5659 日本精線(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 | 4,805 | 4,865 | 4,805 | 4,845 | 4,500 | 969 |
| 2023-12-28 | 4,820 | 4,835 | 4,790 | 4,805 | 6,500 | 961 |
| 2023-12-27 | 4,815 | 4,840 | 4,790 | 4,830 | 8,300 | 966 |
| 2023-12-26 | 4,820 | 4,820 | 4,785 | 4,785 | 4,000 | 957 |
| 2023-12-25 | 4,850 | 4,850 | 4,795 | 4,815 | 5,400 | 963 |
| 2023-12-22 | 4,800 | 4,850 | 4,795 | 4,830 | 8,900 | 966 |
| 2023-12-21 | 4,785 | 4,800 | 4,765 | 4,795 | 5,100 | 959 |
| 2023-12-20 | 4,775 | 4,810 | 4,770 | 4,790 | 5,900 | 958 |
| 2023-12-19 | 4,780 | 4,780 | 4,720 | 4,765 | 2,700 | 953 |
| 2023-12-18 | 4,745 | 4,765 | 4,715 | 4,765 | 5,400 | 953 |
| 2023-12-15 | 4,760 | 4,760 | 4,725 | 4,740 | 3,200 | 948 |
| 2023-12-14 | 4,760 | 4,760 | 4,710 | 4,740 | 5,600 | 948 |
| 2023-12-13 | 4,735 | 4,790 | 4,725 | 4,755 | 5,900 | 951 |
| 2023-12-12 | 4,725 | 4,745 | 4,710 | 4,745 | 7,100 | 949 |
| 2023-12-11 | 4,775 | 4,775 | 4,620 | 4,695 | 7,900 | 939 |
| 2023-12-08 | 4,720 | 4,720 | 4,630 | 4,670 | 20,100 | 934 |
| 2023-12-07 | 4,755 | 4,770 | 4,720 | 4,720 | 7,200 | 944 |
| 2023-12-06 | 4,750 | 4,765 | 4,705 | 4,760 | 9,700 | 952 |
| 2023-12-05 | 4,760 | 4,770 | 4,700 | 4,700 | 6,600 | 940 |
| 2023-12-04 | 4,790 | 4,790 | 4,725 | 4,760 | 3,300 | 952 |
| 2023-12-01 | 4,695 | 4,750 | 4,695 | 4,735 | 5,300 | 947 |
| 2023-11-30 | 4,700 | 4,725 | 4,650 | 4,705 | 9,100 | 941 |
| 2023-11-29 | 4,750 | 4,770 | 4,715 | 4,730 | 8,100 | 946 |
| 2023-11-28 | 4,745 | 4,765 | 4,715 | 4,765 | 8,000 | 953 |
| 2023-11-27 | 4,775 | 4,795 | 4,740 | 4,745 | 3,800 | 949 |
| 2023-11-24 | 4,775 | 4,780 | 4,750 | 4,780 | 3,700 | 956 |
| 2023-11-22 | 4,700 | 4,790 | 4,700 | 4,760 | 4,500 | 952 |
| 2023-11-21 | 4,700 | 4,745 | 4,690 | 4,715 | 6,200 | 943 |
| 2023-11-20 | 4,730 | 4,755 | 4,690 | 4,700 | 7,700 | 940 |
| 2023-11-17 | 4,705 | 4,750 | 4,700 | 4,740 | 4,900 | 948 |
| 2023-11-16 | 4,745 | 4,785 | 4,710 | 4,715 | 7,500 | 943 |
| 2023-11-15 | 4,800 | 4,800 | 4,740 | 4,745 | 9,400 | 949 |
| 2023-11-14 | 4,795 | 4,800 | 4,760 | 4,780 | 4,500 | 956 |
| 2023-11-13 | 4,805 | 4,810 | 4,770 | 4,775 | 4,800 | 955 |
| 2023-11-10 | 4,765 | 4,825 | 4,765 | 4,815 | 4,400 | 963 |
| 2023-11-09 | 4,850 | 4,850 | 4,755 | 4,795 | 3,400 | 959 |
| 2023-11-08 | 4,910 | 4,910 | 4,785 | 4,790 | 8,500 | 958 |
| 2023-11-07 | 4,920 | 4,940 | 4,860 | 4,880 | 9,200 | 976 |
| 2023-11-06 | 4,860 | 4,905 | 4,845 | 4,885 | 11,600 | 977 |
| 2023-11-02 | 4,820 | 4,830 | 4,780 | 4,815 | 6,700 | 963 |
| 2023-11-01 | 4,860 | 4,865 | 4,795 | 4,795 | 9,500 | 959 |
| 2023-10-31 | 4,770 | 4,820 | 4,755 | 4,810 | 13,800 | 962 |
| 2023-10-30 | 4,800 | 4,880 | 4,755 | 4,795 | 47,400 | 959 |
| 2023-10-27 | 4,815 | 4,865 | 4,785 | 4,800 | 12,500 | 960 |
| 2023-10-26 | 4,810 | 4,840 | 4,780 | 4,815 | 9,000 | 963 |
| 2023-10-25 | 4,815 | 4,850 | 4,790 | 4,810 | 9,500 | 962 |
| 2023-10-24 | 4,790 | 4,800 | 4,690 | 4,790 | 13,900 | 958 |
| 2023-10-23 | 4,800 | 4,835 | 4,750 | 4,790 | 7,100 | 958 |
| 2023-10-20 | 4,775 | 4,845 | 4,775 | 4,805 | 8,000 | 961 |
| 2023-10-19 | 4,760 | 4,825 | 4,760 | 4,775 | 6,800 | 955 |
| 2023-10-18 | 4,770 | 4,825 | 4,730 | 4,810 | 7,500 | 962 |
| 2023-10-17 | 4,790 | 4,840 | 4,750 | 4,785 | 7,900 | 957 |
| 2023-10-16 | 4,750 | 4,800 | 4,750 | 4,800 | 7,500 | 960 |
| 2023-10-13 | 4,810 | 4,830 | 4,780 | 4,810 | 9,200 | 962 |
| 2023-10-12 | 4,720 | 4,830 | 4,705 | 4,810 | 6,200 | 962 |
| 2023-10-11 | 4,845 | 4,845 | 4,765 | 4,780 | 7,500 | 956 |
| 2023-10-10 | 4,775 | 4,820 | 4,765 | 4,810 | 4,800 | 962 |
| 2023-10-06 | 4,690 | 4,785 | 4,690 | 4,705 | 8,100 | 941 |
| 2023-10-05 | 4,600 | 4,720 | 4,600 | 4,720 | 10,600 | 944 |
| 2023-10-04 | 4,615 | 4,680 | 4,560 | 4,580 | 11,400 | 916 |
| 2023-10-03 | 4,790 | 4,790 | 4,685 | 4,710 | 10,700 | 942 |
| 2023-10-02 | 4,765 | 4,840 | 4,765 | 4,765 | 8,700 | 953 |
| 2023-09-29 | 4,880 | 4,900 | 4,765 | 4,770 | 8,100 | 954 |
| 2023-09-28 | 4,900 | 4,945 | 4,825 | 4,880 | 8,200 | 976 |
| 2023-09-27 | 5,010 | 5,020 | 4,950 | 5,010 | 9,300 | 1,002 |
| 2023-09-26 | 5,030 | 5,040 | 4,985 | 5,030 | 6,200 | 1,006 |
| 2023-09-25 | 4,985 | 5,040 | 4,970 | 5,030 | 8,500 | 1,006 |
| 2023-09-22 | 4,940 | 4,985 | 4,890 | 4,940 | 5,200 | 988 |
| 2023-09-21 | 4,980 | 4,995 | 4,915 | 4,925 | 8,800 | 985 |
| 2023-09-20 | 4,995 | 5,000 | 4,945 | 4,950 | 10,200 | 990 |
| 2023-09-19 | 4,950 | 4,990 | 4,935 | 4,990 | 8,700 | 998 |
| 2023-09-15 | 4,870 | 4,970 | 4,870 | 4,955 | 13,900 | 991 |
| 2023-09-14 | 4,825 | 4,890 | 4,825 | 4,870 | 8,300 | 974 |
| 2023-09-13 | 4,860 | 4,860 | 4,815 | 4,830 | 5,700 | 966 |
| 2023-09-12 | 4,865 | 4,870 | 4,830 | 4,870 | 2,100 | 974 |
| 2023-09-11 | 4,855 | 4,860 | 4,835 | 4,845 | 3,300 | 969 |
| 2023-09-08 | 4,820 | 4,855 | 4,805 | 4,810 | 9,000 | 962 |
| 2023-09-07 | 4,865 | 4,895 | 4,850 | 4,865 | 4,500 | 973 |
| 2023-09-06 | 4,890 | 4,895 | 4,865 | 4,885 | 3,900 | 977 |
| 2023-09-05 | 4,885 | 4,885 | 4,845 | 4,885 | 5,400 | 977 |
| 2023-09-04 | 4,825 | 4,890 | 4,825 | 4,880 | 5,200 | 976 |
| 2023-09-01 | 4,770 | 4,825 | 4,765 | 4,815 | 8,900 | 963 |
| 2023-08-31 | 4,765 | 4,765 | 4,740 | 4,750 | 3,100 | 950 |
| 2023-08-30 | 4,715 | 4,745 | 4,700 | 4,740 | 7,500 | 948 |
| 2023-08-29 | 4,715 | 4,715 | 4,685 | 4,715 | 5,900 | 943 |
| 2023-08-28 | 4,695 | 4,715 | 4,680 | 4,695 | 4,600 | 939 |
| 2023-08-25 | 4,720 | 4,720 | 4,660 | 4,695 | 6,200 | 939 |
| 2023-08-24 | 4,655 | 4,730 | 4,655 | 4,710 | 5,700 | 942 |
| 2023-08-23 | 4,640 | 4,655 | 4,625 | 4,655 | 2,300 | 931 |
| 2023-08-22 | 4,610 | 4,650 | 4,605 | 4,650 | 4,700 | 930 |
| 2023-08-21 | 4,640 | 4,675 | 4,610 | 4,610 | 5,600 | 922 |
| 2023-08-18 | 4,665 | 4,670 | 4,635 | 4,650 | 3,000 | 930 |
| 2023-08-17 | 4,700 | 4,700 | 4,630 | 4,665 | 7,400 | 933 |
| 2023-08-16 | 4,760 | 4,760 | 4,695 | 4,695 | 4,100 | 939 |
| 2023-08-15 | 4,745 | 4,760 | 4,725 | 4,760 | 7,000 | 952 |
| 2023-08-14 | 4,750 | 4,775 | 4,690 | 4,745 | 6,500 | 949 |
| 2023-08-10 | 4,715 | 4,780 | 4,680 | 4,765 | 8,000 | 953 |
| 2023-08-09 | 4,760 | 4,760 | 4,695 | 4,695 | 7,700 | 939 |
| 2023-08-08 | 4,755 | 4,790 | 4,755 | 4,775 | 2,900 | 955 |
| 2023-08-07 | 4,770 | 4,810 | 4,760 | 4,790 | 4,900 | 958 |
| 2023-08-04 | 4,735 | 4,805 | 4,735 | 4,805 | 5,100 | 961 |
| 2023-08-03 | 4,770 | 4,770 | 4,725 | 4,760 | 12,600 | 952 |
| 2023-08-02 | 4,815 | 4,815 | 4,755 | 4,775 | 10,100 | 955 |
| 2023-08-01 | 4,785 | 4,870 | 4,780 | 4,830 | 9,300 | 966 |
| 2023-07-31 | 4,755 | 4,785 | 4,745 | 4,785 | 11,700 | 957 |
| 2023-07-28 | 4,915 | 4,915 | 4,670 | 4,745 | 60,300 | 949 |
| 2023-07-27 | 4,950 | 4,965 | 4,920 | 4,930 | 11,600 | 986 |
| 2023-07-26 | 4,925 | 4,945 | 4,900 | 4,935 | 5,100 | 987 |
| 2023-07-25 | 4,920 | 4,945 | 4,915 | 4,925 | 6,700 | 985 |
| 2023-07-24 | 4,890 | 4,915 | 4,880 | 4,905 | 4,800 | 981 |
| 2023-07-21 | 4,865 | 4,900 | 4,865 | 4,865 | 3,900 | 973 |
| 2023-07-20 | 4,880 | 4,895 | 4,860 | 4,865 | 3,600 | 973 |
| 2023-07-19 | 4,865 | 4,910 | 4,815 | 4,910 | 9,300 | 982 |
| 2023-07-18 | 4,805 | 4,870 | 4,805 | 4,865 | 3,000 | 973 |
| 2023-07-14 | 4,835 | 4,835 | 4,800 | 4,805 | 2,500 | 961 |
| 2023-07-13 | 4,820 | 4,870 | 4,810 | 4,835 | 3,900 | 967 |
| 2023-07-12 | 4,810 | 4,850 | 4,780 | 4,825 | 6,000 | 965 |
| 2023-07-11 | 4,855 | 4,895 | 4,820 | 4,820 | 7,100 | 964 |
| 2023-07-10 | 4,910 | 4,915 | 4,855 | 4,855 | 8,500 | 971 |
| 2023-07-07 | 4,845 | 4,915 | 4,755 | 4,860 | 8,800 | 972 |
| 2023-07-06 | 4,945 | 4,990 | 4,915 | 4,915 | 9,300 | 983 |
| 2023-07-05 | 4,975 | 4,985 | 4,935 | 4,980 | 6,600 | 996 |
| 2023-07-04 | 4,915 | 4,975 | 4,885 | 4,965 | 6,000 | 993 |
| 2023-07-03 | 4,905 | 4,950 | 4,900 | 4,915 | 6,300 | 983 |
| 2023-06-30 | 4,900 | 4,990 | 4,875 | 4,935 | 10,900 | 987 |
| 2023-06-29 | 4,860 | 4,945 | 4,860 | 4,935 | 11,300 | 987 |
| 2023-06-28 | 4,785 | 4,880 | 4,785 | 4,860 | 11,000 | 972 |
| 2023-06-27 | 4,900 | 4,900 | 4,760 | 4,785 | 12,500 | 957 |
| 2023-06-26 | 4,755 | 4,920 | 4,720 | 4,910 | 26,300 | 982 |
| 2023-06-23 | 4,780 | 4,785 | 4,695 | 4,720 | 8,700 | 944 |
| 2023-06-22 | 4,715 | 4,745 | 4,690 | 4,730 | 13,500 | 946 |
| 2023-06-21 | 4,690 | 4,775 | 4,690 | 4,715 | 8,200 | 943 |
| 2023-06-20 | 4,675 | 4,740 | 4,625 | 4,715 | 15,700 | 943 |
| 2023-06-19 | 4,650 | 4,735 | 4,645 | 4,730 | 12,200 | 946 |
| 2023-06-16 | 4,665 | 4,690 | 4,635 | 4,650 | 11,600 | 930 |
| 2023-06-15 | 4,645 | 4,680 | 4,620 | 4,640 | 5,700 | 928 |
| 2023-06-14 | 4,640 | 4,640 | 4,575 | 4,610 | 5,600 | 922 |
| 2023-06-13 | 4,665 | 4,690 | 4,625 | 4,625 | 11,500 | 925 |
| 2023-06-12 | 4,585 | 4,665 | 4,570 | 4,665 | 16,600 | 933 |
| 2023-06-09 | 4,495 | 4,585 | 4,490 | 4,560 | 21,600 | 912 |
| 2023-06-08 | 4,455 | 4,500 | 4,440 | 4,445 | 7,500 | 889 |
| 2023-06-07 | 4,455 | 4,500 | 4,440 | 4,440 | 10,100 | 888 |
| 2023-06-06 | 4,475 | 4,480 | 4,435 | 4,450 | 6,000 | 890 |
| 2023-06-05 | 4,430 | 4,490 | 4,430 | 4,475 | 6,700 | 895 |
| 2023-06-02 | 4,365 | 4,425 | 4,365 | 4,420 | 4,000 | 884 |
| 2023-06-01 | 4,360 | 4,405 | 4,325 | 4,345 | 6,700 | 869 |
| 2023-05-31 | 4,450 | 4,450 | 4,360 | 4,360 | 13,800 | 872 |
| 2023-05-30 | 4,495 | 4,495 | 4,450 | 4,450 | 8,900 | 890 |
| 2023-05-29 | 4,505 | 4,540 | 4,490 | 4,495 | 5,500 | 899 |
| 2023-05-26 | 4,530 | 4,540 | 4,500 | 4,500 | 3,900 | 900 |
| 2023-05-25 | 4,555 | 4,555 | 4,515 | 4,530 | 4,300 | 906 |
| 2023-05-24 | 4,525 | 4,530 | 4,510 | 4,510 | 3,500 | 902 |
| 2023-05-23 | 4,550 | 4,560 | 4,510 | 4,525 | 5,100 | 905 |
| 2023-05-22 | 4,530 | 4,580 | 4,500 | 4,570 | 5,400 | 914 |
| 2023-05-19 | 4,520 | 4,530 | 4,495 | 4,505 | 5,200 | 901 |
| 2023-05-18 | 4,510 | 4,525 | 4,480 | 4,520 | 8,600 | 904 |
| 2023-05-17 | 4,470 | 4,510 | 4,460 | 4,510 | 5,900 | 902 |
| 2023-05-16 | 4,470 | 4,490 | 4,470 | 4,470 | 1,600 | 894 |
| 2023-05-15 | 4,470 | 4,500 | 4,470 | 4,470 | 6,100 | 894 |
| 2023-05-12 | 4,485 | 4,485 | 4,460 | 4,470 | 5,100 | 894 |
| 2023-05-11 | 4,540 | 4,540 | 4,480 | 4,485 | 8,800 | 897 |
| 2023-05-10 | 4,520 | 4,550 | 4,510 | 4,510 | 4,100 | 902 |
| 2023-05-09 | 4,510 | 4,585 | 4,510 | 4,555 | 5,600 | 911 |
| 2023-05-08 | 4,575 | 4,595 | 4,535 | 4,540 | 6,900 | 908 |
| 2023-05-02 | 4,585 | 4,590 | 4,530 | 4,560 | 9,200 | 912 |
| 2023-05-01 | 4,530 | 4,590 | 4,530 | 4,575 | 7,300 | 915 |
| 2023-04-28 | 4,445 | 4,535 | 4,445 | 4,530 | 10,000 | 906 |
| 2023-04-27 | 4,465 | 4,560 | 4,465 | 4,515 | 9,200 | 903 |
| 2023-04-26 | 4,515 | 4,545 | 4,470 | 4,470 | 6,300 | 894 |
| 2023-04-25 | 4,565 | 4,580 | 4,510 | 4,520 | 12,200 | 904 |
| 2023-04-24 | 4,550 | 4,550 | 4,500 | 4,550 | 3,800 | 910 |
| 2023-04-21 | 4,530 | 4,585 | 4,530 | 4,550 | 3,000 | 910 |
| 2023-04-20 | 4,520 | 4,620 | 4,520 | 4,570 | 18,000 | 914 |
| 2023-04-19 | 4,530 | 4,530 | 4,495 | 4,520 | 3,000 | 904 |
| 2023-04-18 | 4,495 | 4,530 | 4,495 | 4,530 | 3,800 | 906 |
| 2023-04-17 | 4,515 | 4,515 | 4,455 | 4,480 | 3,300 | 896 |
| 2023-04-14 | 4,515 | 4,535 | 4,505 | 4,515 | 6,200 | 903 |
| 2023-04-13 | 4,525 | 4,530 | 4,495 | 4,515 | 4,900 | 903 |
| 2023-04-12 | 4,470 | 4,535 | 4,470 | 4,520 | 8,600 | 904 |
| 2023-04-11 | 4,475 | 4,485 | 4,445 | 4,485 | 4,700 | 897 |
| 2023-04-10 | 4,435 | 4,465 | 4,420 | 4,445 | 5,200 | 889 |
| 2023-04-07 | 4,400 | 4,460 | 4,400 | 4,435 | 4,500 | 887 |
| 2023-04-06 | 4,440 | 4,445 | 4,405 | 4,415 | 7,800 | 883 |
| 2023-04-05 | 4,535 | 4,550 | 4,465 | 4,465 | 11,300 | 893 |
| 2023-04-04 | 4,590 | 4,610 | 4,570 | 4,610 | 7,100 | 922 |
| 2023-04-03 | 4,575 | 4,600 | 4,535 | 4,590 | 6,800 | 918 |
| 2023-03-31 | 4,560 | 4,595 | 4,535 | 4,585 | 10,600 | 917 |
| 2023-03-30 | 4,485 | 4,525 | 4,470 | 4,515 | 18,500 | 903 |
| 2023-03-29 | 4,580 | 4,625 | 4,580 | 4,620 | 18,500 | 924 |
| 2023-03-28 | 4,650 | 4,650 | 4,560 | 4,580 | 8,100 | 916 |
| 2023-03-27 | 4,585 | 4,635 | 4,585 | 4,620 | 8,200 | 924 |
| 2023-03-24 | 4,550 | 4,590 | 4,510 | 4,590 | 4,900 | 918 |
| 2023-03-23 | 4,495 | 4,550 | 4,475 | 4,550 | 3,200 | 910 |
| 2023-03-22 | 4,530 | 4,545 | 4,500 | 4,530 | 5,400 | 906 |
| 2023-03-20 | 4,560 | 4,630 | 4,440 | 4,460 | 22,600 | 892 |
| 2023-03-17 | 4,640 | 4,640 | 4,550 | 4,565 | 7,000 | 913 |
| 2023-03-16 | 4,555 | 4,610 | 4,535 | 4,565 | 13,300 | 913 |
| 2023-03-15 | 4,620 | 4,695 | 4,620 | 4,695 | 10,000 | 939 |
| 2023-03-14 | 4,665 | 4,665 | 4,555 | 4,590 | 13,200 | 918 |
| 2023-03-13 | 4,780 | 4,780 | 4,640 | 4,675 | 15,300 | 935 |
| 2023-03-10 | 4,825 | 4,860 | 4,810 | 4,810 | 13,000 | 962 |
| 2023-03-09 | 4,800 | 4,830 | 4,795 | 4,830 | 7,300 | 966 |
| 2023-03-08 | 4,740 | 4,810 | 4,740 | 4,795 | 5,900 | 959 |
| 2023-03-07 | 4,730 | 4,775 | 4,730 | 4,775 | 8,100 | 955 |
| 2023-03-06 | 4,720 | 4,730 | 4,690 | 4,730 | 4,400 | 946 |
| 2023-03-03 | 4,645 | 4,725 | 4,645 | 4,720 | 6,000 | 944 |
| 2023-03-02 | 4,720 | 4,725 | 4,645 | 4,645 | 6,700 | 929 |
| 2023-03-01 | 4,620 | 4,720 | 4,620 | 4,710 | 7,900 | 942 |
| 2023-02-28 | 4,725 | 4,725 | 4,615 | 4,620 | 12,100 | 924 |
| 2023-02-27 | 4,670 | 4,725 | 4,670 | 4,690 | 4,600 | 938 |
| 2023-02-24 | 4,695 | 4,740 | 4,660 | 4,710 | 10,100 | 942 |
| 2023-02-22 | 4,610 | 4,700 | 4,600 | 4,665 | 10,900 | 933 |
| 2023-02-21 | 4,610 | 4,675 | 4,575 | 4,630 | 8,600 | 926 |
| 2023-02-20 | 4,550 | 4,635 | 4,550 | 4,635 | 10,400 | 927 |
| 2023-02-17 | 4,520 | 4,540 | 4,490 | 4,520 | 10,700 | 904 |
| 2023-02-16 | 4,530 | 4,545 | 4,515 | 4,515 | 3,900 | 903 |
| 2023-02-15 | 4,490 | 4,535 | 4,480 | 4,515 | 7,100 | 903 |
| 2023-02-14 | 4,465 | 4,495 | 4,460 | 4,495 | 4,100 | 899 |
| 2023-02-13 | 4,510 | 4,545 | 4,465 | 4,465 | 10,200 | 893 |
| 2023-02-10 | 4,510 | 4,570 | 4,510 | 4,525 | 6,700 | 905 |
| 2023-02-09 | 4,480 | 4,515 | 4,470 | 4,510 | 2,800 | 902 |
| 2023-02-08 | 4,485 | 4,505 | 4,480 | 4,480 | 2,900 | 896 |
| 2023-02-07 | 4,455 | 4,540 | 4,455 | 4,490 | 7,400 | 898 |
| 2023-02-06 | 4,490 | 4,515 | 4,460 | 4,460 | 5,100 | 892 |
| 2023-02-03 | 4,450 | 4,490 | 4,450 | 4,450 | 5,600 | 890 |
| 2023-02-02 | 4,530 | 4,540 | 4,445 | 4,445 | 14,000 | 889 |
| 2023-02-01 | 4,590 | 4,590 | 4,515 | 4,545 | 5,100 | 909 |
| 2023-01-31 | 4,520 | 4,600 | 4,510 | 4,540 | 11,400 | 908 |
| 2023-01-30 | 4,590 | 4,590 | 4,475 | 4,520 | 24,300 | 904 |
| 2023-01-27 | 4,490 | 4,505 | 4,460 | 4,480 | 10,900 | 896 |
| 2023-01-26 | 4,495 | 4,495 | 4,470 | 4,490 | 6,100 | 898 |
| 2023-01-25 | 4,480 | 4,490 | 4,460 | 4,490 | 5,300 | 898 |
| 2023-01-24 | 4,450 | 4,475 | 4,435 | 4,450 | 7,100 | 890 |
| 2023-01-23 | 4,400 | 4,435 | 4,400 | 4,435 | 3,700 | 887 |
| 2023-01-20 | 4,350 | 4,405 | 4,350 | 4,390 | 4,300 | 878 |
| 2023-01-19 | 4,340 | 4,365 | 4,340 | 4,350 | 4,100 | 870 |
| 2023-01-18 | 4,305 | 4,355 | 4,300 | 4,345 | 6,200 | 869 |
| 2023-01-17 | 4,275 | 4,315 | 4,275 | 4,305 | 3,300 | 861 |
| 2023-01-16 | 4,315 | 4,325 | 4,275 | 4,275 | 5,000 | 855 |
| 2023-01-13 | 4,330 | 4,350 | 4,310 | 4,315 | 6,500 | 863 |
| 2023-01-12 | 4,265 | 4,385 | 4,265 | 4,340 | 11,400 | 868 |
| 2023-01-11 | 4,215 | 4,285 | 4,215 | 4,265 | 17,100 | 853 |
| 2023-01-10 | 4,200 | 4,235 | 4,200 | 4,200 | 8,100 | 840 |
| 2023-01-06 | 4,155 | 4,180 | 4,155 | 4,170 | 5,400 | 834 |
| 2023-01-05 | 4,160 | 4,165 | 4,150 | 4,155 | 5,700 | 831 |
| 2023-01-04 | 4,190 | 4,190 | 4,155 | 4,165 | 11,700 | 833 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株