6339 新東工業(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 | 1,065 | 1,068 | 1,058 | 1,066 | 67,400 | 1,066 |
| 2023-12-28 | 1,049 | 1,064 | 1,049 | 1,064 | 55,000 | 1,064 |
| 2023-12-27 | 1,053 | 1,053 | 1,040 | 1,049 | 77,700 | 1,049 |
| 2023-12-26 | 1,047 | 1,052 | 1,031 | 1,037 | 55,800 | 1,037 |
| 2023-12-25 | 1,060 | 1,068 | 1,043 | 1,043 | 51,700 | 1,043 |
| 2023-12-22 | 1,059 | 1,066 | 1,049 | 1,056 | 43,900 | 1,056 |
| 2023-12-21 | 1,069 | 1,069 | 1,046 | 1,046 | 133,600 | 1,046 |
| 2023-12-20 | 1,070 | 1,083 | 1,069 | 1,072 | 66,000 | 1,072 |
| 2023-12-19 | 1,064 | 1,067 | 1,045 | 1,061 | 60,800 | 1,061 |
| 2023-12-18 | 1,088 | 1,088 | 1,064 | 1,072 | 83,300 | 1,072 |
| 2023-12-15 | 1,080 | 1,098 | 1,076 | 1,098 | 82,700 | 1,098 |
| 2023-12-14 | 1,085 | 1,108 | 1,076 | 1,080 | 131,300 | 1,080 |
| 2023-12-13 | 1,090 | 1,096 | 1,079 | 1,085 | 77,000 | 1,085 |
| 2023-12-12 | 1,095 | 1,099 | 1,073 | 1,084 | 99,600 | 1,084 |
| 2023-12-11 | 1,051 | 1,088 | 1,051 | 1,088 | 76,600 | 1,088 |
| 2023-12-08 | 1,094 | 1,094 | 1,047 | 1,049 | 114,200 | 1,049 |
| 2023-12-07 | 1,098 | 1,099 | 1,079 | 1,086 | 71,200 | 1,086 |
| 2023-12-06 | 1,069 | 1,109 | 1,069 | 1,103 | 140,200 | 1,103 |
| 2023-12-05 | 1,080 | 1,093 | 1,072 | 1,073 | 68,000 | 1,073 |
| 2023-12-04 | 1,079 | 1,096 | 1,076 | 1,088 | 43,000 | 1,088 |
| 2023-12-01 | 1,098 | 1,098 | 1,084 | 1,088 | 50,200 | 1,088 |
| 2023-11-30 | 1,068 | 1,089 | 1,068 | 1,087 | 46,300 | 1,087 |
| 2023-11-29 | 1,087 | 1,094 | 1,075 | 1,075 | 77,300 | 1,075 |
| 2023-11-28 | 1,098 | 1,098 | 1,088 | 1,093 | 42,300 | 1,093 |
| 2023-11-27 | 1,100 | 1,105 | 1,092 | 1,094 | 63,200 | 1,094 |
| 2023-11-24 | 1,088 | 1,096 | 1,083 | 1,094 | 58,200 | 1,094 |
| 2023-11-22 | 1,099 | 1,106 | 1,087 | 1,088 | 54,000 | 1,088 |
| 2023-11-21 | 1,100 | 1,110 | 1,097 | 1,100 | 70,400 | 1,100 |
| 2023-11-20 | 1,115 | 1,120 | 1,094 | 1,099 | 131,300 | 1,099 |
| 2023-11-17 | 1,089 | 1,115 | 1,088 | 1,112 | 85,000 | 1,112 |
| 2023-11-16 | 1,086 | 1,099 | 1,070 | 1,095 | 167,800 | 1,095 |
| 2023-11-15 | 1,051 | 1,062 | 1,039 | 1,056 | 122,300 | 1,056 |
| 2023-11-14 | 1,049 | 1,057 | 1,045 | 1,049 | 109,700 | 1,049 |
| 2023-11-13 | 1,052 | 1,060 | 1,026 | 1,037 | 365,000 | 1,037 |
| 2023-11-10 | 1,035 | 1,053 | 1,022 | 1,052 | 212,300 | 1,052 |
| 2023-11-09 | 988 | 1,033 | 986 | 1,032 | 277,200 | 1,032 |
| 2023-11-08 | 1,001 | 1,024 | 978 | 982 | 639,200 | 982 |
| 2023-11-07 | 1,070 | 1,087 | 1,069 | 1,082 | 134,200 | 1,082 |
| 2023-11-06 | 1,080 | 1,081 | 1,064 | 1,072 | 114,000 | 1,072 |
| 2023-11-02 | 1,059 | 1,061 | 1,041 | 1,045 | 78,600 | 1,045 |
| 2023-11-01 | 1,050 | 1,064 | 1,041 | 1,045 | 98,600 | 1,045 |
| 2023-10-31 | 1,047 | 1,047 | 1,027 | 1,041 | 71,600 | 1,041 |
| 2023-10-30 | 1,050 | 1,050 | 1,026 | 1,035 | 96,900 | 1,035 |
| 2023-10-27 | 1,031 | 1,052 | 1,027 | 1,052 | 127,900 | 1,052 |
| 2023-10-26 | 1,023 | 1,031 | 1,010 | 1,017 | 52,300 | 1,017 |
| 2023-10-25 | 1,033 | 1,041 | 1,021 | 1,022 | 60,100 | 1,022 |
| 2023-10-24 | 1,033 | 1,037 | 999 | 1,032 | 90,500 | 1,032 |
| 2023-10-23 | 1,041 | 1,057 | 1,037 | 1,040 | 69,000 | 1,040 |
| 2023-10-20 | 1,038 | 1,050 | 1,035 | 1,041 | 61,400 | 1,041 |
| 2023-10-19 | 1,038 | 1,056 | 1,035 | 1,052 | 101,400 | 1,052 |
| 2023-10-18 | 1,062 | 1,064 | 1,044 | 1,059 | 57,700 | 1,059 |
| 2023-10-17 | 1,058 | 1,064 | 1,045 | 1,051 | 50,500 | 1,051 |
| 2023-10-16 | 1,057 | 1,066 | 1,036 | 1,043 | 53,500 | 1,043 |
| 2023-10-13 | 1,063 | 1,085 | 1,061 | 1,070 | 73,500 | 1,070 |
| 2023-10-12 | 1,055 | 1,075 | 1,055 | 1,075 | 48,000 | 1,075 |
| 2023-10-11 | 1,070 | 1,070 | 1,050 | 1,055 | 128,100 | 1,055 |
| 2023-10-10 | 1,060 | 1,071 | 1,060 | 1,064 | 50,600 | 1,064 |
| 2023-10-06 | 1,048 | 1,058 | 1,037 | 1,045 | 65,400 | 1,045 |
| 2023-10-05 | 1,034 | 1,042 | 1,024 | 1,038 | 73,600 | 1,038 |
| 2023-10-04 | 1,027 | 1,039 | 1,021 | 1,026 | 105,300 | 1,026 |
| 2023-10-03 | 1,076 | 1,077 | 1,049 | 1,054 | 97,400 | 1,054 |
| 2023-10-02 | 1,091 | 1,108 | 1,077 | 1,077 | 68,200 | 1,077 |
| 2023-09-29 | 1,121 | 1,123 | 1,085 | 1,094 | 98,100 | 1,094 |
| 2023-09-28 | 1,121 | 1,138 | 1,108 | 1,117 | 158,600 | 1,117 |
| 2023-09-27 | 1,138 | 1,145 | 1,121 | 1,143 | 238,800 | 1,143 |
| 2023-09-26 | 1,139 | 1,139 | 1,119 | 1,119 | 127,900 | 1,119 |
| 2023-09-25 | 1,129 | 1,148 | 1,121 | 1,141 | 120,600 | 1,141 |
| 2023-09-22 | 1,119 | 1,131 | 1,113 | 1,122 | 100,000 | 1,122 |
| 2023-09-21 | 1,119 | 1,134 | 1,118 | 1,127 | 118,600 | 1,127 |
| 2023-09-20 | 1,164 | 1,171 | 1,119 | 1,119 | 112,700 | 1,119 |
| 2023-09-19 | 1,130 | 1,156 | 1,126 | 1,156 | 165,400 | 1,156 |
| 2023-09-15 | 1,126 | 1,136 | 1,125 | 1,130 | 88,300 | 1,130 |
| 2023-09-14 | 1,120 | 1,121 | 1,105 | 1,117 | 93,600 | 1,117 |
| 2023-09-13 | 1,135 | 1,135 | 1,104 | 1,108 | 91,200 | 1,108 |
| 2023-09-12 | 1,118 | 1,133 | 1,118 | 1,133 | 64,600 | 1,133 |
| 2023-09-11 | 1,110 | 1,119 | 1,101 | 1,110 | 92,700 | 1,110 |
| 2023-09-08 | 1,111 | 1,114 | 1,096 | 1,097 | 162,100 | 1,097 |
| 2023-09-07 | 1,119 | 1,137 | 1,119 | 1,124 | 122,500 | 1,124 |
| 2023-09-06 | 1,155 | 1,163 | 1,112 | 1,121 | 331,500 | 1,121 |
| 2023-09-05 | 1,120 | 1,155 | 1,120 | 1,155 | 228,500 | 1,155 |
| 2023-09-04 | 1,096 | 1,119 | 1,096 | 1,119 | 128,500 | 1,119 |
| 2023-09-01 | 1,089 | 1,093 | 1,083 | 1,089 | 94,500 | 1,089 |
| 2023-08-31 | 1,085 | 1,094 | 1,082 | 1,088 | 116,300 | 1,088 |
| 2023-08-30 | 1,077 | 1,086 | 1,076 | 1,082 | 117,500 | 1,082 |
| 2023-08-29 | 1,073 | 1,077 | 1,065 | 1,073 | 146,400 | 1,073 |
| 2023-08-28 | 1,045 | 1,065 | 1,044 | 1,063 | 168,200 | 1,063 |
| 2023-08-25 | 1,030 | 1,030 | 1,020 | 1,029 | 106,000 | 1,029 |
| 2023-08-24 | 1,039 | 1,044 | 1,028 | 1,030 | 78,900 | 1,030 |
| 2023-08-23 | 1,012 | 1,033 | 1,008 | 1,033 | 119,000 | 1,033 |
| 2023-08-22 | 1,016 | 1,017 | 1,007 | 1,014 | 69,700 | 1,014 |
| 2023-08-21 | 1,019 | 1,024 | 1,011 | 1,013 | 94,400 | 1,013 |
| 2023-08-18 | 1,020 | 1,024 | 1,008 | 1,012 | 84,400 | 1,012 |
| 2023-08-17 | 1,030 | 1,034 | 1,016 | 1,029 | 101,600 | 1,029 |
| 2023-08-16 | 1,046 | 1,047 | 1,032 | 1,034 | 67,200 | 1,034 |
| 2023-08-15 | 1,062 | 1,073 | 1,054 | 1,057 | 81,400 | 1,057 |
| 2023-08-14 | 1,105 | 1,115 | 1,062 | 1,063 | 237,600 | 1,063 |
| 2023-08-10 | 1,041 | 1,057 | 1,032 | 1,054 | 196,200 | 1,054 |
| 2023-08-09 | 1,040 | 1,041 | 1,029 | 1,040 | 47,000 | 1,040 |
| 2023-08-08 | 1,040 | 1,047 | 1,038 | 1,038 | 41,100 | 1,038 |
| 2023-08-07 | 1,028 | 1,034 | 1,012 | 1,032 | 72,000 | 1,032 |
| 2023-08-04 | 1,017 | 1,033 | 1,016 | 1,033 | 111,400 | 1,033 |
| 2023-08-03 | 1,040 | 1,042 | 1,021 | 1,025 | 92,600 | 1,025 |
| 2023-08-02 | 1,048 | 1,056 | 1,037 | 1,046 | 118,200 | 1,046 |
| 2023-08-01 | 1,049 | 1,055 | 1,041 | 1,050 | 97,100 | 1,050 |
| 2023-07-31 | 1,062 | 1,064 | 1,041 | 1,045 | 98,300 | 1,045 |
| 2023-07-28 | 1,031 | 1,038 | 1,023 | 1,033 | 114,700 | 1,033 |
| 2023-07-27 | 1,056 | 1,058 | 1,042 | 1,048 | 62,700 | 1,048 |
| 2023-07-26 | 1,077 | 1,077 | 1,055 | 1,055 | 52,100 | 1,055 |
| 2023-07-25 | 1,061 | 1,084 | 1,060 | 1,082 | 105,200 | 1,082 |
| 2023-07-24 | 1,060 | 1,061 | 1,051 | 1,061 | 150,500 | 1,061 |
| 2023-07-21 | 1,059 | 1,059 | 1,039 | 1,048 | 69,900 | 1,048 |
| 2023-07-20 | 1,064 | 1,069 | 1,052 | 1,062 | 83,500 | 1,062 |
| 2023-07-19 | 1,046 | 1,064 | 1,040 | 1,064 | 129,400 | 1,064 |
| 2023-07-18 | 1,010 | 1,031 | 1,010 | 1,028 | 59,400 | 1,028 |
| 2023-07-14 | 1,017 | 1,021 | 994 | 1,010 | 109,500 | 1,010 |
| 2023-07-13 | 1,026 | 1,027 | 1,002 | 1,021 | 122,000 | 1,021 |
| 2023-07-12 | 1,044 | 1,051 | 1,021 | 1,021 | 189,100 | 1,021 |
| 2023-07-11 | 1,062 | 1,065 | 1,038 | 1,044 | 93,600 | 1,044 |
| 2023-07-10 | 1,061 | 1,077 | 1,057 | 1,058 | 133,900 | 1,058 |
| 2023-07-07 | 1,058 | 1,066 | 1,050 | 1,058 | 100,600 | 1,058 |
| 2023-07-06 | 1,070 | 1,081 | 1,061 | 1,069 | 93,500 | 1,069 |
| 2023-07-05 | 1,080 | 1,088 | 1,064 | 1,076 | 133,000 | 1,076 |
| 2023-07-04 | 1,110 | 1,110 | 1,088 | 1,091 | 98,300 | 1,091 |
| 2023-07-03 | 1,108 | 1,120 | 1,101 | 1,110 | 199,400 | 1,110 |
| 2023-06-30 | 1,110 | 1,119 | 1,088 | 1,096 | 211,600 | 1,096 |
| 2023-06-29 | 1,103 | 1,108 | 1,085 | 1,094 | 151,700 | 1,094 |
| 2023-06-28 | 1,080 | 1,115 | 1,069 | 1,102 | 252,500 | 1,102 |
| 2023-06-27 | 1,058 | 1,064 | 1,043 | 1,052 | 76,300 | 1,052 |
| 2023-06-26 | 1,055 | 1,063 | 1,040 | 1,052 | 103,000 | 1,052 |
| 2023-06-23 | 1,060 | 1,075 | 1,050 | 1,059 | 155,400 | 1,059 |
| 2023-06-22 | 1,057 | 1,060 | 1,046 | 1,051 | 102,000 | 1,051 |
| 2023-06-21 | 1,042 | 1,061 | 1,038 | 1,053 | 117,600 | 1,053 |
| 2023-06-20 | 1,057 | 1,060 | 1,032 | 1,043 | 122,200 | 1,043 |
| 2023-06-19 | 1,061 | 1,071 | 1,055 | 1,063 | 77,200 | 1,063 |
| 2023-06-16 | 1,060 | 1,067 | 1,057 | 1,058 | 154,600 | 1,058 |
| 2023-06-15 | 1,061 | 1,067 | 1,056 | 1,056 | 123,700 | 1,056 |
| 2023-06-14 | 1,085 | 1,088 | 1,057 | 1,063 | 128,700 | 1,063 |
| 2023-06-13 | 1,080 | 1,090 | 1,072 | 1,077 | 149,200 | 1,077 |
| 2023-06-12 | 1,070 | 1,073 | 1,053 | 1,072 | 203,100 | 1,072 |
| 2023-06-09 | 1,071 | 1,074 | 1,051 | 1,059 | 153,800 | 1,059 |
| 2023-06-08 | 1,071 | 1,090 | 1,059 | 1,066 | 150,100 | 1,066 |
| 2023-06-07 | 1,117 | 1,126 | 1,078 | 1,080 | 262,200 | 1,080 |
| 2023-06-06 | 1,095 | 1,116 | 1,090 | 1,113 | 178,400 | 1,113 |
| 2023-06-05 | 1,095 | 1,116 | 1,086 | 1,109 | 168,500 | 1,109 |
| 2023-06-02 | 1,064 | 1,075 | 1,056 | 1,066 | 95,500 | 1,066 |
| 2023-06-01 | 1,059 | 1,071 | 1,045 | 1,055 | 165,000 | 1,055 |
| 2023-05-31 | 1,127 | 1,137 | 1,058 | 1,064 | 282,600 | 1,064 |
| 2023-05-30 | 1,099 | 1,142 | 1,099 | 1,142 | 219,100 | 1,142 |
| 2023-05-29 | 1,093 | 1,118 | 1,090 | 1,094 | 195,600 | 1,094 |
| 2023-05-26 | 1,087 | 1,112 | 1,080 | 1,103 | 249,800 | 1,103 |
| 2023-05-25 | 1,074 | 1,088 | 1,068 | 1,079 | 103,400 | 1,079 |
| 2023-05-24 | 1,064 | 1,083 | 1,060 | 1,074 | 130,600 | 1,074 |
| 2023-05-23 | 1,070 | 1,092 | 1,059 | 1,070 | 206,100 | 1,070 |
| 2023-05-22 | 1,069 | 1,074 | 1,058 | 1,062 | 136,200 | 1,062 |
| 2023-05-19 | 1,054 | 1,079 | 1,054 | 1,078 | 210,600 | 1,078 |
| 2023-05-18 | 1,040 | 1,057 | 1,036 | 1,057 | 254,200 | 1,057 |
| 2023-05-17 | 1,040 | 1,049 | 1,034 | 1,035 | 117,000 | 1,035 |
| 2023-05-16 | 1,063 | 1,077 | 1,035 | 1,046 | 214,800 | 1,046 |
| 2023-05-15 | 1,033 | 1,074 | 1,033 | 1,054 | 461,800 | 1,054 |
| 2023-05-12 | 1,014 | 1,017 | 996 | 1,003 | 242,900 | 1,003 |
| 2023-05-11 | 1,030 | 1,030 | 1,006 | 1,011 | 235,600 | 1,011 |
| 2023-05-10 | 1,037 | 1,044 | 1,033 | 1,039 | 151,700 | 1,039 |
| 2023-05-09 | 1,014 | 1,038 | 1,006 | 1,034 | 175,000 | 1,034 |
| 2023-05-08 | 985 | 1,020 | 978 | 1,019 | 169,400 | 1,019 |
| 2023-05-02 | 985 | 990 | 975 | 986 | 98,900 | 986 |
| 2023-05-01 | 986 | 990 | 977 | 988 | 92,900 | 988 |
| 2023-04-28 | 981 | 984 | 968 | 983 | 103,700 | 983 |
| 2023-04-27 | 972 | 978 | 965 | 970 | 137,200 | 970 |
| 2023-04-26 | 972 | 980 | 961 | 976 | 158,400 | 976 |
| 2023-04-25 | 970 | 997 | 970 | 972 | 213,700 | 972 |
| 2023-04-24 | 965 | 967 | 952 | 965 | 133,000 | 965 |
| 2023-04-21 | 960 | 982 | 960 | 967 | 203,000 | 967 |
| 2023-04-20 | 937 | 970 | 937 | 960 | 262,600 | 960 |
| 2023-04-19 | 931 | 938 | 926 | 938 | 145,300 | 938 |
| 2023-04-18 | 917 | 936 | 917 | 929 | 166,700 | 929 |
| 2023-04-17 | 910 | 914 | 901 | 913 | 151,000 | 913 |
| 2023-04-14 | 904 | 908 | 897 | 901 | 156,600 | 901 |
| 2023-04-13 | 892 | 904 | 888 | 895 | 144,900 | 895 |
| 2023-04-12 | 889 | 904 | 888 | 892 | 176,100 | 892 |
| 2023-04-11 | 886 | 889 | 876 | 879 | 160,100 | 879 |
| 2023-04-10 | 861 | 882 | 861 | 877 | 178,100 | 877 |
| 2023-04-07 | 849 | 864 | 847 | 861 | 131,400 | 861 |
| 2023-04-06 | 856 | 857 | 832 | 835 | 151,700 | 835 |
| 2023-04-05 | 878 | 879 | 870 | 871 | 263,000 | 871 |
| 2023-04-04 | 868 | 892 | 865 | 889 | 386,100 | 889 |
| 2023-04-03 | 845 | 863 | 840 | 862 | 230,400 | 862 |
| 2023-03-31 | 821 | 834 | 821 | 833 | 109,400 | 833 |
| 2023-03-30 | 820 | 820 | 814 | 817 | 88,900 | 817 |
| 2023-03-29 | 823 | 831 | 823 | 831 | 144,500 | 831 |
| 2023-03-28 | 818 | 820 | 814 | 815 | 71,600 | 815 |
| 2023-03-27 | 810 | 813 | 804 | 811 | 70,800 | 811 |
| 2023-03-24 | 803 | 811 | 799 | 809 | 61,100 | 809 |
| 2023-03-23 | 790 | 807 | 786 | 805 | 82,000 | 805 |
| 2023-03-22 | 791 | 799 | 790 | 796 | 70,400 | 796 |
| 2023-03-20 | 791 | 791 | 780 | 782 | 107,700 | 782 |
| 2023-03-17 | 793 | 799 | 789 | 796 | 80,200 | 796 |
| 2023-03-16 | 778 | 786 | 777 | 783 | 125,400 | 783 |
| 2023-03-15 | 794 | 806 | 794 | 803 | 96,700 | 803 |
| 2023-03-14 | 792 | 795 | 780 | 790 | 160,700 | 790 |
| 2023-03-13 | 816 | 816 | 802 | 809 | 119,000 | 809 |
| 2023-03-10 | 836 | 840 | 826 | 829 | 194,200 | 829 |
| 2023-03-09 | 855 | 861 | 847 | 851 | 178,100 | 851 |
| 2023-03-08 | 850 | 855 | 846 | 853 | 179,600 | 853 |
| 2023-03-07 | 830 | 862 | 827 | 856 | 326,300 | 856 |
| 2023-03-06 | 815 | 837 | 814 | 829 | 255,900 | 829 |
| 2023-03-03 | 795 | 812 | 794 | 811 | 231,700 | 811 |
| 2023-03-02 | 780 | 790 | 780 | 789 | 111,800 | 789 |
| 2023-03-01 | 765 | 780 | 765 | 779 | 91,100 | 779 |
| 2023-02-28 | 774 | 775 | 768 | 770 | 65,000 | 770 |
| 2023-02-27 | 766 | 774 | 766 | 770 | 67,200 | 770 |
| 2023-02-24 | 755 | 764 | 754 | 762 | 79,400 | 762 |
| 2023-02-22 | 758 | 758 | 750 | 750 | 55,900 | 750 |
| 2023-02-21 | 756 | 759 | 755 | 759 | 58,100 | 759 |
| 2023-02-20 | 745 | 757 | 745 | 754 | 58,500 | 754 |
| 2023-02-17 | 745 | 747 | 740 | 740 | 63,300 | 740 |
| 2023-02-16 | 754 | 756 | 746 | 748 | 59,400 | 748 |
| 2023-02-15 | 750 | 753 | 748 | 750 | 45,700 | 750 |
| 2023-02-14 | 747 | 751 | 745 | 749 | 59,200 | 749 |
| 2023-02-13 | 741 | 743 | 737 | 741 | 54,700 | 741 |
| 2023-02-10 | 739 | 746 | 737 | 742 | 103,800 | 742 |
| 2023-02-09 | 736 | 756 | 736 | 746 | 270,800 | 746 |
| 2023-02-08 | 720 | 722 | 718 | 718 | 66,800 | 718 |
| 2023-02-07 | 715 | 718 | 712 | 717 | 46,200 | 717 |
| 2023-02-06 | 711 | 716 | 710 | 714 | 50,900 | 714 |
| 2023-02-03 | 707 | 715 | 707 | 711 | 76,700 | 711 |
| 2023-02-02 | 719 | 719 | 711 | 711 | 67,000 | 711 |
| 2023-02-01 | 723 | 724 | 718 | 718 | 61,800 | 718 |
| 2023-01-31 | 712 | 722 | 712 | 720 | 62,200 | 720 |
| 2023-01-30 | 712 | 718 | 710 | 715 | 82,500 | 715 |
| 2023-01-27 | 718 | 718 | 713 | 715 | 38,100 | 715 |
| 2023-01-26 | 712 | 716 | 712 | 715 | 59,600 | 715 |
| 2023-01-25 | 711 | 717 | 709 | 714 | 75,500 | 714 |
| 2023-01-24 | 708 | 714 | 705 | 711 | 107,500 | 711 |
| 2023-01-23 | 698 | 708 | 695 | 708 | 110,100 | 708 |
| 2023-01-20 | 686 | 696 | 686 | 693 | 67,600 | 693 |
| 2023-01-19 | 681 | 693 | 681 | 689 | 102,500 | 689 |
| 2023-01-18 | 678 | 690 | 676 | 687 | 188,500 | 687 |
| 2023-01-17 | 669 | 677 | 668 | 676 | 82,200 | 676 |
| 2023-01-16 | 663 | 671 | 661 | 668 | 74,600 | 668 |
| 2023-01-13 | 663 | 670 | 663 | 664 | 50,200 | 664 |
| 2023-01-12 | 666 | 667 | 663 | 663 | 57,300 | 663 |
| 2023-01-11 | 666 | 668 | 663 | 666 | 65,400 | 666 |
| 2023-01-10 | 658 | 668 | 655 | 662 | 149,100 | 662 |
| 2023-01-06 | 650 | 653 | 649 | 651 | 36,900 | 651 |
| 2023-01-05 | 647 | 652 | 645 | 650 | 63,600 | 650 |
| 2023-01-04 | 655 | 655 | 645 | 645 | 79,300 | 645 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1984-10-27]1株→1.1株 [1983-04-26]1株→1.05株
