6135 (株)牧野フライス製作所 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 | 5,920 | 5,930 | 5,820 | 5,870 | 68,900 | 5,870 |
| 2023-12-28 | 5,830 | 5,910 | 5,820 | 5,910 | 42,200 | 5,910 |
| 2023-12-27 | 5,880 | 5,890 | 5,840 | 5,870 | 79,400 | 5,870 |
| 2023-12-26 | 5,810 | 5,850 | 5,800 | 5,830 | 41,500 | 5,830 |
| 2023-12-25 | 5,890 | 5,900 | 5,790 | 5,820 | 49,200 | 5,820 |
| 2023-12-22 | 5,860 | 5,910 | 5,850 | 5,890 | 60,400 | 5,890 |
| 2023-12-21 | 5,920 | 5,940 | 5,830 | 5,860 | 91,500 | 5,860 |
| 2023-12-20 | 5,970 | 6,030 | 5,940 | 5,970 | 123,400 | 5,970 |
| 2023-12-19 | 5,860 | 5,880 | 5,790 | 5,870 | 99,100 | 5,870 |
| 2023-12-18 | 5,820 | 5,880 | 5,750 | 5,860 | 104,300 | 5,860 |
| 2023-12-15 | 5,730 | 5,900 | 5,720 | 5,870 | 145,200 | 5,870 |
| 2023-12-14 | 5,800 | 5,820 | 5,620 | 5,670 | 145,800 | 5,670 |
| 2023-12-13 | 5,760 | 5,860 | 5,730 | 5,820 | 124,300 | 5,820 |
| 2023-12-12 | 5,660 | 5,710 | 5,640 | 5,680 | 108,200 | 5,680 |
| 2023-12-11 | 5,580 | 5,650 | 5,580 | 5,640 | 92,700 | 5,640 |
| 2023-12-08 | 5,690 | 5,690 | 5,510 | 5,520 | 183,300 | 5,520 |
| 2023-12-07 | 5,910 | 5,920 | 5,780 | 5,790 | 107,300 | 5,790 |
| 2023-12-06 | 5,850 | 5,970 | 5,850 | 5,950 | 97,800 | 5,950 |
| 2023-12-05 | 5,890 | 5,940 | 5,830 | 5,850 | 145,100 | 5,850 |
| 2023-12-04 | 5,890 | 6,020 | 5,870 | 5,950 | 219,100 | 5,950 |
| 2023-12-01 | 5,880 | 5,880 | 5,810 | 5,820 | 81,900 | 5,820 |
| 2023-11-30 | 5,700 | 5,830 | 5,700 | 5,800 | 135,200 | 5,800 |
| 2023-11-29 | 5,810 | 5,830 | 5,730 | 5,750 | 111,100 | 5,750 |
| 2023-11-28 | 5,800 | 5,880 | 5,770 | 5,840 | 193,100 | 5,840 |
| 2023-11-27 | 5,760 | 5,830 | 5,730 | 5,800 | 111,800 | 5,800 |
| 2023-11-24 | 5,880 | 5,890 | 5,790 | 5,810 | 123,700 | 5,810 |
| 2023-11-22 | 5,800 | 5,870 | 5,760 | 5,800 | 126,500 | 5,800 |
| 2023-11-21 | 5,770 | 5,900 | 5,770 | 5,820 | 128,100 | 5,820 |
| 2023-11-20 | 5,810 | 5,870 | 5,740 | 5,770 | 138,400 | 5,770 |
| 2023-11-17 | 5,720 | 5,880 | 5,720 | 5,870 | 94,800 | 5,870 |
| 2023-11-16 | 5,790 | 5,840 | 5,660 | 5,760 | 156,200 | 5,760 |
| 2023-11-15 | 5,770 | 5,930 | 5,750 | 5,890 | 147,900 | 5,890 |
| 2023-11-14 | 5,720 | 5,770 | 5,680 | 5,680 | 58,800 | 5,680 |
| 2023-11-13 | 5,800 | 5,870 | 5,690 | 5,710 | 137,100 | 5,710 |
| 2023-11-10 | 5,700 | 5,780 | 5,620 | 5,760 | 195,700 | 5,760 |
| 2023-11-09 | 5,640 | 5,750 | 5,580 | 5,730 | 144,200 | 5,730 |
| 2023-11-08 | 5,680 | 5,720 | 5,540 | 5,560 | 262,700 | 5,560 |
| 2023-11-07 | 5,670 | 5,750 | 5,610 | 5,640 | 138,700 | 5,640 |
| 2023-11-06 | 5,650 | 5,800 | 5,610 | 5,740 | 308,900 | 5,740 |
| 2023-11-02 | 5,680 | 5,700 | 5,440 | 5,470 | 552,600 | 5,470 |
| 2023-11-01 | 5,870 | 5,890 | 5,620 | 5,680 | 450,400 | 5,680 |
| 2023-10-31 | 6,190 | 6,240 | 6,100 | 6,240 | 184,900 | 6,240 |
| 2023-10-30 | 6,170 | 6,190 | 6,060 | 6,110 | 170,200 | 6,110 |
| 2023-10-27 | 6,100 | 6,230 | 6,100 | 6,230 | 131,500 | 6,230 |
| 2023-10-26 | 6,120 | 6,170 | 6,020 | 6,050 | 71,100 | 6,050 |
| 2023-10-25 | 6,290 | 6,310 | 6,160 | 6,170 | 155,000 | 6,170 |
| 2023-10-24 | 6,150 | 6,300 | 6,030 | 6,270 | 134,600 | 6,270 |
| 2023-10-23 | 6,150 | 6,230 | 6,140 | 6,160 | 91,000 | 6,160 |
| 2023-10-20 | 6,100 | 6,230 | 6,050 | 6,200 | 166,200 | 6,200 |
| 2023-10-19 | 6,210 | 6,240 | 6,140 | 6,140 | 133,000 | 6,140 |
| 2023-10-18 | 6,430 | 6,430 | 6,290 | 6,390 | 104,100 | 6,390 |
| 2023-10-17 | 6,510 | 6,520 | 6,370 | 6,430 | 145,000 | 6,430 |
| 2023-10-16 | 6,420 | 6,460 | 6,290 | 6,360 | 95,800 | 6,360 |
| 2023-10-13 | 6,570 | 6,610 | 6,460 | 6,510 | 121,900 | 6,510 |
| 2023-10-12 | 6,500 | 6,680 | 6,460 | 6,670 | 128,200 | 6,670 |
| 2023-10-11 | 6,470 | 6,510 | 6,410 | 6,420 | 95,600 | 6,420 |
| 2023-10-10 | 6,290 | 6,480 | 6,290 | 6,480 | 110,500 | 6,480 |
| 2023-10-06 | 6,140 | 6,280 | 6,140 | 6,220 | 91,900 | 6,220 |
| 2023-10-05 | 6,080 | 6,180 | 6,030 | 6,160 | 116,200 | 6,160 |
| 2023-10-04 | 6,290 | 6,290 | 6,060 | 6,070 | 113,700 | 6,070 |
| 2023-10-03 | 6,460 | 6,480 | 6,390 | 6,420 | 105,200 | 6,420 |
| 2023-10-02 | 6,590 | 6,730 | 6,480 | 6,510 | 165,900 | 6,510 |
| 2023-09-29 | 6,700 | 6,700 | 6,490 | 6,530 | 139,700 | 6,530 |
| 2023-09-28 | 6,760 | 6,820 | 6,580 | 6,640 | 181,800 | 6,640 |
| 2023-09-27 | 6,790 | 6,860 | 6,730 | 6,850 | 92,100 | 6,850 |
| 2023-09-26 | 6,890 | 6,900 | 6,830 | 6,830 | 78,300 | 6,830 |
| 2023-09-25 | 6,870 | 6,910 | 6,820 | 6,880 | 87,300 | 6,880 |
| 2023-09-22 | 6,720 | 6,830 | 6,680 | 6,800 | 109,600 | 6,800 |
| 2023-09-21 | 6,860 | 6,940 | 6,750 | 6,780 | 89,200 | 6,780 |
| 2023-09-20 | 7,000 | 7,020 | 6,870 | 6,870 | 109,600 | 6,870 |
| 2023-09-19 | 6,890 | 6,970 | 6,870 | 6,960 | 110,900 | 6,960 |
| 2023-09-15 | 6,890 | 7,000 | 6,890 | 6,930 | 146,400 | 6,930 |
| 2023-09-14 | 6,910 | 6,980 | 6,860 | 6,930 | 87,700 | 6,930 |
| 2023-09-13 | 6,980 | 7,020 | 6,830 | 6,860 | 79,800 | 6,860 |
| 2023-09-12 | 6,980 | 7,030 | 6,920 | 7,030 | 119,700 | 7,030 |
| 2023-09-11 | 6,890 | 6,960 | 6,850 | 6,880 | 139,000 | 6,880 |
| 2023-09-08 | 6,910 | 6,960 | 6,790 | 6,810 | 254,300 | 6,810 |
| 2023-09-07 | 7,070 | 7,120 | 7,050 | 7,060 | 82,400 | 7,060 |
| 2023-09-06 | 7,040 | 7,130 | 7,020 | 7,110 | 94,200 | 7,110 |
| 2023-09-05 | 7,000 | 7,070 | 6,940 | 7,060 | 107,900 | 7,060 |
| 2023-09-04 | 7,030 | 7,070 | 6,940 | 7,000 | 146,900 | 7,000 |
| 2023-09-01 | 6,950 | 6,990 | 6,890 | 6,970 | 178,400 | 6,970 |
| 2023-08-31 | 6,810 | 7,060 | 6,780 | 6,970 | 440,900 | 6,970 |
| 2023-08-30 | 6,560 | 6,640 | 6,550 | 6,590 | 69,000 | 6,590 |
| 2023-08-29 | 6,480 | 6,590 | 6,450 | 6,540 | 115,700 | 6,540 |
| 2023-08-28 | 6,340 | 6,450 | 6,330 | 6,450 | 47,000 | 6,450 |
| 2023-08-25 | 6,320 | 6,340 | 6,270 | 6,300 | 41,800 | 6,300 |
| 2023-08-24 | 6,370 | 6,480 | 6,350 | 6,400 | 98,000 | 6,400 |
| 2023-08-23 | 6,220 | 6,400 | 6,200 | 6,370 | 92,700 | 6,370 |
| 2023-08-22 | 6,180 | 6,250 | 6,120 | 6,250 | 67,500 | 6,250 |
| 2023-08-21 | 6,230 | 6,230 | 6,090 | 6,100 | 66,200 | 6,100 |
| 2023-08-18 | 6,140 | 6,190 | 6,110 | 6,140 | 70,600 | 6,140 |
| 2023-08-17 | 6,050 | 6,150 | 6,030 | 6,110 | 82,200 | 6,110 |
| 2023-08-16 | 6,050 | 6,080 | 6,010 | 6,020 | 112,100 | 6,020 |
| 2023-08-15 | 6,180 | 6,240 | 6,160 | 6,170 | 72,700 | 6,170 |
| 2023-08-14 | 6,370 | 6,380 | 6,190 | 6,190 | 113,600 | 6,190 |
| 2023-08-10 | 6,130 | 6,380 | 6,100 | 6,370 | 113,000 | 6,370 |
| 2023-08-09 | 6,210 | 6,240 | 6,170 | 6,200 | 61,600 | 6,200 |
| 2023-08-08 | 6,200 | 6,290 | 6,180 | 6,210 | 107,600 | 6,210 |
| 2023-08-07 | 6,320 | 6,320 | 6,170 | 6,180 | 207,100 | 6,180 |
| 2023-08-04 | 6,260 | 6,390 | 6,220 | 6,390 | 141,800 | 6,390 |
| 2023-08-03 | 6,390 | 6,430 | 6,220 | 6,290 | 195,800 | 6,290 |
| 2023-08-02 | 6,410 | 6,470 | 6,330 | 6,440 | 280,800 | 6,440 |
| 2023-08-01 | 6,260 | 6,510 | 6,250 | 6,390 | 609,200 | 6,390 |
| 2023-07-31 | 5,710 | 5,770 | 5,650 | 5,690 | 177,800 | 5,690 |
| 2023-07-28 | 5,550 | 5,650 | 5,550 | 5,620 | 91,900 | 5,620 |
| 2023-07-27 | 5,610 | 5,670 | 5,550 | 5,650 | 103,200 | 5,650 |
| 2023-07-26 | 5,800 | 5,800 | 5,710 | 5,710 | 65,000 | 5,710 |
| 2023-07-25 | 5,790 | 5,810 | 5,720 | 5,790 | 91,700 | 5,790 |
| 2023-07-24 | 5,800 | 5,880 | 5,740 | 5,760 | 145,500 | 5,760 |
| 2023-07-21 | 5,680 | 5,750 | 5,650 | 5,720 | 110,500 | 5,720 |
| 2023-07-20 | 5,730 | 5,750 | 5,680 | 5,680 | 64,200 | 5,680 |
| 2023-07-19 | 5,730 | 5,740 | 5,680 | 5,720 | 75,400 | 5,720 |
| 2023-07-18 | 5,410 | 5,660 | 5,410 | 5,660 | 117,800 | 5,660 |
| 2023-07-14 | 5,400 | 5,420 | 5,330 | 5,400 | 73,200 | 5,400 |
| 2023-07-13 | 5,370 | 5,400 | 5,300 | 5,370 | 69,500 | 5,370 |
| 2023-07-12 | 5,460 | 5,480 | 5,360 | 5,360 | 72,600 | 5,360 |
| 2023-07-11 | 5,500 | 5,510 | 5,450 | 5,450 | 54,900 | 5,450 |
| 2023-07-10 | 5,480 | 5,510 | 5,440 | 5,470 | 86,000 | 5,470 |
| 2023-07-07 | 5,470 | 5,490 | 5,410 | 5,440 | 63,200 | 5,440 |
| 2023-07-06 | 5,590 | 5,620 | 5,520 | 5,530 | 54,400 | 5,530 |
| 2023-07-05 | 5,580 | 5,640 | 5,560 | 5,640 | 65,600 | 5,640 |
| 2023-07-04 | 5,680 | 5,690 | 5,620 | 5,630 | 41,700 | 5,630 |
| 2023-07-03 | 5,600 | 5,710 | 5,600 | 5,690 | 71,000 | 5,690 |
| 2023-06-30 | 5,530 | 5,580 | 5,530 | 5,580 | 69,300 | 5,580 |
| 2023-06-29 | 5,610 | 5,610 | 5,530 | 5,550 | 59,900 | 5,550 |
| 2023-06-28 | 5,490 | 5,610 | 5,450 | 5,610 | 84,200 | 5,610 |
| 2023-06-27 | 5,500 | 5,500 | 5,390 | 5,440 | 56,600 | 5,440 |
| 2023-06-26 | 5,490 | 5,520 | 5,420 | 5,480 | 67,300 | 5,480 |
| 2023-06-23 | 5,590 | 5,650 | 5,460 | 5,490 | 122,400 | 5,490 |
| 2023-06-22 | 5,620 | 5,650 | 5,580 | 5,590 | 62,900 | 5,590 |
| 2023-06-21 | 5,510 | 5,620 | 5,490 | 5,600 | 74,900 | 5,600 |
| 2023-06-20 | 5,530 | 5,610 | 5,510 | 5,560 | 96,600 | 5,560 |
| 2023-06-19 | 5,590 | 5,590 | 5,500 | 5,530 | 75,600 | 5,530 |
| 2023-06-16 | 5,530 | 5,560 | 5,490 | 5,530 | 94,700 | 5,530 |
| 2023-06-15 | 5,500 | 5,590 | 5,450 | 5,550 | 97,100 | 5,550 |
| 2023-06-14 | 5,500 | 5,550 | 5,410 | 5,490 | 149,400 | 5,490 |
| 2023-06-13 | 5,400 | 5,490 | 5,380 | 5,440 | 124,300 | 5,440 |
| 2023-06-12 | 5,230 | 5,330 | 5,220 | 5,330 | 99,800 | 5,330 |
| 2023-06-09 | 5,190 | 5,250 | 5,190 | 5,230 | 107,500 | 5,230 |
| 2023-06-08 | 5,300 | 5,320 | 5,150 | 5,190 | 125,000 | 5,190 |
| 2023-06-07 | 5,390 | 5,390 | 5,290 | 5,290 | 97,300 | 5,290 |
| 2023-06-06 | 5,300 | 5,370 | 5,270 | 5,340 | 98,100 | 5,340 |
| 2023-06-05 | 5,370 | 5,390 | 5,320 | 5,380 | 147,200 | 5,380 |
| 2023-06-02 | 5,290 | 5,310 | 5,250 | 5,310 | 83,000 | 5,310 |
| 2023-06-01 | 5,220 | 5,280 | 5,180 | 5,250 | 107,600 | 5,250 |
| 2023-05-31 | 5,300 | 5,370 | 5,280 | 5,300 | 284,700 | 5,300 |
| 2023-05-30 | 5,320 | 5,360 | 5,230 | 5,320 | 175,900 | 5,320 |
| 2023-05-29 | 5,100 | 5,390 | 5,040 | 5,340 | 391,000 | 5,340 |
| 2023-05-26 | 5,050 | 5,080 | 5,010 | 5,030 | 96,200 | 5,030 |
| 2023-05-25 | 5,000 | 5,080 | 4,990 | 5,070 | 115,000 | 5,070 |
| 2023-05-24 | 4,925 | 4,970 | 4,890 | 4,955 | 99,200 | 4,955 |
| 2023-05-23 | 4,945 | 4,970 | 4,900 | 4,925 | 101,800 | 4,925 |
| 2023-05-22 | 4,995 | 5,010 | 4,930 | 4,940 | 102,900 | 4,940 |
| 2023-05-19 | 4,955 | 5,060 | 4,955 | 5,060 | 103,800 | 5,060 |
| 2023-05-18 | 4,865 | 4,950 | 4,845 | 4,945 | 124,500 | 4,945 |
| 2023-05-17 | 4,890 | 4,910 | 4,835 | 4,845 | 75,800 | 4,845 |
| 2023-05-16 | 4,875 | 4,935 | 4,865 | 4,935 | 112,200 | 4,935 |
| 2023-05-15 | 4,865 | 4,890 | 4,830 | 4,885 | 95,400 | 4,885 |
| 2023-05-12 | 4,780 | 4,835 | 4,765 | 4,830 | 122,000 | 4,830 |
| 2023-05-11 | 4,830 | 4,850 | 4,795 | 4,805 | 78,900 | 4,805 |
| 2023-05-10 | 4,880 | 4,895 | 4,830 | 4,870 | 92,000 | 4,870 |
| 2023-05-09 | 4,880 | 4,920 | 4,845 | 4,885 | 170,300 | 4,885 |
| 2023-05-08 | 4,695 | 4,785 | 4,695 | 4,775 | 132,300 | 4,775 |
| 2023-05-02 | 4,790 | 4,790 | 4,680 | 4,695 | 179,700 | 4,695 |
| 2023-05-01 | 4,810 | 4,880 | 4,765 | 4,825 | 331,600 | 4,825 |
| 2023-04-28 | 4,910 | 4,955 | 4,875 | 4,950 | 180,400 | 4,950 |
| 2023-04-27 | 4,760 | 4,850 | 4,740 | 4,840 | 124,200 | 4,840 |
| 2023-04-26 | 4,785 | 4,785 | 4,720 | 4,740 | 65,400 | 4,740 |
| 2023-04-25 | 4,835 | 4,860 | 4,810 | 4,825 | 70,600 | 4,825 |
| 2023-04-24 | 4,800 | 4,815 | 4,765 | 4,795 | 55,300 | 4,795 |
| 2023-04-21 | 4,790 | 4,865 | 4,760 | 4,770 | 71,000 | 4,770 |
| 2023-04-20 | 4,680 | 4,820 | 4,680 | 4,810 | 87,100 | 4,810 |
| 2023-04-19 | 4,680 | 4,740 | 4,670 | 4,740 | 115,300 | 4,740 |
| 2023-04-18 | 4,760 | 4,765 | 4,720 | 4,740 | 71,800 | 4,740 |
| 2023-04-17 | 4,665 | 4,735 | 4,665 | 4,730 | 50,900 | 4,730 |
| 2023-04-14 | 4,665 | 4,695 | 4,655 | 4,670 | 54,000 | 4,670 |
| 2023-04-13 | 4,695 | 4,695 | 4,650 | 4,665 | 48,600 | 4,665 |
| 2023-04-12 | 4,675 | 4,720 | 4,670 | 4,710 | 49,100 | 4,710 |
| 2023-04-11 | 4,705 | 4,725 | 4,645 | 4,650 | 58,400 | 4,650 |
| 2023-04-10 | 4,655 | 4,685 | 4,610 | 4,675 | 95,400 | 4,675 |
| 2023-04-07 | 4,545 | 4,610 | 4,545 | 4,585 | 83,300 | 4,585 |
| 2023-04-06 | 4,665 | 4,665 | 4,535 | 4,545 | 142,700 | 4,545 |
| 2023-04-05 | 4,785 | 4,820 | 4,695 | 4,710 | 150,300 | 4,710 |
| 2023-04-04 | 4,910 | 4,915 | 4,860 | 4,900 | 94,200 | 4,900 |
| 2023-04-03 | 4,885 | 4,910 | 4,860 | 4,910 | 108,300 | 4,910 |
| 2023-03-31 | 4,855 | 4,905 | 4,830 | 4,855 | 106,300 | 4,855 |
| 2023-03-30 | 4,800 | 4,805 | 4,740 | 4,785 | 73,000 | 4,785 |
| 2023-03-29 | 4,770 | 4,825 | 4,745 | 4,815 | 91,400 | 4,815 |
| 2023-03-28 | 4,765 | 4,790 | 4,705 | 4,725 | 54,300 | 4,725 |
| 2023-03-27 | 4,660 | 4,735 | 4,630 | 4,700 | 77,300 | 4,700 |
| 2023-03-24 | 4,645 | 4,685 | 4,645 | 4,660 | 39,400 | 4,660 |
| 2023-03-23 | 4,615 | 4,720 | 4,605 | 4,700 | 65,900 | 4,700 |
| 2023-03-22 | 4,755 | 4,755 | 4,685 | 4,685 | 92,600 | 4,685 |
| 2023-03-20 | 4,625 | 4,705 | 4,605 | 4,645 | 147,100 | 4,645 |
| 2023-03-17 | 4,670 | 4,730 | 4,600 | 4,695 | 185,700 | 4,695 |
| 2023-03-16 | 4,665 | 4,685 | 4,590 | 4,670 | 134,300 | 4,670 |
| 2023-03-15 | 4,790 | 4,870 | 4,760 | 4,840 | 99,600 | 4,840 |
| 2023-03-14 | 4,780 | 4,835 | 4,675 | 4,690 | 161,900 | 4,690 |
| 2023-03-13 | 4,990 | 4,990 | 4,900 | 4,920 | 120,300 | 4,920 |
| 2023-03-10 | 5,060 | 5,090 | 5,010 | 5,040 | 123,000 | 5,040 |
| 2023-03-09 | 5,120 | 5,130 | 5,080 | 5,110 | 145,100 | 5,110 |
| 2023-03-08 | 5,100 | 5,140 | 5,060 | 5,100 | 158,100 | 5,100 |
| 2023-03-07 | 5,040 | 5,120 | 5,030 | 5,080 | 331,200 | 5,080 |
| 2023-03-06 | 4,990 | 5,010 | 4,950 | 5,000 | 138,400 | 5,000 |
| 2023-03-03 | 4,945 | 5,030 | 4,940 | 5,010 | 312,400 | 5,010 |
| 2023-03-02 | 5,030 | 5,060 | 4,930 | 4,935 | 206,200 | 4,935 |
| 2023-03-01 | 4,910 | 5,010 | 4,910 | 4,990 | 200,300 | 4,990 |
| 2023-02-28 | 5,050 | 5,060 | 4,930 | 4,930 | 184,600 | 4,930 |
| 2023-02-27 | 4,935 | 5,040 | 4,910 | 5,010 | 280,400 | 5,010 |
| 2023-02-24 | 4,740 | 4,945 | 4,725 | 4,865 | 321,900 | 4,865 |
| 2023-02-22 | 4,700 | 4,720 | 4,640 | 4,680 | 131,000 | 4,680 |
| 2023-02-21 | 4,755 | 4,760 | 4,715 | 4,720 | 67,700 | 4,720 |
| 2023-02-20 | 4,740 | 4,775 | 4,695 | 4,770 | 137,000 | 4,770 |
| 2023-02-17 | 4,685 | 4,715 | 4,675 | 4,690 | 98,800 | 4,690 |
| 2023-02-16 | 4,730 | 4,745 | 4,700 | 4,720 | 78,100 | 4,720 |
| 2023-02-15 | 4,760 | 4,765 | 4,710 | 4,715 | 63,000 | 4,715 |
| 2023-02-14 | 4,755 | 4,755 | 4,710 | 4,745 | 61,700 | 4,745 |
| 2023-02-13 | 4,695 | 4,715 | 4,685 | 4,700 | 65,000 | 4,700 |
| 2023-02-10 | 4,715 | 4,750 | 4,700 | 4,710 | 78,100 | 4,710 |
| 2023-02-09 | 4,705 | 4,765 | 4,685 | 4,755 | 125,700 | 4,755 |
| 2023-02-08 | 4,640 | 4,685 | 4,630 | 4,660 | 84,700 | 4,660 |
| 2023-02-07 | 4,675 | 4,690 | 4,635 | 4,635 | 53,300 | 4,635 |
| 2023-02-06 | 4,650 | 4,690 | 4,645 | 4,660 | 78,600 | 4,660 |
| 2023-02-03 | 4,650 | 4,690 | 4,595 | 4,620 | 66,500 | 4,620 |
| 2023-02-02 | 4,710 | 4,725 | 4,640 | 4,655 | 106,800 | 4,655 |
| 2023-02-01 | 4,715 | 4,760 | 4,675 | 4,695 | 170,100 | 4,695 |
| 2023-01-31 | 4,540 | 4,675 | 4,535 | 4,645 | 106,700 | 4,645 |
| 2023-01-30 | 4,570 | 4,600 | 4,520 | 4,540 | 70,800 | 4,540 |
| 2023-01-27 | 4,535 | 4,565 | 4,515 | 4,560 | 78,700 | 4,560 |
| 2023-01-26 | 4,525 | 4,555 | 4,505 | 4,520 | 55,800 | 4,520 |
| 2023-01-25 | 4,560 | 4,590 | 4,515 | 4,515 | 70,800 | 4,515 |
| 2023-01-24 | 4,470 | 4,550 | 4,470 | 4,540 | 54,700 | 4,540 |
| 2023-01-23 | 4,395 | 4,425 | 4,365 | 4,405 | 58,900 | 4,405 |
| 2023-01-20 | 4,345 | 4,370 | 4,330 | 4,360 | 27,100 | 4,360 |
| 2023-01-19 | 4,400 | 4,400 | 4,325 | 4,330 | 44,100 | 4,330 |
| 2023-01-18 | 4,355 | 4,465 | 4,340 | 4,450 | 48,000 | 4,450 |
| 2023-01-17 | 4,295 | 4,370 | 4,280 | 4,345 | 54,300 | 4,345 |
| 2023-01-16 | 4,270 | 4,310 | 4,250 | 4,255 | 74,800 | 4,255 |
| 2023-01-13 | 4,290 | 4,320 | 4,275 | 4,280 | 63,300 | 4,280 |
| 2023-01-12 | 4,330 | 4,330 | 4,295 | 4,310 | 49,700 | 4,310 |
| 2023-01-11 | 4,345 | 4,360 | 4,290 | 4,300 | 75,600 | 4,300 |
| 2023-01-10 | 4,310 | 4,320 | 4,285 | 4,305 | 36,300 | 4,305 |
| 2023-01-06 | 4,250 | 4,300 | 4,240 | 4,290 | 74,100 | 4,290 |
| 2023-01-05 | 4,220 | 4,260 | 4,190 | 4,260 | 126,100 | 4,260 |
| 2023-01-04 | 4,290 | 4,290 | 4,230 | 4,240 | 58,300 | 4,240 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株
