6305 日立建機(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 | 3,690 | 3,729 | 3,690 | 3,727 | 538,200 | 3,727 |
| 2023-12-28 | 3,677 | 3,706 | 3,662 | 3,701 | 481,600 | 3,701 |
| 2023-12-27 | 3,698 | 3,720 | 3,675 | 3,715 | 664,000 | 3,715 |
| 2023-12-26 | 3,650 | 3,683 | 3,643 | 3,667 | 397,500 | 3,667 |
| 2023-12-25 | 3,725 | 3,729 | 3,671 | 3,679 | 414,400 | 3,679 |
| 2023-12-22 | 3,678 | 3,733 | 3,671 | 3,692 | 681,900 | 3,692 |
| 2023-12-21 | 3,680 | 3,711 | 3,667 | 3,678 | 569,900 | 3,678 |
| 2023-12-20 | 3,750 | 3,805 | 3,748 | 3,756 | 1,610,000 | 3,756 |
| 2023-12-19 | 3,580 | 3,674 | 3,569 | 3,649 | 737,900 | 3,649 |
| 2023-12-18 | 3,594 | 3,626 | 3,562 | 3,610 | 727,500 | 3,610 |
| 2023-12-15 | 3,576 | 3,662 | 3,566 | 3,651 | 1,355,700 | 3,651 |
| 2023-12-14 | 3,570 | 3,582 | 3,499 | 3,521 | 792,900 | 3,521 |
| 2023-12-13 | 3,595 | 3,611 | 3,571 | 3,584 | 705,100 | 3,584 |
| 2023-12-12 | 3,666 | 3,673 | 3,579 | 3,591 | 640,800 | 3,591 |
| 2023-12-11 | 3,577 | 3,608 | 3,562 | 3,605 | 1,154,400 | 3,605 |
| 2023-12-08 | 3,591 | 3,591 | 3,506 | 3,527 | 2,044,500 | 3,527 |
| 2023-12-07 | 3,766 | 3,766 | 3,656 | 3,661 | 1,155,900 | 3,661 |
| 2023-12-06 | 3,745 | 3,802 | 3,736 | 3,793 | 810,400 | 3,793 |
| 2023-12-05 | 3,779 | 3,795 | 3,747 | 3,756 | 690,900 | 3,756 |
| 2023-12-04 | 3,826 | 3,836 | 3,774 | 3,776 | 815,500 | 3,776 |
| 2023-12-01 | 3,905 | 3,906 | 3,838 | 3,842 | 729,200 | 3,842 |
| 2023-11-30 | 3,800 | 3,846 | 3,779 | 3,835 | 1,256,100 | 3,835 |
| 2023-11-29 | 3,830 | 3,844 | 3,789 | 3,808 | 1,051,200 | 3,808 |
| 2023-11-28 | 3,940 | 3,945 | 3,833 | 3,863 | 1,345,000 | 3,863 |
| 2023-11-27 | 4,003 | 4,009 | 3,907 | 3,934 | 678,500 | 3,934 |
| 2023-11-24 | 4,013 | 4,015 | 3,974 | 3,976 | 700,200 | 3,976 |
| 2023-11-22 | 3,900 | 3,990 | 3,882 | 3,962 | 701,100 | 3,962 |
| 2023-11-21 | 4,021 | 4,025 | 3,933 | 3,943 | 962,800 | 3,943 |
| 2023-11-20 | 4,103 | 4,143 | 4,001 | 4,025 | 1,314,400 | 4,025 |
| 2023-11-17 | 4,050 | 4,129 | 4,041 | 4,123 | 914,900 | 4,123 |
| 2023-11-16 | 4,070 | 4,090 | 4,018 | 4,041 | 916,000 | 4,041 |
| 2023-11-15 | 4,080 | 4,089 | 4,017 | 4,056 | 1,024,400 | 4,056 |
| 2023-11-14 | 4,060 | 4,064 | 4,006 | 4,024 | 721,100 | 4,024 |
| 2023-11-13 | 4,077 | 4,080 | 3,968 | 4,016 | 931,100 | 4,016 |
| 2023-11-10 | 3,950 | 4,029 | 3,905 | 4,022 | 1,487,700 | 4,022 |
| 2023-11-09 | 3,860 | 3,931 | 3,803 | 3,919 | 1,473,200 | 3,919 |
| 2023-11-08 | 3,956 | 3,960 | 3,798 | 3,816 | 1,431,700 | 3,816 |
| 2023-11-07 | 4,027 | 4,027 | 3,903 | 3,937 | 1,273,900 | 3,937 |
| 2023-11-06 | 3,904 | 4,038 | 3,876 | 4,038 | 1,687,600 | 4,038 |
| 2023-11-02 | 3,904 | 3,920 | 3,810 | 3,822 | 1,091,300 | 3,822 |
| 2023-11-01 | 3,959 | 3,982 | 3,823 | 3,873 | 1,915,900 | 3,873 |
| 2023-10-31 | 3,830 | 3,863 | 3,702 | 3,852 | 1,729,600 | 3,852 |
| 2023-10-30 | 3,840 | 3,841 | 3,684 | 3,763 | 2,538,700 | 3,763 |
| 2023-10-27 | 3,905 | 4,033 | 3,841 | 3,923 | 4,388,600 | 3,923 |
| 2023-10-26 | 4,157 | 4,157 | 4,059 | 4,110 | 1,521,300 | 4,110 |
| 2023-10-25 | 4,072 | 4,187 | 4,063 | 4,152 | 901,000 | 4,152 |
| 2023-10-24 | 4,040 | 4,081 | 3,914 | 4,046 | 870,800 | 4,046 |
| 2023-10-23 | 4,093 | 4,093 | 4,016 | 4,033 | 720,700 | 4,033 |
| 2023-10-20 | 4,108 | 4,120 | 4,054 | 4,089 | 839,400 | 4,089 |
| 2023-10-19 | 4,133 | 4,197 | 4,117 | 4,136 | 772,900 | 4,136 |
| 2023-10-18 | 4,308 | 4,312 | 4,189 | 4,244 | 734,700 | 4,244 |
| 2023-10-17 | 4,349 | 4,359 | 4,238 | 4,270 | 560,500 | 4,270 |
| 2023-10-16 | 4,282 | 4,307 | 4,250 | 4,279 | 625,300 | 4,279 |
| 2023-10-13 | 4,385 | 4,430 | 4,359 | 4,382 | 753,300 | 4,382 |
| 2023-10-12 | 4,401 | 4,445 | 4,371 | 4,422 | 774,000 | 4,422 |
| 2023-10-11 | 4,391 | 4,402 | 4,341 | 4,358 | 792,800 | 4,358 |
| 2023-10-10 | 4,334 | 4,394 | 4,286 | 4,354 | 636,000 | 4,354 |
| 2023-10-06 | 4,211 | 4,271 | 4,185 | 4,208 | 888,200 | 4,208 |
| 2023-10-05 | 4,280 | 4,280 | 4,119 | 4,263 | 1,612,300 | 4,263 |
| 2023-10-04 | 4,345 | 4,400 | 4,231 | 4,232 | 1,184,500 | 4,232 |
| 2023-10-03 | 4,556 | 4,590 | 4,401 | 4,445 | 1,320,900 | 4,445 |
| 2023-10-02 | 4,578 | 4,683 | 4,561 | 4,608 | 1,018,500 | 4,608 |
| 2023-09-29 | 4,595 | 4,607 | 4,510 | 4,546 | 1,121,700 | 4,546 |
| 2023-09-28 | 4,672 | 4,674 | 4,536 | 4,576 | 838,600 | 4,576 |
| 2023-09-27 | 4,627 | 4,675 | 4,588 | 4,675 | 729,100 | 4,675 |
| 2023-09-26 | 4,729 | 4,750 | 4,652 | 4,653 | 695,000 | 4,653 |
| 2023-09-25 | 4,817 | 4,817 | 4,692 | 4,693 | 812,600 | 4,693 |
| 2023-09-22 | 4,754 | 4,863 | 4,724 | 4,826 | 895,900 | 4,826 |
| 2023-09-21 | 4,769 | 4,859 | 4,764 | 4,824 | 811,200 | 4,824 |
| 2023-09-20 | 4,924 | 4,927 | 4,779 | 4,796 | 899,400 | 4,796 |
| 2023-09-19 | 4,892 | 4,926 | 4,869 | 4,914 | 513,500 | 4,914 |
| 2023-09-15 | 4,857 | 4,920 | 4,828 | 4,899 | 902,600 | 4,899 |
| 2023-09-14 | 4,802 | 4,825 | 4,758 | 4,787 | 709,900 | 4,787 |
| 2023-09-13 | 4,800 | 4,832 | 4,768 | 4,799 | 553,000 | 4,799 |
| 2023-09-12 | 4,777 | 4,823 | 4,723 | 4,775 | 610,700 | 4,775 |
| 2023-09-11 | 4,711 | 4,745 | 4,676 | 4,707 | 506,800 | 4,707 |
| 2023-09-08 | 4,712 | 4,750 | 4,662 | 4,681 | 955,800 | 4,681 |
| 2023-09-07 | 4,715 | 4,856 | 4,701 | 4,758 | 812,500 | 4,758 |
| 2023-09-06 | 4,720 | 4,770 | 4,689 | 4,716 | 586,500 | 4,716 |
| 2023-09-05 | 4,682 | 4,720 | 4,630 | 4,720 | 564,900 | 4,720 |
| 2023-09-04 | 4,630 | 4,693 | 4,590 | 4,685 | 703,900 | 4,685 |
| 2023-09-01 | 4,495 | 4,612 | 4,489 | 4,605 | 674,200 | 4,605 |
| 2023-08-31 | 4,430 | 4,554 | 4,420 | 4,541 | 1,044,100 | 4,541 |
| 2023-08-30 | 4,423 | 4,447 | 4,405 | 4,423 | 515,800 | 4,423 |
| 2023-08-29 | 4,396 | 4,454 | 4,360 | 4,393 | 977,500 | 4,393 |
| 2023-08-28 | 4,230 | 4,328 | 4,226 | 4,328 | 586,800 | 4,328 |
| 2023-08-25 | 4,200 | 4,221 | 4,178 | 4,182 | 464,700 | 4,182 |
| 2023-08-24 | 4,254 | 4,278 | 4,239 | 4,268 | 498,700 | 4,268 |
| 2023-08-23 | 4,180 | 4,255 | 4,166 | 4,252 | 381,200 | 4,252 |
| 2023-08-22 | 4,185 | 4,234 | 4,177 | 4,224 | 429,500 | 4,224 |
| 2023-08-21 | 4,198 | 4,213 | 4,147 | 4,163 | 419,400 | 4,163 |
| 2023-08-18 | 4,112 | 4,203 | 4,090 | 4,152 | 646,700 | 4,152 |
| 2023-08-17 | 4,190 | 4,190 | 4,092 | 4,150 | 715,000 | 4,150 |
| 2023-08-16 | 4,230 | 4,265 | 4,200 | 4,203 | 698,600 | 4,203 |
| 2023-08-15 | 4,300 | 4,330 | 4,287 | 4,323 | 422,600 | 4,323 |
| 2023-08-14 | 4,368 | 4,396 | 4,258 | 4,263 | 720,300 | 4,263 |
| 2023-08-10 | 4,268 | 4,394 | 4,241 | 4,377 | 823,600 | 4,377 |
| 2023-08-09 | 4,301 | 4,302 | 4,224 | 4,248 | 651,700 | 4,248 |
| 2023-08-08 | 4,362 | 4,372 | 4,296 | 4,310 | 641,100 | 4,310 |
| 2023-08-07 | 4,284 | 4,313 | 4,236 | 4,292 | 530,400 | 4,292 |
| 2023-08-04 | 4,263 | 4,333 | 4,231 | 4,329 | 561,300 | 4,329 |
| 2023-08-03 | 4,362 | 4,379 | 4,287 | 4,297 | 908,500 | 4,297 |
| 2023-08-02 | 4,400 | 4,529 | 4,397 | 4,411 | 1,416,600 | 4,411 |
| 2023-08-01 | 4,325 | 4,382 | 4,314 | 4,381 | 1,252,500 | 4,381 |
| 2023-07-31 | 4,280 | 4,319 | 4,223 | 4,257 | 1,351,300 | 4,257 |
| 2023-07-28 | 4,310 | 4,380 | 4,094 | 4,213 | 3,102,700 | 4,213 |
| 2023-07-27 | 4,250 | 4,273 | 4,224 | 4,240 | 1,443,300 | 4,240 |
| 2023-07-26 | 4,284 | 4,293 | 4,224 | 4,283 | 550,500 | 4,283 |
| 2023-07-25 | 4,232 | 4,309 | 4,220 | 4,284 | 1,111,700 | 4,284 |
| 2023-07-24 | 4,100 | 4,231 | 4,099 | 4,231 | 1,136,100 | 4,231 |
| 2023-07-21 | 4,074 | 4,087 | 4,020 | 4,059 | 476,300 | 4,059 |
| 2023-07-20 | 4,057 | 4,081 | 4,029 | 4,051 | 656,000 | 4,051 |
| 2023-07-19 | 4,024 | 4,037 | 3,995 | 4,036 | 490,700 | 4,036 |
| 2023-07-18 | 3,889 | 3,973 | 3,884 | 3,964 | 512,500 | 3,964 |
| 2023-07-14 | 3,937 | 3,986 | 3,870 | 3,916 | 851,900 | 3,916 |
| 2023-07-13 | 3,880 | 3,955 | 3,862 | 3,944 | 586,600 | 3,944 |
| 2023-07-12 | 3,906 | 3,911 | 3,838 | 3,875 | 591,900 | 3,875 |
| 2023-07-11 | 3,919 | 3,921 | 3,830 | 3,856 | 886,300 | 3,856 |
| 2023-07-10 | 3,919 | 3,950 | 3,868 | 3,887 | 552,700 | 3,887 |
| 2023-07-07 | 3,923 | 3,946 | 3,894 | 3,898 | 758,300 | 3,898 |
| 2023-07-06 | 4,021 | 4,027 | 3,968 | 3,986 | 855,600 | 3,986 |
| 2023-07-05 | 4,050 | 4,091 | 4,002 | 4,091 | 604,700 | 4,091 |
| 2023-07-04 | 4,100 | 4,106 | 4,074 | 4,077 | 541,300 | 4,077 |
| 2023-07-03 | 4,049 | 4,144 | 4,048 | 4,140 | 775,700 | 4,140 |
| 2023-06-30 | 4,020 | 4,052 | 4,003 | 4,028 | 846,400 | 4,028 |
| 2023-06-29 | 4,042 | 4,068 | 4,008 | 4,012 | 700,700 | 4,012 |
| 2023-06-28 | 3,974 | 4,040 | 3,942 | 4,036 | 660,700 | 4,036 |
| 2023-06-27 | 3,965 | 3,967 | 3,877 | 3,904 | 518,700 | 3,904 |
| 2023-06-26 | 3,923 | 3,978 | 3,865 | 3,916 | 531,500 | 3,916 |
| 2023-06-23 | 4,013 | 4,018 | 3,887 | 3,917 | 640,000 | 3,917 |
| 2023-06-22 | 4,000 | 4,039 | 3,981 | 4,012 | 580,100 | 4,012 |
| 2023-06-21 | 3,900 | 4,012 | 3,883 | 3,980 | 750,800 | 3,980 |
| 2023-06-20 | 3,975 | 3,987 | 3,915 | 3,948 | 927,000 | 3,948 |
| 2023-06-19 | 4,084 | 4,094 | 3,988 | 3,998 | 601,700 | 3,998 |
| 2023-06-16 | 4,041 | 4,057 | 3,996 | 4,039 | 1,126,300 | 4,039 |
| 2023-06-15 | 3,966 | 4,052 | 3,950 | 4,027 | 906,000 | 4,027 |
| 2023-06-14 | 3,929 | 3,999 | 3,929 | 3,982 | 1,311,600 | 3,982 |
| 2023-06-13 | 3,814 | 3,865 | 3,791 | 3,839 | 800,300 | 3,839 |
| 2023-06-12 | 3,805 | 3,818 | 3,784 | 3,805 | 684,900 | 3,805 |
| 2023-06-09 | 3,770 | 3,805 | 3,732 | 3,800 | 1,057,200 | 3,800 |
| 2023-06-08 | 3,814 | 3,823 | 3,743 | 3,764 | 1,268,400 | 3,764 |
| 2023-06-07 | 3,787 | 3,830 | 3,695 | 3,704 | 1,208,800 | 3,704 |
| 2023-06-06 | 3,685 | 3,795 | 3,655 | 3,777 | 981,900 | 3,777 |
| 2023-06-05 | 3,643 | 3,749 | 3,640 | 3,749 | 1,671,500 | 3,749 |
| 2023-06-02 | 3,495 | 3,510 | 3,455 | 3,505 | 631,100 | 3,505 |
| 2023-06-01 | 3,465 | 3,480 | 3,420 | 3,455 | 905,100 | 3,455 |
| 2023-05-31 | 3,495 | 3,510 | 3,435 | 3,450 | 2,391,500 | 3,450 |
| 2023-05-30 | 3,520 | 3,550 | 3,485 | 3,550 | 640,000 | 3,550 |
| 2023-05-29 | 3,540 | 3,590 | 3,510 | 3,530 | 931,800 | 3,530 |
| 2023-05-26 | 3,540 | 3,540 | 3,470 | 3,470 | 766,500 | 3,470 |
| 2023-05-25 | 3,495 | 3,515 | 3,450 | 3,505 | 806,300 | 3,505 |
| 2023-05-24 | 3,510 | 3,580 | 3,495 | 3,535 | 1,234,100 | 3,535 |
| 2023-05-23 | 3,445 | 3,510 | 3,415 | 3,440 | 1,123,300 | 3,440 |
| 2023-05-22 | 3,360 | 3,435 | 3,360 | 3,430 | 794,200 | 3,430 |
| 2023-05-19 | 3,335 | 3,380 | 3,305 | 3,360 | 955,000 | 3,360 |
| 2023-05-18 | 3,270 | 3,275 | 3,230 | 3,265 | 663,300 | 3,265 |
| 2023-05-17 | 3,300 | 3,300 | 3,230 | 3,235 | 865,100 | 3,235 |
| 2023-05-16 | 3,275 | 3,330 | 3,255 | 3,300 | 792,200 | 3,300 |
| 2023-05-15 | 3,260 | 3,270 | 3,215 | 3,265 | 696,300 | 3,265 |
| 2023-05-12 | 3,345 | 3,345 | 3,240 | 3,245 | 1,258,700 | 3,245 |
| 2023-05-11 | 3,290 | 3,295 | 3,260 | 3,275 | 684,800 | 3,275 |
| 2023-05-10 | 3,360 | 3,360 | 3,295 | 3,330 | 786,400 | 3,330 |
| 2023-05-09 | 3,390 | 3,390 | 3,335 | 3,355 | 1,112,400 | 3,355 |
| 2023-05-08 | 3,325 | 3,350 | 3,300 | 3,335 | 820,000 | 3,335 |
| 2023-05-02 | 3,395 | 3,395 | 3,325 | 3,350 | 679,000 | 3,350 |
| 2023-05-01 | 3,340 | 3,400 | 3,330 | 3,380 | 1,052,200 | 3,380 |
| 2023-04-28 | 3,260 | 3,350 | 3,245 | 3,330 | 1,349,400 | 3,330 |
| 2023-04-27 | 3,285 | 3,330 | 3,215 | 3,245 | 2,813,100 | 3,245 |
| 2023-04-26 | 3,100 | 3,160 | 3,085 | 3,130 | 1,124,400 | 3,130 |
| 2023-04-25 | 3,120 | 3,155 | 3,115 | 3,120 | 447,500 | 3,120 |
| 2023-04-24 | 3,130 | 3,140 | 3,100 | 3,130 | 382,700 | 3,130 |
| 2023-04-21 | 3,100 | 3,135 | 3,085 | 3,110 | 423,900 | 3,110 |
| 2023-04-20 | 3,100 | 3,145 | 3,095 | 3,145 | 430,300 | 3,145 |
| 2023-04-19 | 3,140 | 3,150 | 3,110 | 3,115 | 482,500 | 3,115 |
| 2023-04-18 | 3,140 | 3,145 | 3,110 | 3,130 | 396,500 | 3,130 |
| 2023-04-17 | 3,125 | 3,130 | 3,105 | 3,115 | 407,300 | 3,115 |
| 2023-04-14 | 3,130 | 3,140 | 3,085 | 3,115 | 945,700 | 3,115 |
| 2023-04-13 | 3,055 | 3,105 | 3,050 | 3,090 | 626,000 | 3,090 |
| 2023-04-12 | 3,055 | 3,120 | 3,040 | 3,080 | 751,900 | 3,080 |
| 2023-04-11 | 3,010 | 3,035 | 2,993 | 3,020 | 563,800 | 3,020 |
| 2023-04-10 | 2,970 | 2,989 | 2,960 | 2,973 | 374,800 | 2,973 |
| 2023-04-07 | 2,966 | 2,977 | 2,945 | 2,956 | 441,000 | 2,956 |
| 2023-04-06 | 3,000 | 3,010 | 2,934 | 2,937 | 823,000 | 2,937 |
| 2023-04-05 | 3,075 | 3,090 | 3,030 | 3,030 | 814,200 | 3,030 |
| 2023-04-04 | 3,125 | 3,150 | 3,105 | 3,145 | 557,700 | 3,145 |
| 2023-04-03 | 3,120 | 3,165 | 3,105 | 3,145 | 764,500 | 3,145 |
| 2023-03-31 | 3,095 | 3,120 | 3,060 | 3,075 | 1,000,600 | 3,075 |
| 2023-03-30 | 3,000 | 3,045 | 2,976 | 3,040 | 590,600 | 3,040 |
| 2023-03-29 | 3,010 | 3,035 | 2,998 | 3,025 | 698,600 | 3,025 |
| 2023-03-28 | 2,988 | 3,015 | 2,967 | 3,000 | 443,200 | 3,000 |
| 2023-03-27 | 2,954 | 2,970 | 2,927 | 2,963 | 467,900 | 2,963 |
| 2023-03-24 | 2,929 | 2,941 | 2,911 | 2,933 | 394,700 | 2,933 |
| 2023-03-23 | 2,911 | 2,954 | 2,908 | 2,942 | 454,800 | 2,942 |
| 2023-03-22 | 2,961 | 2,965 | 2,928 | 2,961 | 555,500 | 2,961 |
| 2023-03-20 | 2,913 | 2,974 | 2,897 | 2,898 | 686,000 | 2,898 |
| 2023-03-17 | 2,937 | 2,971 | 2,915 | 2,946 | 1,006,100 | 2,946 |
| 2023-03-16 | 2,928 | 2,963 | 2,883 | 2,957 | 866,400 | 2,957 |
| 2023-03-15 | 3,065 | 3,085 | 3,015 | 3,040 | 691,200 | 3,040 |
| 2023-03-14 | 3,100 | 3,110 | 3,005 | 3,030 | 971,400 | 3,030 |
| 2023-03-13 | 3,270 | 3,275 | 3,175 | 3,200 | 598,900 | 3,200 |
| 2023-03-10 | 3,345 | 3,370 | 3,295 | 3,320 | 1,104,400 | 3,320 |
| 2023-03-09 | 3,380 | 3,385 | 3,345 | 3,375 | 449,900 | 3,375 |
| 2023-03-08 | 3,340 | 3,390 | 3,335 | 3,375 | 630,600 | 3,375 |
| 2023-03-07 | 3,370 | 3,395 | 3,355 | 3,355 | 574,900 | 3,355 |
| 2023-03-06 | 3,345 | 3,380 | 3,325 | 3,360 | 820,200 | 3,360 |
| 2023-03-03 | 3,220 | 3,330 | 3,215 | 3,310 | 1,017,600 | 3,310 |
| 2023-03-02 | 3,205 | 3,220 | 3,180 | 3,200 | 782,500 | 3,200 |
| 2023-03-01 | 3,095 | 3,200 | 3,085 | 3,180 | 1,019,100 | 3,180 |
| 2023-02-28 | 3,090 | 3,100 | 3,035 | 3,045 | 706,600 | 3,045 |
| 2023-02-27 | 3,075 | 3,090 | 3,060 | 3,075 | 396,200 | 3,075 |
| 2023-02-24 | 3,035 | 3,060 | 3,025 | 3,045 | 364,600 | 3,045 |
| 2023-02-22 | 3,085 | 3,100 | 3,030 | 3,030 | 529,900 | 3,030 |
| 2023-02-21 | 3,085 | 3,120 | 3,085 | 3,110 | 315,100 | 3,110 |
| 2023-02-20 | 3,080 | 3,125 | 3,055 | 3,115 | 448,700 | 3,115 |
| 2023-02-17 | 3,070 | 3,080 | 3,050 | 3,065 | 555,900 | 3,065 |
| 2023-02-16 | 3,135 | 3,135 | 3,070 | 3,070 | 571,300 | 3,070 |
| 2023-02-15 | 3,120 | 3,145 | 3,095 | 3,105 | 612,700 | 3,105 |
| 2023-02-14 | 3,140 | 3,140 | 3,080 | 3,095 | 442,300 | 3,095 |
| 2023-02-13 | 3,045 | 3,160 | 3,030 | 3,135 | 863,200 | 3,135 |
| 2023-02-10 | 3,095 | 3,095 | 3,040 | 3,075 | 852,300 | 3,075 |
| 2023-02-09 | 3,025 | 3,050 | 3,025 | 3,035 | 405,500 | 3,035 |
| 2023-02-08 | 3,025 | 3,075 | 3,025 | 3,060 | 694,000 | 3,060 |
| 2023-02-07 | 3,065 | 3,070 | 3,015 | 3,025 | 427,900 | 3,025 |
| 2023-02-06 | 2,979 | 3,035 | 2,970 | 3,005 | 596,600 | 3,005 |
| 2023-02-03 | 2,925 | 2,954 | 2,902 | 2,934 | 847,100 | 2,934 |
| 2023-02-02 | 3,010 | 3,010 | 2,902 | 2,904 | 1,383,700 | 2,904 |
| 2023-02-01 | 3,045 | 3,065 | 2,998 | 3,015 | 574,300 | 3,015 |
| 2023-01-31 | 3,075 | 3,085 | 3,040 | 3,045 | 800,600 | 3,045 |
| 2023-01-30 | 3,185 | 3,195 | 3,030 | 3,055 | 1,551,600 | 3,055 |
| 2023-01-27 | 3,100 | 3,145 | 3,090 | 3,135 | 743,000 | 3,135 |
| 2023-01-26 | 3,070 | 3,090 | 3,045 | 3,090 | 486,600 | 3,090 |
| 2023-01-25 | 3,025 | 3,080 | 3,020 | 3,075 | 472,200 | 3,075 |
| 2023-01-24 | 3,020 | 3,045 | 3,010 | 3,035 | 420,800 | 3,035 |
| 2023-01-23 | 3,000 | 3,010 | 2,972 | 3,005 | 390,800 | 3,005 |
| 2023-01-20 | 2,968 | 2,971 | 2,930 | 2,952 | 349,400 | 2,952 |
| 2023-01-19 | 2,959 | 2,982 | 2,950 | 2,952 | 497,800 | 2,952 |
| 2023-01-18 | 2,941 | 3,040 | 2,900 | 3,015 | 710,500 | 3,015 |
| 2023-01-17 | 2,903 | 2,954 | 2,895 | 2,935 | 524,800 | 2,935 |
| 2023-01-16 | 2,907 | 2,909 | 2,865 | 2,881 | 653,400 | 2,881 |
| 2023-01-13 | 2,986 | 2,995 | 2,941 | 2,959 | 680,000 | 2,959 |
| 2023-01-12 | 2,962 | 2,989 | 2,942 | 2,976 | 416,400 | 2,976 |
| 2023-01-11 | 2,942 | 2,950 | 2,917 | 2,939 | 413,400 | 2,939 |
| 2023-01-10 | 2,908 | 2,927 | 2,886 | 2,920 | 545,200 | 2,920 |
| 2023-01-06 | 2,890 | 2,925 | 2,890 | 2,911 | 401,600 | 2,911 |
| 2023-01-05 | 2,914 | 2,920 | 2,870 | 2,893 | 470,500 | 2,893 |
| 2023-01-04 | 2,918 | 2,922 | 2,870 | 2,900 | 413,700 | 2,900 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
