5186 ニッタ(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 | 3,685 | 3,690 | 3,640 | 3,675 | 26,500 | 3,675 |
| 2023-12-28 | 3,655 | 3,675 | 3,645 | 3,675 | 23,600 | 3,675 |
| 2023-12-27 | 3,615 | 3,635 | 3,600 | 3,635 | 28,700 | 3,635 |
| 2023-12-26 | 3,575 | 3,600 | 3,565 | 3,595 | 29,300 | 3,595 |
| 2023-12-25 | 3,625 | 3,625 | 3,570 | 3,575 | 12,500 | 3,575 |
| 2023-12-22 | 3,555 | 3,585 | 3,555 | 3,580 | 14,300 | 3,580 |
| 2023-12-21 | 3,550 | 3,555 | 3,525 | 3,540 | 31,100 | 3,540 |
| 2023-12-20 | 3,545 | 3,570 | 3,540 | 3,555 | 22,400 | 3,555 |
| 2023-12-19 | 3,585 | 3,585 | 3,520 | 3,555 | 45,300 | 3,555 |
| 2023-12-18 | 3,640 | 3,640 | 3,530 | 3,585 | 39,600 | 3,585 |
| 2023-12-15 | 3,670 | 3,705 | 3,660 | 3,685 | 105,000 | 3,685 |
| 2023-12-14 | 3,675 | 3,675 | 3,635 | 3,670 | 38,500 | 3,670 |
| 2023-12-13 | 3,680 | 3,700 | 3,660 | 3,675 | 35,800 | 3,675 |
| 2023-12-12 | 3,695 | 3,700 | 3,660 | 3,665 | 34,400 | 3,665 |
| 2023-12-11 | 3,690 | 3,695 | 3,650 | 3,675 | 60,200 | 3,675 |
| 2023-12-08 | 3,695 | 3,715 | 3,615 | 3,635 | 52,500 | 3,635 |
| 2023-12-07 | 3,705 | 3,725 | 3,685 | 3,695 | 27,100 | 3,695 |
| 2023-12-06 | 3,610 | 3,745 | 3,610 | 3,730 | 55,300 | 3,730 |
| 2023-12-05 | 3,650 | 3,680 | 3,600 | 3,600 | 48,100 | 3,600 |
| 2023-12-04 | 3,725 | 3,735 | 3,660 | 3,665 | 27,100 | 3,665 |
| 2023-12-01 | 3,775 | 3,775 | 3,700 | 3,705 | 35,400 | 3,705 |
| 2023-11-30 | 3,715 | 3,755 | 3,695 | 3,745 | 41,200 | 3,745 |
| 2023-11-29 | 3,730 | 3,735 | 3,680 | 3,695 | 30,700 | 3,695 |
| 2023-11-28 | 3,755 | 3,795 | 3,725 | 3,730 | 59,800 | 3,730 |
| 2023-11-27 | 3,705 | 3,740 | 3,695 | 3,735 | 42,500 | 3,735 |
| 2023-11-24 | 3,735 | 3,735 | 3,680 | 3,695 | 31,600 | 3,695 |
| 2023-11-22 | 3,625 | 3,680 | 3,625 | 3,670 | 32,300 | 3,670 |
| 2023-11-21 | 3,605 | 3,650 | 3,605 | 3,630 | 48,600 | 3,630 |
| 2023-11-20 | 3,660 | 3,705 | 3,605 | 3,605 | 42,800 | 3,605 |
| 2023-11-17 | 3,630 | 3,690 | 3,630 | 3,680 | 44,500 | 3,680 |
| 2023-11-16 | 3,665 | 3,690 | 3,610 | 3,620 | 42,500 | 3,620 |
| 2023-11-15 | 3,765 | 3,785 | 3,675 | 3,685 | 100,300 | 3,685 |
| 2023-11-14 | 3,665 | 3,755 | 3,665 | 3,735 | 45,800 | 3,735 |
| 2023-11-13 | 3,725 | 3,735 | 3,680 | 3,680 | 52,000 | 3,680 |
| 2023-11-10 | 3,605 | 3,695 | 3,605 | 3,680 | 60,700 | 3,680 |
| 2023-11-09 | 3,650 | 3,670 | 3,605 | 3,645 | 92,100 | 3,645 |
| 2023-11-08 | 3,650 | 3,650 | 3,560 | 3,615 | 187,900 | 3,615 |
| 2023-11-07 | 3,535 | 3,660 | 3,535 | 3,620 | 98,100 | 3,620 |
| 2023-11-06 | 3,615 | 3,620 | 3,545 | 3,590 | 98,500 | 3,590 |
| 2023-11-02 | 3,455 | 3,515 | 3,435 | 3,440 | 62,000 | 3,440 |
| 2023-11-01 | 3,460 | 3,485 | 3,435 | 3,455 | 57,000 | 3,455 |
| 2023-10-31 | 3,340 | 3,405 | 3,340 | 3,390 | 80,300 | 3,390 |
| 2023-10-30 | 3,420 | 3,420 | 3,320 | 3,340 | 73,500 | 3,340 |
| 2023-10-27 | 3,410 | 3,445 | 3,395 | 3,430 | 55,500 | 3,430 |
| 2023-10-26 | 3,395 | 3,410 | 3,335 | 3,350 | 41,700 | 3,350 |
| 2023-10-25 | 3,385 | 3,440 | 3,375 | 3,390 | 37,500 | 3,390 |
| 2023-10-24 | 3,390 | 3,390 | 3,310 | 3,355 | 59,400 | 3,355 |
| 2023-10-23 | 3,355 | 3,395 | 3,350 | 3,370 | 50,800 | 3,370 |
| 2023-10-20 | 3,420 | 3,420 | 3,390 | 3,390 | 17,100 | 3,390 |
| 2023-10-19 | 3,335 | 3,420 | 3,335 | 3,405 | 35,700 | 3,405 |
| 2023-10-18 | 3,385 | 3,395 | 3,350 | 3,360 | 47,100 | 3,360 |
| 2023-10-17 | 3,390 | 3,410 | 3,350 | 3,365 | 54,500 | 3,365 |
| 2023-10-16 | 3,480 | 3,480 | 3,370 | 3,380 | 88,300 | 3,380 |
| 2023-10-13 | 3,510 | 3,555 | 3,505 | 3,525 | 41,100 | 3,525 |
| 2023-10-12 | 3,515 | 3,535 | 3,475 | 3,535 | 43,700 | 3,535 |
| 2023-10-11 | 3,535 | 3,535 | 3,465 | 3,475 | 50,300 | 3,475 |
| 2023-10-10 | 3,465 | 3,530 | 3,465 | 3,515 | 51,700 | 3,515 |
| 2023-10-06 | 3,425 | 3,485 | 3,425 | 3,440 | 75,100 | 3,440 |
| 2023-10-05 | 3,370 | 3,420 | 3,360 | 3,400 | 89,400 | 3,400 |
| 2023-10-04 | 3,270 | 3,360 | 3,265 | 3,325 | 90,900 | 3,325 |
| 2023-10-03 | 3,400 | 3,410 | 3,325 | 3,335 | 64,200 | 3,335 |
| 2023-10-02 | 3,365 | 3,445 | 3,365 | 3,400 | 60,500 | 3,400 |
| 2023-09-29 | 3,360 | 3,360 | 3,315 | 3,320 | 45,600 | 3,320 |
| 2023-09-28 | 3,360 | 3,375 | 3,315 | 3,350 | 37,700 | 3,350 |
| 2023-09-27 | 3,400 | 3,450 | 3,350 | 3,420 | 45,900 | 3,420 |
| 2023-09-26 | 3,415 | 3,420 | 3,380 | 3,405 | 34,100 | 3,405 |
| 2023-09-25 | 3,440 | 3,440 | 3,400 | 3,405 | 33,700 | 3,405 |
| 2023-09-22 | 3,435 | 3,440 | 3,405 | 3,420 | 35,000 | 3,420 |
| 2023-09-21 | 3,490 | 3,510 | 3,440 | 3,450 | 20,300 | 3,450 |
| 2023-09-20 | 3,490 | 3,525 | 3,455 | 3,465 | 37,400 | 3,465 |
| 2023-09-19 | 3,475 | 3,535 | 3,460 | 3,530 | 35,900 | 3,530 |
| 2023-09-15 | 3,485 | 3,500 | 3,455 | 3,485 | 47,200 | 3,485 |
| 2023-09-14 | 3,405 | 3,450 | 3,405 | 3,440 | 27,300 | 3,440 |
| 2023-09-13 | 3,435 | 3,455 | 3,410 | 3,430 | 28,500 | 3,430 |
| 2023-09-12 | 3,435 | 3,450 | 3,415 | 3,440 | 15,400 | 3,440 |
| 2023-09-11 | 3,425 | 3,440 | 3,400 | 3,415 | 28,300 | 3,415 |
| 2023-09-08 | 3,445 | 3,485 | 3,415 | 3,415 | 49,800 | 3,415 |
| 2023-09-07 | 3,465 | 3,495 | 3,465 | 3,470 | 35,000 | 3,470 |
| 2023-09-06 | 3,475 | 3,475 | 3,435 | 3,465 | 38,000 | 3,465 |
| 2023-09-05 | 3,420 | 3,465 | 3,405 | 3,455 | 51,600 | 3,455 |
| 2023-09-04 | 3,365 | 3,415 | 3,360 | 3,410 | 39,800 | 3,410 |
| 2023-09-01 | 3,305 | 3,370 | 3,300 | 3,365 | 40,600 | 3,365 |
| 2023-08-31 | 3,310 | 3,340 | 3,310 | 3,310 | 50,800 | 3,310 |
| 2023-08-30 | 3,315 | 3,345 | 3,315 | 3,325 | 15,200 | 3,325 |
| 2023-08-29 | 3,340 | 3,345 | 3,310 | 3,315 | 16,200 | 3,315 |
| 2023-08-28 | 3,265 | 3,335 | 3,265 | 3,320 | 29,300 | 3,320 |
| 2023-08-25 | 3,245 | 3,270 | 3,240 | 3,255 | 25,900 | 3,255 |
| 2023-08-24 | 3,245 | 3,280 | 3,245 | 3,270 | 19,700 | 3,270 |
| 2023-08-23 | 3,235 | 3,275 | 3,235 | 3,270 | 21,100 | 3,270 |
| 2023-08-22 | 3,245 | 3,270 | 3,240 | 3,265 | 21,400 | 3,265 |
| 2023-08-21 | 3,260 | 3,275 | 3,235 | 3,240 | 24,000 | 3,240 |
| 2023-08-18 | 3,290 | 3,300 | 3,245 | 3,260 | 36,400 | 3,260 |
| 2023-08-17 | 3,260 | 3,320 | 3,260 | 3,295 | 30,100 | 3,295 |
| 2023-08-16 | 3,295 | 3,310 | 3,280 | 3,290 | 18,600 | 3,290 |
| 2023-08-15 | 3,325 | 3,335 | 3,315 | 3,320 | 15,500 | 3,320 |
| 2023-08-14 | 3,320 | 3,340 | 3,310 | 3,315 | 28,600 | 3,315 |
| 2023-08-10 | 3,265 | 3,340 | 3,255 | 3,330 | 34,700 | 3,330 |
| 2023-08-09 | 3,250 | 3,270 | 3,235 | 3,265 | 20,400 | 3,265 |
| 2023-08-08 | 3,225 | 3,275 | 3,225 | 3,260 | 18,700 | 3,260 |
| 2023-08-07 | 3,225 | 3,240 | 3,160 | 3,225 | 32,800 | 3,225 |
| 2023-08-04 | 3,165 | 3,230 | 3,165 | 3,205 | 35,200 | 3,205 |
| 2023-08-03 | 3,240 | 3,240 | 3,190 | 3,205 | 52,200 | 3,205 |
| 2023-08-02 | 3,245 | 3,285 | 3,225 | 3,255 | 45,100 | 3,255 |
| 2023-08-01 | 3,245 | 3,275 | 3,220 | 3,265 | 37,500 | 3,265 |
| 2023-07-31 | 3,265 | 3,265 | 3,230 | 3,245 | 36,800 | 3,245 |
| 2023-07-28 | 3,170 | 3,200 | 3,160 | 3,200 | 38,200 | 3,200 |
| 2023-07-27 | 3,215 | 3,220 | 3,185 | 3,210 | 21,000 | 3,210 |
| 2023-07-26 | 3,225 | 3,240 | 3,195 | 3,220 | 21,700 | 3,220 |
| 2023-07-25 | 3,225 | 3,260 | 3,220 | 3,225 | 21,100 | 3,225 |
| 2023-07-24 | 3,200 | 3,245 | 3,175 | 3,225 | 29,300 | 3,225 |
| 2023-07-21 | 3,185 | 3,200 | 3,160 | 3,180 | 24,800 | 3,180 |
| 2023-07-20 | 3,180 | 3,195 | 3,165 | 3,165 | 24,900 | 3,165 |
| 2023-07-19 | 3,165 | 3,175 | 3,150 | 3,165 | 24,300 | 3,165 |
| 2023-07-18 | 3,125 | 3,140 | 3,105 | 3,135 | 39,300 | 3,135 |
| 2023-07-14 | 3,100 | 3,105 | 3,080 | 3,105 | 27,200 | 3,105 |
| 2023-07-13 | 3,105 | 3,115 | 3,075 | 3,085 | 31,600 | 3,085 |
| 2023-07-12 | 3,105 | 3,105 | 3,075 | 3,100 | 27,800 | 3,100 |
| 2023-07-11 | 3,125 | 3,130 | 3,100 | 3,100 | 23,800 | 3,100 |
| 2023-07-10 | 3,135 | 3,155 | 3,125 | 3,130 | 43,900 | 3,130 |
| 2023-07-07 | 3,130 | 3,140 | 3,090 | 3,120 | 38,400 | 3,120 |
| 2023-07-06 | 3,130 | 3,150 | 3,120 | 3,135 | 23,200 | 3,135 |
| 2023-07-05 | 3,100 | 3,140 | 3,100 | 3,130 | 30,900 | 3,130 |
| 2023-07-04 | 3,140 | 3,160 | 3,110 | 3,130 | 30,600 | 3,130 |
| 2023-07-03 | 3,110 | 3,160 | 3,110 | 3,140 | 30,200 | 3,140 |
| 2023-06-30 | 3,100 | 3,105 | 3,050 | 3,050 | 35,000 | 3,050 |
| 2023-06-29 | 3,125 | 3,130 | 3,090 | 3,100 | 21,300 | 3,100 |
| 2023-06-28 | 3,065 | 3,120 | 3,065 | 3,115 | 34,800 | 3,115 |
| 2023-06-27 | 3,080 | 3,090 | 3,045 | 3,060 | 23,800 | 3,060 |
| 2023-06-26 | 3,065 | 3,100 | 3,035 | 3,080 | 19,500 | 3,080 |
| 2023-06-23 | 3,110 | 3,120 | 3,060 | 3,065 | 23,300 | 3,065 |
| 2023-06-22 | 3,115 | 3,140 | 3,100 | 3,105 | 18,000 | 3,105 |
| 2023-06-21 | 3,095 | 3,125 | 3,080 | 3,110 | 17,300 | 3,110 |
| 2023-06-20 | 3,085 | 3,095 | 3,060 | 3,095 | 19,600 | 3,095 |
| 2023-06-19 | 3,080 | 3,105 | 3,080 | 3,095 | 23,100 | 3,095 |
| 2023-06-16 | 3,100 | 3,110 | 3,070 | 3,075 | 61,300 | 3,075 |
| 2023-06-15 | 3,105 | 3,130 | 3,085 | 3,110 | 31,000 | 3,110 |
| 2023-06-14 | 3,080 | 3,110 | 3,075 | 3,110 | 28,700 | 3,110 |
| 2023-06-13 | 3,040 | 3,075 | 3,040 | 3,060 | 25,500 | 3,060 |
| 2023-06-12 | 3,055 | 3,065 | 3,030 | 3,050 | 14,300 | 3,050 |
| 2023-06-09 | 3,010 | 3,050 | 3,010 | 3,040 | 44,400 | 3,040 |
| 2023-06-08 | 3,050 | 3,060 | 3,005 | 3,010 | 21,200 | 3,010 |
| 2023-06-07 | 3,045 | 3,070 | 3,005 | 3,005 | 43,100 | 3,005 |
| 2023-06-06 | 3,010 | 3,050 | 3,010 | 3,040 | 28,100 | 3,040 |
| 2023-06-05 | 3,080 | 3,110 | 3,060 | 3,065 | 28,000 | 3,065 |
| 2023-06-02 | 3,005 | 3,070 | 3,000 | 3,040 | 46,300 | 3,040 |
| 2023-06-01 | 2,975 | 3,005 | 2,968 | 3,005 | 47,100 | 3,005 |
| 2023-05-31 | 3,000 | 3,005 | 2,979 | 3,005 | 85,000 | 3,005 |
| 2023-05-30 | 3,005 | 3,035 | 3,005 | 3,030 | 29,800 | 3,030 |
| 2023-05-29 | 3,035 | 3,040 | 3,010 | 3,025 | 23,200 | 3,025 |
| 2023-05-26 | 3,020 | 3,030 | 2,996 | 2,997 | 30,800 | 2,997 |
| 2023-05-25 | 3,015 | 3,050 | 3,015 | 3,040 | 19,600 | 3,040 |
| 2023-05-24 | 3,040 | 3,055 | 3,020 | 3,040 | 24,200 | 3,040 |
| 2023-05-23 | 3,060 | 3,065 | 3,020 | 3,030 | 25,300 | 3,030 |
| 2023-05-22 | 3,020 | 3,045 | 3,010 | 3,045 | 13,200 | 3,045 |
| 2023-05-19 | 3,035 | 3,060 | 3,015 | 3,030 | 25,700 | 3,030 |
| 2023-05-18 | 3,050 | 3,065 | 3,030 | 3,060 | 58,000 | 3,060 |
| 2023-05-17 | 3,045 | 3,045 | 3,000 | 3,010 | 26,300 | 3,010 |
| 2023-05-16 | 3,030 | 3,045 | 3,010 | 3,045 | 19,000 | 3,045 |
| 2023-05-15 | 3,120 | 3,120 | 3,030 | 3,030 | 51,500 | 3,030 |
| 2023-05-12 | 3,145 | 3,145 | 3,115 | 3,120 | 21,000 | 3,120 |
| 2023-05-11 | 3,120 | 3,135 | 3,095 | 3,115 | 21,500 | 3,115 |
| 2023-05-10 | 3,165 | 3,165 | 3,130 | 3,150 | 25,400 | 3,150 |
| 2023-05-09 | 3,115 | 3,150 | 3,095 | 3,145 | 26,600 | 3,145 |
| 2023-05-08 | 3,115 | 3,130 | 3,085 | 3,090 | 17,800 | 3,090 |
| 2023-05-02 | 3,140 | 3,140 | 3,100 | 3,110 | 14,400 | 3,110 |
| 2023-05-01 | 3,100 | 3,130 | 3,100 | 3,120 | 17,800 | 3,120 |
| 2023-04-28 | 3,070 | 3,095 | 3,065 | 3,085 | 31,800 | 3,085 |
| 2023-04-27 | 3,010 | 3,030 | 2,999 | 3,015 | 19,100 | 3,015 |
| 2023-04-26 | 3,000 | 3,015 | 2,998 | 3,005 | 26,700 | 3,005 |
| 2023-04-25 | 3,020 | 3,065 | 3,020 | 3,035 | 26,800 | 3,035 |
| 2023-04-24 | 2,990 | 3,010 | 2,985 | 3,010 | 12,700 | 3,010 |
| 2023-04-21 | 2,976 | 3,020 | 2,976 | 2,990 | 44,700 | 2,990 |
| 2023-04-20 | 2,990 | 3,020 | 2,980 | 3,010 | 28,100 | 3,010 |
| 2023-04-19 | 2,980 | 3,005 | 2,970 | 3,005 | 22,300 | 3,005 |
| 2023-04-18 | 3,010 | 3,020 | 2,997 | 3,010 | 20,900 | 3,010 |
| 2023-04-17 | 2,969 | 3,010 | 2,969 | 3,000 | 17,300 | 3,000 |
| 2023-04-14 | 2,967 | 2,988 | 2,967 | 2,985 | 27,300 | 2,985 |
| 2023-04-13 | 2,995 | 2,995 | 2,973 | 2,980 | 24,500 | 2,980 |
| 2023-04-12 | 2,977 | 3,005 | 2,977 | 2,997 | 34,600 | 2,997 |
| 2023-04-11 | 2,998 | 2,999 | 2,968 | 2,991 | 23,100 | 2,991 |
| 2023-04-10 | 2,977 | 2,991 | 2,950 | 2,962 | 35,900 | 2,962 |
| 2023-04-07 | 2,951 | 2,972 | 2,940 | 2,961 | 35,700 | 2,961 |
| 2023-04-06 | 2,960 | 2,967 | 2,917 | 2,927 | 48,100 | 2,927 |
| 2023-04-05 | 3,005 | 3,005 | 2,972 | 2,998 | 61,800 | 2,998 |
| 2023-04-04 | 2,971 | 3,035 | 2,967 | 3,020 | 51,100 | 3,020 |
| 2023-04-03 | 2,944 | 2,977 | 2,917 | 2,971 | 43,700 | 2,971 |
| 2023-03-31 | 2,924 | 2,962 | 2,924 | 2,931 | 34,400 | 2,931 |
| 2023-03-30 | 2,936 | 2,937 | 2,901 | 2,924 | 41,200 | 2,924 |
| 2023-03-29 | 2,942 | 2,990 | 2,919 | 2,983 | 68,400 | 2,983 |
| 2023-03-28 | 2,945 | 2,945 | 2,918 | 2,929 | 28,700 | 2,929 |
| 2023-03-27 | 2,935 | 2,942 | 2,913 | 2,927 | 28,200 | 2,927 |
| 2023-03-24 | 2,880 | 2,910 | 2,870 | 2,906 | 29,600 | 2,906 |
| 2023-03-23 | 2,883 | 2,899 | 2,861 | 2,887 | 56,700 | 2,887 |
| 2023-03-22 | 2,915 | 2,933 | 2,897 | 2,919 | 59,300 | 2,919 |
| 2023-03-20 | 2,887 | 2,898 | 2,854 | 2,865 | 41,200 | 2,865 |
| 2023-03-17 | 2,929 | 2,956 | 2,911 | 2,920 | 56,000 | 2,920 |
| 2023-03-16 | 2,905 | 2,912 | 2,875 | 2,905 | 48,500 | 2,905 |
| 2023-03-15 | 2,926 | 2,980 | 2,926 | 2,972 | 49,100 | 2,972 |
| 2023-03-14 | 2,948 | 2,987 | 2,892 | 2,918 | 55,900 | 2,918 |
| 2023-03-13 | 3,030 | 3,040 | 2,987 | 3,005 | 36,000 | 3,005 |
| 2023-03-10 | 3,090 | 3,100 | 3,055 | 3,055 | 54,300 | 3,055 |
| 2023-03-09 | 3,085 | 3,130 | 3,080 | 3,095 | 54,700 | 3,095 |
| 2023-03-08 | 3,065 | 3,095 | 3,050 | 3,085 | 33,100 | 3,085 |
| 2023-03-07 | 3,080 | 3,090 | 3,060 | 3,065 | 34,600 | 3,065 |
| 2023-03-06 | 3,055 | 3,065 | 3,035 | 3,060 | 37,100 | 3,060 |
| 2023-03-03 | 3,005 | 3,045 | 2,989 | 3,030 | 52,100 | 3,030 |
| 2023-03-02 | 3,025 | 3,025 | 2,998 | 3,000 | 27,500 | 3,000 |
| 2023-03-01 | 2,988 | 3,035 | 2,988 | 3,020 | 41,900 | 3,020 |
| 2023-02-28 | 3,025 | 3,030 | 2,990 | 2,999 | 59,800 | 2,999 |
| 2023-02-27 | 2,996 | 3,030 | 2,996 | 3,015 | 17,600 | 3,015 |
| 2023-02-24 | 2,966 | 3,000 | 2,966 | 2,996 | 42,300 | 2,996 |
| 2023-02-22 | 2,934 | 2,968 | 2,929 | 2,960 | 40,100 | 2,960 |
| 2023-02-21 | 2,929 | 2,971 | 2,924 | 2,968 | 13,800 | 2,968 |
| 2023-02-20 | 2,947 | 2,947 | 2,924 | 2,929 | 16,400 | 2,929 |
| 2023-02-17 | 2,938 | 2,938 | 2,907 | 2,913 | 15,900 | 2,913 |
| 2023-02-16 | 2,948 | 2,970 | 2,930 | 2,938 | 26,500 | 2,938 |
| 2023-02-15 | 2,971 | 2,971 | 2,907 | 2,910 | 27,200 | 2,910 |
| 2023-02-14 | 2,946 | 2,975 | 2,946 | 2,971 | 43,700 | 2,971 |
| 2023-02-13 | 2,878 | 2,898 | 2,868 | 2,897 | 30,800 | 2,897 |
| 2023-02-10 | 2,835 | 2,889 | 2,835 | 2,878 | 41,200 | 2,878 |
| 2023-02-09 | 2,832 | 2,845 | 2,830 | 2,835 | 39,700 | 2,835 |
| 2023-02-08 | 2,837 | 2,857 | 2,830 | 2,837 | 31,500 | 2,837 |
| 2023-02-07 | 2,823 | 2,843 | 2,820 | 2,837 | 41,600 | 2,837 |
| 2023-02-06 | 2,822 | 2,840 | 2,810 | 2,823 | 89,700 | 2,823 |
| 2023-02-03 | 2,820 | 2,827 | 2,791 | 2,795 | 34,000 | 2,795 |
| 2023-02-02 | 2,850 | 2,856 | 2,821 | 2,827 | 41,900 | 2,827 |
| 2023-02-01 | 2,887 | 2,887 | 2,843 | 2,850 | 22,600 | 2,850 |
| 2023-01-31 | 2,830 | 2,875 | 2,830 | 2,864 | 50,600 | 2,864 |
| 2023-01-30 | 2,836 | 2,848 | 2,830 | 2,830 | 26,500 | 2,830 |
| 2023-01-27 | 2,836 | 2,843 | 2,828 | 2,836 | 27,200 | 2,836 |
| 2023-01-26 | 2,840 | 2,850 | 2,830 | 2,836 | 26,400 | 2,836 |
| 2023-01-25 | 2,797 | 2,850 | 2,781 | 2,833 | 48,900 | 2,833 |
| 2023-01-24 | 2,806 | 2,837 | 2,800 | 2,825 | 100,400 | 2,825 |
| 2023-01-23 | 2,801 | 2,835 | 2,800 | 2,806 | 53,100 | 2,806 |
| 2023-01-20 | 2,815 | 2,839 | 2,815 | 2,838 | 29,300 | 2,838 |
| 2023-01-19 | 2,838 | 2,840 | 2,821 | 2,835 | 24,200 | 2,835 |
| 2023-01-18 | 2,823 | 2,836 | 2,806 | 2,830 | 31,100 | 2,830 |
| 2023-01-17 | 2,792 | 2,809 | 2,789 | 2,801 | 30,200 | 2,801 |
| 2023-01-16 | 2,800 | 2,804 | 2,762 | 2,769 | 22,500 | 2,769 |
| 2023-01-13 | 2,802 | 2,835 | 2,796 | 2,808 | 35,200 | 2,808 |
| 2023-01-12 | 2,796 | 2,806 | 2,779 | 2,800 | 28,300 | 2,800 |
| 2023-01-11 | 2,783 | 2,803 | 2,783 | 2,796 | 28,800 | 2,796 |
| 2023-01-10 | 2,791 | 2,791 | 2,759 | 2,763 | 41,700 | 2,763 |
| 2023-01-06 | 2,720 | 2,774 | 2,720 | 2,760 | 39,500 | 2,760 |
| 2023-01-05 | 2,762 | 2,762 | 2,730 | 2,733 | 24,800 | 2,733 |
| 2023-01-04 | 2,795 | 2,795 | 2,762 | 2,762 | 28,200 | 2,762 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株
