6016 (株)ジャパンエンジンコーポレーション 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 | 7,530 | 7,530 | 7,100 | 7,180 | 95,900 | 2,393.33 |
| 2023-12-28 | 7,520 | 7,810 | 7,400 | 7,610 | 106,700 | 2,536.67 |
| 2023-12-27 | 8,200 | 8,200 | 7,360 | 7,510 | 152,500 | 2,503.33 |
| 2023-12-26 | 8,000 | 8,370 | 7,700 | 8,010 | 179,800 | 2,670 |
| 2023-12-25 | 7,050 | 7,910 | 6,900 | 7,910 | 160,400 | 2,636.67 |
| 2023-12-22 | 6,840 | 7,010 | 6,740 | 6,910 | 61,200 | 2,303.33 |
| 2023-12-21 | 6,770 | 6,910 | 6,580 | 6,770 | 37,700 | 2,256.67 |
| 2023-12-20 | 6,480 | 6,850 | 6,380 | 6,820 | 74,500 | 2,273.33 |
| 2023-12-19 | 6,140 | 6,480 | 6,140 | 6,470 | 44,900 | 2,156.67 |
| 2023-12-18 | 6,200 | 6,300 | 6,030 | 6,140 | 49,200 | 2,046.67 |
| 2023-12-15 | 6,090 | 6,300 | 6,060 | 6,240 | 31,200 | 2,080 |
| 2023-12-14 | 6,510 | 6,580 | 6,030 | 6,030 | 100,300 | 2,010 |
| 2023-12-13 | 6,530 | 6,700 | 6,410 | 6,500 | 27,900 | 2,166.67 |
| 2023-12-12 | 6,660 | 6,720 | 6,410 | 6,480 | 41,600 | 2,160 |
| 2023-12-11 | 6,670 | 6,750 | 6,530 | 6,560 | 29,000 | 2,186.67 |
| 2023-12-08 | 6,530 | 6,680 | 6,450 | 6,570 | 54,500 | 2,190 |
| 2023-12-07 | 7,070 | 7,070 | 6,700 | 6,700 | 59,600 | 2,233.33 |
| 2023-12-06 | 6,950 | 7,300 | 6,860 | 7,180 | 68,400 | 2,393.33 |
| 2023-12-05 | 7,180 | 7,350 | 6,910 | 6,970 | 94,300 | 2,323.33 |
| 2023-12-04 | 6,490 | 7,050 | 6,460 | 6,960 | 94,000 | 2,320 |
| 2023-12-01 | 6,490 | 6,490 | 6,340 | 6,470 | 20,300 | 2,156.67 |
| 2023-11-30 | 6,290 | 6,490 | 6,250 | 6,450 | 23,000 | 2,150 |
| 2023-11-29 | 6,330 | 6,450 | 6,240 | 6,380 | 31,100 | 2,126.67 |
| 2023-11-28 | 6,500 | 6,670 | 6,320 | 6,390 | 45,500 | 2,130 |
| 2023-11-27 | 6,450 | 6,740 | 6,450 | 6,540 | 55,700 | 2,180 |
| 2023-11-24 | 6,260 | 6,550 | 6,260 | 6,460 | 58,200 | 2,153.33 |
| 2023-11-22 | 6,240 | 6,340 | 6,150 | 6,220 | 47,900 | 2,073.33 |
| 2023-11-21 | 6,550 | 6,740 | 6,100 | 6,260 | 128,500 | 2,086.67 |
| 2023-11-20 | 6,500 | 6,670 | 6,370 | 6,450 | 111,700 | 2,150 |
| 2023-11-17 | 6,940 | 6,940 | 6,560 | 6,560 | 114,500 | 2,186.67 |
| 2023-11-16 | 7,090 | 7,090 | 6,650 | 6,940 | 105,000 | 2,313.33 |
| 2023-11-15 | 6,830 | 7,190 | 6,830 | 7,100 | 123,800 | 2,366.67 |
| 2023-11-14 | 6,010 | 7,100 | 5,870 | 6,980 | 475,700 | 2,326.67 |
| 2023-11-13 | 6,110 | 6,110 | 6,110 | 6,110 | 28,700 | 2,036.67 |
| 2023-11-10 | 5,110 | 5,110 | 5,110 | 5,110 | 9,100 | 1,703.33 |
| 2023-11-09 | 4,365 | 4,480 | 4,305 | 4,410 | 80,700 | 1,470 |
| 2023-11-08 | 4,465 | 4,540 | 4,345 | 4,435 | 42,200 | 1,478.33 |
| 2023-11-07 | 4,730 | 4,730 | 4,370 | 4,420 | 194,000 | 1,473.33 |
| 2023-11-06 | 4,850 | 4,895 | 4,730 | 4,895 | 27,400 | 1,631.67 |
| 2023-11-02 | 4,790 | 4,855 | 4,730 | 4,735 | 31,500 | 1,578.33 |
| 2023-11-01 | 4,790 | 4,790 | 4,665 | 4,730 | 15,500 | 1,576.67 |
| 2023-10-31 | 4,595 | 4,680 | 4,510 | 4,660 | 25,600 | 1,553.33 |
| 2023-10-30 | 4,450 | 4,655 | 4,440 | 4,585 | 35,700 | 1,528.33 |
| 2023-10-27 | 4,445 | 4,525 | 4,345 | 4,520 | 14,400 | 1,506.67 |
| 2023-10-26 | 4,390 | 4,520 | 4,360 | 4,375 | 28,800 | 1,458.33 |
| 2023-10-25 | 4,515 | 4,750 | 4,490 | 4,500 | 40,500 | 1,500 |
| 2023-10-24 | 4,290 | 4,545 | 4,100 | 4,490 | 52,900 | 1,496.67 |
| 2023-10-23 | 4,460 | 4,460 | 4,180 | 4,220 | 66,700 | 1,406.67 |
| 2023-10-20 | 4,500 | 4,600 | 4,395 | 4,510 | 50,100 | 1,503.33 |
| 2023-10-19 | 4,915 | 4,915 | 4,500 | 4,550 | 114,600 | 1,516.67 |
| 2023-10-18 | 4,910 | 5,020 | 4,830 | 4,915 | 15,600 | 1,638.33 |
| 2023-10-17 | 4,915 | 5,120 | 4,855 | 4,895 | 31,900 | 1,631.67 |
| 2023-10-16 | 4,855 | 4,945 | 4,790 | 4,860 | 28,600 | 1,620 |
| 2023-10-13 | 5,010 | 5,010 | 4,840 | 4,950 | 19,700 | 1,650 |
| 2023-10-12 | 5,110 | 5,120 | 4,925 | 5,040 | 22,600 | 1,680 |
| 2023-10-11 | 5,050 | 5,230 | 4,980 | 5,030 | 41,600 | 1,676.67 |
| 2023-10-10 | 4,750 | 5,010 | 4,720 | 4,980 | 31,700 | 1,660 |
| 2023-10-06 | 4,815 | 4,820 | 4,650 | 4,700 | 24,400 | 1,566.67 |
| 2023-10-05 | 4,790 | 4,895 | 4,670 | 4,780 | 43,000 | 1,593.33 |
| 2023-10-04 | 4,805 | 4,895 | 4,600 | 4,675 | 70,200 | 1,558.33 |
| 2023-10-03 | 5,050 | 5,180 | 4,905 | 4,905 | 49,000 | 1,635 |
| 2023-10-02 | 5,050 | 5,180 | 4,915 | 5,060 | 27,100 | 1,686.67 |
| 2023-09-29 | 5,110 | 5,200 | 4,955 | 4,975 | 25,000 | 1,658.33 |
| 2023-09-28 | 4,845 | 5,160 | 4,845 | 5,110 | 49,600 | 1,703.33 |
| 2023-09-27 | 4,840 | 4,910 | 4,760 | 4,790 | 18,900 | 1,596.67 |
| 2023-09-26 | 4,965 | 4,965 | 4,760 | 4,900 | 31,300 | 1,633.33 |
| 2023-09-25 | 4,930 | 5,040 | 4,915 | 4,965 | 17,800 | 1,655 |
| 2023-09-22 | 4,705 | 5,050 | 4,685 | 5,030 | 59,100 | 1,676.67 |
| 2023-09-21 | 4,900 | 4,990 | 4,725 | 4,775 | 48,300 | 1,591.67 |
| 2023-09-20 | 5,280 | 5,280 | 4,900 | 4,900 | 48,400 | 1,633.33 |
| 2023-09-19 | 5,160 | 5,300 | 5,050 | 5,240 | 25,400 | 1,746.67 |
| 2023-09-15 | 5,380 | 5,490 | 5,160 | 5,210 | 42,400 | 1,736.67 |
| 2023-09-14 | 5,110 | 5,440 | 5,110 | 5,370 | 50,200 | 1,790 |
| 2023-09-13 | 5,140 | 5,280 | 5,010 | 5,120 | 36,700 | 1,706.67 |
| 2023-09-12 | 5,480 | 5,630 | 5,130 | 5,140 | 93,800 | 1,713.33 |
| 2023-09-11 | 5,300 | 5,580 | 5,270 | 5,570 | 77,900 | 1,856.67 |
| 2023-09-08 | 5,140 | 5,360 | 5,140 | 5,310 | 57,400 | 1,770 |
| 2023-09-07 | 5,120 | 5,280 | 5,020 | 5,240 | 68,300 | 1,746.67 |
| 2023-09-06 | 4,825 | 5,250 | 4,710 | 5,160 | 147,100 | 1,720 |
| 2023-09-05 | 4,985 | 5,040 | 4,830 | 4,840 | 39,500 | 1,613.33 |
| 2023-09-04 | 5,060 | 5,080 | 4,900 | 4,930 | 55,800 | 1,643.33 |
| 2023-09-01 | 4,780 | 5,110 | 4,640 | 5,070 | 88,000 | 1,690 |
| 2023-08-31 | 4,800 | 4,930 | 4,725 | 4,785 | 53,300 | 1,595 |
| 2023-08-30 | 4,800 | 4,885 | 4,680 | 4,815 | 74,600 | 1,605 |
| 2023-08-29 | 4,525 | 4,750 | 4,415 | 4,750 | 88,200 | 1,583.33 |
| 2023-08-28 | 4,330 | 4,425 | 4,240 | 4,385 | 58,600 | 1,461.67 |
| 2023-08-25 | 4,430 | 4,480 | 4,285 | 4,300 | 97,000 | 1,433.33 |
| 2023-08-24 | 4,740 | 4,805 | 4,530 | 4,560 | 88,900 | 1,520 |
| 2023-08-23 | 4,635 | 4,740 | 4,530 | 4,720 | 51,800 | 1,573.33 |
| 2023-08-22 | 4,770 | 4,880 | 4,470 | 4,610 | 109,600 | 1,536.67 |
| 2023-08-21 | 4,705 | 4,930 | 4,630 | 4,760 | 88,000 | 1,586.67 |
| 2023-08-18 | 5,260 | 5,260 | 4,690 | 4,750 | 183,800 | 1,583.33 |
| 2023-08-17 | 5,180 | 5,360 | 5,010 | 5,360 | 61,900 | 1,786.67 |
| 2023-08-16 | 5,300 | 5,420 | 5,150 | 5,180 | 48,400 | 1,726.67 |
| 2023-08-15 | 5,330 | 5,530 | 5,320 | 5,400 | 45,700 | 1,800 |
| 2023-08-14 | 5,620 | 5,740 | 5,300 | 5,400 | 91,500 | 1,800 |
| 2023-08-10 | 5,090 | 5,500 | 5,000 | 5,480 | 153,300 | 1,826.67 |
| 2023-08-09 | 5,340 | 5,740 | 5,110 | 5,190 | 239,000 | 1,730 |
| 2023-08-08 | 5,390 | 5,490 | 5,020 | 5,140 | 236,500 | 1,713.33 |
| 2023-08-07 | 4,860 | 5,390 | 4,760 | 5,390 | 393,000 | 1,796.67 |
| 2023-08-04 | 4,575 | 4,690 | 4,560 | 4,690 | 69,800 | 1,563.33 |
| 2023-08-03 | 3,890 | 4,045 | 3,830 | 3,990 | 92,200 | 1,330 |
| 2023-08-02 | 3,815 | 3,985 | 3,735 | 3,960 | 97,700 | 1,320 |
| 2023-08-01 | 3,520 | 3,705 | 3,520 | 3,675 | 48,300 | 1,225 |
| 2023-07-31 | 3,500 | 3,580 | 3,470 | 3,520 | 31,700 | 1,173.33 |
| 2023-07-28 | 3,495 | 3,565 | 3,435 | 3,495 | 43,000 | 1,165 |
| 2023-07-27 | 3,610 | 3,650 | 3,510 | 3,565 | 51,900 | 1,188.33 |
| 2023-07-26 | 3,680 | 3,745 | 3,675 | 3,680 | 15,700 | 1,226.67 |
| 2023-07-25 | 3,750 | 3,765 | 3,625 | 3,745 | 43,500 | 1,248.33 |
| 2023-07-24 | 3,785 | 3,870 | 3,725 | 3,765 | 31,700 | 1,255 |
| 2023-07-21 | 3,730 | 3,850 | 3,685 | 3,785 | 40,500 | 1,261.67 |
| 2023-07-20 | 3,830 | 3,860 | 3,615 | 3,800 | 110,800 | 1,266.67 |
| 2023-07-19 | 3,465 | 3,800 | 3,400 | 3,760 | 169,100 | 1,253.33 |
| 2023-07-18 | 3,735 | 3,750 | 3,360 | 3,395 | 212,700 | 1,131.67 |
| 2023-07-14 | 3,895 | 3,950 | 3,720 | 3,805 | 71,400 | 1,268.33 |
| 2023-07-13 | 3,940 | 4,035 | 3,600 | 3,955 | 132,700 | 1,318.33 |
| 2023-07-12 | 4,270 | 4,360 | 4,020 | 4,060 | 87,300 | 1,353.33 |
| 2023-07-11 | 4,020 | 4,220 | 3,990 | 4,210 | 62,900 | 1,403.33 |
| 2023-07-10 | 4,025 | 4,110 | 3,930 | 4,010 | 48,300 | 1,336.67 |
| 2023-07-07 | 4,010 | 4,115 | 3,965 | 4,015 | 56,900 | 1,338.33 |
| 2023-07-06 | 4,145 | 4,260 | 4,105 | 4,150 | 46,600 | 1,383.33 |
| 2023-07-05 | 4,365 | 4,450 | 4,210 | 4,255 | 63,300 | 1,418.33 |
| 2023-07-04 | 4,155 | 4,365 | 4,105 | 4,270 | 69,200 | 1,423.33 |
| 2023-07-03 | 4,455 | 4,480 | 4,100 | 4,225 | 124,100 | 1,408.33 |
| 2023-06-30 | 4,255 | 4,405 | 4,200 | 4,400 | 95,100 | 1,466.67 |
| 2023-06-29 | 3,985 | 4,280 | 3,950 | 4,185 | 87,000 | 1,395 |
| 2023-06-28 | 3,745 | 3,965 | 3,680 | 3,930 | 80,300 | 1,310 |
| 2023-06-27 | 3,650 | 3,855 | 3,585 | 3,675 | 81,100 | 1,225 |
| 2023-06-26 | 3,850 | 3,855 | 3,610 | 3,675 | 80,900 | 1,225 |
| 2023-06-23 | 4,115 | 4,200 | 3,720 | 3,930 | 182,000 | 1,310 |
| 2023-06-22 | 3,990 | 4,460 | 3,990 | 4,120 | 188,100 | 1,373.33 |
| 2023-06-21 | 3,845 | 4,060 | 3,710 | 3,990 | 103,000 | 1,330 |
| 2023-06-20 | 3,820 | 3,905 | 3,775 | 3,845 | 48,100 | 1,281.67 |
| 2023-06-19 | 3,650 | 3,975 | 3,580 | 3,890 | 98,200 | 1,296.67 |
| 2023-06-16 | 3,550 | 3,695 | 3,490 | 3,560 | 70,700 | 1,186.67 |
| 2023-06-15 | 3,310 | 3,550 | 3,235 | 3,540 | 79,500 | 1,180 |
| 2023-06-14 | 3,200 | 3,300 | 3,100 | 3,290 | 52,600 | 1,096.67 |
| 2023-06-13 | 3,250 | 3,270 | 3,145 | 3,170 | 39,600 | 1,056.67 |
| 2023-06-12 | 3,250 | 3,370 | 3,240 | 3,250 | 61,400 | 1,083.33 |
| 2023-06-09 | 3,135 | 3,330 | 3,135 | 3,295 | 56,600 | 1,098.33 |
| 2023-06-08 | 3,160 | 3,190 | 3,050 | 3,090 | 37,900 | 1,030 |
| 2023-06-07 | 3,055 | 3,195 | 3,000 | 3,145 | 97,900 | 1,048.33 |
| 2023-06-06 | 2,991 | 3,090 | 2,975 | 3,010 | 46,800 | 1,003.33 |
| 2023-06-05 | 2,789 | 3,125 | 2,762 | 2,992 | 137,700 | 997.33 |
| 2023-06-02 | 2,720 | 2,749 | 2,639 | 2,749 | 43,300 | 916.33 |
| 2023-06-01 | 2,789 | 2,815 | 2,699 | 2,720 | 33,200 | 906.67 |
| 2023-05-31 | 2,851 | 2,885 | 2,752 | 2,784 | 35,500 | 928 |
| 2023-05-30 | 2,762 | 2,851 | 2,730 | 2,850 | 41,300 | 950 |
| 2023-05-29 | 2,699 | 2,817 | 2,663 | 2,733 | 42,500 | 911 |
| 2023-05-26 | 2,800 | 2,908 | 2,720 | 2,748 | 60,900 | 916 |
| 2023-05-25 | 2,849 | 2,856 | 2,752 | 2,786 | 46,200 | 928.67 |
| 2023-05-24 | 2,669 | 2,893 | 2,666 | 2,838 | 59,500 | 946 |
| 2023-05-23 | 2,800 | 2,885 | 2,680 | 2,719 | 86,800 | 906.33 |
| 2023-05-22 | 2,695 | 2,915 | 2,619 | 2,839 | 112,700 | 946.33 |
| 2023-05-19 | 2,500 | 2,729 | 2,443 | 2,720 | 96,900 | 906.67 |
| 2023-05-18 | 2,610 | 2,620 | 2,430 | 2,506 | 70,200 | 835.33 |
| 2023-05-17 | 2,600 | 2,665 | 2,477 | 2,572 | 105,700 | 857.33 |
| 2023-05-16 | 2,660 | 2,781 | 2,576 | 2,627 | 237,100 | 875.67 |
| 2023-05-15 | 2,450 | 2,580 | 2,321 | 2,517 | 662,900 | 839 |
| 2023-05-12 | 2,310 | 2,310 | 2,310 | 2,310 | 13,700 | 770 |
| 2023-05-11 | 1,957 | 1,974 | 1,898 | 1,910 | 57,100 | 636.67 |
| 2023-05-10 | 2,047 | 2,050 | 1,951 | 1,957 | 64,000 | 652.33 |
| 2023-05-09 | 2,143 | 2,200 | 1,992 | 2,021 | 122,900 | 673.67 |
| 2023-05-08 | 2,206 | 2,299 | 2,120 | 2,125 | 103,900 | 708.33 |
| 2023-05-02 | 2,077 | 2,277 | 2,052 | 2,216 | 75,800 | 738.67 |
| 2023-05-01 | 2,015 | 2,148 | 2,011 | 2,116 | 74,500 | 705.33 |
| 2023-04-28 | 2,016 | 2,050 | 1,982 | 1,990 | 30,000 | 663.33 |
| 2023-04-27 | 1,988 | 2,054 | 1,967 | 2,016 | 47,400 | 672 |
| 2023-04-26 | 1,955 | 2,054 | 1,955 | 1,986 | 65,100 | 662 |
| 2023-04-25 | 1,877 | 2,070 | 1,877 | 2,022 | 100,300 | 674 |
| 2023-04-24 | 1,833 | 1,910 | 1,830 | 1,880 | 37,700 | 626.67 |
| 2023-04-21 | 2,001 | 2,015 | 1,828 | 1,854 | 135,900 | 618 |
| 2023-04-20 | 1,880 | 1,995 | 1,873 | 1,935 | 94,700 | 645 |
| 2023-04-19 | 1,810 | 1,914 | 1,801 | 1,908 | 89,600 | 636 |
| 2023-04-18 | 1,863 | 1,891 | 1,816 | 1,816 | 66,600 | 605.33 |
| 2023-04-17 | 1,842 | 1,891 | 1,801 | 1,891 | 81,300 | 630.33 |
| 2023-04-14 | 1,821 | 1,889 | 1,786 | 1,843 | 143,300 | 614.33 |
| 2023-04-13 | 1,772 | 1,835 | 1,755 | 1,815 | 133,100 | 605 |
| 2023-04-12 | 1,790 | 1,825 | 1,721 | 1,755 | 163,200 | 585 |
| 2023-04-11 | 1,853 | 1,911 | 1,734 | 1,760 | 574,400 | 586.67 |
| 2023-04-10 | 2,030 | 2,030 | 1,802 | 1,826 | 1,829,800 | 608.67 |
| 2023-04-07 | 1,772 | 2,154 | 1,754 | 2,154 | 3,395,700 | 718 |
| 2023-04-06 | 1,979 | 2,139 | 1,689 | 1,754 | 6,068,200 | 584.67 |
| 2023-04-05 | 1,469 | 1,739 | 1,405 | 1,739 | 2,060,900 | 579.67 |
| 2023-04-04 | 1,350 | 1,585 | 1,313 | 1,439 | 1,992,900 | 479.67 |
| 2023-04-03 | 1,293 | 1,296 | 1,280 | 1,285 | 6,500 | 428.33 |
| 2023-03-31 | 1,249 | 1,278 | 1,249 | 1,274 | 7,900 | 424.67 |
| 2023-03-30 | 1,244 | 1,253 | 1,230 | 1,239 | 65,800 | 413 |
| 2023-03-29 | 1,250 | 1,261 | 1,241 | 1,252 | 2,100 | 417.33 |
| 2023-03-28 | 1,239 | 1,252 | 1,234 | 1,236 | 1,900 | 412 |
| 2023-03-27 | 1,223 | 1,245 | 1,223 | 1,241 | 3,800 | 413.67 |
| 2023-03-24 | 1,253 | 1,253 | 1,211 | 1,231 | 20,600 | 410.33 |
| 2023-03-23 | 1,252 | 1,253 | 1,228 | 1,240 | 23,400 | 413.33 |
| 2023-03-22 | 1,260 | 1,271 | 1,251 | 1,251 | 13,100 | 417 |
| 2023-03-20 | 1,288 | 1,288 | 1,246 | 1,251 | 9,500 | 417 |
| 2023-03-17 | 1,290 | 1,296 | 1,270 | 1,292 | 4,800 | 430.67 |
| 2023-03-16 | 1,261 | 1,278 | 1,251 | 1,270 | 9,100 | 423.33 |
| 2023-03-15 | 1,285 | 1,293 | 1,283 | 1,291 | 3,800 | 430.33 |
| 2023-03-14 | 1,305 | 1,308 | 1,273 | 1,276 | 19,800 | 425.33 |
| 2023-03-13 | 1,325 | 1,326 | 1,301 | 1,308 | 11,400 | 436 |
| 2023-03-10 | 1,326 | 1,339 | 1,326 | 1,338 | 5,700 | 446 |
| 2023-03-09 | 1,335 | 1,350 | 1,335 | 1,340 | 7,300 | 446.67 |
| 2023-03-08 | 1,313 | 1,340 | 1,313 | 1,340 | 5,700 | 446.67 |
| 2023-03-07 | 1,318 | 1,328 | 1,318 | 1,321 | 3,500 | 440.33 |
| 2023-03-06 | 1,332 | 1,339 | 1,320 | 1,320 | 8,500 | 440 |
| 2023-03-03 | 1,329 | 1,333 | 1,307 | 1,329 | 11,200 | 443 |
| 2023-03-02 | 1,323 | 1,333 | 1,312 | 1,327 | 8,900 | 442.33 |
| 2023-03-01 | 1,318 | 1,325 | 1,303 | 1,323 | 27,400 | 441 |
| 2023-02-28 | 1,319 | 1,320 | 1,300 | 1,317 | 6,200 | 439 |
| 2023-02-27 | 1,313 | 1,323 | 1,312 | 1,315 | 2,800 | 438.33 |
| 2023-02-24 | 1,313 | 1,316 | 1,306 | 1,313 | 34,300 | 437.67 |
| 2023-02-22 | 1,320 | 1,320 | 1,296 | 1,313 | 26,000 | 437.67 |
| 2023-02-21 | 1,337 | 1,339 | 1,329 | 1,332 | 5,900 | 444 |
| 2023-02-20 | 1,328 | 1,338 | 1,328 | 1,329 | 7,000 | 443 |
| 2023-02-17 | 1,315 | 1,328 | 1,315 | 1,316 | 4,600 | 438.67 |
| 2023-02-16 | 1,322 | 1,322 | 1,303 | 1,308 | 6,700 | 436 |
| 2023-02-15 | 1,307 | 1,309 | 1,286 | 1,309 | 11,100 | 436.33 |
| 2023-02-14 | 1,332 | 1,332 | 1,300 | 1,311 | 16,700 | 437 |
| 2023-02-13 | 1,308 | 1,334 | 1,308 | 1,331 | 7,900 | 443.67 |
| 2023-02-10 | 1,324 | 1,357 | 1,305 | 1,325 | 37,400 | 441.67 |
| 2023-02-09 | 1,316 | 1,319 | 1,300 | 1,314 | 9,700 | 438 |
| 2023-02-08 | 1,307 | 1,308 | 1,290 | 1,300 | 4,800 | 433.33 |
| 2023-02-07 | 1,297 | 1,319 | 1,295 | 1,307 | 7,000 | 435.67 |
| 2023-02-06 | 1,298 | 1,310 | 1,289 | 1,294 | 8,900 | 431.33 |
| 2023-02-03 | 1,298 | 1,311 | 1,282 | 1,282 | 11,500 | 427.33 |
| 2023-02-02 | 1,349 | 1,363 | 1,287 | 1,298 | 37,000 | 432.67 |
| 2023-02-01 | 1,344 | 1,344 | 1,305 | 1,340 | 10,400 | 446.67 |
| 2023-01-31 | 1,341 | 1,345 | 1,319 | 1,345 | 6,600 | 448.33 |
| 2023-01-30 | 1,341 | 1,341 | 1,315 | 1,339 | 5,500 | 446.33 |
| 2023-01-27 | 1,310 | 1,358 | 1,301 | 1,337 | 33,100 | 445.67 |
| 2023-01-26 | 1,298 | 1,303 | 1,280 | 1,303 | 8,800 | 434.33 |
| 2023-01-25 | 1,320 | 1,322 | 1,290 | 1,298 | 7,000 | 432.67 |
| 2023-01-24 | 1,323 | 1,329 | 1,305 | 1,310 | 9,700 | 436.67 |
| 2023-01-23 | 1,273 | 1,330 | 1,273 | 1,327 | 41,700 | 442.33 |
| 2023-01-20 | 1,275 | 1,280 | 1,251 | 1,273 | 6,100 | 424.33 |
| 2023-01-19 | 1,262 | 1,276 | 1,255 | 1,276 | 3,500 | 425.33 |
| 2023-01-18 | 1,278 | 1,348 | 1,256 | 1,275 | 33,700 | 425 |
| 2023-01-17 | 1,248 | 1,264 | 1,248 | 1,251 | 2,800 | 417 |
| 2023-01-16 | 1,240 | 1,251 | 1,233 | 1,238 | 3,000 | 412.67 |
| 2023-01-13 | 1,250 | 1,262 | 1,241 | 1,241 | 3,100 | 413.67 |
| 2023-01-12 | 1,264 | 1,266 | 1,253 | 1,254 | 2,400 | 418 |
| 2023-01-11 | 1,250 | 1,266 | 1,250 | 1,265 | 5,400 | 421.67 |
| 2023-01-10 | 1,240 | 1,253 | 1,240 | 1,253 | 2,800 | 417.67 |
| 2023-01-06 | 1,220 | 1,233 | 1,220 | 1,233 | 1,000 | 411 |
| 2023-01-05 | 1,230 | 1,230 | 1,222 | 1,222 | 600 | 407.33 |
| 2023-01-04 | 1,230 | 1,230 | 1,206 | 1,224 | 6,800 | 408 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株