,530 | 3,505 | 3,510 | 2,400 | 1,755 |
| 2023-04-11 | 3,500 | 3,530 | 3,500 | 3,500 | 5,200 | 1,750 |
| 2023-04-10 | 3,500 | 3,500 | 3,475 | 3,500 | 3,600 | 1,750 |
| 2023-04-07 | 3,525 | 3,525 | 3,470 | 3,500 | 3,200 | 1,750 |
| 2023-04-06 | 3,540 | 3,540 | 3,500 | 3,530 | 3,700 | 1,765 |
| 2023-04-05 | 3,555 | 3,555 | 3,510 | 3,540 | 3,400 | 1,770 |
| 2023-04-04 | 3,500 | 3,545 | 3,485 | 3,530 | 14,400 | 1,765 |
| 2023-04-03 | 3,695 | 3,695 | 3,455 | 3,495 | 25,300 | 1,747.50 |
| 2023-03-31 | 3,375 | 3,425 | 3,375 | 3,415 | 3,300 | 1,707.50 |
| 2023-03-30 | 3,340 | 3,390 | 3,340 | 3,375 | 6,500 | 1,687.50 |
| 2023-03-29 | 3,460 | 3,480 | 3,450 | 3,480 | 2,800 | 1,740 |
| 2023-03-28 | 3,470 | 3,480 | 3,460 | 3,460 | 1,900 | 1,730 |
| 2023-03-27 | 3,495 | 3,495 | 3,480 | 3,485 | 5,000 | 1,742.50 |
| 2023-03-24 | 3,475 | 3,500 | 3,475 | 3,490 | 5,500 | 1,745 |
| 2023-03-23 | 3,500 | 3,500 | 3,470 | 3,500 | 2,200 | 1,750 |
| 2023-03-22 | 3,465 | 3,500 | 3,465 | 3,465 | 7,200 | 1,732.50 |
| 2023-03-20 | 3,475 | 3,475 | 3,440 | 3,455 | 2,600 | 1,727.50 |
| 2023-03-17 | 3,535 | 3,535 | 3,480 | 3,485 | 4,200 | 1,742.50 |
| 2023-03-16 | 3,470 | 3,500 | 3,450 | 3,495 | 5,200 | 1,747.50 |
| 2023-03-15 | 3,465 | 3,520 | 3,465 | 3,520 | 2,400 | 1,760 |
| 2023-03-14 | 3,480 | 3,495 | 3,400 | 3,465 | 9,000 | 1,732.50 |
| 2023-03-13 | 3,510 | 3,520 | 3,475 | 3,510 | 8,800 | 1,755 |
| 2023-03-10 | 3,560 | 3,570 | 3,525 | 3,535 | 8,600 | 1,767.50 |
| 2023-03-09 | 3,595 | 3,595 | 3,555 | 3,570 | 8,400 | 1,785 |
| 2023-03-08 | 3,590 | 3,605 | 3,570 | 3,590 | 5,800 | 1,795 |
| 2023-03-07 | 3,575 | 3,620 | 3,560 | 3,600 | 7,900 | 1,800 |
| 2023-03-06 | 3,600 | 3,625 | 3,575 | 3,575 | 8,500 | 1,787.50 |
| 2023-03-03 | 3,550 | 3,600 | 3,535 | 3,585 | 4,600 | 1,792.50 |
| 2023-03-02 | 3,580 | 3,615 | 3,535 | 3,550 | 13,200 | 1,775 |
| 2023-03-01 | 3,570 | 3,570 | 3,515 | 3,570 | 5,300 | 1,785 |
| 2023-02-28 | 3,575 | 3,575 | 3,450 | 3,575 | 14,400 | 1,787.50 |
| 2023-02-27 | 3,520 | 3,670 | 3,520 | 3,575 | 14,600 | 1,787.50 |
| 2023-02-24 | 3,470 | 3,520 | 3,420 | 3,520 | 22,400 | 1,760 |
| 2023-02-22 | 3,460 | 3,490 | 3,440 | 3,470 | 7,700 | 1,735 |
| 2023-02-21 | 3,470 | 3,470 | 3,440 | 3,460 | 3,500 | 1,730 |
| 2023-02-20 | 3,400 | 3,485 | 3,400 | 3,445 | 6,000 | 1,722.50 |
| 2023-02-17 | 3,380 | 3,385 | 3,380 | 3,380 | 800 | 1,690 |
| 2023-02-16 | 3,380 | 3,395 | 3,370 | 3,380 | 4,000 | 1,690 |
| 2023-02-15 | 3,385 | 3,390 | 3,370 | 3,390 | 2,400 | 1,695 |
| 2023-02-14 | 3,370 | 3,380 | 3,335 | 3,380 | 3,000 | 1,690 |
| 2023-02-13 | 3,330 | 3,365 | 3,305 | 3,355 | 7,900 | 1,677.50 |
| 2023-02-10 | 3,195 | 3,300 | 3,195 | 3,300 | 10,400 | 1,650 |
| 2023-02-09 | 3,200 | 3,220 | 3,190 | 3,195 | 31,100 | 1,597.50 |
| 2023-02-08 | 3,185 | 3,240 | 3,185 | 3,200 | 19,600 | 1,600 |
| 2023-02-07 | 3,200 | 3,210 | 3,175 | 3,180 | 28,900 | 1,590 |
| 2023-02-06 | 3,205 | 3,215 | 3,190 | 3,205 | 25,800 | 1,602.50 |
| 2023-02-03 | 3,200 | 3,225 | 3,200 | 3,205 | 10,400 | 1,602.50 |
| 2023-02-02 | 3,235 | 3,245 | 3,190 | 3,200 | 18,700 | 1,600 |
| 2023-02-01 | 3,210 | 3,235 | 3,190 | 3,220 | 40,300 | 1,610 |
| 2023-01-31 | 3,230 | 3,230 | 3,185 | 3,195 | 21,900 | 1,597.50 |
| 2023-01-30 | 3,225 | 3,230 | 3,195 | 3,215 | 23,200 | 1,607.50 |
| 2023-01-27 | 3,200 | 3,215 | 3,190 | 3,215 | 15,400 | 1,607.50 |
| 2023-01-26 | 3,210 | 3,270 | 3,185 | 3,225 | 68,500 | 1,612.50 |
| 2023-01-25 | 3,150 | 3,170 | 3,150 | 3,155 | 14,500 | 1,577.50 |
| 2023-01-24 | 3,175 | 3,175 | 3,160 | 3,165 | 6,200 | 1,582.50 |
| 2023-01-23 | 3,175 | 3,175 | 3,155 | 3,165 | 4,300 | 1,582.50 |
| 2023-01-20 | 3,155 | 3,175 | 3,155 | 3,160 | 4,100 | 1,580 |
| 2023-01-19 | 3,160 | 3,160 | 3,140 | 3,150 | 1,700 | 1,575 |
| 2023-01-18 | 3,150 | 3,160 | 3,140 | 3,160 | 1,100 | 1,580 |
| 2023-01-17 | 3,125 | 3,150 | 3,125 | 3,150 | 1,500 | 1,575 |
| 2023-01-16 | 3,130 | 3,165 | 3,120 | 3,130 | 3,300 | 1,565 |
| 2023-01-13 | 3,145 | 3,175 | 3,145 | 3,165 | 7,500 | 1,582.50 |
| 2023-01-12 | 3,135 | 3,150 | 3,135 | 3,140 | 1,900 | 1,570 |
| 2023-01-11 | 3,140 | 3,150 | 3,115 | 3,135 | 2,800 | 1,567.50 |
| 2023-01-10 | 3,120 | 3,160 | 3,120 | 3,135 | 3,400 | 1,567.50 |
| 2023-01-06 | 3,100 | 3,130 | 3,100 | 3,100 | 1,700 | 1,550 |
| 2023-01-05 | 3,135 | 3,135 | 3,100 | 3,110 | 600 | 1,555 |
| 2023-01-04 | 3,090 | 3,165 | 3,090 | 3,090 | 2,800 | 1,545 |
分割・併合履歴 ： [2024-12-27]1株→2株