6125 (株)岡本工作機械製作所 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 | 5,740 | 5,740 | 5,560 | 5,680 | 50,400 | 5,680 |
| 2023-12-28 | 5,620 | 5,780 | 5,590 | 5,750 | 59,700 | 5,750 |
| 2023-12-27 | 5,570 | 5,620 | 5,550 | 5,580 | 27,400 | 5,580 |
| 2023-12-26 | 5,570 | 5,670 | 5,480 | 5,500 | 59,200 | 5,500 |
| 2023-12-25 | 5,470 | 5,600 | 5,450 | 5,560 | 80,900 | 5,560 |
| 2023-12-22 | 5,370 | 5,410 | 5,340 | 5,340 | 25,400 | 5,340 |
| 2023-12-21 | 5,300 | 5,370 | 5,280 | 5,350 | 36,700 | 5,350 |
| 2023-12-20 | 5,400 | 5,470 | 5,350 | 5,370 | 51,900 | 5,370 |
| 2023-12-19 | 5,310 | 5,390 | 5,280 | 5,350 | 32,000 | 5,350 |
| 2023-12-18 | 5,290 | 5,320 | 5,240 | 5,300 | 33,000 | 5,300 |
| 2023-12-15 | 5,190 | 5,310 | 5,160 | 5,300 | 76,300 | 5,300 |
| 2023-12-14 | 5,350 | 5,350 | 5,120 | 5,120 | 90,700 | 5,120 |
| 2023-12-13 | 5,230 | 5,330 | 5,220 | 5,290 | 78,900 | 5,290 |
| 2023-12-12 | 5,410 | 5,410 | 5,250 | 5,260 | 38,900 | 5,260 |
| 2023-12-11 | 5,360 | 5,460 | 5,320 | 5,340 | 40,900 | 5,340 |
| 2023-12-08 | 5,420 | 5,420 | 5,260 | 5,270 | 64,800 | 5,270 |
| 2023-12-07 | 5,530 | 5,530 | 5,420 | 5,440 | 39,700 | 5,440 |
| 2023-12-06 | 5,480 | 5,580 | 5,480 | 5,550 | 27,900 | 5,550 |
| 2023-12-05 | 5,560 | 5,570 | 5,450 | 5,450 | 40,800 | 5,450 |
| 2023-12-04 | 5,620 | 5,660 | 5,590 | 5,590 | 38,000 | 5,590 |
| 2023-12-01 | 5,670 | 5,720 | 5,540 | 5,620 | 41,700 | 5,620 |
| 2023-11-30 | 5,650 | 5,670 | 5,600 | 5,660 | 24,100 | 5,660 |
| 2023-11-29 | 5,600 | 5,670 | 5,580 | 5,610 | 40,300 | 5,610 |
| 2023-11-28 | 5,720 | 5,720 | 5,610 | 5,650 | 45,100 | 5,650 |
| 2023-11-27 | 5,680 | 5,840 | 5,640 | 5,720 | 84,500 | 5,720 |
| 2023-11-24 | 5,680 | 5,740 | 5,610 | 5,620 | 50,100 | 5,620 |
| 2023-11-22 | 5,470 | 5,580 | 5,470 | 5,580 | 34,600 | 5,580 |
| 2023-11-21 | 5,520 | 5,550 | 5,460 | 5,490 | 32,100 | 5,490 |
| 2023-11-20 | 5,510 | 5,600 | 5,510 | 5,510 | 44,300 | 5,510 |
| 2023-11-17 | 5,350 | 5,510 | 5,350 | 5,510 | 38,300 | 5,510 |
| 2023-11-16 | 5,360 | 5,440 | 5,350 | 5,410 | 31,900 | 5,410 |
| 2023-11-15 | 5,350 | 5,430 | 5,300 | 5,390 | 74,100 | 5,390 |
| 2023-11-14 | 5,320 | 5,350 | 5,240 | 5,310 | 58,900 | 5,310 |
| 2023-11-13 | 5,500 | 5,500 | 5,290 | 5,310 | 71,700 | 5,310 |
| 2023-11-10 | 5,500 | 5,520 | 5,300 | 5,400 | 212,500 | 5,400 |
| 2023-11-09 | 5,600 | 5,780 | 5,570 | 5,770 | 57,500 | 5,770 |
| 2023-11-08 | 5,730 | 5,790 | 5,560 | 5,560 | 46,100 | 5,560 |
| 2023-11-07 | 5,730 | 5,750 | 5,690 | 5,710 | 28,600 | 5,710 |
| 2023-11-06 | 5,800 | 5,800 | 5,700 | 5,770 | 46,400 | 5,770 |
| 2023-11-02 | 5,740 | 5,740 | 5,630 | 5,650 | 35,400 | 5,650 |
| 2023-11-01 | 5,750 | 5,750 | 5,650 | 5,650 | 37,600 | 5,650 |
| 2023-10-31 | 5,610 | 5,680 | 5,490 | 5,680 | 66,300 | 5,680 |
| 2023-10-30 | 5,590 | 5,650 | 5,570 | 5,610 | 27,200 | 5,610 |
| 2023-10-27 | 5,560 | 5,660 | 5,540 | 5,640 | 28,500 | 5,640 |
| 2023-10-26 | 5,540 | 5,590 | 5,480 | 5,480 | 55,700 | 5,480 |
| 2023-10-25 | 5,660 | 5,790 | 5,610 | 5,640 | 86,300 | 5,640 |
| 2023-10-24 | 5,450 | 5,600 | 5,320 | 5,570 | 62,900 | 5,570 |
| 2023-10-23 | 5,480 | 5,530 | 5,410 | 5,410 | 45,400 | 5,410 |
| 2023-10-20 | 5,460 | 5,610 | 5,390 | 5,580 | 65,800 | 5,580 |
| 2023-10-19 | 5,720 | 5,720 | 5,490 | 5,530 | 74,800 | 5,530 |
| 2023-10-18 | 5,780 | 5,830 | 5,720 | 5,800 | 35,400 | 5,800 |
| 2023-10-17 | 5,780 | 5,870 | 5,680 | 5,790 | 64,000 | 5,790 |
| 2023-10-16 | 5,880 | 5,880 | 5,640 | 5,680 | 67,200 | 5,680 |
| 2023-10-13 | 5,990 | 6,070 | 5,860 | 5,870 | 70,800 | 5,870 |
| 2023-10-12 | 5,900 | 6,040 | 5,860 | 6,000 | 129,900 | 6,000 |
| 2023-10-11 | 5,900 | 5,910 | 5,730 | 5,800 | 100,900 | 5,800 |
| 2023-10-10 | 5,500 | 5,960 | 5,500 | 5,950 | 246,200 | 5,950 |
| 2023-10-06 | 5,480 | 5,480 | 5,400 | 5,420 | 30,800 | 5,420 |
| 2023-10-05 | 5,380 | 5,460 | 5,330 | 5,420 | 34,700 | 5,420 |
| 2023-10-04 | 5,360 | 5,380 | 5,250 | 5,260 | 107,500 | 5,260 |
| 2023-10-03 | 5,670 | 5,670 | 5,430 | 5,430 | 101,800 | 5,430 |
| 2023-10-02 | 5,640 | 5,830 | 5,630 | 5,710 | 116,000 | 5,710 |
| 2023-09-29 | 5,590 | 5,620 | 5,490 | 5,500 | 24,200 | 5,500 |
| 2023-09-28 | 5,510 | 5,600 | 5,460 | 5,520 | 47,100 | 5,520 |
| 2023-09-27 | 5,460 | 5,530 | 5,420 | 5,530 | 33,000 | 5,530 |
| 2023-09-26 | 5,610 | 5,610 | 5,480 | 5,500 | 75,000 | 5,500 |
| 2023-09-25 | 5,650 | 5,660 | 5,600 | 5,600 | 36,600 | 5,600 |
| 2023-09-22 | 5,480 | 5,640 | 5,450 | 5,610 | 43,000 | 5,610 |
| 2023-09-21 | 5,540 | 5,590 | 5,500 | 5,530 | 30,800 | 5,530 |
| 2023-09-20 | 5,610 | 5,610 | 5,520 | 5,530 | 38,000 | 5,530 |
| 2023-09-19 | 5,540 | 5,650 | 5,520 | 5,600 | 47,300 | 5,600 |
| 2023-09-15 | 5,560 | 5,560 | 5,500 | 5,520 | 42,300 | 5,520 |
| 2023-09-14 | 5,380 | 5,530 | 5,380 | 5,520 | 51,800 | 5,520 |
| 2023-09-13 | 5,440 | 5,440 | 5,360 | 5,370 | 39,400 | 5,370 |
| 2023-09-12 | 5,470 | 5,540 | 5,440 | 5,470 | 21,800 | 5,470 |
| 2023-09-11 | 5,500 | 5,520 | 5,440 | 5,440 | 26,400 | 5,440 |
| 2023-09-08 | 5,530 | 5,580 | 5,490 | 5,500 | 47,000 | 5,500 |
| 2023-09-07 | 5,700 | 5,730 | 5,570 | 5,570 | 72,800 | 5,570 |
| 2023-09-06 | 5,640 | 5,800 | 5,640 | 5,710 | 131,400 | 5,710 |
| 2023-09-05 | 5,680 | 5,680 | 5,620 | 5,650 | 27,000 | 5,650 |
| 2023-09-04 | 5,630 | 5,680 | 5,600 | 5,660 | 49,400 | 5,660 |
| 2023-09-01 | 5,560 | 5,650 | 5,540 | 5,620 | 55,200 | 5,620 |
| 2023-08-31 | 5,520 | 5,560 | 5,490 | 5,560 | 33,700 | 5,560 |
| 2023-08-30 | 5,530 | 5,550 | 5,500 | 5,500 | 21,800 | 5,500 |
| 2023-08-29 | 5,440 | 5,520 | 5,420 | 5,510 | 27,800 | 5,510 |
| 2023-08-28 | 5,330 | 5,450 | 5,320 | 5,430 | 22,100 | 5,430 |
| 2023-08-25 | 5,220 | 5,330 | 5,210 | 5,290 | 35,800 | 5,290 |
| 2023-08-24 | 5,350 | 5,350 | 5,250 | 5,310 | 34,600 | 5,310 |
| 2023-08-23 | 5,260 | 5,340 | 5,220 | 5,310 | 19,400 | 5,310 |
| 2023-08-22 | 5,220 | 5,280 | 5,210 | 5,280 | 29,400 | 5,280 |
| 2023-08-21 | 5,200 | 5,240 | 5,150 | 5,190 | 42,600 | 5,190 |
| 2023-08-18 | 5,170 | 5,300 | 5,170 | 5,200 | 38,600 | 5,200 |
| 2023-08-17 | 5,160 | 5,260 | 5,120 | 5,220 | 70,500 | 5,220 |
| 2023-08-16 | 5,320 | 5,350 | 5,260 | 5,260 | 55,300 | 5,260 |
| 2023-08-15 | 5,410 | 5,440 | 5,370 | 5,420 | 39,400 | 5,420 |
| 2023-08-14 | 5,520 | 5,530 | 5,310 | 5,400 | 99,700 | 5,400 |
| 2023-08-10 | 5,370 | 5,540 | 5,290 | 5,530 | 105,300 | 5,530 |
| 2023-08-09 | 5,350 | 5,510 | 5,320 | 5,500 | 56,900 | 5,500 |
| 2023-08-08 | 5,580 | 5,580 | 5,390 | 5,450 | 98,400 | 5,450 |
| 2023-08-07 | 5,560 | 5,560 | 5,420 | 5,530 | 55,500 | 5,530 |
| 2023-08-04 | 5,550 | 5,600 | 5,530 | 5,580 | 54,400 | 5,580 |
| 2023-08-03 | 5,630 | 5,650 | 5,560 | 5,590 | 70,700 | 5,590 |
| 2023-08-02 | 5,760 | 5,790 | 5,700 | 5,720 | 43,100 | 5,720 |
| 2023-08-01 | 5,730 | 5,830 | 5,690 | 5,820 | 58,400 | 5,820 |
| 2023-07-31 | 5,730 | 5,770 | 5,690 | 5,730 | 45,800 | 5,730 |
| 2023-07-28 | 5,700 | 5,760 | 5,570 | 5,650 | 72,600 | 5,650 |
| 2023-07-27 | 5,790 | 5,790 | 5,710 | 5,750 | 28,000 | 5,750 |
| 2023-07-26 | 5,750 | 5,800 | 5,730 | 5,790 | 24,600 | 5,790 |
| 2023-07-25 | 5,750 | 5,750 | 5,680 | 5,710 | 30,600 | 5,710 |
| 2023-07-24 | 5,680 | 5,740 | 5,650 | 5,720 | 40,100 | 5,720 |
| 2023-07-21 | 5,690 | 5,710 | 5,610 | 5,620 | 65,600 | 5,620 |
| 2023-07-20 | 5,760 | 5,820 | 5,700 | 5,750 | 40,900 | 5,750 |
| 2023-07-19 | 5,780 | 5,800 | 5,700 | 5,750 | 51,200 | 5,750 |
| 2023-07-18 | 5,680 | 5,750 | 5,640 | 5,680 | 58,400 | 5,680 |
| 2023-07-14 | 5,780 | 5,790 | 5,560 | 5,660 | 92,500 | 5,660 |
| 2023-07-13 | 5,670 | 5,720 | 5,560 | 5,680 | 93,600 | 5,680 |
| 2023-07-12 | 5,980 | 5,980 | 5,590 | 5,600 | 180,400 | 5,600 |
| 2023-07-11 | 6,180 | 6,180 | 5,900 | 5,920 | 71,600 | 5,920 |
| 2023-07-10 | 6,030 | 6,080 | 5,990 | 6,030 | 57,700 | 6,030 |
| 2023-07-07 | 6,090 | 6,160 | 6,020 | 6,030 | 60,600 | 6,030 |
| 2023-07-06 | 6,230 | 6,300 | 6,140 | 6,190 | 75,200 | 6,190 |
| 2023-07-05 | 6,350 | 6,390 | 6,290 | 6,390 | 37,200 | 6,390 |
| 2023-07-04 | 6,420 | 6,440 | 6,300 | 6,350 | 51,800 | 6,350 |
| 2023-07-03 | 6,430 | 6,480 | 6,350 | 6,450 | 65,800 | 6,450 |
| 2023-06-30 | 6,190 | 6,350 | 6,150 | 6,340 | 64,100 | 6,340 |
| 2023-06-29 | 6,090 | 6,240 | 6,070 | 6,190 | 43,000 | 6,190 |
| 2023-06-28 | 6,030 | 6,090 | 5,940 | 6,090 | 44,400 | 6,090 |
| 2023-06-27 | 5,870 | 5,960 | 5,770 | 5,930 | 35,200 | 5,930 |
| 2023-06-26 | 5,900 | 5,990 | 5,830 | 5,890 | 47,400 | 5,890 |
| 2023-06-23 | 6,090 | 6,200 | 5,720 | 5,900 | 67,700 | 5,900 |
| 2023-06-22 | 6,260 | 6,260 | 6,030 | 6,040 | 83,000 | 6,040 |
| 2023-06-21 | 6,030 | 6,240 | 6,020 | 6,230 | 152,600 | 6,230 |
| 2023-06-20 | 5,630 | 6,030 | 5,630 | 6,030 | 118,600 | 6,030 |
| 2023-06-19 | 5,760 | 5,760 | 5,640 | 5,650 | 31,900 | 5,650 |
| 2023-06-16 | 5,670 | 5,720 | 5,560 | 5,720 | 39,200 | 5,720 |
| 2023-06-15 | 5,640 | 5,770 | 5,620 | 5,670 | 41,700 | 5,670 |
| 2023-06-14 | 5,790 | 5,840 | 5,610 | 5,670 | 60,000 | 5,670 |
| 2023-06-13 | 5,620 | 5,750 | 5,610 | 5,730 | 50,100 | 5,730 |
| 2023-06-12 | 5,500 | 5,610 | 5,460 | 5,560 | 33,000 | 5,560 |
| 2023-06-09 | 5,410 | 5,490 | 5,400 | 5,490 | 32,500 | 5,490 |
| 2023-06-08 | 5,500 | 5,540 | 5,350 | 5,410 | 43,400 | 5,410 |
| 2023-06-07 | 5,600 | 5,630 | 5,470 | 5,470 | 56,600 | 5,470 |
| 2023-06-06 | 5,560 | 5,630 | 5,520 | 5,580 | 33,800 | 5,580 |
| 2023-06-05 | 5,550 | 5,640 | 5,490 | 5,630 | 43,200 | 5,630 |
| 2023-06-02 | 5,490 | 5,490 | 5,390 | 5,490 | 32,600 | 5,490 |
| 2023-06-01 | 5,460 | 5,550 | 5,390 | 5,440 | 60,400 | 5,440 |
| 2023-05-31 | 5,750 | 5,750 | 5,520 | 5,530 | 55,300 | 5,530 |
| 2023-05-30 | 5,580 | 5,830 | 5,550 | 5,780 | 52,700 | 5,780 |
| 2023-05-29 | 5,740 | 5,800 | 5,570 | 5,580 | 64,300 | 5,580 |
| 2023-05-26 | 5,670 | 5,710 | 5,560 | 5,610 | 62,000 | 5,610 |
| 2023-05-25 | 5,310 | 5,640 | 5,310 | 5,640 | 93,500 | 5,640 |
| 2023-05-24 | 5,200 | 5,460 | 5,190 | 5,300 | 55,500 | 5,300 |
| 2023-05-23 | 5,420 | 5,460 | 5,200 | 5,260 | 74,900 | 5,260 |
| 2023-05-22 | 5,430 | 5,430 | 5,320 | 5,370 | 40,600 | 5,370 |
| 2023-05-19 | 5,240 | 5,440 | 5,200 | 5,430 | 119,200 | 5,430 |
| 2023-05-18 | 5,130 | 5,200 | 5,050 | 5,150 | 94,700 | 5,150 |
| 2023-05-17 | 5,130 | 5,160 | 5,060 | 5,070 | 68,400 | 5,070 |
| 2023-05-16 | 5,250 | 5,250 | 5,130 | 5,200 | 54,600 | 5,200 |
| 2023-05-15 | 5,140 | 5,340 | 5,070 | 5,290 | 159,300 | 5,290 |
| 2023-05-12 | 4,880 | 4,930 | 4,835 | 4,915 | 38,400 | 4,915 |
| 2023-05-11 | 5,000 | 5,000 | 4,905 | 4,935 | 34,900 | 4,935 |
| 2023-05-10 | 4,980 | 5,080 | 4,970 | 4,995 | 60,400 | 4,995 |
| 2023-05-09 | 5,000 | 5,050 | 4,965 | 4,970 | 26,000 | 4,970 |
| 2023-05-08 | 5,030 | 5,060 | 4,995 | 5,030 | 13,600 | 5,030 |
| 2023-05-02 | 4,980 | 5,070 | 4,970 | 5,030 | 22,200 | 5,030 |
| 2023-05-01 | 4,890 | 5,040 | 4,890 | 5,000 | 41,100 | 5,000 |
| 2023-04-28 | 4,920 | 4,930 | 4,845 | 4,890 | 31,900 | 4,890 |
| 2023-04-27 | 4,835 | 4,895 | 4,795 | 4,880 | 20,400 | 4,880 |
| 2023-04-26 | 4,925 | 4,925 | 4,770 | 4,835 | 45,000 | 4,835 |
| 2023-04-25 | 4,925 | 4,995 | 4,900 | 4,940 | 27,400 | 4,940 |
| 2023-04-24 | 4,895 | 4,930 | 4,885 | 4,920 | 9,800 | 4,920 |
| 2023-04-21 | 4,865 | 4,990 | 4,840 | 4,925 | 27,600 | 4,925 |
| 2023-04-20 | 4,925 | 4,925 | 4,865 | 4,885 | 23,000 | 4,885 |
| 2023-04-19 | 4,940 | 4,980 | 4,895 | 4,925 | 24,000 | 4,925 |
| 2023-04-18 | 5,030 | 5,030 | 4,925 | 4,940 | 23,900 | 4,940 |
| 2023-04-17 | 4,990 | 5,020 | 4,975 | 5,020 | 14,900 | 5,020 |
| 2023-04-14 | 5,050 | 5,050 | 4,960 | 4,960 | 21,600 | 4,960 |
| 2023-04-13 | 4,985 | 5,010 | 4,950 | 5,000 | 16,100 | 5,000 |
| 2023-04-12 | 4,990 | 5,020 | 4,955 | 5,000 | 17,700 | 5,000 |
| 2023-04-11 | 5,020 | 5,060 | 4,995 | 5,000 | 15,400 | 5,000 |
| 2023-04-10 | 5,000 | 5,020 | 4,960 | 4,985 | 12,200 | 4,985 |
| 2023-04-07 | 4,980 | 4,995 | 4,920 | 4,970 | 16,500 | 4,970 |
| 2023-04-06 | 4,930 | 4,990 | 4,870 | 4,905 | 45,500 | 4,905 |
| 2023-04-05 | 5,040 | 5,090 | 5,000 | 5,010 | 25,200 | 5,010 |
| 2023-04-04 | 5,240 | 5,240 | 5,120 | 5,120 | 26,800 | 5,120 |
| 2023-04-03 | 5,340 | 5,350 | 5,190 | 5,260 | 27,000 | 5,260 |
| 2023-03-31 | 5,350 | 5,380 | 5,270 | 5,280 | 29,500 | 5,280 |
| 2023-03-30 | 5,200 | 5,320 | 5,170 | 5,320 | 26,400 | 5,320 |
| 2023-03-29 | 5,210 | 5,290 | 5,210 | 5,260 | 28,900 | 5,260 |
| 2023-03-28 | 5,310 | 5,330 | 5,160 | 5,230 | 32,400 | 5,230 |
| 2023-03-27 | 5,440 | 5,470 | 5,310 | 5,310 | 17,500 | 5,310 |
| 2023-03-24 | 5,480 | 5,530 | 5,370 | 5,440 | 32,200 | 5,440 |
| 2023-03-23 | 5,330 | 5,490 | 5,270 | 5,480 | 34,000 | 5,480 |
| 2023-03-22 | 5,160 | 5,410 | 5,150 | 5,380 | 75,000 | 5,380 |
| 2023-03-20 | 5,050 | 5,080 | 4,970 | 4,990 | 30,800 | 4,990 |
| 2023-03-17 | 5,160 | 5,190 | 5,070 | 5,090 | 22,600 | 5,090 |
| 2023-03-16 | 5,030 | 5,090 | 4,980 | 5,060 | 43,200 | 5,060 |
| 2023-03-15 | 5,170 | 5,280 | 5,170 | 5,230 | 21,900 | 5,230 |
| 2023-03-14 | 5,200 | 5,200 | 5,060 | 5,080 | 39,200 | 5,080 |
| 2023-03-13 | 5,340 | 5,350 | 5,250 | 5,300 | 33,000 | 5,300 |
| 2023-03-10 | 5,480 | 5,560 | 5,440 | 5,440 | 35,700 | 5,440 |
| 2023-03-09 | 5,720 | 5,720 | 5,560 | 5,580 | 34,700 | 5,580 |
| 2023-03-08 | 5,540 | 5,690 | 5,540 | 5,670 | 51,800 | 5,670 |
| 2023-03-07 | 5,520 | 5,570 | 5,460 | 5,550 | 27,500 | 5,550 |
| 2023-03-06 | 5,550 | 5,630 | 5,460 | 5,470 | 41,600 | 5,470 |
| 2023-03-03 | 5,480 | 5,540 | 5,430 | 5,510 | 27,600 | 5,510 |
| 2023-03-02 | 5,530 | 5,570 | 5,390 | 5,460 | 46,800 | 5,460 |
| 2023-03-01 | 5,320 | 5,560 | 5,320 | 5,510 | 75,800 | 5,510 |
| 2023-02-28 | 5,280 | 5,310 | 5,210 | 5,300 | 74,200 | 5,300 |
| 2023-02-27 | 5,010 | 5,200 | 4,990 | 5,180 | 38,000 | 5,180 |
| 2023-02-24 | 4,890 | 5,020 | 4,890 | 5,010 | 26,400 | 5,010 |
| 2023-02-22 | 4,850 | 4,895 | 4,840 | 4,880 | 21,000 | 4,880 |
| 2023-02-21 | 4,940 | 4,980 | 4,905 | 4,920 | 17,200 | 4,920 |
| 2023-02-20 | 5,010 | 5,010 | 4,900 | 4,930 | 37,600 | 4,930 |
| 2023-02-17 | 4,995 | 5,080 | 4,995 | 5,010 | 27,500 | 5,010 |
| 2023-02-16 | 4,950 | 5,090 | 4,915 | 5,070 | 52,400 | 5,070 |
| 2023-02-15 | 4,920 | 4,960 | 4,840 | 4,885 | 23,600 | 4,885 |
| 2023-02-14 | 4,965 | 5,010 | 4,895 | 4,915 | 47,000 | 4,915 |
| 2023-02-13 | 4,790 | 5,020 | 4,790 | 4,915 | 144,500 | 4,915 |
| 2023-02-10 | 4,790 | 4,790 | 4,725 | 4,755 | 41,400 | 4,755 |
| 2023-02-09 | 4,710 | 4,785 | 4,710 | 4,760 | 16,400 | 4,760 |
| 2023-02-08 | 4,705 | 4,760 | 4,705 | 4,725 | 12,600 | 4,725 |
| 2023-02-07 | 4,740 | 4,740 | 4,685 | 4,730 | 25,700 | 4,730 |
| 2023-02-06 | 4,760 | 4,790 | 4,720 | 4,745 | 17,100 | 4,745 |
| 2023-02-03 | 4,730 | 4,730 | 4,685 | 4,730 | 11,100 | 4,730 |
| 2023-02-02 | 4,645 | 4,740 | 4,645 | 4,685 | 18,200 | 4,685 |
| 2023-02-01 | 4,660 | 4,710 | 4,645 | 4,645 | 16,400 | 4,645 |
| 2023-01-31 | 4,635 | 4,650 | 4,595 | 4,650 | 17,600 | 4,650 |
| 2023-01-30 | 4,650 | 4,675 | 4,635 | 4,635 | 9,900 | 4,635 |
| 2023-01-27 | 4,650 | 4,700 | 4,650 | 4,650 | 9,600 | 4,650 |
| 2023-01-26 | 4,665 | 4,675 | 4,625 | 4,665 | 14,100 | 4,665 |
| 2023-01-25 | 4,655 | 4,720 | 4,625 | 4,660 | 24,100 | 4,660 |
| 2023-01-24 | 4,610 | 4,715 | 4,610 | 4,660 | 47,300 | 4,660 |
| 2023-01-23 | 4,540 | 4,540 | 4,475 | 4,520 | 27,800 | 4,520 |
| 2023-01-20 | 4,475 | 4,530 | 4,450 | 4,480 | 12,200 | 4,480 |
| 2023-01-19 | 4,530 | 4,540 | 4,470 | 4,470 | 17,400 | 4,470 |
| 2023-01-18 | 4,505 | 4,585 | 4,455 | 4,565 | 27,600 | 4,565 |
| 2023-01-17 | 4,435 | 4,530 | 4,435 | 4,505 | 24,300 | 4,505 |
| 2023-01-16 | 4,395 | 4,445 | 4,365 | 4,385 | 17,200 | 4,385 |
| 2023-01-13 | 4,405 | 4,490 | 4,400 | 4,420 | 17,700 | 4,420 |
| 2023-01-12 | 4,510 | 4,515 | 4,460 | 4,470 | 11,600 | 4,470 |
| 2023-01-11 | 4,440 | 4,505 | 4,435 | 4,480 | 19,800 | 4,480 |
| 2023-01-10 | 4,375 | 4,445 | 4,365 | 4,445 | 16,900 | 4,445 |
| 2023-01-06 | 4,170 | 4,335 | 4,170 | 4,300 | 24,100 | 4,300 |
| 2023-01-05 | 4,240 | 4,295 | 4,210 | 4,235 | 18,200 | 4,235 |
| 2023-01-04 | 4,340 | 4,340 | 4,220 | 4,220 | 31,900 | 4,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.25株 [1985-03-27]1株→1.25株