4516 日本新薬(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 | 4,981 | 5,006 | 4,962 | 4,996 | 159,700 | 4,996 |
| 2023-12-28 | 5,000 | 5,019 | 4,936 | 4,995 | 147,500 | 4,995 |
| 2023-12-27 | 4,875 | 4,959 | 4,875 | 4,951 | 181,300 | 4,951 |
| 2023-12-26 | 4,890 | 4,908 | 4,839 | 4,875 | 195,300 | 4,875 |
| 2023-12-25 | 4,930 | 4,941 | 4,883 | 4,896 | 115,900 | 4,896 |
| 2023-12-22 | 4,899 | 4,959 | 4,892 | 4,906 | 176,000 | 4,906 |
| 2023-12-21 | 4,899 | 4,910 | 4,837 | 4,846 | 202,600 | 4,846 |
| 2023-12-20 | 4,981 | 5,028 | 4,950 | 4,951 | 225,500 | 4,951 |
| 2023-12-19 | 4,937 | 4,976 | 4,888 | 4,971 | 289,200 | 4,971 |
| 2023-12-18 | 4,798 | 4,933 | 4,763 | 4,925 | 383,900 | 4,925 |
| 2023-12-15 | 4,975 | 5,018 | 4,825 | 4,868 | 724,000 | 4,868 |
| 2023-12-14 | 5,098 | 5,118 | 4,963 | 5,034 | 352,000 | 5,034 |
| 2023-12-13 | 5,058 | 5,090 | 5,001 | 5,067 | 452,900 | 5,067 |
| 2023-12-12 | 5,120 | 5,186 | 5,085 | 5,096 | 365,500 | 5,096 |
| 2023-12-11 | 5,008 | 5,075 | 4,995 | 5,058 | 441,700 | 5,058 |
| 2023-12-08 | 5,080 | 5,089 | 4,992 | 5,010 | 484,700 | 5,010 |
| 2023-12-07 | 5,222 | 5,222 | 5,108 | 5,116 | 349,700 | 5,116 |
| 2023-12-06 | 5,241 | 5,245 | 5,164 | 5,240 | 345,000 | 5,240 |
| 2023-12-05 | 5,239 | 5,270 | 5,203 | 5,220 | 314,400 | 5,220 |
| 2023-12-04 | 5,250 | 5,268 | 5,204 | 5,250 | 215,300 | 5,250 |
| 2023-12-01 | 5,390 | 5,394 | 5,285 | 5,308 | 212,400 | 5,308 |
| 2023-11-30 | 5,250 | 5,338 | 5,238 | 5,331 | 408,200 | 5,331 |
| 2023-11-29 | 5,313 | 5,345 | 5,255 | 5,277 | 292,000 | 5,277 |
| 2023-11-28 | 5,325 | 5,377 | 5,277 | 5,341 | 424,200 | 5,341 |
| 2023-11-27 | 5,390 | 5,410 | 5,296 | 5,332 | 394,200 | 5,332 |
| 2023-11-24 | 5,490 | 5,490 | 5,396 | 5,411 | 254,500 | 5,411 |
| 2023-11-22 | 5,443 | 5,482 | 5,412 | 5,456 | 280,900 | 5,456 |
| 2023-11-21 | 5,398 | 5,449 | 5,278 | 5,444 | 378,100 | 5,444 |
| 2023-11-20 | 5,370 | 5,404 | 5,327 | 5,367 | 463,600 | 5,367 |
| 2023-11-17 | 5,224 | 5,409 | 5,195 | 5,409 | 677,700 | 5,409 |
| 2023-11-16 | 5,500 | 5,508 | 5,209 | 5,211 | 899,700 | 5,211 |
| 2023-11-15 | 5,550 | 5,567 | 5,405 | 5,543 | 634,000 | 5,543 |
| 2023-11-14 | 5,498 | 5,515 | 5,388 | 5,480 | 939,400 | 5,480 |
| 2023-11-13 | 5,700 | 5,816 | 5,677 | 5,697 | 260,000 | 5,697 |
| 2023-11-10 | 5,786 | 5,830 | 5,717 | 5,736 | 328,000 | 5,736 |
| 2023-11-09 | 5,914 | 5,954 | 5,794 | 5,871 | 289,000 | 5,871 |
| 2023-11-08 | 5,786 | 5,949 | 5,777 | 5,883 | 331,200 | 5,883 |
| 2023-11-07 | 5,839 | 5,885 | 5,741 | 5,741 | 206,500 | 5,741 |
| 2023-11-06 | 5,980 | 5,995 | 5,770 | 5,796 | 358,600 | 5,796 |
| 2023-11-02 | 6,017 | 6,023 | 5,841 | 5,930 | 403,500 | 5,930 |
| 2023-11-01 | 6,091 | 6,102 | 5,928 | 5,985 | 662,600 | 5,985 |
| 2023-10-31 | 6,222 | 6,241 | 6,004 | 6,094 | 1,266,900 | 6,094 |
| 2023-10-30 | 5,467 | 5,503 | 5,322 | 5,322 | 1,025,000 | 5,322 |
| 2023-10-27 | 5,424 | 5,507 | 5,375 | 5,501 | 194,600 | 5,501 |
| 2023-10-26 | 5,497 | 5,497 | 5,372 | 5,424 | 358,700 | 5,424 |
| 2023-10-25 | 5,576 | 5,594 | 5,473 | 5,492 | 257,200 | 5,492 |
| 2023-10-24 | 5,583 | 5,616 | 5,447 | 5,586 | 237,900 | 5,586 |
| 2023-10-23 | 5,510 | 5,600 | 5,510 | 5,583 | 232,800 | 5,583 |
| 2023-10-20 | 5,527 | 5,555 | 5,470 | 5,510 | 283,500 | 5,510 |
| 2023-10-19 | 5,650 | 5,717 | 5,586 | 5,586 | 206,900 | 5,586 |
| 2023-10-18 | 5,760 | 5,769 | 5,628 | 5,714 | 256,000 | 5,714 |
| 2023-10-17 | 5,797 | 5,813 | 5,725 | 5,792 | 214,800 | 5,792 |
| 2023-10-16 | 5,917 | 5,920 | 5,738 | 5,743 | 263,700 | 5,743 |
| 2023-10-13 | 6,060 | 6,082 | 5,901 | 5,935 | 362,600 | 5,935 |
| 2023-10-12 | 6,002 | 6,164 | 5,991 | 6,155 | 240,700 | 6,155 |
| 2023-10-11 | 6,045 | 6,055 | 5,940 | 5,994 | 205,000 | 5,994 |
| 2023-10-10 | 6,008 | 6,070 | 5,967 | 6,039 | 274,700 | 6,039 |
| 2023-10-06 | 5,993 | 6,073 | 5,974 | 6,008 | 255,600 | 6,008 |
| 2023-10-05 | 5,968 | 5,981 | 5,868 | 5,946 | 388,300 | 5,946 |
| 2023-10-04 | 6,051 | 6,057 | 5,976 | 5,997 | 286,000 | 5,997 |
| 2023-10-03 | 6,255 | 6,275 | 6,127 | 6,140 | 204,000 | 6,140 |
| 2023-10-02 | 6,333 | 6,406 | 6,229 | 6,244 | 232,500 | 6,244 |
| 2023-09-29 | 6,367 | 6,390 | 6,288 | 6,329 | 288,900 | 6,329 |
| 2023-09-28 | 6,422 | 6,452 | 6,311 | 6,367 | 331,300 | 6,367 |
| 2023-09-27 | 6,400 | 6,514 | 6,342 | 6,514 | 255,100 | 6,514 |
| 2023-09-26 | 6,414 | 6,468 | 6,378 | 6,403 | 248,000 | 6,403 |
| 2023-09-25 | 6,362 | 6,439 | 6,350 | 6,418 | 216,200 | 6,418 |
| 2023-09-22 | 6,295 | 6,381 | 6,270 | 6,335 | 366,500 | 6,335 |
| 2023-09-21 | 6,480 | 6,480 | 6,344 | 6,358 | 292,800 | 6,358 |
| 2023-09-20 | 6,605 | 6,674 | 6,501 | 6,503 | 370,400 | 6,503 |
| 2023-09-19 | 6,627 | 6,750 | 6,604 | 6,647 | 416,800 | 6,647 |
| 2023-09-15 | 6,560 | 6,650 | 6,545 | 6,641 | 356,700 | 6,641 |
| 2023-09-14 | 6,630 | 6,698 | 6,585 | 6,612 | 304,700 | 6,612 |
| 2023-09-13 | 6,682 | 6,682 | 6,579 | 6,601 | 244,000 | 6,601 |
| 2023-09-12 | 6,468 | 6,662 | 6,447 | 6,647 | 388,200 | 6,647 |
| 2023-09-11 | 6,537 | 6,568 | 6,415 | 6,464 | 331,200 | 6,464 |
| 2023-09-08 | 6,649 | 6,784 | 6,533 | 6,549 | 762,500 | 6,549 |
| 2023-09-07 | 6,512 | 6,686 | 6,491 | 6,625 | 714,400 | 6,625 |
| 2023-09-06 | 6,430 | 6,606 | 6,374 | 6,476 | 871,000 | 6,476 |
| 2023-09-05 | 6,376 | 6,430 | 6,287 | 6,330 | 425,800 | 6,330 |
| 2023-09-04 | 6,484 | 6,484 | 6,355 | 6,437 | 365,900 | 6,437 |
| 2023-09-01 | 6,376 | 6,516 | 6,356 | 6,454 | 597,200 | 6,454 |
| 2023-08-31 | 6,223 | 6,406 | 6,222 | 6,399 | 4,589,700 | 6,399 |
| 2023-08-30 | 6,250 | 6,331 | 6,225 | 6,271 | 560,000 | 6,271 |
| 2023-08-29 | 6,251 | 6,261 | 6,147 | 6,239 | 592,500 | 6,239 |
| 2023-08-28 | 6,260 | 6,296 | 6,155 | 6,254 | 541,900 | 6,254 |
| 2023-08-25 | 6,093 | 6,244 | 6,055 | 6,224 | 603,800 | 6,224 |
| 2023-08-24 | 6,170 | 6,220 | 6,131 | 6,187 | 460,400 | 6,187 |
| 2023-08-23 | 6,204 | 6,210 | 6,053 | 6,171 | 557,200 | 6,171 |
| 2023-08-22 | 6,116 | 6,221 | 6,104 | 6,219 | 645,000 | 6,219 |
| 2023-08-21 | 5,900 | 6,088 | 5,895 | 6,069 | 547,200 | 6,069 |
| 2023-08-18 | 5,714 | 5,832 | 5,651 | 5,819 | 411,100 | 5,819 |
| 2023-08-17 | 5,796 | 5,799 | 5,663 | 5,714 | 372,500 | 5,714 |
| 2023-08-16 | 5,820 | 5,875 | 5,765 | 5,827 | 477,300 | 5,827 |
| 2023-08-15 | 5,918 | 5,977 | 5,780 | 5,885 | 598,700 | 5,885 |
| 2023-08-14 | 6,037 | 6,299 | 5,934 | 5,954 | 1,013,200 | 5,954 |
| 2023-08-10 | 5,850 | 5,970 | 5,850 | 5,969 | 430,000 | 5,969 |
| 2023-08-09 | 5,824 | 5,949 | 5,785 | 5,930 | 578,900 | 5,930 |
| 2023-08-08 | 5,752 | 5,790 | 5,732 | 5,775 | 312,100 | 5,775 |
| 2023-08-07 | 5,653 | 5,754 | 5,641 | 5,754 | 306,000 | 5,754 |
| 2023-08-04 | 5,696 | 5,706 | 5,648 | 5,676 | 320,200 | 5,676 |
| 2023-08-03 | 5,774 | 5,776 | 5,679 | 5,742 | 365,600 | 5,742 |
| 2023-08-02 | 5,774 | 5,820 | 5,763 | 5,786 | 445,900 | 5,786 |
| 2023-08-01 | 5,761 | 5,819 | 5,734 | 5,819 | 397,300 | 5,819 |
| 2023-07-31 | 5,776 | 5,788 | 5,722 | 5,754 | 305,400 | 5,754 |
| 2023-07-28 | 5,650 | 5,752 | 5,603 | 5,734 | 412,800 | 5,734 |
| 2023-07-27 | 5,693 | 5,703 | 5,607 | 5,680 | 403,500 | 5,680 |
| 2023-07-26 | 5,696 | 5,745 | 5,686 | 5,730 | 377,800 | 5,730 |
| 2023-07-25 | 5,721 | 5,730 | 5,654 | 5,680 | 498,600 | 5,680 |
| 2023-07-24 | 5,676 | 5,749 | 5,639 | 5,749 | 490,500 | 5,749 |
| 2023-07-21 | 5,589 | 5,610 | 5,545 | 5,605 | 385,000 | 5,605 |
| 2023-07-20 | 5,536 | 5,546 | 5,484 | 5,490 | 338,300 | 5,490 |
| 2023-07-19 | 5,501 | 5,526 | 5,464 | 5,526 | 514,400 | 5,526 |
| 2023-07-18 | 5,460 | 5,550 | 5,427 | 5,479 | 394,700 | 5,479 |
| 2023-07-14 | 5,406 | 5,463 | 5,392 | 5,443 | 338,500 | 5,443 |
| 2023-07-13 | 5,390 | 5,450 | 5,351 | 5,442 | 342,400 | 5,442 |
| 2023-07-12 | 5,389 | 5,413 | 5,340 | 5,392 | 366,500 | 5,392 |
| 2023-07-11 | 5,450 | 5,470 | 5,371 | 5,386 | 476,900 | 5,386 |
| 2023-07-10 | 5,428 | 5,470 | 5,366 | 5,446 | 523,100 | 5,446 |
| 2023-07-07 | 5,500 | 5,524 | 5,410 | 5,424 | 524,100 | 5,424 |
| 2023-07-06 | 5,706 | 5,714 | 5,500 | 5,542 | 545,500 | 5,542 |
| 2023-07-05 | 5,668 | 5,735 | 5,668 | 5,711 | 321,700 | 5,711 |
| 2023-07-04 | 5,724 | 5,751 | 5,656 | 5,683 | 587,300 | 5,683 |
| 2023-07-03 | 5,910 | 5,945 | 5,804 | 5,804 | 473,700 | 5,804 |
| 2023-06-30 | 5,980 | 5,980 | 5,872 | 5,874 | 509,000 | 5,874 |
| 2023-06-29 | 6,079 | 6,119 | 5,994 | 6,052 | 434,200 | 6,052 |
| 2023-06-28 | 6,024 | 6,069 | 5,980 | 6,054 | 433,100 | 6,054 |
| 2023-06-27 | 6,149 | 6,149 | 5,977 | 6,029 | 541,700 | 6,029 |
| 2023-06-26 | 6,200 | 6,218 | 6,070 | 6,208 | 375,000 | 6,208 |
| 2023-06-23 | 6,369 | 6,380 | 6,200 | 6,208 | 376,800 | 6,208 |
| 2023-06-22 | 6,375 | 6,427 | 6,310 | 6,317 | 307,200 | 6,317 |
| 2023-06-21 | 6,479 | 6,548 | 6,420 | 6,424 | 358,100 | 6,424 |
| 2023-06-20 | 6,452 | 6,470 | 6,394 | 6,427 | 211,500 | 6,427 |
| 2023-06-19 | 6,539 | 6,592 | 6,453 | 6,484 | 275,700 | 6,484 |
| 2023-06-16 | 6,373 | 6,514 | 6,361 | 6,467 | 504,000 | 6,467 |
| 2023-06-15 | 6,455 | 6,505 | 6,378 | 6,378 | 287,200 | 6,378 |
| 2023-06-14 | 6,547 | 6,586 | 6,450 | 6,503 | 344,400 | 6,503 |
| 2023-06-13 | 6,597 | 6,683 | 6,516 | 6,540 | 436,200 | 6,540 |
| 2023-06-12 | 6,516 | 6,672 | 6,513 | 6,561 | 256,000 | 6,561 |
| 2023-06-09 | 6,516 | 6,546 | 6,453 | 6,484 | 257,600 | 6,484 |
| 2023-06-08 | 6,561 | 6,574 | 6,387 | 6,416 | 228,500 | 6,416 |
| 2023-06-07 | 6,676 | 6,694 | 6,513 | 6,540 | 275,500 | 6,540 |
| 2023-06-06 | 6,515 | 6,625 | 6,482 | 6,609 | 224,400 | 6,609 |
| 2023-06-05 | 6,615 | 6,624 | 6,501 | 6,556 | 371,500 | 6,556 |
| 2023-06-02 | 6,500 | 6,600 | 6,450 | 6,550 | 281,100 | 6,550 |
| 2023-06-01 | 6,450 | 6,470 | 6,380 | 6,410 | 214,200 | 6,410 |
| 2023-05-31 | 6,290 | 6,440 | 6,280 | 6,380 | 584,400 | 6,380 |
| 2023-05-30 | 6,420 | 6,510 | 6,320 | 6,380 | 178,600 | 6,380 |
| 2023-05-29 | 6,500 | 6,510 | 6,390 | 6,420 | 207,600 | 6,420 |
| 2023-05-26 | 6,470 | 6,500 | 6,410 | 6,440 | 239,700 | 6,440 |
| 2023-05-25 | 6,600 | 6,710 | 6,540 | 6,540 | 387,800 | 6,540 |
| 2023-05-24 | 6,530 | 6,540 | 6,450 | 6,450 | 236,700 | 6,450 |
| 2023-05-23 | 6,550 | 6,580 | 6,480 | 6,510 | 231,700 | 6,510 |
| 2023-05-22 | 6,460 | 6,480 | 6,380 | 6,430 | 166,200 | 6,430 |
| 2023-05-19 | 6,350 | 6,430 | 6,320 | 6,410 | 258,400 | 6,410 |
| 2023-05-18 | 6,430 | 6,450 | 6,300 | 6,350 | 260,400 | 6,350 |
| 2023-05-17 | 6,400 | 6,440 | 6,350 | 6,360 | 276,900 | 6,360 |
| 2023-05-16 | 6,210 | 6,400 | 6,170 | 6,400 | 402,100 | 6,400 |
| 2023-05-15 | 6,160 | 6,210 | 6,150 | 6,200 | 257,300 | 6,200 |
| 2023-05-12 | 6,200 | 6,280 | 6,070 | 6,210 | 396,300 | 6,210 |
| 2023-05-11 | 6,160 | 6,210 | 6,150 | 6,160 | 171,200 | 6,160 |
| 2023-05-10 | 6,280 | 6,290 | 6,200 | 6,220 | 169,700 | 6,220 |
| 2023-05-09 | 6,240 | 6,310 | 6,230 | 6,290 | 184,900 | 6,290 |
| 2023-05-08 | 6,290 | 6,290 | 6,190 | 6,230 | 204,500 | 6,230 |
| 2023-05-02 | 6,300 | 6,320 | 6,190 | 6,230 | 148,500 | 6,230 |
| 2023-05-01 | 6,260 | 6,290 | 6,220 | 6,270 | 199,800 | 6,270 |
| 2023-04-28 | 6,190 | 6,260 | 6,180 | 6,200 | 205,800 | 6,200 |
| 2023-04-27 | 6,090 | 6,140 | 6,060 | 6,130 | 157,800 | 6,130 |
| 2023-04-26 | 6,200 | 6,270 | 6,120 | 6,140 | 280,700 | 6,140 |
| 2023-04-25 | 6,180 | 6,290 | 6,140 | 6,240 | 271,300 | 6,240 |
| 2023-04-24 | 6,220 | 6,240 | 6,160 | 6,180 | 245,500 | 6,180 |
| 2023-04-21 | 6,070 | 6,250 | 6,040 | 6,190 | 342,100 | 6,190 |
| 2023-04-20 | 6,230 | 6,230 | 6,010 | 6,070 | 353,800 | 6,070 |
| 2023-04-19 | 6,020 | 6,110 | 5,980 | 6,050 | 273,000 | 6,050 |
| 2023-04-18 | 6,160 | 6,230 | 6,090 | 6,120 | 262,400 | 6,120 |
| 2023-04-17 | 6,150 | 6,230 | 6,060 | 6,080 | 342,300 | 6,080 |
| 2023-04-14 | 6,220 | 6,270 | 6,160 | 6,210 | 728,100 | 6,210 |
| 2023-04-13 | 5,830 | 5,930 | 5,810 | 5,920 | 345,300 | 5,920 |
| 2023-04-12 | 5,830 | 5,880 | 5,820 | 5,860 | 413,700 | 5,860 |
| 2023-04-11 | 5,750 | 5,800 | 5,710 | 5,750 | 235,000 | 5,750 |
| 2023-04-10 | 5,730 | 5,750 | 5,700 | 5,750 | 185,800 | 5,750 |
| 2023-04-07 | 5,790 | 5,790 | 5,690 | 5,700 | 160,600 | 5,700 |
| 2023-04-06 | 5,690 | 5,770 | 5,650 | 5,750 | 301,200 | 5,750 |
| 2023-04-05 | 5,900 | 5,900 | 5,710 | 5,710 | 242,400 | 5,710 |
| 2023-04-04 | 5,920 | 5,920 | 5,820 | 5,900 | 260,100 | 5,900 |
| 2023-04-03 | 5,850 | 5,940 | 5,840 | 5,880 | 323,200 | 5,880 |
| 2023-03-31 | 5,820 | 5,850 | 5,750 | 5,830 | 347,100 | 5,830 |
| 2023-03-30 | 5,880 | 5,900 | 5,780 | 5,830 | 226,800 | 5,830 |
| 2023-03-29 | 5,940 | 5,940 | 5,850 | 5,940 | 309,000 | 5,940 |
| 2023-03-28 | 5,940 | 5,960 | 5,870 | 5,930 | 263,400 | 5,930 |
| 2023-03-27 | 5,920 | 5,980 | 5,880 | 5,900 | 242,600 | 5,900 |
| 2023-03-24 | 5,890 | 5,930 | 5,860 | 5,910 | 240,000 | 5,910 |
| 2023-03-23 | 5,900 | 5,920 | 5,850 | 5,880 | 319,500 | 5,880 |
| 2023-03-22 | 5,950 | 6,020 | 5,900 | 5,950 | 425,500 | 5,950 |
| 2023-03-20 | 5,860 | 6,000 | 5,780 | 5,850 | 680,800 | 5,850 |
| 2023-03-17 | 5,600 | 6,010 | 5,590 | 5,990 | 1,473,300 | 5,990 |
| 2023-03-16 | 5,360 | 5,420 | 5,260 | 5,380 | 602,400 | 5,380 |
| 2023-03-15 | 5,510 | 5,570 | 5,430 | 5,430 | 391,900 | 5,430 |
| 2023-03-14 | 5,540 | 5,540 | 5,410 | 5,460 | 433,100 | 5,460 |
| 2023-03-13 | 5,660 | 5,700 | 5,530 | 5,570 | 519,700 | 5,570 |
| 2023-03-10 | 5,740 | 5,790 | 5,680 | 5,690 | 636,400 | 5,690 |
| 2023-03-09 | 5,910 | 5,920 | 5,830 | 5,840 | 435,600 | 5,840 |
| 2023-03-08 | 5,860 | 5,910 | 5,790 | 5,870 | 583,600 | 5,870 |
| 2023-03-07 | 5,880 | 5,940 | 5,840 | 5,870 | 457,100 | 5,870 |
| 2023-03-06 | 5,990 | 6,000 | 5,890 | 5,940 | 318,800 | 5,940 |
| 2023-03-03 | 5,890 | 6,000 | 5,870 | 5,960 | 428,700 | 5,960 |
| 2023-03-02 | 5,810 | 5,960 | 5,810 | 5,890 | 395,300 | 5,890 |
| 2023-03-01 | 6,010 | 6,050 | 5,900 | 5,900 | 413,400 | 5,900 |
| 2023-02-28 | 6,110 | 6,180 | 6,040 | 6,100 | 493,800 | 6,100 |
| 2023-02-27 | 6,060 | 6,080 | 6,010 | 6,080 | 415,100 | 6,080 |
| 2023-02-24 | 6,180 | 6,180 | 6,100 | 6,110 | 439,000 | 6,110 |
| 2023-02-22 | 6,300 | 6,390 | 6,260 | 6,270 | 291,400 | 6,270 |
| 2023-02-21 | 6,340 | 6,360 | 6,270 | 6,310 | 155,400 | 6,310 |
| 2023-02-20 | 6,320 | 6,390 | 6,260 | 6,310 | 328,800 | 6,310 |
| 2023-02-17 | 6,270 | 6,290 | 6,190 | 6,260 | 432,200 | 6,260 |
| 2023-02-16 | 6,430 | 6,450 | 6,300 | 6,310 | 342,700 | 6,310 |
| 2023-02-15 | 6,550 | 6,550 | 6,410 | 6,430 | 237,700 | 6,430 |
| 2023-02-14 | 6,580 | 6,590 | 6,510 | 6,560 | 185,700 | 6,560 |
| 2023-02-13 | 6,630 | 6,680 | 6,460 | 6,480 | 309,400 | 6,480 |
| 2023-02-10 | 6,600 | 6,630 | 6,570 | 6,630 | 201,200 | 6,630 |
| 2023-02-09 | 6,650 | 6,670 | 6,620 | 6,660 | 134,600 | 6,660 |
| 2023-02-08 | 6,670 | 6,730 | 6,630 | 6,700 | 236,900 | 6,700 |
| 2023-02-07 | 6,640 | 6,660 | 6,590 | 6,590 | 148,100 | 6,590 |
| 2023-02-06 | 6,640 | 6,680 | 6,600 | 6,640 | 158,900 | 6,640 |
| 2023-02-03 | 6,630 | 6,650 | 6,560 | 6,590 | 217,100 | 6,590 |
| 2023-02-02 | 6,740 | 6,740 | 6,660 | 6,700 | 194,400 | 6,700 |
| 2023-02-01 | 6,710 | 6,750 | 6,680 | 6,700 | 197,100 | 6,700 |
| 2023-01-31 | 6,700 | 6,730 | 6,670 | 6,670 | 160,300 | 6,670 |
| 2023-01-30 | 6,720 | 6,790 | 6,700 | 6,720 | 307,600 | 6,720 |
| 2023-01-27 | 6,700 | 6,740 | 6,670 | 6,680 | 177,200 | 6,680 |
| 2023-01-26 | 6,760 | 6,780 | 6,700 | 6,730 | 201,700 | 6,730 |
| 2023-01-25 | 6,740 | 6,760 | 6,680 | 6,760 | 251,100 | 6,760 |
| 2023-01-24 | 6,780 | 6,790 | 6,680 | 6,740 | 372,800 | 6,740 |
| 2023-01-23 | 6,710 | 6,810 | 6,710 | 6,720 | 273,300 | 6,720 |
| 2023-01-20 | 6,740 | 6,770 | 6,670 | 6,690 | 277,200 | 6,690 |
| 2023-01-19 | 6,810 | 6,900 | 6,730 | 6,780 | 218,600 | 6,780 |
| 2023-01-18 | 6,740 | 6,880 | 6,720 | 6,850 | 199,100 | 6,850 |
| 2023-01-17 | 6,730 | 6,740 | 6,650 | 6,660 | 236,000 | 6,660 |
| 2023-01-16 | 6,720 | 6,810 | 6,720 | 6,750 | 154,200 | 6,750 |
| 2023-01-13 | 6,860 | 6,960 | 6,750 | 6,780 | 320,500 | 6,780 |
| 2023-01-12 | 7,100 | 7,110 | 6,950 | 6,960 | 196,100 | 6,960 |
| 2023-01-11 | 6,990 | 7,100 | 6,980 | 7,070 | 221,700 | 7,070 |
| 2023-01-10 | 7,120 | 7,200 | 7,030 | 7,030 | 198,500 | 7,030 |
| 2023-01-06 | 7,140 | 7,170 | 7,060 | 7,070 | 213,900 | 7,070 |
| 2023-01-05 | 7,080 | 7,110 | 6,970 | 7,060 | 334,700 | 7,060 |
| 2023-01-04 | 7,330 | 7,330 | 7,160 | 7,160 | 164,300 | 7,160 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
