4966 上村工業(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 | 11,040 | 11,200 | 10,970 | 11,060 | 28,700 | 11,060 |
| 2023-12-28 | 11,080 | 11,090 | 10,970 | 11,040 | 7,600 | 11,040 |
| 2023-12-27 | 11,080 | 11,220 | 10,880 | 11,080 | 11,100 | 11,080 |
| 2023-12-26 | 11,110 | 11,110 | 10,760 | 10,780 | 18,700 | 10,780 |
| 2023-12-25 | 11,300 | 11,410 | 11,050 | 11,130 | 19,900 | 11,130 |
| 2023-12-22 | 10,960 | 11,200 | 10,900 | 11,160 | 21,000 | 11,160 |
| 2023-12-21 | 10,950 | 10,970 | 10,860 | 10,900 | 12,700 | 10,900 |
| 2023-12-20 | 10,790 | 11,070 | 10,790 | 11,010 | 30,000 | 11,010 |
| 2023-12-19 | 10,990 | 11,090 | 10,860 | 11,010 | 16,100 | 11,010 |
| 2023-12-18 | 10,840 | 11,090 | 10,690 | 10,880 | 18,300 | 10,880 |
| 2023-12-15 | 10,650 | 11,050 | 10,650 | 11,020 | 27,800 | 11,020 |
| 2023-12-14 | 10,860 | 10,980 | 10,550 | 10,640 | 28,700 | 10,640 |
| 2023-12-13 | 10,690 | 10,740 | 10,410 | 10,570 | 27,900 | 10,570 |
| 2023-12-12 | 10,980 | 11,150 | 10,800 | 10,840 | 38,000 | 10,840 |
| 2023-12-11 | 10,870 | 10,870 | 10,420 | 10,840 | 26,500 | 10,840 |
| 2023-12-08 | 11,130 | 11,230 | 10,780 | 10,870 | 35,000 | 10,870 |
| 2023-12-07 | 10,970 | 11,100 | 10,850 | 10,930 | 22,500 | 10,930 |
| 2023-12-06 | 10,730 | 11,030 | 10,730 | 10,940 | 35,200 | 10,940 |
| 2023-12-05 | 10,750 | 10,870 | 10,640 | 10,660 | 41,500 | 10,660 |
| 2023-12-04 | 10,650 | 10,770 | 10,620 | 10,750 | 25,200 | 10,750 |
| 2023-12-01 | 10,620 | 10,780 | 10,550 | 10,650 | 39,700 | 10,650 |
| 2023-11-30 | 10,320 | 10,620 | 10,320 | 10,610 | 34,800 | 10,610 |
| 2023-11-29 | 10,260 | 10,330 | 10,200 | 10,280 | 19,100 | 10,280 |
| 2023-11-28 | 10,370 | 10,510 | 9,960 | 10,260 | 21,000 | 10,260 |
| 2023-11-27 | 10,420 | 10,480 | 10,230 | 10,240 | 29,400 | 10,240 |
| 2023-11-24 | 10,180 | 10,350 | 10,120 | 10,200 | 27,200 | 10,200 |
| 2023-11-22 | 9,850 | 10,170 | 9,850 | 10,080 | 40,000 | 10,080 |
| 2023-11-21 | 9,600 | 9,820 | 9,570 | 9,700 | 45,500 | 9,700 |
| 2023-11-20 | 9,640 | 9,780 | 9,460 | 9,480 | 30,800 | 9,480 |
| 2023-11-17 | 9,890 | 10,060 | 9,630 | 9,710 | 34,500 | 9,710 |
| 2023-11-16 | 9,830 | 10,090 | 9,710 | 9,860 | 51,400 | 9,860 |
| 2023-11-15 | 9,370 | 9,790 | 9,240 | 9,770 | 75,700 | 9,770 |
| 2023-11-14 | 9,290 | 9,320 | 9,140 | 9,220 | 58,100 | 9,220 |
| 2023-11-13 | 9,060 | 9,440 | 8,810 | 9,140 | 105,000 | 9,140 |
| 2023-11-10 | 8,930 | 8,970 | 8,740 | 8,930 | 22,600 | 8,930 |
| 2023-11-09 | 8,790 | 9,000 | 8,720 | 8,930 | 28,200 | 8,930 |
| 2023-11-08 | 8,970 | 9,160 | 8,700 | 8,760 | 31,800 | 8,760 |
| 2023-11-07 | 8,610 | 9,040 | 8,610 | 8,820 | 82,300 | 8,820 |
| 2023-11-06 | 8,290 | 8,760 | 8,290 | 8,760 | 40,400 | 8,760 |
| 2023-11-02 | 8,680 | 8,680 | 8,280 | 8,400 | 31,000 | 8,400 |
| 2023-11-01 | 8,610 | 8,610 | 8,120 | 8,150 | 26,500 | 8,150 |
| 2023-10-31 | 8,040 | 8,160 | 7,810 | 8,160 | 29,400 | 8,160 |
| 2023-10-30 | 7,880 | 8,060 | 7,860 | 8,040 | 25,800 | 8,040 |
| 2023-10-27 | 7,980 | 8,170 | 7,830 | 7,950 | 40,800 | 7,950 |
| 2023-10-26 | 7,950 | 7,990 | 7,740 | 7,840 | 23,500 | 7,840 |
| 2023-10-25 | 8,300 | 8,300 | 8,090 | 8,120 | 16,300 | 8,120 |
| 2023-10-24 | 8,220 | 8,240 | 7,990 | 8,160 | 23,300 | 8,160 |
| 2023-10-23 | 8,230 | 8,290 | 8,040 | 8,070 | 16,800 | 8,070 |
| 2023-10-20 | 8,090 | 8,250 | 8,070 | 8,230 | 9,400 | 8,230 |
| 2023-10-19 | 8,210 | 8,250 | 7,970 | 8,090 | 38,400 | 8,090 |
| 2023-10-18 | 8,430 | 8,590 | 8,340 | 8,500 | 11,000 | 8,500 |
| 2023-10-17 | 8,510 | 8,690 | 8,430 | 8,520 | 26,200 | 8,520 |
| 2023-10-16 | 8,790 | 8,890 | 8,460 | 8,500 | 26,000 | 8,500 |
| 2023-10-13 | 9,060 | 9,080 | 8,870 | 8,930 | 13,700 | 8,930 |
| 2023-10-12 | 8,750 | 9,080 | 8,700 | 9,060 | 24,300 | 9,060 |
| 2023-10-11 | 8,860 | 8,860 | 8,490 | 8,600 | 25,500 | 8,600 |
| 2023-10-10 | 8,870 | 8,930 | 8,510 | 8,780 | 21,500 | 8,780 |
| 2023-10-06 | 9,130 | 9,260 | 8,940 | 9,020 | 11,700 | 9,020 |
| 2023-10-05 | 8,810 | 9,110 | 8,750 | 9,060 | 15,300 | 9,060 |
| 2023-10-04 | 9,170 | 9,170 | 8,800 | 8,810 | 14,100 | 8,810 |
| 2023-10-03 | 9,200 | 9,200 | 9,000 | 9,120 | 15,500 | 9,120 |
| 2023-10-02 | 9,280 | 9,530 | 9,010 | 9,130 | 20,300 | 9,130 |
| 2023-09-29 | 9,290 | 9,610 | 9,290 | 9,430 | 33,200 | 9,430 |
| 2023-09-28 | 9,770 | 9,770 | 9,240 | 9,290 | 23,800 | 9,290 |
| 2023-09-27 | 9,300 | 9,470 | 9,220 | 9,470 | 36,400 | 9,470 |
| 2023-09-26 | 9,310 | 9,380 | 9,220 | 9,300 | 39,000 | 9,300 |
| 2023-09-25 | 9,170 | 9,310 | 9,000 | 9,310 | 25,400 | 9,310 |
| 2023-09-22 | 9,280 | 9,300 | 9,130 | 9,160 | 18,200 | 9,160 |
| 2023-09-21 | 9,330 | 9,440 | 9,070 | 9,180 | 35,100 | 9,180 |
| 2023-09-20 | 9,770 | 9,770 | 9,250 | 9,280 | 29,800 | 9,280 |
| 2023-09-19 | 9,890 | 9,910 | 9,710 | 9,770 | 21,600 | 9,770 |
| 2023-09-15 | 9,900 | 9,980 | 9,770 | 9,880 | 32,500 | 9,880 |
| 2023-09-14 | 9,800 | 9,820 | 9,700 | 9,770 | 18,700 | 9,770 |
| 2023-09-13 | 9,950 | 9,950 | 9,610 | 9,690 | 23,000 | 9,690 |
| 2023-09-12 | 9,740 | 9,960 | 9,740 | 9,800 | 21,600 | 9,800 |
| 2023-09-11 | 9,690 | 9,890 | 9,660 | 9,740 | 22,300 | 9,740 |
| 2023-09-08 | 10,000 | 10,020 | 9,760 | 9,840 | 34,200 | 9,840 |
| 2023-09-07 | 9,850 | 10,050 | 9,800 | 10,020 | 35,700 | 10,020 |
| 2023-09-06 | 9,510 | 9,840 | 9,430 | 9,800 | 32,500 | 9,800 |
| 2023-09-05 | 9,550 | 9,600 | 9,410 | 9,430 | 57,500 | 9,430 |
| 2023-09-04 | 9,540 | 9,600 | 9,480 | 9,540 | 39,600 | 9,540 |
| 2023-09-01 | 9,530 | 9,650 | 9,490 | 9,530 | 29,600 | 9,530 |
| 2023-08-31 | 9,430 | 9,550 | 9,370 | 9,530 | 32,000 | 9,530 |
| 2023-08-30 | 9,400 | 9,490 | 9,300 | 9,430 | 23,500 | 9,430 |
| 2023-08-29 | 9,470 | 9,530 | 9,300 | 9,440 | 28,500 | 9,440 |
| 2023-08-28 | 9,320 | 9,490 | 9,320 | 9,420 | 19,000 | 9,420 |
| 2023-08-25 | 9,080 | 9,330 | 9,080 | 9,250 | 12,900 | 9,250 |
| 2023-08-24 | 9,360 | 9,360 | 9,020 | 9,210 | 17,100 | 9,210 |
| 2023-08-23 | 8,970 | 9,400 | 8,940 | 9,350 | 45,000 | 9,350 |
| 2023-08-22 | 8,810 | 8,980 | 8,810 | 8,940 | 21,500 | 8,940 |
| 2023-08-21 | 8,790 | 8,850 | 8,680 | 8,780 | 39,900 | 8,780 |
| 2023-08-18 | 8,680 | 8,820 | 8,560 | 8,750 | 33,300 | 8,750 |
| 2023-08-17 | 8,620 | 8,740 | 8,320 | 8,710 | 40,000 | 8,710 |
| 2023-08-16 | 8,770 | 8,840 | 8,560 | 8,620 | 75,200 | 8,620 |
| 2023-08-15 | 8,880 | 8,950 | 8,750 | 8,770 | 42,200 | 8,770 |
| 2023-08-14 | 9,370 | 9,420 | 8,840 | 8,850 | 80,100 | 8,850 |
| 2023-08-10 | 9,460 | 9,590 | 9,320 | 9,370 | 43,000 | 9,370 |
| 2023-08-09 | 9,310 | 9,370 | 9,240 | 9,310 | 48,600 | 9,310 |
| 2023-08-08 | 9,270 | 9,450 | 9,240 | 9,310 | 40,500 | 9,310 |
| 2023-08-07 | 9,280 | 9,380 | 9,180 | 9,250 | 22,700 | 9,250 |
| 2023-08-04 | 9,230 | 9,350 | 9,160 | 9,220 | 42,700 | 9,220 |
| 2023-08-03 | 9,220 | 9,520 | 9,180 | 9,230 | 39,900 | 9,230 |
| 2023-08-02 | 9,330 | 9,470 | 9,220 | 9,220 | 40,700 | 9,220 |
| 2023-08-01 | 9,420 | 9,650 | 9,370 | 9,390 | 41,500 | 9,390 |
| 2023-07-31 | 9,380 | 9,480 | 9,300 | 9,400 | 23,300 | 9,400 |
| 2023-07-28 | 9,160 | 9,290 | 9,140 | 9,230 | 30,500 | 9,230 |
| 2023-07-27 | 9,240 | 9,330 | 9,160 | 9,260 | 15,300 | 9,260 |
| 2023-07-26 | 9,200 | 9,370 | 9,150 | 9,240 | 27,400 | 9,240 |
| 2023-07-25 | 9,150 | 9,340 | 9,100 | 9,270 | 39,400 | 9,270 |
| 2023-07-24 | 9,000 | 9,310 | 9,000 | 9,150 | 32,500 | 9,150 |
| 2023-07-21 | 9,110 | 9,140 | 8,930 | 9,000 | 47,700 | 9,000 |
| 2023-07-20 | 9,270 | 9,270 | 8,990 | 9,000 | 57,200 | 9,000 |
| 2023-07-19 | 9,230 | 9,510 | 9,200 | 9,420 | 63,400 | 9,420 |
| 2023-07-18 | 9,000 | 9,180 | 8,750 | 9,100 | 120,900 | 9,100 |
| 2023-07-14 | 8,400 | 8,840 | 8,250 | 8,780 | 109,900 | 8,780 |
| 2023-07-13 | 8,420 | 8,420 | 8,270 | 8,300 | 30,900 | 8,300 |
| 2023-07-12 | 8,470 | 8,470 | 8,310 | 8,350 | 21,100 | 8,350 |
| 2023-07-11 | 8,520 | 8,620 | 8,390 | 8,430 | 33,100 | 8,430 |
| 2023-07-10 | 8,290 | 8,540 | 8,240 | 8,400 | 28,500 | 8,400 |
| 2023-07-07 | 8,300 | 8,430 | 8,250 | 8,300 | 36,000 | 8,300 |
| 2023-07-06 | 8,350 | 8,450 | 8,280 | 8,350 | 32,300 | 8,350 |
| 2023-07-05 | 8,350 | 8,390 | 8,230 | 8,340 | 9,400 | 8,340 |
| 2023-07-04 | 8,370 | 8,570 | 8,270 | 8,350 | 24,500 | 8,350 |
| 2023-07-03 | 8,300 | 8,570 | 8,300 | 8,520 | 27,900 | 8,520 |
| 2023-06-30 | 8,300 | 8,300 | 8,080 | 8,200 | 14,500 | 8,200 |
| 2023-06-29 | 8,010 | 8,300 | 8,010 | 8,200 | 23,900 | 8,200 |
| 2023-06-28 | 7,970 | 8,090 | 7,970 | 8,090 | 27,300 | 8,090 |
| 2023-06-27 | 8,030 | 8,030 | 7,790 | 7,840 | 29,500 | 7,840 |
| 2023-06-26 | 8,000 | 8,170 | 7,930 | 8,030 | 36,000 | 8,030 |
| 2023-06-23 | 8,300 | 8,350 | 7,590 | 8,000 | 63,300 | 8,000 |
| 2023-06-22 | 8,350 | 8,440 | 8,260 | 8,260 | 44,700 | 8,260 |
| 2023-06-21 | 8,300 | 8,350 | 8,250 | 8,320 | 43,900 | 8,320 |
| 2023-06-20 | 8,270 | 8,360 | 8,240 | 8,300 | 50,500 | 8,300 |
| 2023-06-19 | 8,170 | 8,400 | 8,170 | 8,270 | 54,800 | 8,270 |
| 2023-06-16 | 8,020 | 8,240 | 8,000 | 8,170 | 38,400 | 8,170 |
| 2023-06-15 | 7,880 | 8,110 | 7,880 | 8,010 | 39,800 | 8,010 |
| 2023-06-14 | 7,740 | 7,850 | 7,740 | 7,810 | 27,900 | 7,810 |
| 2023-06-13 | 7,680 | 7,730 | 7,600 | 7,620 | 24,800 | 7,620 |
| 2023-06-12 | 7,550 | 7,630 | 7,490 | 7,560 | 29,300 | 7,560 |
| 2023-06-09 | 7,520 | 7,560 | 7,440 | 7,490 | 41,000 | 7,490 |
| 2023-06-08 | 7,430 | 7,580 | 7,410 | 7,420 | 30,500 | 7,420 |
| 2023-06-07 | 7,480 | 7,530 | 7,360 | 7,420 | 31,700 | 7,420 |
| 2023-06-06 | 7,290 | 7,470 | 7,290 | 7,420 | 57,500 | 7,420 |
| 2023-06-05 | 7,390 | 7,560 | 7,330 | 7,420 | 38,400 | 7,420 |
| 2023-06-02 | 7,270 | 7,400 | 7,190 | 7,290 | 55,900 | 7,290 |
| 2023-06-01 | 7,160 | 7,240 | 7,080 | 7,210 | 42,700 | 7,210 |
| 2023-05-31 | 7,100 | 7,220 | 7,090 | 7,220 | 76,200 | 7,220 |
| 2023-05-30 | 7,100 | 7,140 | 7,020 | 7,090 | 27,600 | 7,090 |
| 2023-05-29 | 7,020 | 7,120 | 7,020 | 7,060 | 16,000 | 7,060 |
| 2023-05-26 | 6,930 | 7,170 | 6,890 | 7,030 | 63,300 | 7,030 |
| 2023-05-25 | 6,780 | 6,860 | 6,760 | 6,830 | 27,700 | 6,830 |
| 2023-05-24 | 6,590 | 6,800 | 6,590 | 6,770 | 13,900 | 6,770 |
| 2023-05-23 | 6,680 | 6,820 | 6,650 | 6,690 | 16,600 | 6,690 |
| 2023-05-22 | 6,560 | 6,690 | 6,550 | 6,680 | 30,400 | 6,680 |
| 2023-05-19 | 6,290 | 6,570 | 6,290 | 6,520 | 21,900 | 6,520 |
| 2023-05-18 | 6,280 | 6,320 | 6,180 | 6,290 | 18,200 | 6,290 |
| 2023-05-17 | 6,320 | 6,320 | 6,150 | 6,210 | 21,000 | 6,210 |
| 2023-05-16 | 6,480 | 6,480 | 6,320 | 6,390 | 9,500 | 6,390 |
| 2023-05-15 | 6,530 | 6,700 | 6,310 | 6,380 | 29,500 | 6,380 |
| 2023-05-12 | 6,640 | 6,710 | 6,280 | 6,530 | 68,000 | 6,530 |
| 2023-05-11 | 6,810 | 6,840 | 6,720 | 6,740 | 12,400 | 6,740 |
| 2023-05-10 | 6,790 | 7,180 | 6,790 | 6,930 | 36,400 | 6,930 |
| 2023-05-09 | 6,770 | 6,830 | 6,750 | 6,790 | 5,300 | 6,790 |
| 2023-05-08 | 6,790 | 6,890 | 6,690 | 6,770 | 18,800 | 6,770 |
| 2023-05-02 | 6,620 | 6,950 | 6,580 | 6,790 | 34,100 | 6,790 |
| 2023-05-01 | 6,440 | 6,730 | 6,440 | 6,650 | 14,200 | 6,650 |
| 2023-04-28 | 6,300 | 6,590 | 6,300 | 6,540 | 27,200 | 6,540 |
| 2023-04-27 | 6,070 | 6,320 | 6,070 | 6,270 | 7,900 | 6,270 |
| 2023-04-26 | 6,160 | 6,270 | 6,030 | 6,120 | 17,300 | 6,120 |
| 2023-04-25 | 6,170 | 6,440 | 6,110 | 6,260 | 28,200 | 6,260 |
| 2023-04-24 | 6,170 | 6,210 | 6,110 | 6,140 | 12,700 | 6,140 |
| 2023-04-21 | 5,980 | 6,170 | 5,950 | 6,170 | 10,400 | 6,170 |
| 2023-04-20 | 5,960 | 6,140 | 5,920 | 6,080 | 17,000 | 6,080 |
| 2023-04-19 | 6,020 | 6,080 | 5,970 | 6,070 | 16,200 | 6,070 |
| 2023-04-18 | 6,220 | 6,220 | 6,070 | 6,070 | 13,900 | 6,070 |
| 2023-04-17 | 6,250 | 6,260 | 6,180 | 6,240 | 7,700 | 6,240 |
| 2023-04-14 | 6,140 | 6,200 | 6,090 | 6,180 | 9,900 | 6,180 |
| 2023-04-13 | 6,160 | 6,200 | 6,120 | 6,170 | 7,200 | 6,170 |
| 2023-04-12 | 6,160 | 6,260 | 6,090 | 6,200 | 9,800 | 6,200 |
| 2023-04-11 | 6,260 | 6,290 | 6,150 | 6,160 | 6,900 | 6,160 |
| 2023-04-10 | 6,170 | 6,260 | 6,090 | 6,260 | 8,500 | 6,260 |
| 2023-04-07 | 6,030 | 6,080 | 5,950 | 6,070 | 8,200 | 6,070 |
| 2023-04-06 | 6,180 | 6,180 | 5,970 | 6,020 | 15,400 | 6,020 |
| 2023-04-05 | 6,340 | 6,340 | 6,140 | 6,180 | 11,000 | 6,180 |
| 2023-04-04 | 6,350 | 6,410 | 6,310 | 6,400 | 10,100 | 6,400 |
| 2023-04-03 | 6,480 | 6,480 | 6,350 | 6,420 | 8,400 | 6,420 |
| 2023-03-31 | 6,380 | 6,530 | 6,380 | 6,480 | 9,900 | 6,480 |
| 2023-03-30 | 6,290 | 6,430 | 6,290 | 6,330 | 8,500 | 6,330 |
| 2023-03-29 | 6,410 | 6,510 | 6,290 | 6,510 | 8,700 | 6,510 |
| 2023-03-28 | 6,360 | 6,400 | 6,320 | 6,370 | 7,300 | 6,370 |
| 2023-03-27 | 6,270 | 6,450 | 6,120 | 6,400 | 21,300 | 6,400 |
| 2023-03-24 | 6,440 | 6,440 | 6,200 | 6,200 | 15,300 | 6,200 |
| 2023-03-23 | 6,500 | 6,520 | 6,380 | 6,440 | 11,800 | 6,440 |
| 2023-03-22 | 6,450 | 6,560 | 6,360 | 6,500 | 22,700 | 6,500 |
| 2023-03-20 | 6,310 | 6,540 | 6,240 | 6,350 | 36,600 | 6,350 |
| 2023-03-17 | 6,240 | 6,520 | 6,160 | 6,410 | 53,500 | 6,410 |
| 2023-03-16 | 6,080 | 6,180 | 5,960 | 6,120 | 24,900 | 6,120 |
| 2023-03-15 | 6,090 | 6,280 | 6,090 | 6,180 | 31,000 | 6,180 |
| 2023-03-14 | 6,290 | 6,290 | 6,040 | 6,130 | 26,800 | 6,130 |
| 2023-03-13 | 6,250 | 6,310 | 6,160 | 6,290 | 12,400 | 6,290 |
| 2023-03-10 | 6,330 | 6,330 | 6,230 | 6,260 | 12,000 | 6,260 |
| 2023-03-09 | 6,570 | 6,570 | 6,400 | 6,430 | 12,200 | 6,430 |
| 2023-03-08 | 6,430 | 6,480 | 6,420 | 6,470 | 10,200 | 6,470 |
| 2023-03-07 | 6,610 | 6,610 | 6,470 | 6,480 | 12,100 | 6,480 |
| 2023-03-06 | 6,540 | 6,610 | 6,480 | 6,580 | 14,600 | 6,580 |
| 2023-03-03 | 6,460 | 6,500 | 6,420 | 6,470 | 9,700 | 6,470 |
| 2023-03-02 | 6,470 | 6,520 | 6,430 | 6,460 | 11,600 | 6,460 |
| 2023-03-01 | 6,210 | 6,470 | 6,170 | 6,470 | 15,300 | 6,470 |
| 2023-02-28 | 6,200 | 6,280 | 6,130 | 6,200 | 32,400 | 6,200 |
| 2023-02-27 | 6,160 | 6,190 | 6,070 | 6,190 | 10,200 | 6,190 |
| 2023-02-24 | 6,010 | 6,200 | 5,950 | 6,160 | 27,400 | 6,160 |
| 2023-02-22 | 6,100 | 6,100 | 5,960 | 5,960 | 15,400 | 5,960 |
| 2023-02-21 | 6,200 | 6,210 | 6,130 | 6,200 | 17,400 | 6,200 |
| 2023-02-20 | 6,380 | 6,380 | 6,210 | 6,230 | 8,000 | 6,230 |
| 2023-02-17 | 6,480 | 6,480 | 6,250 | 6,290 | 20,800 | 6,290 |
| 2023-02-16 | 6,490 | 6,490 | 6,420 | 6,490 | 21,900 | 6,490 |
| 2023-02-15 | 6,500 | 6,530 | 6,380 | 6,410 | 17,700 | 6,410 |
| 2023-02-14 | 6,510 | 6,550 | 6,450 | 6,500 | 9,700 | 6,500 |
| 2023-02-13 | 6,610 | 6,710 | 6,440 | 6,510 | 55,900 | 6,510 |
| 2023-02-10 | 6,550 | 6,590 | 6,430 | 6,490 | 18,800 | 6,490 |
| 2023-02-09 | 6,570 | 6,570 | 6,400 | 6,500 | 27,100 | 6,500 |
| 2023-02-08 | 6,530 | 6,640 | 6,530 | 6,550 | 13,400 | 6,550 |
| 2023-02-07 | 6,450 | 6,490 | 6,310 | 6,470 | 29,000 | 6,470 |
| 2023-02-06 | 6,500 | 6,610 | 6,430 | 6,470 | 19,900 | 6,470 |
| 2023-02-03 | 6,600 | 6,620 | 6,370 | 6,410 | 18,700 | 6,410 |
| 2023-02-02 | 6,650 | 6,650 | 6,560 | 6,600 | 19,800 | 6,600 |
| 2023-02-01 | 6,660 | 6,660 | 6,510 | 6,540 | 13,800 | 6,540 |
| 2023-01-31 | 6,610 | 6,670 | 6,570 | 6,600 | 15,900 | 6,600 |
| 2023-01-30 | 6,530 | 6,610 | 6,460 | 6,560 | 17,000 | 6,560 |
| 2023-01-27 | 6,510 | 6,510 | 6,420 | 6,470 | 10,800 | 6,470 |
| 2023-01-26 | 6,600 | 6,650 | 6,520 | 6,570 | 16,600 | 6,570 |
| 2023-01-25 | 6,600 | 6,750 | 6,540 | 6,700 | 18,400 | 6,700 |
| 2023-01-24 | 6,500 | 6,680 | 6,410 | 6,670 | 32,900 | 6,670 |
| 2023-01-23 | 6,500 | 6,530 | 6,400 | 6,500 | 23,300 | 6,500 |
| 2023-01-20 | 6,480 | 6,480 | 6,380 | 6,410 | 4,100 | 6,410 |
| 2023-01-19 | 6,450 | 6,530 | 6,300 | 6,480 | 17,300 | 6,480 |
| 2023-01-18 | 6,470 | 6,560 | 6,450 | 6,470 | 23,700 | 6,470 |
| 2023-01-17 | 6,470 | 6,490 | 6,370 | 6,440 | 8,300 | 6,440 |
| 2023-01-16 | 6,470 | 6,500 | 6,340 | 6,430 | 11,600 | 6,430 |
| 2023-01-13 | 6,450 | 6,510 | 6,360 | 6,430 | 19,100 | 6,430 |
| 2023-01-12 | 6,480 | 6,500 | 6,370 | 6,400 | 11,400 | 6,400 |
| 2023-01-11 | 6,530 | 6,530 | 6,320 | 6,460 | 19,100 | 6,460 |
| 2023-01-10 | 6,320 | 6,680 | 6,320 | 6,570 | 64,800 | 6,570 |
| 2023-01-06 | 5,940 | 6,220 | 5,900 | 6,220 | 26,300 | 6,220 |
| 2023-01-05 | 5,930 | 5,940 | 5,870 | 5,940 | 7,500 | 5,940 |
| 2023-01-04 | 6,080 | 6,080 | 5,870 | 5,870 | 10,500 | 5,870 |
分割・併合履歴 ： [2021-06-29]1株→2株
