5923 高田機工(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 | 3,380 | 3,380 | 3,330 | 3,330 | 1,400 | 3,330 |
| 2023-12-28 | 3,365 | 3,405 | 3,365 | 3,380 | 1,500 | 3,380 |
| 2023-12-27 | 3,500 | 3,500 | 3,350 | 3,395 | 1,500 | 3,395 |
| 2023-12-26 | 3,500 | 3,500 | 3,420 | 3,435 | 2,100 | 3,435 |
| 2023-12-25 | 3,550 | 3,550 | 3,500 | 3,500 | 12,200 | 3,500 |
| 2023-12-22 | 3,320 | 3,450 | 3,320 | 3,450 | 2,700 | 3,450 |
| 2023-12-21 | 3,265 | 3,300 | 3,260 | 3,300 | 800 | 3,300 |
| 2023-12-20 | 3,280 | 3,310 | 3,280 | 3,290 | 2,200 | 3,290 |
| 2023-12-19 | 3,265 | 3,285 | 3,265 | 3,280 | 800 | 3,280 |
| 2023-12-18 | 3,330 | 3,330 | 3,270 | 3,295 | 3,200 | 3,295 |
| 2023-12-15 | 3,355 | 3,365 | 3,330 | 3,335 | 2,000 | 3,335 |
| 2023-12-14 | 3,405 | 3,405 | 3,330 | 3,365 | 2,500 | 3,365 |
| 2023-12-13 | 3,430 | 3,445 | 3,410 | 3,410 | 800 | 3,410 |
| 2023-12-12 | 3,500 | 3,500 | 3,435 | 3,460 | 1,100 | 3,460 |
| 2023-12-11 | 3,435 | 3,570 | 3,430 | 3,445 | 2,200 | 3,445 |
| 2023-12-08 | 3,505 | 3,505 | 3,415 | 3,430 | 8,600 | 3,430 |
| 2023-12-07 | 3,570 | 3,605 | 3,510 | 3,510 | 8,300 | 3,510 |
| 2023-12-06 | 3,530 | 3,690 | 3,505 | 3,565 | 11,900 | 3,565 |
| 2023-12-05 | 3,510 | 3,530 | 3,500 | 3,520 | 3,100 | 3,520 |
| 2023-12-04 | 3,410 | 3,525 | 3,400 | 3,510 | 9,400 | 3,510 |
| 2023-12-01 | 3,385 | 3,400 | 3,340 | 3,380 | 4,000 | 3,380 |
| 2023-11-30 | 3,345 | 3,365 | 3,340 | 3,350 | 3,000 | 3,350 |
| 2023-11-29 | 3,340 | 3,360 | 3,330 | 3,360 | 2,700 | 3,360 |
| 2023-11-28 | 3,330 | 3,360 | 3,330 | 3,340 | 1,800 | 3,340 |
| 2023-11-27 | 3,355 | 3,355 | 3,300 | 3,350 | 8,000 | 3,350 |
| 2023-11-24 | 3,340 | 3,340 | 3,315 | 3,330 | 2,500 | 3,330 |
| 2023-11-22 | 3,275 | 3,345 | 3,275 | 3,340 | 4,100 | 3,340 |
| 2023-11-21 | 3,305 | 3,325 | 3,255 | 3,275 | 7,600 | 3,275 |
| 2023-11-20 | 3,280 | 3,310 | 3,235 | 3,255 | 4,600 | 3,255 |
| 2023-11-17 | 3,170 | 3,340 | 3,170 | 3,285 | 8,200 | 3,285 |
| 2023-11-16 | 3,180 | 3,215 | 3,135 | 3,200 | 3,900 | 3,200 |
| 2023-11-15 | 3,100 | 3,300 | 3,070 | 3,250 | 12,900 | 3,250 |
| 2023-11-14 | 3,060 | 3,115 | 3,060 | 3,080 | 1,400 | 3,080 |
| 2023-11-13 | 3,055 | 3,090 | 3,055 | 3,060 | 4,200 | 3,060 |
| 2023-11-10 | 3,035 | 3,145 | 3,035 | 3,055 | 9,900 | 3,055 |
| 2023-11-09 | 3,060 | 3,125 | 3,015 | 3,105 | 5,600 | 3,105 |
| 2023-11-08 | 3,090 | 3,095 | 3,055 | 3,080 | 2,800 | 3,080 |
| 2023-11-07 | 3,130 | 3,130 | 3,085 | 3,085 | 1,800 | 3,085 |
| 2023-11-06 | 3,105 | 3,125 | 3,100 | 3,115 | 2,000 | 3,115 |
| 2023-11-02 | 3,145 | 3,145 | 3,030 | 3,085 | 7,500 | 3,085 |
| 2023-11-01 | 3,075 | 3,130 | 3,075 | 3,130 | 2,700 | 3,130 |
| 2023-10-31 | 3,035 | 3,075 | 2,947 | 3,070 | 13,900 | 3,070 |
| 2023-10-30 | 3,220 | 3,220 | 2,982 | 2,982 | 25,300 | 2,982 |
| 2023-10-27 | 3,200 | 3,225 | 3,190 | 3,220 | 2,900 | 3,220 |
| 2023-10-26 | 3,145 | 3,180 | 3,120 | 3,145 | 5,000 | 3,145 |
| 2023-10-25 | 3,270 | 3,270 | 3,135 | 3,135 | 5,900 | 3,135 |
| 2023-10-24 | 3,065 | 3,135 | 3,025 | 3,130 | 4,900 | 3,130 |
| 2023-10-23 | 3,095 | 3,130 | 3,050 | 3,050 | 3,600 | 3,050 |
| 2023-10-20 | 3,085 | 3,105 | 3,065 | 3,105 | 600 | 3,105 |
| 2023-10-19 | 3,120 | 3,120 | 3,075 | 3,085 | 3,100 | 3,085 |
| 2023-10-18 | 3,105 | 3,130 | 3,090 | 3,125 | 1,400 | 3,125 |
| 2023-10-17 | 3,115 | 3,130 | 3,060 | 3,105 | 2,400 | 3,105 |
| 2023-10-16 | 3,095 | 3,110 | 3,080 | 3,085 | 4,200 | 3,085 |
| 2023-10-13 | 3,110 | 3,110 | 3,075 | 3,090 | 5,300 | 3,090 |
| 2023-10-12 | 3,115 | 3,135 | 3,075 | 3,110 | 5,300 | 3,110 |
| 2023-10-11 | 3,205 | 3,215 | 3,100 | 3,105 | 7,800 | 3,105 |
| 2023-10-10 | 3,175 | 3,200 | 3,160 | 3,195 | 5,200 | 3,195 |
| 2023-10-06 | 3,150 | 3,200 | 3,150 | 3,175 | 2,900 | 3,175 |
| 2023-10-05 | 3,025 | 3,130 | 3,025 | 3,130 | 7,000 | 3,130 |
| 2023-10-04 | 3,100 | 3,100 | 3,020 | 3,025 | 7,900 | 3,025 |
| 2023-10-03 | 3,230 | 3,255 | 3,070 | 3,100 | 8,400 | 3,100 |
| 2023-10-02 | 3,300 | 3,340 | 3,255 | 3,255 | 2,800 | 3,255 |
| 2023-09-29 | 3,230 | 3,300 | 3,230 | 3,300 | 5,300 | 3,300 |
| 2023-09-28 | 3,220 | 3,310 | 3,220 | 3,280 | 3,200 | 3,280 |
| 2023-09-27 | 3,310 | 3,340 | 3,205 | 3,340 | 8,200 | 3,340 |
| 2023-09-26 | 3,265 | 3,315 | 3,255 | 3,295 | 2,300 | 3,295 |
| 2023-09-25 | 3,335 | 3,350 | 3,235 | 3,325 | 13,600 | 3,325 |
| 2023-09-22 | 3,315 | 3,315 | 3,180 | 3,245 | 5,400 | 3,245 |
| 2023-09-21 | 3,300 | 3,325 | 3,270 | 3,315 | 1,300 | 3,315 |
| 2023-09-20 | 3,325 | 3,330 | 3,270 | 3,270 | 3,600 | 3,270 |
| 2023-09-19 | 3,240 | 3,355 | 3,240 | 3,355 | 4,600 | 3,355 |
| 2023-09-15 | 3,250 | 3,255 | 3,220 | 3,240 | 4,600 | 3,240 |
| 2023-09-14 | 3,170 | 3,250 | 3,150 | 3,250 | 5,500 | 3,250 |
| 2023-09-13 | 3,130 | 3,175 | 3,130 | 3,170 | 4,000 | 3,170 |
| 2023-09-12 | 3,145 | 3,170 | 3,135 | 3,145 | 2,000 | 3,145 |
| 2023-09-11 | 3,205 | 3,225 | 3,120 | 3,135 | 8,900 | 3,135 |
| 2023-09-08 | 3,235 | 3,235 | 3,175 | 3,205 | 4,600 | 3,205 |
| 2023-09-07 | 3,150 | 3,255 | 3,150 | 3,255 | 5,900 | 3,255 |
| 2023-09-06 | 3,075 | 3,180 | 3,075 | 3,180 | 7,200 | 3,180 |
| 2023-09-05 | 3,085 | 3,095 | 3,070 | 3,075 | 1,600 | 3,075 |
| 2023-09-04 | 3,080 | 3,115 | 3,070 | 3,085 | 3,500 | 3,085 |
| 2023-09-01 | 3,090 | 3,090 | 3,060 | 3,085 | 3,200 | 3,085 |
| 2023-08-31 | 3,030 | 3,090 | 3,030 | 3,090 | 4,600 | 3,090 |
| 2023-08-30 | 2,988 | 3,045 | 2,988 | 3,015 | 9,000 | 3,015 |
| 2023-08-29 | 2,984 | 3,005 | 2,945 | 2,965 | 13,400 | 2,965 |
| 2023-08-28 | 2,962 | 3,020 | 2,946 | 2,984 | 13,400 | 2,984 |
| 2023-08-25 | 2,963 | 2,963 | 2,912 | 2,947 | 3,200 | 2,947 |
| 2023-08-24 | 2,900 | 2,921 | 2,900 | 2,913 | 700 | 2,913 |
| 2023-08-23 | 2,908 | 2,920 | 2,867 | 2,912 | 1,500 | 2,912 |
| 2023-08-22 | 2,891 | 2,900 | 2,879 | 2,879 | 2,400 | 2,879 |
| 2023-08-21 | 2,864 | 2,889 | 2,862 | 2,889 | 5,400 | 2,889 |
| 2023-08-18 | 2,862 | 2,902 | 2,846 | 2,864 | 3,700 | 2,864 |
| 2023-08-17 | 2,900 | 2,900 | 2,850 | 2,866 | 2,700 | 2,866 |
| 2023-08-16 | 2,930 | 2,950 | 2,914 | 2,914 | 2,000 | 2,914 |
| 2023-08-15 | 2,901 | 2,951 | 2,901 | 2,943 | 3,600 | 2,943 |
| 2023-08-14 | 2,900 | 2,980 | 2,861 | 2,923 | 14,700 | 2,923 |
| 2023-08-10 | 2,791 | 2,865 | 2,791 | 2,855 | 6,000 | 2,855 |
| 2023-08-09 | 2,810 | 2,846 | 2,780 | 2,780 | 2,300 | 2,780 |
| 2023-08-08 | 2,762 | 2,815 | 2,762 | 2,795 | 1,800 | 2,795 |
| 2023-08-07 | 2,730 | 2,775 | 2,730 | 2,769 | 1,900 | 2,769 |
| 2023-08-04 | 2,750 | 2,767 | 2,731 | 2,731 | 3,200 | 2,731 |
| 2023-08-03 | 2,754 | 2,785 | 2,740 | 2,752 | 4,000 | 2,752 |
| 2023-08-02 | 2,773 | 2,773 | 2,752 | 2,754 | 4,700 | 2,754 |
| 2023-08-01 | 2,761 | 2,791 | 2,760 | 2,791 | 1,900 | 2,791 |
| 2023-07-31 | 2,802 | 2,802 | 2,759 | 2,770 | 2,800 | 2,770 |
| 2023-07-28 | 2,829 | 2,840 | 2,760 | 2,764 | 15,300 | 2,764 |
| 2023-07-27 | 2,834 | 2,846 | 2,830 | 2,846 | 1,500 | 2,846 |
| 2023-07-26 | 2,857 | 2,857 | 2,822 | 2,827 | 1,400 | 2,827 |
| 2023-07-25 | 2,798 | 2,841 | 2,781 | 2,823 | 5,500 | 2,823 |
| 2023-07-24 | 2,785 | 2,785 | 2,756 | 2,781 | 2,800 | 2,781 |
| 2023-07-21 | 2,722 | 2,743 | 2,718 | 2,735 | 3,700 | 2,735 |
| 2023-07-20 | 2,696 | 2,720 | 2,696 | 2,720 | 1,500 | 2,720 |
| 2023-07-19 | 2,710 | 2,715 | 2,696 | 2,715 | 3,400 | 2,715 |
| 2023-07-18 | 2,699 | 2,712 | 2,691 | 2,702 | 2,700 | 2,702 |
| 2023-07-14 | 2,691 | 2,706 | 2,678 | 2,681 | 4,200 | 2,681 |
| 2023-07-13 | 2,710 | 2,710 | 2,688 | 2,707 | 2,700 | 2,707 |
| 2023-07-12 | 2,697 | 2,700 | 2,683 | 2,686 | 2,500 | 2,686 |
| 2023-07-11 | 2,711 | 2,728 | 2,678 | 2,678 | 7,600 | 2,678 |
| 2023-07-10 | 2,710 | 2,726 | 2,708 | 2,711 | 4,000 | 2,711 |
| 2023-07-07 | 2,707 | 2,716 | 2,690 | 2,707 | 3,900 | 2,707 |
| 2023-07-06 | 2,827 | 2,858 | 2,676 | 2,707 | 17,200 | 2,707 |
| 2023-07-05 | 2,852 | 2,866 | 2,816 | 2,817 | 3,800 | 2,817 |
| 2023-07-04 | 2,887 | 2,906 | 2,858 | 2,858 | 2,300 | 2,858 |
| 2023-07-03 | 2,896 | 2,906 | 2,850 | 2,887 | 4,000 | 2,887 |
| 2023-06-30 | 2,902 | 2,902 | 2,833 | 2,895 | 4,200 | 2,895 |
| 2023-06-29 | 2,849 | 2,868 | 2,830 | 2,868 | 3,800 | 2,868 |
| 2023-06-28 | 2,852 | 2,882 | 2,817 | 2,839 | 2,300 | 2,839 |
| 2023-06-27 | 2,893 | 2,893 | 2,852 | 2,856 | 2,000 | 2,856 |
| 2023-06-26 | 2,947 | 2,947 | 2,902 | 2,902 | 1,800 | 2,902 |
| 2023-06-23 | 2,942 | 2,950 | 2,895 | 2,950 | 2,900 | 2,950 |
| 2023-06-22 | 2,959 | 2,959 | 2,929 | 2,953 | 2,100 | 2,953 |
| 2023-06-21 | 2,925 | 2,950 | 2,912 | 2,950 | 6,000 | 2,950 |
| 2023-06-20 | 2,828 | 2,950 | 2,828 | 2,950 | 5,000 | 2,950 |
| 2023-06-19 | 2,777 | 2,828 | 2,777 | 2,828 | 2,400 | 2,828 |
| 2023-06-16 | 2,772 | 2,774 | 2,755 | 2,767 | 1,900 | 2,767 |
| 2023-06-15 | 2,757 | 2,757 | 2,755 | 2,755 | 600 | 2,755 |
| 2023-06-14 | 2,741 | 2,750 | 2,714 | 2,750 | 6,100 | 2,750 |
| 2023-06-13 | 2,751 | 2,751 | 2,721 | 2,739 | 2,100 | 2,739 |
| 2023-06-12 | 2,744 | 2,751 | 2,722 | 2,751 | 1,800 | 2,751 |
| 2023-06-09 | 2,710 | 2,728 | 2,703 | 2,727 | 2,000 | 2,727 |
| 2023-06-08 | 2,735 | 2,742 | 2,721 | 2,723 | 4,000 | 2,723 |
| 2023-06-07 | 2,785 | 2,785 | 2,730 | 2,757 | 2,500 | 2,757 |
| 2023-06-06 | 2,728 | 2,735 | 2,728 | 2,735 | 400 | 2,735 |
| 2023-06-05 | 2,715 | 2,734 | 2,715 | 2,726 | 1,000 | 2,726 |
| 2023-06-02 | 2,714 | 2,720 | 2,711 | 2,711 | 2,900 | 2,711 |
| 2023-06-01 | 2,738 | 2,738 | 2,706 | 2,717 | 2,700 | 2,717 |
| 2023-05-31 | 2,711 | 2,759 | 2,710 | 2,713 | 3,300 | 2,713 |
| 2023-05-30 | 2,711 | 2,730 | 2,711 | 2,711 | 1,300 | 2,711 |
| 2023-05-29 | 2,720 | 2,739 | 2,715 | 2,715 | 1,000 | 2,715 |
| 2023-05-26 | 2,738 | 2,738 | 2,719 | 2,719 | 2,300 | 2,719 |
| 2023-05-25 | 2,774 | 2,774 | 2,734 | 2,734 | 3,400 | 2,734 |
| 2023-05-24 | 2,704 | 2,741 | 2,704 | 2,741 | 2,100 | 2,741 |
| 2023-05-23 | 2,735 | 2,735 | 2,716 | 2,727 | 2,800 | 2,727 |
| 2023-05-22 | 2,722 | 2,735 | 2,721 | 2,735 | 3,100 | 2,735 |
| 2023-05-19 | 2,736 | 2,740 | 2,709 | 2,721 | 3,600 | 2,721 |
| 2023-05-18 | 2,746 | 2,776 | 2,722 | 2,743 | 4,100 | 2,743 |
| 2023-05-17 | 2,815 | 2,817 | 2,772 | 2,788 | 2,500 | 2,788 |
| 2023-05-16 | 2,849 | 2,849 | 2,801 | 2,815 | 1,500 | 2,815 |
| 2023-05-15 | 2,823 | 2,849 | 2,823 | 2,849 | 3,800 | 2,849 |
| 2023-05-12 | 2,825 | 2,825 | 2,788 | 2,823 | 3,100 | 2,823 |
| 2023-05-11 | 2,698 | 3,190 | 2,689 | 2,826 | 27,400 | 2,826 |
| 2023-05-10 | 2,682 | 2,696 | 2,680 | 2,688 | 1,000 | 2,688 |
| 2023-05-09 | 2,660 | 2,703 | 2,659 | 2,703 | 2,900 | 2,703 |
| 2023-05-08 | 2,683 | 2,683 | 2,656 | 2,664 | 1,000 | 2,664 |
| 2023-05-02 | 2,663 | 2,683 | 2,656 | 2,683 | 1,100 | 2,683 |
| 2023-05-01 | 2,635 | 2,657 | 2,625 | 2,657 | 3,200 | 2,657 |
| 2023-04-28 | 2,622 | 2,640 | 2,614 | 2,620 | 2,000 | 2,620 |
| 2023-04-27 | 2,611 | 2,649 | 2,611 | 2,627 | 11,600 | 2,627 |
| 2023-04-26 | 2,651 | 2,651 | 2,632 | 2,640 | 1,200 | 2,640 |
| 2023-04-25 | 2,625 | 2,649 | 2,625 | 2,649 | 2,000 | 2,649 |
| 2023-04-24 | 2,628 | 2,638 | 2,613 | 2,633 | 3,000 | 2,633 |
| 2023-04-21 | 2,629 | 2,629 | 2,608 | 2,628 | 1,100 | 2,628 |
| 2023-04-20 | 2,620 | 2,629 | 2,606 | 2,629 | 1,100 | 2,629 |
| 2023-04-19 | 2,598 | 2,620 | 2,597 | 2,620 | 1,900 | 2,620 |
| 2023-04-18 | 2,646 | 2,646 | 2,613 | 2,628 | 2,600 | 2,628 |
| 2023-04-17 | 2,649 | 2,649 | 2,600 | 2,614 | 2,000 | 2,614 |
| 2023-04-14 | 2,646 | 2,647 | 2,602 | 2,631 | 2,200 | 2,631 |
| 2023-04-13 | 2,627 | 2,634 | 2,626 | 2,626 | 1,600 | 2,626 |
| 2023-04-12 | 2,625 | 2,625 | 2,554 | 2,610 | 2,500 | 2,610 |
| 2023-04-11 | 2,590 | 2,590 | 2,549 | 2,585 | 2,300 | 2,585 |
| 2023-04-10 | 2,543 | 2,575 | 2,543 | 2,570 | 1,100 | 2,570 |
| 2023-04-07 | 2,577 | 2,580 | 2,536 | 2,542 | 5,900 | 2,542 |
| 2023-04-06 | 2,570 | 2,638 | 2,562 | 2,613 | 7,900 | 2,613 |
| 2023-04-05 | 2,666 | 2,666 | 2,565 | 2,570 | 5,800 | 2,570 |
| 2023-04-04 | 2,688 | 2,688 | 2,666 | 2,666 | 2,900 | 2,666 |
| 2023-04-03 | 2,675 | 2,707 | 2,670 | 2,707 | 2,800 | 2,707 |
| 2023-03-31 | 2,688 | 2,692 | 2,675 | 2,679 | 3,400 | 2,679 |
| 2023-03-30 | 2,741 | 2,741 | 2,701 | 2,701 | 15,500 | 2,701 |
| 2023-03-29 | 2,757 | 2,841 | 2,757 | 2,841 | 24,300 | 2,841 |
| 2023-03-28 | 2,750 | 2,769 | 2,750 | 2,769 | 1,900 | 2,769 |
| 2023-03-27 | 2,745 | 2,750 | 2,735 | 2,750 | 2,600 | 2,750 |
| 2023-03-24 | 2,730 | 2,737 | 2,681 | 2,735 | 2,800 | 2,735 |
| 2023-03-23 | 2,700 | 2,730 | 2,665 | 2,730 | 1,500 | 2,730 |
| 2023-03-22 | 2,738 | 2,738 | 2,709 | 2,724 | 2,100 | 2,724 |
| 2023-03-20 | 2,727 | 2,727 | 2,694 | 2,696 | 2,700 | 2,696 |
| 2023-03-17 | 2,738 | 2,739 | 2,728 | 2,728 | 1,300 | 2,728 |
| 2023-03-16 | 2,660 | 2,728 | 2,660 | 2,728 | 3,300 | 2,728 |
| 2023-03-15 | 2,695 | 2,718 | 2,695 | 2,718 | 1,000 | 2,718 |
| 2023-03-14 | 2,719 | 2,723 | 2,660 | 2,660 | 1,900 | 2,660 |
| 2023-03-13 | 2,731 | 2,735 | 2,715 | 2,719 | 3,600 | 2,719 |
| 2023-03-10 | 2,776 | 2,778 | 2,763 | 2,763 | 3,300 | 2,763 |
| 2023-03-09 | 2,735 | 2,763 | 2,735 | 2,763 | 3,300 | 2,763 |
| 2023-03-08 | 2,715 | 2,742 | 2,715 | 2,736 | 12,200 | 2,736 |
| 2023-03-07 | 2,753 | 2,767 | 2,716 | 2,716 | 4,400 | 2,716 |
| 2023-03-06 | 2,769 | 2,771 | 2,750 | 2,754 | 4,000 | 2,754 |
| 2023-03-03 | 2,751 | 2,780 | 2,750 | 2,780 | 1,900 | 2,780 |
| 2023-03-02 | 2,770 | 2,783 | 2,760 | 2,766 | 3,800 | 2,766 |
| 2023-03-01 | 2,750 | 2,770 | 2,750 | 2,770 | 2,400 | 2,770 |
| 2023-02-28 | 2,788 | 2,788 | 2,742 | 2,755 | 4,500 | 2,755 |
| 2023-02-27 | 2,743 | 2,793 | 2,734 | 2,793 | 4,200 | 2,793 |
| 2023-02-24 | 2,705 | 2,720 | 2,705 | 2,720 | 1,400 | 2,720 |
| 2023-02-22 | 2,668 | 2,717 | 2,668 | 2,691 | 5,000 | 2,691 |
| 2023-02-21 | 2,662 | 2,687 | 2,662 | 2,687 | 2,700 | 2,687 |
| 2023-02-20 | 2,639 | 2,679 | 2,639 | 2,679 | 3,100 | 2,679 |
| 2023-02-17 | 2,602 | 2,639 | 2,602 | 2,630 | 900 | 2,630 |
| 2023-02-16 | 2,610 | 2,633 | 2,592 | 2,633 | 1,100 | 2,633 |
| 2023-02-15 | 2,633 | 2,633 | 2,599 | 2,612 | 1,100 | 2,612 |
| 2023-02-14 | 2,615 | 2,633 | 2,615 | 2,633 | 2,400 | 2,633 |
| 2023-02-13 | 2,577 | 2,590 | 2,577 | 2,590 | 1,600 | 2,590 |
| 2023-02-10 | 2,576 | 2,615 | 2,576 | 2,614 | 1,600 | 2,614 |
| 2023-02-09 | 2,580 | 2,616 | 2,580 | 2,587 | 1,500 | 2,587 |
| 2023-02-08 | 2,579 | 2,579 | 2,563 | 2,576 | 1,800 | 2,576 |
| 2023-02-07 | 2,602 | 2,602 | 2,590 | 2,590 | 1,500 | 2,590 |
| 2023-02-06 | 2,568 | 2,643 | 2,568 | 2,618 | 6,300 | 2,618 |
| 2023-02-03 | 2,554 | 2,557 | 2,533 | 2,551 | 2,600 | 2,551 |
| 2023-02-02 | 2,552 | 2,568 | 2,552 | 2,554 | 1,900 | 2,554 |
| 2023-02-01 | 2,550 | 2,562 | 2,550 | 2,560 | 1,200 | 2,560 |
| 2023-01-31 | 2,525 | 2,531 | 2,501 | 2,531 | 1,500 | 2,531 |
| 2023-01-30 | 2,540 | 2,550 | 2,475 | 2,475 | 12,600 | 2,475 |
| 2023-01-27 | 2,548 | 2,548 | 2,532 | 2,537 | 1,800 | 2,537 |
| 2023-01-26 | 2,523 | 2,536 | 2,517 | 2,536 | 2,800 | 2,536 |
| 2023-01-25 | 2,517 | 2,523 | 2,499 | 2,523 | 2,600 | 2,523 |
| 2023-01-24 | 2,503 | 2,517 | 2,503 | 2,507 | 2,800 | 2,507 |
| 2023-01-23 | 2,478 | 2,503 | 2,478 | 2,503 | 3,600 | 2,503 |
| 2023-01-20 | 2,463 | 2,482 | 2,463 | 2,477 | 1,000 | 2,477 |
| 2023-01-19 | 2,471 | 2,479 | 2,463 | 2,463 | 1,400 | 2,463 |
| 2023-01-18 | 2,463 | 2,469 | 2,463 | 2,463 | 2,100 | 2,463 |
| 2023-01-17 | 2,460 | 2,465 | 2,460 | 2,463 | 700 | 2,463 |
| 2023-01-16 | 2,445 | 2,462 | 2,445 | 2,455 | 1,700 | 2,455 |
| 2023-01-13 | 2,448 | 2,463 | 2,448 | 2,455 | 1,300 | 2,455 |
| 2023-01-12 | 2,452 | 2,462 | 2,450 | 2,453 | 2,100 | 2,453 |
| 2023-01-11 | 2,452 | 2,468 | 2,452 | 2,462 | 3,800 | 2,462 |
| 2023-01-10 | 2,435 | 2,463 | 2,435 | 2,452 | 3,600 | 2,452 |
| 2023-01-06 | 2,433 | 2,435 | 2,432 | 2,435 | 700 | 2,435 |
| 2023-01-05 | 2,435 | 2,435 | 2,420 | 2,422 | 1,000 | 2,422 |
| 2023-01-04 | 2,438 | 2,438 | 2,420 | 2,422 | 2,800 | 2,422 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-01-27]1株→1.05株 [1986-03-27]1株→1.1株
