6222 (株)島精機製作所 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 | 1,546 | 1,551 | 1,518 | 1,525 | 83,600 | 1,525 |
| 2023-12-28 | 1,517 | 1,539 | 1,507 | 1,539 | 58,400 | 1,539 |
| 2023-12-27 | 1,470 | 1,518 | 1,465 | 1,517 | 150,200 | 1,517 |
| 2023-12-26 | 1,451 | 1,473 | 1,450 | 1,470 | 98,200 | 1,470 |
| 2023-12-25 | 1,473 | 1,489 | 1,455 | 1,455 | 66,200 | 1,455 |
| 2023-12-22 | 1,458 | 1,473 | 1,445 | 1,454 | 88,500 | 1,454 |
| 2023-12-21 | 1,471 | 1,475 | 1,458 | 1,463 | 63,800 | 1,463 |
| 2023-12-20 | 1,505 | 1,522 | 1,488 | 1,489 | 53,000 | 1,489 |
| 2023-12-19 | 1,499 | 1,505 | 1,483 | 1,497 | 71,000 | 1,497 |
| 2023-12-18 | 1,494 | 1,503 | 1,468 | 1,495 | 103,900 | 1,495 |
| 2023-12-15 | 1,452 | 1,508 | 1,448 | 1,506 | 117,700 | 1,506 |
| 2023-12-14 | 1,450 | 1,459 | 1,430 | 1,448 | 109,600 | 1,448 |
| 2023-12-13 | 1,437 | 1,460 | 1,425 | 1,450 | 139,800 | 1,450 |
| 2023-12-12 | 1,449 | 1,458 | 1,432 | 1,440 | 97,100 | 1,440 |
| 2023-12-11 | 1,458 | 1,462 | 1,427 | 1,435 | 131,800 | 1,435 |
| 2023-12-08 | 1,480 | 1,483 | 1,436 | 1,443 | 228,700 | 1,443 |
| 2023-12-07 | 1,500 | 1,507 | 1,487 | 1,489 | 134,800 | 1,489 |
| 2023-12-06 | 1,509 | 1,512 | 1,496 | 1,501 | 137,800 | 1,501 |
| 2023-12-05 | 1,489 | 1,511 | 1,486 | 1,499 | 113,300 | 1,499 |
| 2023-12-04 | 1,511 | 1,515 | 1,480 | 1,496 | 151,300 | 1,496 |
| 2023-12-01 | 1,535 | 1,535 | 1,511 | 1,512 | 150,000 | 1,512 |
| 2023-11-30 | 1,551 | 1,556 | 1,523 | 1,534 | 183,000 | 1,534 |
| 2023-11-29 | 1,563 | 1,577 | 1,548 | 1,556 | 115,600 | 1,556 |
| 2023-11-28 | 1,585 | 1,589 | 1,562 | 1,573 | 127,900 | 1,573 |
| 2023-11-27 | 1,601 | 1,617 | 1,576 | 1,585 | 54,700 | 1,585 |
| 2023-11-24 | 1,622 | 1,633 | 1,601 | 1,601 | 83,200 | 1,601 |
| 2023-11-22 | 1,648 | 1,652 | 1,626 | 1,626 | 72,700 | 1,626 |
| 2023-11-21 | 1,646 | 1,669 | 1,645 | 1,656 | 79,200 | 1,656 |
| 2023-11-20 | 1,614 | 1,654 | 1,614 | 1,639 | 140,100 | 1,639 |
| 2023-11-17 | 1,606 | 1,612 | 1,588 | 1,612 | 39,200 | 1,612 |
| 2023-11-16 | 1,620 | 1,623 | 1,591 | 1,606 | 68,800 | 1,606 |
| 2023-11-15 | 1,630 | 1,642 | 1,610 | 1,625 | 75,300 | 1,625 |
| 2023-11-14 | 1,589 | 1,615 | 1,588 | 1,615 | 105,000 | 1,615 |
| 2023-11-13 | 1,566 | 1,587 | 1,562 | 1,578 | 61,200 | 1,578 |
| 2023-11-10 | 1,538 | 1,566 | 1,538 | 1,565 | 45,400 | 1,565 |
| 2023-11-09 | 1,535 | 1,569 | 1,530 | 1,560 | 54,500 | 1,560 |
| 2023-11-08 | 1,560 | 1,572 | 1,527 | 1,533 | 70,700 | 1,533 |
| 2023-11-07 | 1,560 | 1,570 | 1,541 | 1,564 | 94,600 | 1,564 |
| 2023-11-06 | 1,520 | 1,563 | 1,515 | 1,555 | 135,400 | 1,555 |
| 2023-11-02 | 1,538 | 1,551 | 1,498 | 1,504 | 128,700 | 1,504 |
| 2023-11-01 | 1,526 | 1,540 | 1,491 | 1,512 | 217,600 | 1,512 |
| 2023-10-31 | 1,559 | 1,559 | 1,496 | 1,525 | 203,600 | 1,525 |
| 2023-10-30 | 1,572 | 1,578 | 1,543 | 1,559 | 139,900 | 1,559 |
| 2023-10-27 | 1,574 | 1,603 | 1,570 | 1,603 | 111,000 | 1,603 |
| 2023-10-26 | 1,597 | 1,600 | 1,558 | 1,559 | 111,900 | 1,559 |
| 2023-10-25 | 1,613 | 1,628 | 1,604 | 1,607 | 70,100 | 1,607 |
| 2023-10-24 | 1,625 | 1,629 | 1,573 | 1,610 | 108,200 | 1,610 |
| 2023-10-23 | 1,621 | 1,633 | 1,609 | 1,618 | 86,300 | 1,618 |
| 2023-10-20 | 1,620 | 1,632 | 1,610 | 1,623 | 57,900 | 1,623 |
| 2023-10-19 | 1,632 | 1,641 | 1,621 | 1,625 | 75,800 | 1,625 |
| 2023-10-18 | 1,660 | 1,661 | 1,631 | 1,655 | 53,100 | 1,655 |
| 2023-10-17 | 1,677 | 1,684 | 1,643 | 1,650 | 62,700 | 1,650 |
| 2023-10-16 | 1,684 | 1,696 | 1,650 | 1,657 | 109,100 | 1,657 |
| 2023-10-13 | 1,706 | 1,706 | 1,666 | 1,670 | 75,200 | 1,670 |
| 2023-10-12 | 1,681 | 1,717 | 1,677 | 1,717 | 67,700 | 1,717 |
| 2023-10-11 | 1,699 | 1,704 | 1,678 | 1,681 | 75,100 | 1,681 |
| 2023-10-10 | 1,694 | 1,713 | 1,694 | 1,699 | 83,800 | 1,699 |
| 2023-10-06 | 1,683 | 1,689 | 1,670 | 1,677 | 95,900 | 1,677 |
| 2023-10-05 | 1,641 | 1,676 | 1,631 | 1,671 | 91,500 | 1,671 |
| 2023-10-04 | 1,660 | 1,666 | 1,631 | 1,640 | 157,500 | 1,640 |
| 2023-10-03 | 1,738 | 1,738 | 1,680 | 1,680 | 144,300 | 1,680 |
| 2023-10-02 | 1,780 | 1,794 | 1,743 | 1,745 | 167,500 | 1,745 |
| 2023-09-29 | 1,811 | 1,814 | 1,781 | 1,789 | 89,800 | 1,789 |
| 2023-09-28 | 1,836 | 1,836 | 1,798 | 1,810 | 85,100 | 1,810 |
| 2023-09-27 | 1,820 | 1,847 | 1,800 | 1,847 | 100,900 | 1,847 |
| 2023-09-26 | 1,842 | 1,842 | 1,823 | 1,827 | 68,300 | 1,827 |
| 2023-09-25 | 1,838 | 1,857 | 1,831 | 1,855 | 51,200 | 1,855 |
| 2023-09-22 | 1,843 | 1,848 | 1,812 | 1,833 | 90,200 | 1,833 |
| 2023-09-21 | 1,900 | 1,906 | 1,864 | 1,864 | 59,100 | 1,864 |
| 2023-09-20 | 1,933 | 1,950 | 1,905 | 1,912 | 73,100 | 1,912 |
| 2023-09-19 | 1,929 | 1,945 | 1,913 | 1,945 | 46,900 | 1,945 |
| 2023-09-15 | 1,907 | 1,940 | 1,904 | 1,933 | 70,800 | 1,933 |
| 2023-09-14 | 1,898 | 1,900 | 1,878 | 1,899 | 32,200 | 1,899 |
| 2023-09-13 | 1,890 | 1,899 | 1,871 | 1,891 | 49,000 | 1,891 |
| 2023-09-12 | 1,896 | 1,910 | 1,889 | 1,895 | 38,700 | 1,895 |
| 2023-09-11 | 1,873 | 1,895 | 1,858 | 1,877 | 50,900 | 1,877 |
| 2023-09-08 | 1,881 | 1,895 | 1,871 | 1,874 | 87,600 | 1,874 |
| 2023-09-07 | 1,940 | 1,941 | 1,888 | 1,888 | 84,700 | 1,888 |
| 2023-09-06 | 1,961 | 1,974 | 1,929 | 1,941 | 120,900 | 1,941 |
| 2023-09-05 | 1,957 | 1,970 | 1,936 | 1,950 | 83,700 | 1,950 |
| 2023-09-04 | 1,980 | 1,987 | 1,965 | 1,976 | 68,800 | 1,976 |
| 2023-09-01 | 1,980 | 1,980 | 1,949 | 1,960 | 70,000 | 1,960 |
| 2023-08-31 | 1,961 | 2,008 | 1,961 | 1,988 | 184,000 | 1,988 |
| 2023-08-30 | 1,913 | 1,966 | 1,910 | 1,961 | 101,200 | 1,961 |
| 2023-08-29 | 1,849 | 1,913 | 1,849 | 1,910 | 93,200 | 1,910 |
| 2023-08-28 | 1,838 | 1,852 | 1,832 | 1,837 | 38,900 | 1,837 |
| 2023-08-25 | 1,830 | 1,840 | 1,820 | 1,834 | 24,300 | 1,834 |
| 2023-08-24 | 1,830 | 1,861 | 1,830 | 1,850 | 31,700 | 1,850 |
| 2023-08-23 | 1,811 | 1,839 | 1,811 | 1,836 | 36,900 | 1,836 |
| 2023-08-22 | 1,835 | 1,837 | 1,818 | 1,835 | 28,100 | 1,835 |
| 2023-08-21 | 1,821 | 1,838 | 1,818 | 1,819 | 29,600 | 1,819 |
| 2023-08-18 | 1,803 | 1,820 | 1,802 | 1,817 | 47,400 | 1,817 |
| 2023-08-17 | 1,850 | 1,850 | 1,815 | 1,833 | 60,200 | 1,833 |
| 2023-08-16 | 1,895 | 1,915 | 1,854 | 1,856 | 70,500 | 1,856 |
| 2023-08-15 | 1,900 | 1,939 | 1,900 | 1,925 | 58,100 | 1,925 |
| 2023-08-14 | 1,942 | 1,950 | 1,890 | 1,891 | 47,600 | 1,891 |
| 2023-08-10 | 1,900 | 1,957 | 1,885 | 1,952 | 92,500 | 1,952 |
| 2023-08-09 | 1,891 | 1,909 | 1,874 | 1,903 | 45,900 | 1,903 |
| 2023-08-08 | 1,900 | 1,912 | 1,895 | 1,900 | 30,000 | 1,900 |
| 2023-08-07 | 1,900 | 1,900 | 1,870 | 1,893 | 41,300 | 1,893 |
| 2023-08-04 | 1,861 | 1,924 | 1,860 | 1,916 | 87,900 | 1,916 |
| 2023-08-03 | 1,921 | 1,921 | 1,876 | 1,883 | 79,800 | 1,883 |
| 2023-08-02 | 1,932 | 1,960 | 1,910 | 1,935 | 77,300 | 1,935 |
| 2023-08-01 | 1,960 | 1,976 | 1,945 | 1,960 | 95,900 | 1,960 |
| 2023-07-31 | 2,002 | 2,017 | 1,926 | 1,942 | 342,200 | 1,942 |
| 2023-07-28 | 1,888 | 1,922 | 1,870 | 1,922 | 129,900 | 1,922 |
| 2023-07-27 | 1,886 | 1,900 | 1,877 | 1,888 | 49,100 | 1,888 |
| 2023-07-26 | 1,899 | 1,904 | 1,885 | 1,897 | 45,200 | 1,897 |
| 2023-07-25 | 1,870 | 1,895 | 1,870 | 1,892 | 34,100 | 1,892 |
| 2023-07-24 | 1,870 | 1,889 | 1,867 | 1,881 | 62,700 | 1,881 |
| 2023-07-21 | 1,873 | 1,873 | 1,838 | 1,843 | 42,900 | 1,843 |
| 2023-07-20 | 1,889 | 1,897 | 1,877 | 1,879 | 33,500 | 1,879 |
| 2023-07-19 | 1,900 | 1,911 | 1,868 | 1,889 | 48,600 | 1,889 |
| 2023-07-18 | 1,839 | 1,890 | 1,828 | 1,888 | 83,000 | 1,888 |
| 2023-07-14 | 1,829 | 1,837 | 1,801 | 1,823 | 44,800 | 1,823 |
| 2023-07-13 | 1,809 | 1,830 | 1,791 | 1,817 | 43,900 | 1,817 |
| 2023-07-12 | 1,833 | 1,835 | 1,805 | 1,822 | 38,500 | 1,822 |
| 2023-07-11 | 1,833 | 1,837 | 1,819 | 1,826 | 35,900 | 1,826 |
| 2023-07-10 | 1,819 | 1,831 | 1,812 | 1,814 | 50,500 | 1,814 |
| 2023-07-07 | 1,821 | 1,841 | 1,806 | 1,817 | 57,300 | 1,817 |
| 2023-07-06 | 1,852 | 1,862 | 1,835 | 1,846 | 54,600 | 1,846 |
| 2023-07-05 | 1,886 | 1,893 | 1,856 | 1,876 | 82,000 | 1,876 |
| 2023-07-04 | 1,895 | 1,926 | 1,895 | 1,901 | 99,200 | 1,901 |
| 2023-07-03 | 1,873 | 1,904 | 1,873 | 1,895 | 58,700 | 1,895 |
| 2023-06-30 | 1,894 | 1,894 | 1,845 | 1,851 | 70,400 | 1,851 |
| 2023-06-29 | 1,875 | 1,910 | 1,875 | 1,882 | 62,000 | 1,882 |
| 2023-06-28 | 1,866 | 1,877 | 1,851 | 1,875 | 64,000 | 1,875 |
| 2023-06-27 | 1,857 | 1,862 | 1,811 | 1,839 | 68,900 | 1,839 |
| 2023-06-26 | 1,842 | 1,876 | 1,816 | 1,866 | 53,300 | 1,866 |
| 2023-06-23 | 1,908 | 1,920 | 1,856 | 1,865 | 53,000 | 1,865 |
| 2023-06-22 | 1,901 | 1,920 | 1,892 | 1,898 | 39,900 | 1,898 |
| 2023-06-21 | 1,900 | 1,932 | 1,900 | 1,910 | 53,000 | 1,910 |
| 2023-06-20 | 1,910 | 1,917 | 1,878 | 1,900 | 66,300 | 1,900 |
| 2023-06-19 | 1,900 | 1,933 | 1,899 | 1,927 | 60,100 | 1,927 |
| 2023-06-16 | 1,900 | 1,902 | 1,876 | 1,893 | 79,100 | 1,893 |
| 2023-06-15 | 1,914 | 1,924 | 1,886 | 1,902 | 87,700 | 1,902 |
| 2023-06-14 | 1,913 | 1,928 | 1,903 | 1,917 | 90,200 | 1,917 |
| 2023-06-13 | 1,924 | 1,939 | 1,900 | 1,903 | 91,400 | 1,903 |
| 2023-06-12 | 1,890 | 1,943 | 1,882 | 1,916 | 154,400 | 1,916 |
| 2023-06-09 | 1,841 | 1,874 | 1,840 | 1,868 | 121,600 | 1,868 |
| 2023-06-08 | 1,853 | 1,871 | 1,831 | 1,840 | 133,800 | 1,840 |
| 2023-06-07 | 1,812 | 1,870 | 1,812 | 1,829 | 262,800 | 1,829 |
| 2023-06-06 | 1,751 | 1,774 | 1,749 | 1,772 | 51,500 | 1,772 |
| 2023-06-05 | 1,775 | 1,787 | 1,766 | 1,783 | 83,800 | 1,783 |
| 2023-06-02 | 1,702 | 1,737 | 1,702 | 1,735 | 64,100 | 1,735 |
| 2023-06-01 | 1,700 | 1,713 | 1,686 | 1,689 | 77,300 | 1,689 |
| 2023-05-31 | 1,729 | 1,741 | 1,710 | 1,710 | 106,500 | 1,710 |
| 2023-05-30 | 1,741 | 1,753 | 1,728 | 1,748 | 80,400 | 1,748 |
| 2023-05-29 | 1,777 | 1,781 | 1,750 | 1,750 | 49,700 | 1,750 |
| 2023-05-26 | 1,793 | 1,799 | 1,758 | 1,758 | 67,600 | 1,758 |
| 2023-05-25 | 1,775 | 1,794 | 1,764 | 1,787 | 42,800 | 1,787 |
| 2023-05-24 | 1,791 | 1,796 | 1,778 | 1,779 | 46,700 | 1,779 |
| 2023-05-23 | 1,800 | 1,809 | 1,769 | 1,771 | 74,100 | 1,771 |
| 2023-05-22 | 1,800 | 1,807 | 1,784 | 1,794 | 43,600 | 1,794 |
| 2023-05-19 | 1,779 | 1,818 | 1,778 | 1,805 | 81,700 | 1,805 |
| 2023-05-18 | 1,771 | 1,777 | 1,755 | 1,770 | 57,800 | 1,770 |
| 2023-05-17 | 1,752 | 1,761 | 1,740 | 1,740 | 89,700 | 1,740 |
| 2023-05-16 | 1,790 | 1,790 | 1,751 | 1,756 | 70,300 | 1,756 |
| 2023-05-15 | 1,775 | 1,787 | 1,766 | 1,782 | 72,400 | 1,782 |
| 2023-05-12 | 1,787 | 1,787 | 1,751 | 1,774 | 85,100 | 1,774 |
| 2023-05-11 | 1,825 | 1,830 | 1,762 | 1,765 | 189,500 | 1,765 |
| 2023-05-10 | 1,875 | 1,875 | 1,828 | 1,840 | 52,700 | 1,840 |
| 2023-05-09 | 1,864 | 1,873 | 1,861 | 1,862 | 64,400 | 1,862 |
| 2023-05-08 | 1,868 | 1,875 | 1,856 | 1,861 | 51,800 | 1,861 |
| 2023-05-02 | 1,890 | 1,893 | 1,858 | 1,863 | 39,500 | 1,863 |
| 2023-05-01 | 1,875 | 1,897 | 1,875 | 1,894 | 67,000 | 1,894 |
| 2023-04-28 | 1,844 | 1,854 | 1,832 | 1,849 | 60,500 | 1,849 |
| 2023-04-27 | 1,801 | 1,810 | 1,796 | 1,810 | 49,700 | 1,810 |
| 2023-04-26 | 1,835 | 1,835 | 1,801 | 1,807 | 40,100 | 1,807 |
| 2023-04-25 | 1,862 | 1,876 | 1,836 | 1,848 | 50,200 | 1,848 |
| 2023-04-24 | 1,840 | 1,861 | 1,839 | 1,852 | 34,600 | 1,852 |
| 2023-04-21 | 1,835 | 1,850 | 1,826 | 1,833 | 18,200 | 1,833 |
| 2023-04-20 | 1,815 | 1,847 | 1,815 | 1,835 | 22,700 | 1,835 |
| 2023-04-19 | 1,833 | 1,840 | 1,819 | 1,832 | 54,400 | 1,832 |
| 2023-04-18 | 1,895 | 1,895 | 1,859 | 1,859 | 41,100 | 1,859 |
| 2023-04-17 | 1,877 | 1,891 | 1,869 | 1,887 | 54,800 | 1,887 |
| 2023-04-14 | 1,861 | 1,871 | 1,847 | 1,861 | 62,000 | 1,861 |
| 2023-04-13 | 1,824 | 1,842 | 1,812 | 1,840 | 45,200 | 1,840 |
| 2023-04-12 | 1,804 | 1,828 | 1,804 | 1,821 | 47,000 | 1,821 |
| 2023-04-11 | 1,795 | 1,801 | 1,782 | 1,789 | 40,000 | 1,789 |
| 2023-04-10 | 1,790 | 1,796 | 1,768 | 1,776 | 49,000 | 1,776 |
| 2023-04-07 | 1,780 | 1,803 | 1,780 | 1,790 | 48,300 | 1,790 |
| 2023-04-06 | 1,800 | 1,804 | 1,778 | 1,780 | 92,600 | 1,780 |
| 2023-04-05 | 1,868 | 1,868 | 1,825 | 1,828 | 63,000 | 1,828 |
| 2023-04-04 | 1,930 | 1,930 | 1,882 | 1,897 | 62,900 | 1,897 |
| 2023-04-03 | 1,898 | 1,925 | 1,893 | 1,921 | 55,800 | 1,921 |
| 2023-03-31 | 1,929 | 1,936 | 1,877 | 1,883 | 80,300 | 1,883 |
| 2023-03-30 | 1,887 | 1,910 | 1,883 | 1,905 | 71,700 | 1,905 |
| 2023-03-29 | 1,849 | 1,900 | 1,843 | 1,896 | 108,200 | 1,896 |
| 2023-03-28 | 1,865 | 1,870 | 1,820 | 1,833 | 63,500 | 1,833 |
| 2023-03-27 | 1,797 | 1,840 | 1,786 | 1,837 | 115,300 | 1,837 |
| 2023-03-24 | 1,819 | 1,840 | 1,799 | 1,834 | 36,900 | 1,834 |
| 2023-03-23 | 1,782 | 1,825 | 1,778 | 1,824 | 36,800 | 1,824 |
| 2023-03-22 | 1,804 | 1,812 | 1,788 | 1,803 | 42,900 | 1,803 |
| 2023-03-20 | 1,777 | 1,792 | 1,754 | 1,756 | 85,200 | 1,756 |
| 2023-03-17 | 1,827 | 1,827 | 1,789 | 1,791 | 113,800 | 1,791 |
| 2023-03-16 | 1,799 | 1,814 | 1,774 | 1,797 | 77,900 | 1,797 |
| 2023-03-15 | 1,845 | 1,860 | 1,834 | 1,853 | 46,700 | 1,853 |
| 2023-03-14 | 1,846 | 1,850 | 1,811 | 1,822 | 76,500 | 1,822 |
| 2023-03-13 | 1,907 | 1,907 | 1,866 | 1,885 | 35,500 | 1,885 |
| 2023-03-10 | 1,971 | 1,971 | 1,933 | 1,934 | 68,300 | 1,934 |
| 2023-03-09 | 1,984 | 1,998 | 1,973 | 1,986 | 44,100 | 1,986 |
| 2023-03-08 | 1,932 | 1,973 | 1,932 | 1,969 | 42,200 | 1,969 |
| 2023-03-07 | 1,933 | 1,962 | 1,931 | 1,958 | 54,900 | 1,958 |
| 2023-03-06 | 1,930 | 1,933 | 1,914 | 1,924 | 51,500 | 1,924 |
| 2023-03-03 | 1,889 | 1,928 | 1,885 | 1,911 | 68,400 | 1,911 |
| 2023-03-02 | 1,863 | 1,872 | 1,855 | 1,869 | 40,300 | 1,869 |
| 2023-03-01 | 1,851 | 1,862 | 1,846 | 1,847 | 31,400 | 1,847 |
| 2023-02-28 | 1,863 | 1,867 | 1,849 | 1,857 | 44,100 | 1,857 |
| 2023-02-27 | 1,838 | 1,864 | 1,838 | 1,863 | 22,600 | 1,863 |
| 2023-02-24 | 1,837 | 1,848 | 1,831 | 1,848 | 28,800 | 1,848 |
| 2023-02-22 | 1,821 | 1,828 | 1,809 | 1,827 | 45,900 | 1,827 |
| 2023-02-21 | 1,837 | 1,850 | 1,825 | 1,825 | 45,800 | 1,825 |
| 2023-02-20 | 1,863 | 1,863 | 1,836 | 1,851 | 18,200 | 1,851 |
| 2023-02-17 | 1,842 | 1,847 | 1,834 | 1,843 | 19,500 | 1,843 |
| 2023-02-16 | 1,857 | 1,862 | 1,845 | 1,859 | 21,600 | 1,859 |
| 2023-02-15 | 1,854 | 1,859 | 1,837 | 1,839 | 19,700 | 1,839 |
| 2023-02-14 | 1,865 | 1,865 | 1,844 | 1,854 | 15,900 | 1,854 |
| 2023-02-13 | 1,838 | 1,842 | 1,823 | 1,836 | 18,700 | 1,836 |
| 2023-02-10 | 1,848 | 1,862 | 1,838 | 1,840 | 36,400 | 1,840 |
| 2023-02-09 | 1,821 | 1,864 | 1,821 | 1,856 | 42,900 | 1,856 |
| 2023-02-08 | 1,865 | 1,868 | 1,841 | 1,853 | 26,000 | 1,853 |
| 2023-02-07 | 1,876 | 1,876 | 1,857 | 1,864 | 31,400 | 1,864 |
| 2023-02-06 | 1,873 | 1,880 | 1,841 | 1,866 | 49,700 | 1,866 |
| 2023-02-03 | 1,812 | 1,838 | 1,804 | 1,836 | 57,100 | 1,836 |
| 2023-02-02 | 1,840 | 1,840 | 1,801 | 1,811 | 83,700 | 1,811 |
| 2023-02-01 | 1,900 | 1,939 | 1,843 | 1,843 | 134,000 | 1,843 |
| 2023-01-31 | 1,952 | 1,967 | 1,944 | 1,957 | 124,500 | 1,957 |
| 2023-01-30 | 1,940 | 1,970 | 1,938 | 1,949 | 69,000 | 1,949 |
| 2023-01-27 | 1,971 | 1,971 | 1,943 | 1,945 | 45,300 | 1,945 |
| 2023-01-26 | 1,964 | 1,973 | 1,952 | 1,962 | 24,900 | 1,962 |
| 2023-01-25 | 1,940 | 1,969 | 1,940 | 1,963 | 27,300 | 1,963 |
| 2023-01-24 | 1,936 | 1,961 | 1,930 | 1,960 | 53,300 | 1,960 |
| 2023-01-23 | 1,907 | 1,925 | 1,895 | 1,923 | 31,600 | 1,923 |
| 2023-01-20 | 1,867 | 1,886 | 1,867 | 1,879 | 18,200 | 1,879 |
| 2023-01-19 | 1,888 | 1,892 | 1,868 | 1,880 | 55,800 | 1,880 |
| 2023-01-18 | 1,878 | 1,905 | 1,856 | 1,901 | 38,400 | 1,901 |
| 2023-01-17 | 1,831 | 1,860 | 1,831 | 1,852 | 29,400 | 1,852 |
| 2023-01-16 | 1,819 | 1,827 | 1,812 | 1,813 | 31,000 | 1,813 |
| 2023-01-13 | 1,816 | 1,836 | 1,816 | 1,833 | 40,900 | 1,833 |
| 2023-01-12 | 1,820 | 1,834 | 1,819 | 1,833 | 19,200 | 1,833 |
| 2023-01-11 | 1,807 | 1,828 | 1,806 | 1,822 | 21,400 | 1,822 |
| 2023-01-10 | 1,826 | 1,829 | 1,788 | 1,788 | 39,000 | 1,788 |
| 2023-01-06 | 1,785 | 1,808 | 1,785 | 1,806 | 36,900 | 1,806 |
| 2023-01-05 | 1,809 | 1,823 | 1,793 | 1,798 | 44,700 | 1,798 |
| 2023-01-04 | 1,862 | 1,865 | 1,818 | 1,821 | 37,000 | 1,821 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株
