1959 (株)九電工 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 | 5,054 | 5,086 | 5,027 | 5,086 | 105,900 | 5,086 |
| 2023-12-28 | 4,998 | 5,061 | 4,995 | 5,048 | 66,900 | 5,048 |
| 2023-12-27 | 5,100 | 5,100 | 5,010 | 5,034 | 112,700 | 5,034 |
| 2023-12-26 | 5,078 | 5,114 | 5,054 | 5,070 | 160,200 | 5,070 |
| 2023-12-25 | 5,096 | 5,116 | 5,041 | 5,078 | 119,900 | 5,078 |
| 2023-12-22 | 5,001 | 5,066 | 4,998 | 5,036 | 137,800 | 5,036 |
| 2023-12-21 | 4,932 | 5,002 | 4,912 | 4,986 | 129,300 | 4,986 |
| 2023-12-20 | 4,975 | 5,022 | 4,940 | 4,948 | 191,400 | 4,948 |
| 2023-12-19 | 5,043 | 5,043 | 4,953 | 5,008 | 201,700 | 5,008 |
| 2023-12-18 | 4,995 | 5,058 | 4,953 | 5,045 | 228,900 | 5,045 |
| 2023-12-15 | 4,983 | 5,037 | 4,939 | 5,030 | 251,700 | 5,030 |
| 2023-12-14 | 4,942 | 4,984 | 4,883 | 4,934 | 153,300 | 4,934 |
| 2023-12-13 | 4,944 | 5,008 | 4,923 | 4,941 | 160,600 | 4,941 |
| 2023-12-12 | 4,935 | 5,007 | 4,907 | 4,933 | 234,100 | 4,933 |
| 2023-12-11 | 4,877 | 4,959 | 4,829 | 4,941 | 221,200 | 4,941 |
| 2023-12-08 | 4,800 | 4,868 | 4,748 | 4,769 | 248,900 | 4,769 |
| 2023-12-07 | 4,762 | 4,809 | 4,749 | 4,798 | 134,200 | 4,798 |
| 2023-12-06 | 4,610 | 4,781 | 4,610 | 4,778 | 122,000 | 4,778 |
| 2023-12-05 | 4,670 | 4,722 | 4,632 | 4,643 | 144,300 | 4,643 |
| 2023-12-04 | 4,698 | 4,715 | 4,640 | 4,692 | 150,800 | 4,692 |
| 2023-12-01 | 4,733 | 4,815 | 4,663 | 4,768 | 336,800 | 4,768 |
| 2023-11-30 | 4,551 | 4,669 | 4,526 | 4,663 | 213,700 | 4,663 |
| 2023-11-29 | 4,523 | 4,587 | 4,505 | 4,572 | 112,700 | 4,572 |
| 2023-11-28 | 4,580 | 4,608 | 4,493 | 4,530 | 135,300 | 4,530 |
| 2023-11-27 | 4,672 | 4,677 | 4,601 | 4,605 | 243,000 | 4,605 |
| 2023-11-24 | 4,648 | 4,728 | 4,595 | 4,704 | 374,700 | 4,704 |
| 2023-11-22 | 4,410 | 4,530 | 4,402 | 4,508 | 166,200 | 4,508 |
| 2023-11-21 | 4,361 | 4,434 | 4,300 | 4,410 | 186,900 | 4,410 |
| 2023-11-20 | 4,413 | 4,448 | 4,371 | 4,401 | 131,500 | 4,401 |
| 2023-11-17 | 4,368 | 4,432 | 4,368 | 4,431 | 83,700 | 4,431 |
| 2023-11-16 | 4,309 | 4,389 | 4,306 | 4,366 | 134,500 | 4,366 |
| 2023-11-15 | 4,500 | 4,500 | 4,340 | 4,379 | 166,000 | 4,379 |
| 2023-11-14 | 4,462 | 4,496 | 4,439 | 4,451 | 75,700 | 4,451 |
| 2023-11-13 | 4,537 | 4,544 | 4,423 | 4,438 | 101,600 | 4,438 |
| 2023-11-10 | 4,455 | 4,508 | 4,444 | 4,507 | 131,600 | 4,507 |
| 2023-11-09 | 4,315 | 4,477 | 4,315 | 4,452 | 163,300 | 4,452 |
| 2023-11-08 | 4,431 | 4,441 | 4,344 | 4,362 | 177,700 | 4,362 |
| 2023-11-07 | 4,463 | 4,522 | 4,415 | 4,415 | 179,900 | 4,415 |
| 2023-11-06 | 4,495 | 4,525 | 4,414 | 4,492 | 268,800 | 4,492 |
| 2023-11-02 | 4,550 | 4,590 | 4,442 | 4,457 | 219,200 | 4,457 |
| 2023-11-01 | 4,625 | 4,625 | 4,534 | 4,534 | 277,700 | 4,534 |
| 2023-10-31 | 4,398 | 4,515 | 4,369 | 4,485 | 375,200 | 4,485 |
| 2023-10-30 | 4,402 | 4,523 | 4,260 | 4,386 | 1,126,700 | 4,386 |
| 2023-10-27 | 4,486 | 4,590 | 4,464 | 4,542 | 337,300 | 4,542 |
| 2023-10-26 | 4,461 | 4,484 | 4,398 | 4,448 | 255,000 | 4,448 |
| 2023-10-25 | 4,416 | 4,466 | 4,396 | 4,437 | 217,900 | 4,437 |
| 2023-10-24 | 4,457 | 4,461 | 4,318 | 4,416 | 260,600 | 4,416 |
| 2023-10-23 | 4,478 | 4,489 | 4,415 | 4,443 | 267,800 | 4,443 |
| 2023-10-20 | 4,403 | 4,451 | 4,381 | 4,439 | 214,800 | 4,439 |
| 2023-10-19 | 4,400 | 4,433 | 4,354 | 4,412 | 222,700 | 4,412 |
| 2023-10-18 | 4,466 | 4,474 | 4,419 | 4,462 | 327,200 | 4,462 |
| 2023-10-17 | 4,495 | 4,531 | 4,429 | 4,457 | 229,700 | 4,457 |
| 2023-10-16 | 4,474 | 4,507 | 4,428 | 4,458 | 177,400 | 4,458 |
| 2023-10-13 | 4,460 | 4,531 | 4,449 | 4,477 | 255,600 | 4,477 |
| 2023-10-12 | 4,611 | 4,612 | 4,522 | 4,540 | 285,300 | 4,540 |
| 2023-10-11 | 4,706 | 4,706 | 4,615 | 4,623 | 185,200 | 4,623 |
| 2023-10-10 | 4,683 | 4,732 | 4,649 | 4,712 | 221,000 | 4,712 |
| 2023-10-06 | 4,638 | 4,719 | 4,620 | 4,657 | 158,700 | 4,657 |
| 2023-10-05 | 4,492 | 4,577 | 4,458 | 4,570 | 176,100 | 4,570 |
| 2023-10-04 | 4,580 | 4,607 | 4,481 | 4,485 | 301,800 | 4,485 |
| 2023-10-03 | 4,742 | 4,790 | 4,656 | 4,677 | 370,000 | 4,677 |
| 2023-10-02 | 4,686 | 4,790 | 4,660 | 4,714 | 293,600 | 4,714 |
| 2023-09-29 | 4,675 | 4,756 | 4,661 | 4,686 | 355,600 | 4,686 |
| 2023-09-28 | 4,688 | 4,749 | 4,630 | 4,673 | 202,400 | 4,673 |
| 2023-09-27 | 4,680 | 4,775 | 4,645 | 4,762 | 280,400 | 4,762 |
| 2023-09-26 | 4,685 | 4,711 | 4,634 | 4,653 | 306,600 | 4,653 |
| 2023-09-25 | 4,600 | 4,789 | 4,600 | 4,725 | 511,500 | 4,725 |
| 2023-09-22 | 4,466 | 4,471 | 4,429 | 4,454 | 184,500 | 4,454 |
| 2023-09-21 | 4,545 | 4,610 | 4,502 | 4,515 | 114,600 | 4,515 |
| 2023-09-20 | 4,631 | 4,653 | 4,568 | 4,577 | 195,400 | 4,577 |
| 2023-09-19 | 4,674 | 4,685 | 4,600 | 4,660 | 245,600 | 4,660 |
| 2023-09-15 | 4,633 | 4,691 | 4,632 | 4,673 | 269,400 | 4,673 |
| 2023-09-14 | 4,572 | 4,630 | 4,560 | 4,606 | 101,100 | 4,606 |
| 2023-09-13 | 4,657 | 4,669 | 4,561 | 4,566 | 133,900 | 4,566 |
| 2023-09-12 | 4,637 | 4,677 | 4,601 | 4,667 | 97,200 | 4,667 |
| 2023-09-11 | 4,659 | 4,697 | 4,584 | 4,609 | 78,200 | 4,609 |
| 2023-09-08 | 4,640 | 4,672 | 4,603 | 4,639 | 157,900 | 4,639 |
| 2023-09-07 | 4,620 | 4,692 | 4,615 | 4,657 | 122,700 | 4,657 |
| 2023-09-06 | 4,604 | 4,641 | 4,604 | 4,629 | 77,100 | 4,629 |
| 2023-09-05 | 4,607 | 4,634 | 4,572 | 4,604 | 124,400 | 4,604 |
| 2023-09-04 | 4,527 | 4,608 | 4,518 | 4,606 | 162,900 | 4,606 |
| 2023-09-01 | 4,488 | 4,530 | 4,475 | 4,518 | 106,200 | 4,518 |
| 2023-08-31 | 4,492 | 4,499 | 4,457 | 4,482 | 165,500 | 4,482 |
| 2023-08-30 | 4,422 | 4,460 | 4,398 | 4,422 | 132,500 | 4,422 |
| 2023-08-29 | 4,465 | 4,490 | 4,429 | 4,433 | 115,500 | 4,433 |
| 2023-08-28 | 4,486 | 4,500 | 4,411 | 4,496 | 106,600 | 4,496 |
| 2023-08-25 | 4,465 | 4,521 | 4,418 | 4,461 | 209,800 | 4,461 |
| 2023-08-24 | 4,389 | 4,505 | 4,389 | 4,486 | 252,400 | 4,486 |
| 2023-08-23 | 4,290 | 4,372 | 4,276 | 4,370 | 102,000 | 4,370 |
| 2023-08-22 | 4,264 | 4,321 | 4,247 | 4,320 | 149,700 | 4,320 |
| 2023-08-21 | 4,252 | 4,280 | 4,220 | 4,239 | 119,600 | 4,239 |
| 2023-08-18 | 4,338 | 4,343 | 4,255 | 4,270 | 137,900 | 4,270 |
| 2023-08-17 | 4,425 | 4,435 | 4,338 | 4,393 | 177,000 | 4,393 |
| 2023-08-16 | 4,327 | 4,425 | 4,302 | 4,414 | 272,200 | 4,414 |
| 2023-08-15 | 4,269 | 4,356 | 4,261 | 4,346 | 276,700 | 4,346 |
| 2023-08-14 | 4,190 | 4,237 | 4,175 | 4,199 | 98,100 | 4,199 |
| 2023-08-10 | 4,146 | 4,228 | 4,123 | 4,204 | 131,600 | 4,204 |
| 2023-08-09 | 4,173 | 4,190 | 4,107 | 4,146 | 124,400 | 4,146 |
| 2023-08-08 | 4,214 | 4,219 | 4,170 | 4,195 | 89,800 | 4,195 |
| 2023-08-07 | 4,143 | 4,212 | 4,143 | 4,173 | 166,800 | 4,173 |
| 2023-08-04 | 4,048 | 4,133 | 4,033 | 4,126 | 113,700 | 4,126 |
| 2023-08-03 | 4,074 | 4,098 | 4,048 | 4,065 | 170,300 | 4,065 |
| 2023-08-02 | 4,059 | 4,145 | 4,047 | 4,121 | 201,900 | 4,121 |
| 2023-08-01 | 4,102 | 4,128 | 4,059 | 4,094 | 196,500 | 4,094 |
| 2023-07-31 | 4,126 | 4,126 | 4,056 | 4,099 | 186,000 | 4,099 |
| 2023-07-28 | 4,095 | 4,133 | 4,015 | 4,079 | 283,100 | 4,079 |
| 2023-07-27 | 4,167 | 4,212 | 4,108 | 4,160 | 286,400 | 4,160 |
| 2023-07-26 | 4,139 | 4,178 | 4,100 | 4,108 | 248,800 | 4,108 |
| 2023-07-25 | 4,085 | 4,133 | 4,058 | 4,115 | 180,700 | 4,115 |
| 2023-07-24 | 4,030 | 4,047 | 4,008 | 4,035 | 138,500 | 4,035 |
| 2023-07-21 | 3,997 | 4,018 | 3,974 | 4,005 | 87,400 | 4,005 |
| 2023-07-20 | 4,015 | 4,050 | 4,003 | 4,003 | 90,800 | 4,003 |
| 2023-07-19 | 4,060 | 4,075 | 4,001 | 4,032 | 158,100 | 4,032 |
| 2023-07-18 | 3,926 | 4,048 | 3,905 | 4,032 | 219,800 | 4,032 |
| 2023-07-14 | 4,070 | 4,082 | 3,914 | 3,979 | 183,900 | 3,979 |
| 2023-07-13 | 4,036 | 4,079 | 4,005 | 4,062 | 202,900 | 4,062 |
| 2023-07-12 | 4,035 | 4,045 | 3,937 | 4,028 | 182,000 | 4,028 |
| 2023-07-11 | 4,012 | 4,025 | 3,979 | 3,979 | 117,000 | 3,979 |
| 2023-07-10 | 4,016 | 4,042 | 3,978 | 3,982 | 223,800 | 3,982 |
| 2023-07-07 | 3,958 | 4,000 | 3,933 | 3,969 | 261,200 | 3,969 |
| 2023-07-06 | 3,916 | 3,968 | 3,898 | 3,961 | 194,300 | 3,961 |
| 2023-07-05 | 3,849 | 3,909 | 3,825 | 3,890 | 97,200 | 3,890 |
| 2023-07-04 | 3,878 | 3,917 | 3,857 | 3,868 | 91,300 | 3,868 |
| 2023-07-03 | 3,901 | 3,947 | 3,900 | 3,914 | 119,600 | 3,914 |
| 2023-06-30 | 3,874 | 3,891 | 3,808 | 3,860 | 179,900 | 3,860 |
| 2023-06-29 | 3,930 | 3,942 | 3,854 | 3,869 | 110,400 | 3,869 |
| 2023-06-28 | 3,831 | 3,900 | 3,822 | 3,893 | 103,500 | 3,893 |
| 2023-06-27 | 3,872 | 3,872 | 3,822 | 3,838 | 106,000 | 3,838 |
| 2023-06-26 | 3,857 | 3,865 | 3,780 | 3,837 | 109,200 | 3,837 |
| 2023-06-23 | 3,924 | 3,957 | 3,826 | 3,843 | 119,000 | 3,843 |
| 2023-06-22 | 3,892 | 3,937 | 3,892 | 3,914 | 114,300 | 3,914 |
| 2023-06-21 | 3,928 | 3,940 | 3,869 | 3,902 | 165,500 | 3,902 |
| 2023-06-20 | 3,970 | 3,970 | 3,883 | 3,915 | 154,600 | 3,915 |
| 2023-06-19 | 4,047 | 4,066 | 3,976 | 4,004 | 108,300 | 4,004 |
| 2023-06-16 | 4,075 | 4,082 | 4,009 | 4,023 | 171,700 | 4,023 |
| 2023-06-15 | 4,048 | 4,098 | 4,043 | 4,090 | 108,100 | 4,090 |
| 2023-06-14 | 4,050 | 4,075 | 4,030 | 4,057 | 120,600 | 4,057 |
| 2023-06-13 | 3,982 | 4,034 | 3,982 | 4,023 | 187,300 | 4,023 |
| 2023-06-12 | 3,996 | 4,025 | 3,981 | 4,022 | 195,800 | 4,022 |
| 2023-06-09 | 3,934 | 3,976 | 3,920 | 3,968 | 199,000 | 3,968 |
| 2023-06-08 | 3,896 | 3,930 | 3,885 | 3,897 | 168,500 | 3,897 |
| 2023-06-07 | 3,865 | 3,918 | 3,859 | 3,888 | 234,000 | 3,888 |
| 2023-06-06 | 3,768 | 3,857 | 3,754 | 3,854 | 180,200 | 3,854 |
| 2023-06-05 | 3,795 | 3,828 | 3,777 | 3,812 | 192,800 | 3,812 |
| 2023-06-02 | 3,730 | 3,740 | 3,700 | 3,735 | 174,500 | 3,735 |
| 2023-06-01 | 3,675 | 3,755 | 3,670 | 3,730 | 138,500 | 3,730 |
| 2023-05-31 | 3,715 | 3,745 | 3,685 | 3,695 | 172,700 | 3,695 |
| 2023-05-30 | 3,755 | 3,785 | 3,750 | 3,755 | 152,000 | 3,755 |
| 2023-05-29 | 3,790 | 3,805 | 3,755 | 3,780 | 138,300 | 3,780 |
| 2023-05-26 | 3,810 | 3,830 | 3,770 | 3,770 | 134,000 | 3,770 |
| 2023-05-25 | 3,755 | 3,830 | 3,750 | 3,790 | 180,500 | 3,790 |
| 2023-05-24 | 3,800 | 3,865 | 3,780 | 3,790 | 257,300 | 3,790 |
| 2023-05-23 | 3,705 | 3,780 | 3,700 | 3,750 | 203,100 | 3,750 |
| 2023-05-22 | 3,635 | 3,730 | 3,630 | 3,700 | 152,100 | 3,700 |
| 2023-05-19 | 3,680 | 3,720 | 3,670 | 3,680 | 145,900 | 3,680 |
| 2023-05-18 | 3,700 | 3,700 | 3,660 | 3,680 | 112,400 | 3,680 |
| 2023-05-17 | 3,675 | 3,695 | 3,655 | 3,680 | 72,000 | 3,680 |
| 2023-05-16 | 3,670 | 3,675 | 3,645 | 3,675 | 91,800 | 3,675 |
| 2023-05-15 | 3,625 | 3,655 | 3,625 | 3,635 | 87,700 | 3,635 |
| 2023-05-12 | 3,610 | 3,625 | 3,580 | 3,605 | 148,900 | 3,605 |
| 2023-05-11 | 3,550 | 3,595 | 3,510 | 3,570 | 120,700 | 3,570 |
| 2023-05-10 | 3,605 | 3,610 | 3,565 | 3,585 | 136,800 | 3,585 |
| 2023-05-09 | 3,545 | 3,595 | 3,535 | 3,575 | 157,500 | 3,575 |
| 2023-05-08 | 3,560 | 3,570 | 3,525 | 3,555 | 115,000 | 3,555 |
| 2023-05-02 | 3,575 | 3,575 | 3,490 | 3,565 | 204,300 | 3,565 |
| 2023-05-01 | 3,365 | 3,580 | 3,330 | 3,575 | 471,400 | 3,575 |
| 2023-04-28 | 3,560 | 3,615 | 3,535 | 3,615 | 284,600 | 3,615 |
| 2023-04-27 | 3,455 | 3,470 | 3,420 | 3,460 | 114,300 | 3,460 |
| 2023-04-26 | 3,455 | 3,495 | 3,430 | 3,465 | 143,800 | 3,465 |
| 2023-04-25 | 3,420 | 3,470 | 3,420 | 3,445 | 86,300 | 3,445 |
| 2023-04-24 | 3,405 | 3,435 | 3,385 | 3,420 | 95,900 | 3,420 |
| 2023-04-21 | 3,365 | 3,390 | 3,345 | 3,375 | 113,300 | 3,375 |
| 2023-04-20 | 3,370 | 3,395 | 3,355 | 3,385 | 87,700 | 3,385 |
| 2023-04-19 | 3,335 | 3,375 | 3,330 | 3,370 | 66,600 | 3,370 |
| 2023-04-18 | 3,380 | 3,385 | 3,340 | 3,355 | 66,700 | 3,355 |
| 2023-04-17 | 3,365 | 3,370 | 3,340 | 3,350 | 66,500 | 3,350 |
| 2023-04-14 | 3,310 | 3,355 | 3,305 | 3,345 | 86,900 | 3,345 |
| 2023-04-13 | 3,295 | 3,315 | 3,275 | 3,300 | 101,500 | 3,300 |
| 2023-04-12 | 3,245 | 3,300 | 3,235 | 3,300 | 124,000 | 3,300 |
| 2023-04-11 | 3,235 | 3,250 | 3,200 | 3,210 | 138,500 | 3,210 |
| 2023-04-10 | 3,225 | 3,245 | 3,170 | 3,185 | 210,700 | 3,185 |
| 2023-04-07 | 3,240 | 3,260 | 3,210 | 3,210 | 195,700 | 3,210 |
| 2023-04-06 | 3,285 | 3,290 | 3,240 | 3,255 | 174,700 | 3,255 |
| 2023-04-05 | 3,380 | 3,390 | 3,310 | 3,330 | 129,600 | 3,330 |
| 2023-04-04 | 3,410 | 3,435 | 3,385 | 3,435 | 111,700 | 3,435 |
| 2023-04-03 | 3,430 | 3,430 | 3,370 | 3,410 | 81,300 | 3,410 |
| 2023-03-31 | 3,340 | 3,390 | 3,330 | 3,365 | 120,300 | 3,365 |
| 2023-03-30 | 3,340 | 3,355 | 3,300 | 3,335 | 119,600 | 3,335 |
| 2023-03-29 | 3,395 | 3,420 | 3,355 | 3,405 | 137,200 | 3,405 |
| 2023-03-28 | 3,380 | 3,385 | 3,330 | 3,350 | 75,900 | 3,350 |
| 2023-03-27 | 3,395 | 3,395 | 3,330 | 3,360 | 92,900 | 3,360 |
| 2023-03-24 | 3,330 | 3,350 | 3,320 | 3,340 | 93,600 | 3,340 |
| 2023-03-23 | 3,275 | 3,345 | 3,265 | 3,330 | 92,300 | 3,330 |
| 2023-03-22 | 3,345 | 3,370 | 3,315 | 3,330 | 100,600 | 3,330 |
| 2023-03-20 | 3,340 | 3,340 | 3,265 | 3,275 | 78,900 | 3,275 |
| 2023-03-17 | 3,345 | 3,365 | 3,335 | 3,350 | 109,800 | 3,350 |
| 2023-03-16 | 3,310 | 3,345 | 3,290 | 3,330 | 113,300 | 3,330 |
| 2023-03-15 | 3,395 | 3,410 | 3,355 | 3,375 | 99,300 | 3,375 |
| 2023-03-14 | 3,375 | 3,380 | 3,310 | 3,345 | 116,200 | 3,345 |
| 2023-03-13 | 3,510 | 3,510 | 3,405 | 3,445 | 91,700 | 3,445 |
| 2023-03-10 | 3,575 | 3,590 | 3,535 | 3,555 | 118,900 | 3,555 |
| 2023-03-09 | 3,590 | 3,625 | 3,570 | 3,610 | 149,400 | 3,610 |
| 2023-03-08 | 3,510 | 3,555 | 3,495 | 3,530 | 87,400 | 3,530 |
| 2023-03-07 | 3,475 | 3,520 | 3,475 | 3,505 | 124,700 | 3,505 |
| 2023-03-06 | 3,475 | 3,495 | 3,460 | 3,470 | 71,600 | 3,470 |
| 2023-03-03 | 3,470 | 3,480 | 3,450 | 3,465 | 86,600 | 3,465 |
| 2023-03-02 | 3,455 | 3,470 | 3,440 | 3,465 | 76,500 | 3,465 |
| 2023-03-01 | 3,445 | 3,450 | 3,420 | 3,440 | 77,000 | 3,440 |
| 2023-02-28 | 3,460 | 3,465 | 3,440 | 3,440 | 140,900 | 3,440 |
| 2023-02-27 | 3,375 | 3,450 | 3,375 | 3,445 | 93,600 | 3,445 |
| 2023-02-24 | 3,390 | 3,425 | 3,355 | 3,370 | 68,700 | 3,370 |
| 2023-02-22 | 3,410 | 3,415 | 3,370 | 3,390 | 93,900 | 3,390 |
| 2023-02-21 | 3,395 | 3,415 | 3,390 | 3,415 | 91,400 | 3,415 |
| 2023-02-20 | 3,430 | 3,440 | 3,400 | 3,405 | 113,900 | 3,405 |
| 2023-02-17 | 3,335 | 3,480 | 3,330 | 3,430 | 299,400 | 3,430 |
| 2023-02-16 | 3,290 | 3,350 | 3,290 | 3,335 | 157,000 | 3,335 |
| 2023-02-15 | 3,265 | 3,275 | 3,245 | 3,260 | 74,100 | 3,260 |
| 2023-02-14 | 3,290 | 3,295 | 3,230 | 3,245 | 68,900 | 3,245 |
| 2023-02-13 | 3,255 | 3,255 | 3,205 | 3,245 | 96,200 | 3,245 |
| 2023-02-10 | 3,215 | 3,255 | 3,210 | 3,240 | 83,700 | 3,240 |
| 2023-02-09 | 3,220 | 3,250 | 3,205 | 3,235 | 125,200 | 3,235 |
| 2023-02-08 | 3,190 | 3,240 | 3,165 | 3,230 | 95,300 | 3,230 |
| 2023-02-07 | 3,195 | 3,210 | 3,175 | 3,195 | 94,400 | 3,195 |
| 2023-02-06 | 3,195 | 3,210 | 3,175 | 3,200 | 100,800 | 3,200 |
| 2023-02-03 | 3,130 | 3,160 | 3,090 | 3,160 | 170,600 | 3,160 |
| 2023-02-02 | 3,215 | 3,225 | 3,160 | 3,165 | 135,700 | 3,165 |
| 2023-02-01 | 3,330 | 3,340 | 3,225 | 3,225 | 283,500 | 3,225 |
| 2023-01-31 | 3,375 | 3,400 | 3,335 | 3,360 | 203,000 | 3,360 |
| 2023-01-30 | 3,335 | 3,375 | 3,335 | 3,350 | 98,300 | 3,350 |
| 2023-01-27 | 3,350 | 3,380 | 3,335 | 3,350 | 112,400 | 3,350 |
| 2023-01-26 | 3,350 | 3,355 | 3,315 | 3,330 | 138,800 | 3,330 |
| 2023-01-25 | 3,390 | 3,410 | 3,330 | 3,350 | 134,400 | 3,350 |
| 2023-01-24 | 3,320 | 3,370 | 3,305 | 3,355 | 117,500 | 3,355 |
| 2023-01-23 | 3,340 | 3,340 | 3,260 | 3,305 | 179,900 | 3,305 |
| 2023-01-20 | 3,340 | 3,360 | 3,315 | 3,340 | 162,800 | 3,340 |
| 2023-01-19 | 3,300 | 3,345 | 3,285 | 3,335 | 179,500 | 3,335 |
| 2023-01-18 | 3,200 | 3,325 | 3,200 | 3,290 | 175,400 | 3,290 |
| 2023-01-17 | 3,150 | 3,215 | 3,145 | 3,200 | 104,900 | 3,200 |
| 2023-01-16 | 3,110 | 3,150 | 3,095 | 3,130 | 104,700 | 3,130 |
| 2023-01-13 | 3,095 | 3,135 | 3,090 | 3,100 | 94,400 | 3,100 |
| 2023-01-12 | 3,195 | 3,195 | 3,100 | 3,110 | 93,900 | 3,110 |
| 2023-01-11 | 3,140 | 3,190 | 3,140 | 3,175 | 89,000 | 3,175 |
| 2023-01-10 | 3,220 | 3,225 | 3,115 | 3,125 | 124,800 | 3,125 |
| 2023-01-06 | 3,195 | 3,230 | 3,190 | 3,210 | 145,500 | 3,210 |
| 2023-01-05 | 3,175 | 3,195 | 3,135 | 3,180 | 118,300 | 3,180 |
| 2023-01-04 | 3,330 | 3,340 | 3,220 | 3,235 | 109,700 | 3,235 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
