4062 イビデン(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 | 7,832 | 7,871 | 7,760 | 7,815 | 740,000 | 7,815 |
| 2023-12-28 | 7,826 | 7,880 | 7,771 | 7,833 | 649,200 | 7,833 |
| 2023-12-27 | 7,780 | 7,877 | 7,722 | 7,856 | 1,396,400 | 7,856 |
| 2023-12-26 | 7,435 | 7,574 | 7,416 | 7,548 | 911,300 | 7,548 |
| 2023-12-25 | 7,731 | 7,740 | 7,475 | 7,526 | 1,202,100 | 7,526 |
| 2023-12-22 | 7,810 | 7,863 | 7,690 | 7,734 | 718,600 | 7,734 |
| 2023-12-21 | 7,700 | 7,793 | 7,660 | 7,760 | 1,113,000 | 7,760 |
| 2023-12-20 | 7,809 | 8,050 | 7,782 | 7,820 | 1,847,300 | 7,820 |
| 2023-12-19 | 7,600 | 7,786 | 7,534 | 7,770 | 1,621,200 | 7,770 |
| 2023-12-18 | 7,603 | 7,699 | 7,479 | 7,588 | 1,468,300 | 7,588 |
| 2023-12-15 | 7,450 | 7,662 | 7,434 | 7,599 | 3,291,400 | 7,599 |
| 2023-12-14 | 7,310 | 7,411 | 7,180 | 7,240 | 3,222,200 | 7,240 |
| 2023-12-13 | 6,930 | 7,265 | 6,904 | 7,097 | 3,167,000 | 7,097 |
| 2023-12-12 | 6,947 | 6,969 | 6,696 | 6,870 | 2,312,800 | 6,870 |
| 2023-12-11 | 6,777 | 6,810 | 6,610 | 6,671 | 1,873,000 | 6,671 |
| 2023-12-08 | 6,503 | 6,682 | 6,503 | 6,682 | 2,081,100 | 6,682 |
| 2023-12-07 | 6,505 | 6,697 | 6,497 | 6,550 | 1,269,200 | 6,550 |
| 2023-12-06 | 6,532 | 6,675 | 6,492 | 6,603 | 1,430,700 | 6,603 |
| 2023-12-05 | 6,749 | 6,816 | 6,470 | 6,474 | 2,584,800 | 6,474 |
| 2023-12-04 | 6,995 | 7,043 | 6,775 | 6,796 | 1,969,800 | 6,796 |
| 2023-12-01 | 7,079 | 7,299 | 6,999 | 7,111 | 2,161,700 | 7,111 |
| 2023-11-30 | 7,100 | 7,126 | 6,969 | 7,071 | 1,580,100 | 7,071 |
| 2023-11-29 | 7,020 | 7,120 | 6,971 | 7,096 | 1,150,000 | 7,096 |
| 2023-11-28 | 7,183 | 7,184 | 6,964 | 7,089 | 1,185,400 | 7,089 |
| 2023-11-27 | 7,250 | 7,303 | 7,080 | 7,084 | 1,326,400 | 7,084 |
| 2023-11-24 | 7,447 | 7,545 | 7,285 | 7,316 | 1,752,700 | 7,316 |
| 2023-11-22 | 7,240 | 7,390 | 7,212 | 7,297 | 1,268,100 | 7,297 |
| 2023-11-21 | 7,213 | 7,479 | 7,175 | 7,435 | 1,833,400 | 7,435 |
| 2023-11-20 | 7,349 | 7,429 | 7,177 | 7,198 | 1,315,000 | 7,198 |
| 2023-11-17 | 7,335 | 7,500 | 7,320 | 7,385 | 1,357,500 | 7,385 |
| 2023-11-16 | 7,519 | 7,532 | 7,285 | 7,418 | 1,738,100 | 7,418 |
| 2023-11-15 | 7,453 | 7,699 | 7,442 | 7,625 | 2,926,800 | 7,625 |
| 2023-11-14 | 7,049 | 7,235 | 7,033 | 7,153 | 1,249,500 | 7,153 |
| 2023-11-13 | 7,287 | 7,300 | 6,985 | 7,002 | 1,201,800 | 7,002 |
| 2023-11-10 | 7,144 | 7,189 | 7,090 | 7,152 | 944,500 | 7,152 |
| 2023-11-09 | 7,064 | 7,171 | 7,030 | 7,169 | 1,402,500 | 7,169 |
| 2023-11-08 | 6,842 | 7,173 | 6,779 | 7,109 | 2,272,600 | 7,109 |
| 2023-11-07 | 7,008 | 7,048 | 6,720 | 6,742 | 1,926,700 | 6,742 |
| 2023-11-06 | 7,045 | 7,133 | 6,963 | 7,129 | 2,707,100 | 7,129 |
| 2023-11-02 | 6,645 | 6,818 | 6,575 | 6,673 | 2,933,800 | 6,673 |
| 2023-11-01 | 6,358 | 6,460 | 6,302 | 6,405 | 2,283,000 | 6,405 |
| 2023-10-31 | 6,341 | 6,377 | 6,131 | 6,341 | 3,253,500 | 6,341 |
| 2023-10-30 | 6,558 | 6,603 | 6,343 | 6,420 | 4,942,000 | 6,420 |
| 2023-10-27 | 7,203 | 7,332 | 6,400 | 6,553 | 9,117,400 | 6,553 |
| 2023-10-26 | 7,238 | 7,347 | 7,141 | 7,203 | 1,887,000 | 7,203 |
| 2023-10-25 | 7,381 | 7,575 | 7,358 | 7,498 | 1,561,300 | 7,498 |
| 2023-10-24 | 7,303 | 7,407 | 6,974 | 7,380 | 2,100,500 | 7,380 |
| 2023-10-23 | 7,264 | 7,309 | 7,162 | 7,190 | 2,125,000 | 7,190 |
| 2023-10-20 | 7,430 | 7,554 | 7,328 | 7,414 | 1,447,700 | 7,414 |
| 2023-10-19 | 7,590 | 7,601 | 7,472 | 7,498 | 1,852,100 | 7,498 |
| 2023-10-18 | 7,732 | 7,842 | 7,671 | 7,757 | 2,014,500 | 7,757 |
| 2023-10-17 | 8,050 | 8,171 | 7,879 | 7,942 | 1,227,800 | 7,942 |
| 2023-10-16 | 7,917 | 8,038 | 7,831 | 8,021 | 1,165,300 | 8,021 |
| 2023-10-13 | 8,303 | 8,467 | 8,135 | 8,142 | 1,465,800 | 8,142 |
| 2023-10-12 | 8,247 | 8,566 | 8,173 | 8,453 | 2,634,800 | 8,453 |
| 2023-10-11 | 8,229 | 8,330 | 7,943 | 7,971 | 1,679,500 | 7,971 |
| 2023-10-10 | 8,150 | 8,259 | 8,085 | 8,180 | 1,160,100 | 8,180 |
| 2023-10-06 | 8,122 | 8,149 | 7,883 | 8,065 | 1,283,100 | 8,065 |
| 2023-10-05 | 7,813 | 8,076 | 7,741 | 8,062 | 1,202,600 | 8,062 |
| 2023-10-04 | 7,780 | 7,839 | 7,646 | 7,726 | 1,262,700 | 7,726 |
| 2023-10-03 | 8,019 | 8,176 | 7,872 | 7,920 | 1,533,900 | 7,920 |
| 2023-10-02 | 7,985 | 8,180 | 7,919 | 8,045 | 1,531,400 | 8,045 |
| 2023-09-29 | 7,860 | 8,004 | 7,801 | 7,964 | 1,698,100 | 7,964 |
| 2023-09-28 | 7,611 | 7,797 | 7,548 | 7,744 | 1,375,800 | 7,744 |
| 2023-09-27 | 7,570 | 7,760 | 7,510 | 7,664 | 1,771,900 | 7,664 |
| 2023-09-26 | 7,975 | 7,975 | 7,640 | 7,661 | 1,789,500 | 7,661 |
| 2023-09-25 | 7,648 | 7,975 | 7,648 | 7,954 | 1,613,700 | 7,954 |
| 2023-09-22 | 7,490 | 7,662 | 7,357 | 7,593 | 2,304,000 | 7,593 |
| 2023-09-21 | 7,669 | 7,777 | 7,491 | 7,623 | 2,822,300 | 7,623 |
| 2023-09-20 | 7,831 | 7,979 | 7,619 | 7,911 | 3,068,200 | 7,911 |
| 2023-09-19 | 8,263 | 8,263 | 7,768 | 8,040 | 2,795,100 | 8,040 |
| 2023-09-15 | 8,434 | 8,460 | 8,271 | 8,432 | 1,222,700 | 8,432 |
| 2023-09-14 | 8,110 | 8,420 | 8,019 | 8,359 | 1,623,400 | 8,359 |
| 2023-09-13 | 8,093 | 8,172 | 8,017 | 8,120 | 1,558,000 | 8,120 |
| 2023-09-12 | 8,378 | 8,436 | 8,095 | 8,243 | 1,971,300 | 8,243 |
| 2023-09-11 | 8,611 | 8,687 | 8,395 | 8,420 | 1,221,100 | 8,420 |
| 2023-09-08 | 8,709 | 8,836 | 8,584 | 8,676 | 1,414,800 | 8,676 |
| 2023-09-07 | 9,114 | 9,150 | 8,816 | 8,859 | 1,596,200 | 8,859 |
| 2023-09-06 | 8,900 | 9,285 | 8,880 | 9,264 | 1,755,800 | 9,264 |
| 2023-09-05 | 8,825 | 8,911 | 8,782 | 8,911 | 760,700 | 8,911 |
| 2023-09-04 | 8,848 | 8,870 | 8,769 | 8,850 | 1,044,700 | 8,850 |
| 2023-09-01 | 8,750 | 8,922 | 8,687 | 8,745 | 1,156,100 | 8,745 |
| 2023-08-31 | 8,730 | 8,804 | 8,686 | 8,792 | 1,175,600 | 8,792 |
| 2023-08-30 | 8,830 | 8,885 | 8,710 | 8,777 | 1,289,900 | 8,777 |
| 2023-08-29 | 8,650 | 8,662 | 8,462 | 8,552 | 863,600 | 8,552 |
| 2023-08-28 | 8,331 | 8,638 | 8,247 | 8,625 | 1,553,200 | 8,625 |
| 2023-08-25 | 8,658 | 8,705 | 8,247 | 8,280 | 3,143,500 | 8,280 |
| 2023-08-24 | 8,774 | 9,030 | 8,757 | 8,913 | 3,567,000 | 8,913 |
| 2023-08-23 | 8,184 | 8,324 | 8,119 | 8,324 | 863,200 | 8,324 |
| 2023-08-22 | 8,242 | 8,274 | 8,095 | 8,184 | 1,122,200 | 8,184 |
| 2023-08-21 | 8,002 | 8,187 | 7,988 | 8,015 | 928,300 | 8,015 |
| 2023-08-18 | 7,990 | 8,137 | 7,911 | 8,074 | 963,800 | 8,074 |
| 2023-08-17 | 7,952 | 8,145 | 7,938 | 8,081 | 989,500 | 8,081 |
| 2023-08-16 | 8,200 | 8,222 | 8,098 | 8,102 | 893,900 | 8,102 |
| 2023-08-15 | 8,340 | 8,448 | 8,252 | 8,288 | 1,468,300 | 8,288 |
| 2023-08-14 | 8,017 | 8,033 | 7,833 | 7,896 | 1,397,000 | 7,896 |
| 2023-08-10 | 7,983 | 8,017 | 7,821 | 8,017 | 1,526,100 | 8,017 |
| 2023-08-09 | 7,952 | 8,182 | 7,908 | 8,133 | 1,544,000 | 8,133 |
| 2023-08-08 | 8,450 | 8,474 | 7,911 | 7,988 | 2,546,400 | 7,988 |
| 2023-08-07 | 8,330 | 8,525 | 8,283 | 8,482 | 1,120,500 | 8,482 |
| 2023-08-04 | 8,822 | 8,846 | 8,412 | 8,480 | 1,823,500 | 8,480 |
| 2023-08-03 | 8,456 | 8,840 | 8,305 | 8,794 | 3,474,900 | 8,794 |
| 2023-08-02 | 8,790 | 8,920 | 8,481 | 8,562 | 1,882,300 | 8,562 |
| 2023-08-01 | 8,630 | 8,822 | 8,587 | 8,822 | 1,289,600 | 8,822 |
| 2023-07-31 | 8,560 | 8,708 | 8,508 | 8,626 | 1,421,700 | 8,626 |
| 2023-07-28 | 8,227 | 8,646 | 8,215 | 8,524 | 2,284,000 | 8,524 |
| 2023-07-27 | 8,314 | 8,385 | 8,308 | 8,340 | 1,170,200 | 8,340 |
| 2023-07-26 | 8,608 | 8,621 | 8,405 | 8,464 | 1,139,400 | 8,464 |
| 2023-07-25 | 8,500 | 8,614 | 8,493 | 8,611 | 1,146,200 | 8,611 |
| 2023-07-24 | 8,398 | 8,489 | 8,357 | 8,472 | 848,000 | 8,472 |
| 2023-07-21 | 8,200 | 8,343 | 8,081 | 8,270 | 1,525,000 | 8,270 |
| 2023-07-20 | 8,479 | 8,519 | 8,373 | 8,454 | 1,120,000 | 8,454 |
| 2023-07-19 | 8,659 | 8,698 | 8,503 | 8,626 | 1,350,000 | 8,626 |
| 2023-07-18 | 8,510 | 8,625 | 8,475 | 8,580 | 1,341,800 | 8,580 |
| 2023-07-14 | 8,330 | 8,498 | 8,313 | 8,439 | 1,553,200 | 8,439 |
| 2023-07-13 | 8,138 | 8,330 | 7,980 | 8,280 | 1,523,500 | 8,280 |
| 2023-07-12 | 8,189 | 8,204 | 7,863 | 7,988 | 1,390,900 | 7,988 |
| 2023-07-11 | 8,223 | 8,330 | 8,144 | 8,200 | 1,045,100 | 8,200 |
| 2023-07-10 | 8,145 | 8,246 | 8,065 | 8,073 | 1,136,500 | 8,073 |
| 2023-07-07 | 8,200 | 8,297 | 8,116 | 8,155 | 1,248,200 | 8,155 |
| 2023-07-06 | 8,274 | 8,333 | 8,162 | 8,168 | 1,451,500 | 8,168 |
| 2023-07-05 | 8,536 | 8,570 | 8,375 | 8,424 | 1,177,000 | 8,424 |
| 2023-07-04 | 8,336 | 8,535 | 8,313 | 8,400 | 1,370,400 | 8,400 |
| 2023-07-03 | 8,244 | 8,439 | 8,211 | 8,411 | 1,587,400 | 8,411 |
| 2023-06-30 | 8,100 | 8,190 | 7,939 | 8,100 | 1,459,800 | 8,100 |
| 2023-06-29 | 7,900 | 8,066 | 7,897 | 7,979 | 1,166,600 | 7,979 |
| 2023-06-28 | 7,799 | 7,811 | 7,677 | 7,784 | 1,217,400 | 7,784 |
| 2023-06-27 | 7,714 | 7,777 | 7,569 | 7,655 | 1,090,900 | 7,655 |
| 2023-06-26 | 7,721 | 7,822 | 7,685 | 7,760 | 1,129,000 | 7,760 |
| 2023-06-23 | 7,957 | 8,032 | 7,523 | 7,674 | 1,933,400 | 7,674 |
| 2023-06-22 | 7,889 | 8,118 | 7,860 | 7,904 | 1,368,500 | 7,904 |
| 2023-06-21 | 8,100 | 8,199 | 8,071 | 8,099 | 968,400 | 8,099 |
| 2023-06-20 | 8,051 | 8,182 | 8,030 | 8,147 | 1,049,400 | 8,147 |
| 2023-06-19 | 8,217 | 8,243 | 8,027 | 8,103 | 1,379,400 | 8,103 |
| 2023-06-16 | 8,075 | 8,200 | 7,991 | 8,182 | 1,213,900 | 8,182 |
| 2023-06-15 | 8,064 | 8,225 | 8,042 | 8,069 | 1,612,300 | 8,069 |
| 2023-06-14 | 8,064 | 8,100 | 7,887 | 7,927 | 1,408,100 | 7,927 |
| 2023-06-13 | 7,750 | 8,060 | 7,740 | 7,970 | 1,886,700 | 7,970 |
| 2023-06-12 | 7,717 | 7,747 | 7,576 | 7,664 | 1,059,100 | 7,664 |
| 2023-06-09 | 7,437 | 7,709 | 7,375 | 7,656 | 2,046,900 | 7,656 |
| 2023-06-08 | 7,390 | 7,528 | 7,311 | 7,390 | 1,320,200 | 7,390 |
| 2023-06-07 | 7,601 | 7,766 | 7,388 | 7,500 | 3,117,000 | 7,500 |
| 2023-06-06 | 7,450 | 7,540 | 7,347 | 7,491 | 2,157,700 | 7,491 |
| 2023-06-05 | 7,450 | 7,599 | 7,350 | 7,548 | 2,092,700 | 7,548 |
| 2023-06-02 | 7,470 | 7,530 | 7,250 | 7,430 | 2,528,000 | 7,430 |
| 2023-06-01 | 7,470 | 7,690 | 7,430 | 7,460 | 2,462,900 | 7,460 |
| 2023-05-31 | 7,680 | 7,840 | 7,590 | 7,620 | 2,672,400 | 7,620 |
| 2023-05-30 | 7,480 | 7,710 | 7,460 | 7,640 | 1,248,000 | 7,640 |
| 2023-05-29 | 7,720 | 7,740 | 7,550 | 7,580 | 2,764,300 | 7,580 |
| 2023-05-26 | 7,330 | 7,530 | 7,300 | 7,360 | 2,669,600 | 7,360 |
| 2023-05-25 | 7,190 | 7,270 | 6,970 | 7,140 | 4,073,100 | 7,140 |
| 2023-05-24 | 6,340 | 6,560 | 6,310 | 6,540 | 1,168,900 | 6,540 |
| 2023-05-23 | 6,570 | 6,570 | 6,400 | 6,420 | 1,090,000 | 6,420 |
| 2023-05-22 | 6,440 | 6,570 | 6,420 | 6,480 | 899,300 | 6,480 |
| 2023-05-19 | 6,610 | 6,660 | 6,460 | 6,510 | 1,254,300 | 6,510 |
| 2023-05-18 | 6,500 | 6,620 | 6,480 | 6,560 | 1,712,100 | 6,560 |
| 2023-05-17 | 6,270 | 6,310 | 6,220 | 6,240 | 728,600 | 6,240 |
| 2023-05-16 | 6,200 | 6,240 | 6,160 | 6,220 | 1,018,100 | 6,220 |
| 2023-05-15 | 6,120 | 6,130 | 6,030 | 6,060 | 604,400 | 6,060 |
| 2023-05-12 | 6,050 | 6,180 | 6,050 | 6,130 | 1,233,200 | 6,130 |
| 2023-05-11 | 6,040 | 6,150 | 5,980 | 6,120 | 1,080,100 | 6,120 |
| 2023-05-10 | 6,010 | 6,050 | 5,990 | 6,020 | 839,100 | 6,020 |
| 2023-05-09 | 5,880 | 6,080 | 5,850 | 6,070 | 1,462,700 | 6,070 |
| 2023-05-08 | 6,000 | 6,020 | 5,840 | 5,870 | 2,061,700 | 5,870 |
| 2023-05-02 | 5,720 | 6,080 | 5,710 | 5,930 | 5,861,200 | 5,930 |
| 2023-05-01 | 5,260 | 5,460 | 5,250 | 5,440 | 1,818,000 | 5,440 |
| 2023-04-28 | 5,260 | 5,370 | 5,170 | 5,320 | 2,829,900 | 5,320 |
| 2023-04-27 | 4,965 | 4,980 | 4,880 | 4,920 | 1,359,900 | 4,920 |
| 2023-04-26 | 4,965 | 5,000 | 4,905 | 4,920 | 1,163,900 | 4,920 |
| 2023-04-25 | 5,080 | 5,120 | 5,000 | 5,010 | 1,355,800 | 5,010 |
| 2023-04-24 | 5,080 | 5,140 | 5,070 | 5,080 | 543,500 | 5,080 |
| 2023-04-21 | 5,030 | 5,180 | 5,030 | 5,130 | 1,012,600 | 5,130 |
| 2023-04-20 | 5,110 | 5,160 | 5,070 | 5,130 | 929,100 | 5,130 |
| 2023-04-19 | 5,280 | 5,280 | 5,150 | 5,190 | 730,700 | 5,190 |
| 2023-04-18 | 5,200 | 5,220 | 5,140 | 5,210 | 948,300 | 5,210 |
| 2023-04-17 | 5,210 | 5,300 | 5,180 | 5,280 | 702,900 | 5,280 |
| 2023-04-14 | 5,230 | 5,230 | 5,150 | 5,190 | 589,800 | 5,190 |
| 2023-04-13 | 5,160 | 5,170 | 5,100 | 5,160 | 822,500 | 5,160 |
| 2023-04-12 | 5,190 | 5,240 | 5,170 | 5,220 | 668,000 | 5,220 |
| 2023-04-11 | 5,220 | 5,270 | 5,200 | 5,210 | 871,400 | 5,210 |
| 2023-04-10 | 5,100 | 5,110 | 5,010 | 5,070 | 556,700 | 5,070 |
| 2023-04-07 | 5,010 | 5,090 | 5,000 | 5,050 | 911,300 | 5,050 |
| 2023-04-06 | 4,975 | 5,000 | 4,925 | 4,960 | 1,189,900 | 4,960 |
| 2023-04-05 | 5,100 | 5,120 | 5,030 | 5,090 | 748,800 | 5,090 |
| 2023-04-04 | 5,150 | 5,180 | 5,070 | 5,160 | 1,042,200 | 5,160 |
| 2023-04-03 | 5,290 | 5,290 | 5,150 | 5,180 | 936,000 | 5,180 |
| 2023-03-31 | 5,120 | 5,300 | 5,120 | 5,260 | 1,602,500 | 5,260 |
| 2023-03-30 | 5,030 | 5,100 | 4,985 | 5,080 | 1,697,200 | 5,080 |
| 2023-03-29 | 4,755 | 4,865 | 4,750 | 4,865 | 971,800 | 4,865 |
| 2023-03-28 | 4,810 | 4,825 | 4,765 | 4,815 | 845,400 | 4,815 |
| 2023-03-27 | 4,880 | 4,930 | 4,865 | 4,880 | 1,399,900 | 4,880 |
| 2023-03-24 | 4,780 | 5,040 | 4,770 | 5,030 | 1,502,800 | 5,030 |
| 2023-03-23 | 4,775 | 4,790 | 4,710 | 4,775 | 991,500 | 4,775 |
| 2023-03-22 | 4,880 | 4,935 | 4,835 | 4,845 | 1,643,100 | 4,845 |
| 2023-03-20 | 5,000 | 5,030 | 4,885 | 4,890 | 1,023,600 | 4,890 |
| 2023-03-17 | 4,875 | 5,030 | 4,870 | 5,010 | 1,349,600 | 5,010 |
| 2023-03-16 | 4,715 | 4,850 | 4,695 | 4,820 | 1,241,100 | 4,820 |
| 2023-03-15 | 4,900 | 4,905 | 4,795 | 4,855 | 863,000 | 4,855 |
| 2023-03-14 | 4,830 | 4,855 | 4,775 | 4,830 | 911,900 | 4,830 |
| 2023-03-13 | 4,800 | 4,895 | 4,735 | 4,885 | 893,400 | 4,885 |
| 2023-03-10 | 4,905 | 4,920 | 4,845 | 4,885 | 1,158,500 | 4,885 |
| 2023-03-09 | 5,000 | 5,030 | 4,950 | 4,975 | 1,153,100 | 4,975 |
| 2023-03-08 | 4,875 | 4,925 | 4,860 | 4,900 | 846,100 | 4,900 |
| 2023-03-07 | 5,030 | 5,030 | 4,920 | 4,935 | 1,600,700 | 4,935 |
| 2023-03-06 | 5,000 | 5,070 | 4,980 | 5,070 | 1,229,500 | 5,070 |
| 2023-03-03 | 4,950 | 4,955 | 4,830 | 4,895 | 1,323,800 | 4,895 |
| 2023-03-02 | 4,815 | 4,885 | 4,815 | 4,860 | 1,429,300 | 4,860 |
| 2023-03-01 | 4,710 | 4,875 | 4,700 | 4,830 | 1,436,400 | 4,830 |
| 2023-02-28 | 4,630 | 4,690 | 4,615 | 4,675 | 1,300,900 | 4,675 |
| 2023-02-27 | 4,560 | 4,630 | 4,535 | 4,595 | 921,800 | 4,595 |
| 2023-02-24 | 4,555 | 4,645 | 4,515 | 4,630 | 2,016,700 | 4,630 |
| 2023-02-22 | 4,425 | 4,435 | 4,350 | 4,385 | 1,120,800 | 4,385 |
| 2023-02-21 | 4,530 | 4,535 | 4,485 | 4,495 | 523,900 | 4,495 |
| 2023-02-20 | 4,510 | 4,525 | 4,460 | 4,490 | 867,900 | 4,490 |
| 2023-02-17 | 4,615 | 4,620 | 4,520 | 4,565 | 1,086,500 | 4,565 |
| 2023-02-16 | 4,685 | 4,695 | 4,640 | 4,685 | 737,300 | 4,685 |
| 2023-02-15 | 4,735 | 4,735 | 4,610 | 4,615 | 887,400 | 4,615 |
| 2023-02-14 | 4,700 | 4,735 | 4,670 | 4,700 | 757,400 | 4,700 |
| 2023-02-13 | 4,700 | 4,780 | 4,675 | 4,675 | 1,281,700 | 4,675 |
| 2023-02-10 | 4,780 | 4,815 | 4,740 | 4,755 | 1,256,900 | 4,755 |
| 2023-02-09 | 4,895 | 4,900 | 4,760 | 4,815 | 1,614,300 | 4,815 |
| 2023-02-08 | 5,050 | 5,120 | 4,950 | 4,965 | 1,414,800 | 4,965 |
| 2023-02-07 | 5,020 | 5,080 | 4,985 | 4,995 | 1,326,900 | 4,995 |
| 2023-02-06 | 5,060 | 5,090 | 4,925 | 4,980 | 2,638,100 | 4,980 |
| 2023-02-03 | 5,080 | 5,240 | 4,990 | 5,160 | 3,341,600 | 5,160 |
| 2023-02-02 | 5,290 | 5,320 | 5,180 | 5,250 | 1,828,600 | 5,250 |
| 2023-02-01 | 5,200 | 5,280 | 5,100 | 5,120 | 1,845,200 | 5,120 |
| 2023-01-31 | 5,150 | 5,150 | 5,010 | 5,010 | 966,200 | 5,010 |
| 2023-01-30 | 5,100 | 5,220 | 5,090 | 5,160 | 1,089,600 | 5,160 |
| 2023-01-27 | 4,960 | 5,150 | 4,940 | 5,050 | 1,771,600 | 5,050 |
| 2023-01-26 | 5,280 | 5,310 | 5,080 | 5,090 | 1,155,800 | 5,090 |
| 2023-01-25 | 5,230 | 5,310 | 5,200 | 5,280 | 1,173,300 | 5,280 |
| 2023-01-24 | 5,240 | 5,310 | 5,220 | 5,260 | 1,422,600 | 5,260 |
| 2023-01-23 | 5,010 | 5,080 | 4,965 | 5,070 | 984,800 | 5,070 |
| 2023-01-20 | 4,850 | 4,960 | 4,830 | 4,915 | 907,900 | 4,915 |
| 2023-01-19 | 4,905 | 4,985 | 4,880 | 4,880 | 1,082,400 | 4,880 |
| 2023-01-18 | 4,980 | 5,110 | 4,870 | 5,000 | 1,818,600 | 5,000 |
| 2023-01-17 | 4,960 | 4,990 | 4,935 | 4,965 | 1,697,000 | 4,965 |
| 2023-01-16 | 5,030 | 5,100 | 4,895 | 4,920 | 1,464,500 | 4,920 |
| 2023-01-13 | 5,150 | 5,240 | 5,040 | 5,070 | 1,287,100 | 5,070 |
| 2023-01-12 | 5,200 | 5,260 | 5,150 | 5,150 | 1,250,500 | 5,150 |
| 2023-01-11 | 5,110 | 5,280 | 5,100 | 5,170 | 1,697,500 | 5,170 |
| 2023-01-10 | 5,100 | 5,120 | 4,990 | 5,030 | 1,336,400 | 5,030 |
| 2023-01-06 | 4,745 | 4,925 | 4,715 | 4,900 | 1,125,300 | 4,900 |
| 2023-01-05 | 4,710 | 4,815 | 4,710 | 4,780 | 970,500 | 4,780 |
| 2023-01-04 | 4,645 | 4,740 | 4,630 | 4,640 | 878,000 | 4,640 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
