6351 (株)鶴見製作所 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 | 3,735 | 3,790 | 3,695 | 3,715 | 25,200 | 3,715 |
| 2023-12-28 | 3,720 | 3,775 | 3,720 | 3,730 | 8,400 | 3,730 |
| 2023-12-27 | 3,800 | 3,800 | 3,735 | 3,750 | 23,700 | 3,750 |
| 2023-12-26 | 3,780 | 3,815 | 3,750 | 3,800 | 22,500 | 3,800 |
| 2023-12-25 | 3,830 | 3,845 | 3,760 | 3,765 | 24,700 | 3,765 |
| 2023-12-22 | 3,685 | 3,775 | 3,685 | 3,775 | 22,100 | 3,775 |
| 2023-12-21 | 3,685 | 3,685 | 3,625 | 3,655 | 30,600 | 3,655 |
| 2023-12-20 | 3,650 | 3,715 | 3,625 | 3,695 | 33,400 | 3,695 |
| 2023-12-19 | 3,630 | 3,680 | 3,595 | 3,655 | 32,400 | 3,655 |
| 2023-12-18 | 3,590 | 3,610 | 3,550 | 3,595 | 21,900 | 3,595 |
| 2023-12-15 | 3,685 | 3,685 | 3,590 | 3,605 | 34,700 | 3,605 |
| 2023-12-14 | 3,790 | 3,830 | 3,610 | 3,615 | 34,600 | 3,615 |
| 2023-12-13 | 3,600 | 3,725 | 3,600 | 3,710 | 45,500 | 3,710 |
| 2023-12-12 | 3,540 | 3,575 | 3,515 | 3,545 | 26,800 | 3,545 |
| 2023-12-11 | 3,380 | 3,495 | 3,365 | 3,495 | 17,500 | 3,495 |
| 2023-12-08 | 3,425 | 3,460 | 3,360 | 3,390 | 38,900 | 3,390 |
| 2023-12-07 | 3,550 | 3,565 | 3,415 | 3,435 | 38,200 | 3,435 |
| 2023-12-06 | 3,460 | 3,625 | 3,460 | 3,615 | 38,400 | 3,615 |
| 2023-12-05 | 3,555 | 3,575 | 3,450 | 3,460 | 37,000 | 3,460 |
| 2023-12-04 | 3,545 | 3,600 | 3,520 | 3,595 | 33,600 | 3,595 |
| 2023-12-01 | 3,565 | 3,685 | 3,550 | 3,585 | 60,900 | 3,585 |
| 2023-11-30 | 3,635 | 3,750 | 3,550 | 3,565 | 366,300 | 3,565 |
| 2023-11-29 | 3,695 | 3,720 | 3,590 | 3,655 | 61,600 | 3,655 |
| 2023-11-28 | 3,840 | 3,915 | 3,705 | 3,710 | 68,500 | 3,710 |
| 2023-11-27 | 4,035 | 4,105 | 3,880 | 3,900 | 47,600 | 3,900 |
| 2023-11-24 | 4,000 | 4,075 | 3,995 | 3,995 | 36,200 | 3,995 |
| 2023-11-22 | 3,790 | 3,975 | 3,790 | 3,960 | 55,300 | 3,960 |
| 2023-11-21 | 3,780 | 3,870 | 3,770 | 3,835 | 35,300 | 3,835 |
| 2023-11-20 | 3,755 | 3,845 | 3,750 | 3,790 | 70,300 | 3,790 |
| 2023-11-17 | 3,790 | 3,835 | 3,760 | 3,825 | 54,300 | 3,825 |
| 2023-11-16 | 3,660 | 3,765 | 3,650 | 3,745 | 85,700 | 3,745 |
| 2023-11-15 | 3,825 | 3,850 | 3,770 | 3,800 | 81,800 | 3,800 |
| 2023-11-14 | 3,850 | 3,905 | 3,735 | 3,825 | 49,300 | 3,825 |
| 2023-11-13 | 3,865 | 3,935 | 3,810 | 3,855 | 83,000 | 3,855 |
| 2023-11-10 | 3,515 | 3,820 | 3,515 | 3,815 | 66,800 | 3,815 |
| 2023-11-09 | 3,335 | 3,575 | 3,335 | 3,570 | 46,800 | 3,570 |
| 2023-11-08 | 3,485 | 3,535 | 3,360 | 3,470 | 76,100 | 3,470 |
| 2023-11-07 | 3,480 | 3,500 | 3,410 | 3,430 | 35,600 | 3,430 |
| 2023-11-06 | 3,375 | 3,455 | 3,360 | 3,435 | 61,600 | 3,435 |
| 2023-11-02 | 3,300 | 3,350 | 3,290 | 3,325 | 36,000 | 3,325 |
| 2023-11-01 | 3,200 | 3,285 | 3,200 | 3,265 | 30,600 | 3,265 |
| 2023-10-31 | 3,080 | 3,155 | 3,025 | 3,155 | 25,300 | 3,155 |
| 2023-10-30 | 3,160 | 3,175 | 3,055 | 3,080 | 43,900 | 3,080 |
| 2023-10-27 | 3,170 | 3,240 | 3,140 | 3,230 | 28,500 | 3,230 |
| 2023-10-26 | 3,155 | 3,195 | 3,110 | 3,125 | 30,500 | 3,125 |
| 2023-10-25 | 3,175 | 3,185 | 3,145 | 3,155 | 19,400 | 3,155 |
| 2023-10-24 | 3,135 | 3,160 | 3,035 | 3,145 | 30,100 | 3,145 |
| 2023-10-23 | 3,160 | 3,185 | 3,120 | 3,145 | 17,600 | 3,145 |
| 2023-10-20 | 3,175 | 3,185 | 3,145 | 3,160 | 24,100 | 3,160 |
| 2023-10-19 | 3,155 | 3,180 | 3,130 | 3,170 | 21,300 | 3,170 |
| 2023-10-18 | 3,200 | 3,215 | 3,145 | 3,170 | 16,600 | 3,170 |
| 2023-10-17 | 3,150 | 3,190 | 3,140 | 3,170 | 20,200 | 3,170 |
| 2023-10-16 | 3,155 | 3,205 | 3,100 | 3,135 | 34,700 | 3,135 |
| 2023-10-13 | 3,180 | 3,230 | 3,175 | 3,210 | 36,200 | 3,210 |
| 2023-10-12 | 3,085 | 3,190 | 3,085 | 3,190 | 17,900 | 3,190 |
| 2023-10-11 | 3,115 | 3,140 | 3,100 | 3,105 | 17,200 | 3,105 |
| 2023-10-10 | 3,065 | 3,130 | 3,065 | 3,130 | 24,800 | 3,130 |
| 2023-10-06 | 3,000 | 3,095 | 3,000 | 3,075 | 35,500 | 3,075 |
| 2023-10-05 | 2,903 | 2,976 | 2,903 | 2,959 | 25,200 | 2,959 |
| 2023-10-04 | 2,967 | 2,967 | 2,901 | 2,901 | 41,500 | 2,901 |
| 2023-10-03 | 2,980 | 3,025 | 2,968 | 2,977 | 51,900 | 2,977 |
| 2023-10-02 | 3,000 | 3,045 | 2,964 | 2,985 | 54,600 | 2,985 |
| 2023-09-29 | 3,095 | 3,105 | 3,045 | 3,070 | 21,700 | 3,070 |
| 2023-09-28 | 3,095 | 3,110 | 3,035 | 3,095 | 35,900 | 3,095 |
| 2023-09-27 | 3,075 | 3,120 | 3,035 | 3,115 | 40,700 | 3,115 |
| 2023-09-26 | 3,150 | 3,150 | 3,055 | 3,105 | 31,900 | 3,105 |
| 2023-09-25 | 3,150 | 3,155 | 3,090 | 3,150 | 29,000 | 3,150 |
| 2023-09-22 | 3,095 | 3,145 | 3,070 | 3,125 | 38,200 | 3,125 |
| 2023-09-21 | 3,170 | 3,230 | 3,140 | 3,140 | 26,100 | 3,140 |
| 2023-09-20 | 3,290 | 3,300 | 3,145 | 3,170 | 41,200 | 3,170 |
| 2023-09-19 | 3,165 | 3,285 | 3,165 | 3,275 | 38,600 | 3,275 |
| 2023-09-15 | 3,145 | 3,175 | 3,125 | 3,165 | 23,800 | 3,165 |
| 2023-09-14 | 3,100 | 3,140 | 3,090 | 3,105 | 18,100 | 3,105 |
| 2023-09-13 | 3,150 | 3,150 | 3,080 | 3,115 | 22,600 | 3,115 |
| 2023-09-12 | 3,105 | 3,165 | 3,105 | 3,135 | 15,900 | 3,135 |
| 2023-09-11 | 3,030 | 3,080 | 3,030 | 3,080 | 19,500 | 3,080 |
| 2023-09-08 | 3,080 | 3,090 | 3,025 | 3,030 | 31,700 | 3,030 |
| 2023-09-07 | 3,045 | 3,085 | 3,020 | 3,065 | 29,800 | 3,065 |
| 2023-09-06 | 3,045 | 3,110 | 3,035 | 3,065 | 35,500 | 3,065 |
| 2023-09-05 | 3,100 | 3,100 | 3,005 | 3,090 | 42,600 | 3,090 |
| 2023-09-04 | 3,115 | 3,150 | 3,105 | 3,115 | 43,800 | 3,115 |
| 2023-09-01 | 3,050 | 3,075 | 3,015 | 3,070 | 33,200 | 3,070 |
| 2023-08-31 | 2,986 | 3,065 | 2,985 | 3,040 | 35,300 | 3,040 |
| 2023-08-30 | 2,994 | 3,025 | 2,957 | 2,973 | 19,600 | 2,973 |
| 2023-08-29 | 2,922 | 2,959 | 2,907 | 2,959 | 10,400 | 2,959 |
| 2023-08-28 | 2,873 | 2,933 | 2,873 | 2,929 | 15,100 | 2,929 |
| 2023-08-25 | 2,889 | 2,889 | 2,828 | 2,844 | 19,700 | 2,844 |
| 2023-08-24 | 2,843 | 2,913 | 2,841 | 2,889 | 21,000 | 2,889 |
| 2023-08-23 | 2,791 | 2,845 | 2,765 | 2,843 | 15,200 | 2,843 |
| 2023-08-22 | 2,769 | 2,812 | 2,758 | 2,798 | 12,100 | 2,798 |
| 2023-08-21 | 2,788 | 2,798 | 2,734 | 2,739 | 9,900 | 2,739 |
| 2023-08-18 | 2,756 | 2,788 | 2,733 | 2,740 | 16,300 | 2,740 |
| 2023-08-17 | 2,801 | 2,801 | 2,750 | 2,787 | 9,100 | 2,787 |
| 2023-08-16 | 2,774 | 2,802 | 2,766 | 2,791 | 11,200 | 2,791 |
| 2023-08-15 | 2,850 | 2,862 | 2,770 | 2,780 | 15,500 | 2,780 |
| 2023-08-14 | 2,812 | 2,891 | 2,812 | 2,850 | 24,800 | 2,850 |
| 2023-08-10 | 2,780 | 2,855 | 2,730 | 2,831 | 56,000 | 2,831 |
| 2023-08-09 | 2,615 | 2,750 | 2,615 | 2,740 | 79,200 | 2,740 |
| 2023-08-08 | 2,615 | 2,675 | 2,607 | 2,647 | 13,900 | 2,647 |
| 2023-08-07 | 2,588 | 2,623 | 2,568 | 2,619 | 14,600 | 2,619 |
| 2023-08-04 | 2,596 | 2,635 | 2,575 | 2,617 | 12,100 | 2,617 |
| 2023-08-03 | 2,585 | 2,646 | 2,579 | 2,594 | 23,600 | 2,594 |
| 2023-08-02 | 2,638 | 2,677 | 2,610 | 2,633 | 30,300 | 2,633 |
| 2023-08-01 | 2,605 | 2,667 | 2,600 | 2,667 | 12,900 | 2,667 |
| 2023-07-31 | 2,628 | 2,628 | 2,570 | 2,585 | 17,100 | 2,585 |
| 2023-07-28 | 2,518 | 2,579 | 2,509 | 2,578 | 20,500 | 2,578 |
| 2023-07-27 | 2,512 | 2,565 | 2,500 | 2,550 | 10,400 | 2,550 |
| 2023-07-26 | 2,561 | 2,570 | 2,534 | 2,541 | 19,700 | 2,541 |
| 2023-07-25 | 2,610 | 2,620 | 2,570 | 2,579 | 13,900 | 2,579 |
| 2023-07-24 | 2,584 | 2,647 | 2,584 | 2,616 | 16,200 | 2,616 |
| 2023-07-21 | 2,616 | 2,627 | 2,561 | 2,565 | 30,200 | 2,565 |
| 2023-07-20 | 2,726 | 2,740 | 2,631 | 2,632 | 26,100 | 2,632 |
| 2023-07-19 | 2,676 | 2,737 | 2,676 | 2,737 | 19,900 | 2,737 |
| 2023-07-18 | 2,585 | 2,670 | 2,585 | 2,665 | 7,500 | 2,665 |
| 2023-07-14 | 2,611 | 2,613 | 2,577 | 2,585 | 11,100 | 2,585 |
| 2023-07-13 | 2,635 | 2,635 | 2,601 | 2,611 | 12,000 | 2,611 |
| 2023-07-12 | 2,694 | 2,706 | 2,635 | 2,635 | 12,300 | 2,635 |
| 2023-07-11 | 2,667 | 2,705 | 2,657 | 2,657 | 13,600 | 2,657 |
| 2023-07-10 | 2,722 | 2,786 | 2,676 | 2,678 | 32,700 | 2,678 |
| 2023-07-07 | 2,675 | 2,728 | 2,657 | 2,697 | 31,500 | 2,697 |
| 2023-07-06 | 2,624 | 2,748 | 2,624 | 2,723 | 44,100 | 2,723 |
| 2023-07-05 | 2,647 | 2,667 | 2,617 | 2,659 | 15,400 | 2,659 |
| 2023-07-04 | 2,684 | 2,697 | 2,662 | 2,674 | 20,700 | 2,674 |
| 2023-07-03 | 2,650 | 2,711 | 2,642 | 2,699 | 29,700 | 2,699 |
| 2023-06-30 | 2,638 | 2,658 | 2,594 | 2,600 | 21,200 | 2,600 |
| 2023-06-29 | 2,578 | 2,662 | 2,569 | 2,620 | 23,400 | 2,620 |
| 2023-06-28 | 2,493 | 2,589 | 2,488 | 2,578 | 20,400 | 2,578 |
| 2023-06-27 | 2,510 | 2,510 | 2,458 | 2,493 | 10,800 | 2,493 |
| 2023-06-26 | 2,533 | 2,546 | 2,480 | 2,513 | 19,100 | 2,513 |
| 2023-06-23 | 2,595 | 2,645 | 2,531 | 2,546 | 78,800 | 2,546 |
| 2023-06-22 | 2,602 | 2,617 | 2,555 | 2,570 | 28,700 | 2,570 |
| 2023-06-21 | 2,618 | 2,631 | 2,597 | 2,612 | 22,000 | 2,612 |
| 2023-06-20 | 2,624 | 2,631 | 2,598 | 2,622 | 36,300 | 2,622 |
| 2023-06-19 | 2,573 | 2,602 | 2,573 | 2,599 | 14,200 | 2,599 |
| 2023-06-16 | 2,592 | 2,592 | 2,540 | 2,544 | 31,100 | 2,544 |
| 2023-06-15 | 2,595 | 2,610 | 2,567 | 2,592 | 16,400 | 2,592 |
| 2023-06-14 | 2,580 | 2,595 | 2,559 | 2,572 | 17,600 | 2,572 |
| 2023-06-13 | 2,536 | 2,579 | 2,534 | 2,564 | 26,700 | 2,564 |
| 2023-06-12 | 2,517 | 2,535 | 2,493 | 2,532 | 13,700 | 2,532 |
| 2023-06-09 | 2,478 | 2,512 | 2,450 | 2,491 | 30,800 | 2,491 |
| 2023-06-08 | 2,449 | 2,474 | 2,438 | 2,439 | 13,700 | 2,439 |
| 2023-06-07 | 2,482 | 2,497 | 2,445 | 2,445 | 23,000 | 2,445 |
| 2023-06-06 | 2,467 | 2,491 | 2,445 | 2,468 | 16,700 | 2,468 |
| 2023-06-05 | 2,500 | 2,518 | 2,489 | 2,510 | 28,200 | 2,510 |
| 2023-06-02 | 2,422 | 2,482 | 2,422 | 2,465 | 21,900 | 2,465 |
| 2023-06-01 | 2,360 | 2,423 | 2,360 | 2,394 | 19,400 | 2,394 |
| 2023-05-31 | 2,408 | 2,410 | 2,357 | 2,360 | 37,000 | 2,360 |
| 2023-05-30 | 2,440 | 2,444 | 2,423 | 2,435 | 12,400 | 2,435 |
| 2023-05-29 | 2,461 | 2,487 | 2,456 | 2,461 | 17,900 | 2,461 |
| 2023-05-26 | 2,427 | 2,451 | 2,419 | 2,423 | 34,700 | 2,423 |
| 2023-05-25 | 2,393 | 2,456 | 2,376 | 2,446 | 24,100 | 2,446 |
| 2023-05-24 | 2,381 | 2,413 | 2,381 | 2,395 | 11,700 | 2,395 |
| 2023-05-23 | 2,410 | 2,410 | 2,370 | 2,396 | 20,300 | 2,396 |
| 2023-05-22 | 2,393 | 2,422 | 2,370 | 2,408 | 8,500 | 2,408 |
| 2023-05-19 | 2,419 | 2,419 | 2,362 | 2,393 | 12,400 | 2,393 |
| 2023-05-18 | 2,397 | 2,440 | 2,393 | 2,424 | 25,000 | 2,424 |
| 2023-05-17 | 2,347 | 2,384 | 2,334 | 2,370 | 15,500 | 2,370 |
| 2023-05-16 | 2,380 | 2,380 | 2,316 | 2,367 | 14,100 | 2,367 |
| 2023-05-15 | 2,375 | 2,380 | 2,338 | 2,362 | 18,400 | 2,362 |
| 2023-05-12 | 2,357 | 2,406 | 2,303 | 2,375 | 73,600 | 2,375 |
| 2023-05-11 | 2,326 | 2,360 | 2,326 | 2,357 | 12,900 | 2,357 |
| 2023-05-10 | 2,411 | 2,412 | 2,357 | 2,359 | 16,100 | 2,359 |
| 2023-05-09 | 2,398 | 2,414 | 2,384 | 2,404 | 21,100 | 2,404 |
| 2023-05-08 | 2,320 | 2,394 | 2,320 | 2,379 | 22,300 | 2,379 |
| 2023-05-02 | 2,378 | 2,378 | 2,312 | 2,329 | 16,700 | 2,329 |
| 2023-05-01 | 2,326 | 2,362 | 2,321 | 2,359 | 24,400 | 2,359 |
| 2023-04-28 | 2,266 | 2,316 | 2,266 | 2,316 | 28,900 | 2,316 |
| 2023-04-27 | 2,197 | 2,236 | 2,197 | 2,236 | 19,800 | 2,236 |
| 2023-04-26 | 2,245 | 2,245 | 2,193 | 2,218 | 12,000 | 2,218 |
| 2023-04-25 | 2,260 | 2,295 | 2,250 | 2,261 | 26,700 | 2,261 |
| 2023-04-24 | 2,227 | 2,250 | 2,214 | 2,239 | 9,800 | 2,239 |
| 2023-04-21 | 2,175 | 2,220 | 2,167 | 2,205 | 15,300 | 2,205 |
| 2023-04-20 | 2,171 | 2,208 | 2,169 | 2,202 | 14,300 | 2,202 |
| 2023-04-19 | 2,187 | 2,187 | 2,157 | 2,171 | 10,600 | 2,171 |
| 2023-04-18 | 2,165 | 2,187 | 2,161 | 2,187 | 15,200 | 2,187 |
| 2023-04-17 | 2,145 | 2,154 | 2,130 | 2,144 | 11,200 | 2,144 |
| 2023-04-14 | 2,128 | 2,161 | 2,125 | 2,145 | 27,500 | 2,145 |
| 2023-04-13 | 2,090 | 2,117 | 2,090 | 2,116 | 22,700 | 2,116 |
| 2023-04-12 | 2,069 | 2,108 | 2,069 | 2,101 | 25,600 | 2,101 |
| 2023-04-11 | 2,069 | 2,069 | 2,045 | 2,053 | 18,200 | 2,053 |
| 2023-04-10 | 2,033 | 2,054 | 2,029 | 2,046 | 12,200 | 2,046 |
| 2023-04-07 | 2,010 | 2,042 | 2,005 | 2,042 | 20,500 | 2,042 |
| 2023-04-06 | 2,022 | 2,025 | 2,003 | 2,006 | 26,100 | 2,006 |
| 2023-04-05 | 2,089 | 2,089 | 2,037 | 2,059 | 33,900 | 2,059 |
| 2023-04-04 | 2,129 | 2,138 | 2,086 | 2,121 | 30,500 | 2,121 |
| 2023-04-03 | 2,105 | 2,135 | 2,089 | 2,129 | 35,700 | 2,129 |
| 2023-03-31 | 2,051 | 2,083 | 2,042 | 2,073 | 22,300 | 2,073 |
| 2023-03-30 | 2,070 | 2,094 | 2,044 | 2,060 | 21,400 | 2,060 |
| 2023-03-29 | 2,015 | 2,085 | 2,015 | 2,085 | 47,200 | 2,085 |
| 2023-03-28 | 2,016 | 2,021 | 2,002 | 2,010 | 8,600 | 2,010 |
| 2023-03-27 | 2,036 | 2,036 | 1,999 | 2,008 | 15,100 | 2,008 |
| 2023-03-24 | 2,012 | 2,033 | 2,007 | 2,024 | 16,200 | 2,024 |
| 2023-03-23 | 2,000 | 2,030 | 1,995 | 2,030 | 16,700 | 2,030 |
| 2023-03-22 | 2,046 | 2,046 | 2,014 | 2,025 | 16,100 | 2,025 |
| 2023-03-20 | 2,000 | 2,014 | 1,989 | 2,005 | 27,500 | 2,005 |
| 2023-03-17 | 2,012 | 2,028 | 1,995 | 2,021 | 26,900 | 2,021 |
| 2023-03-16 | 1,999 | 2,007 | 1,987 | 2,001 | 36,800 | 2,001 |
| 2023-03-15 | 2,029 | 2,045 | 2,027 | 2,042 | 16,000 | 2,042 |
| 2023-03-14 | 2,044 | 2,044 | 2,001 | 2,009 | 27,600 | 2,009 |
| 2023-03-13 | 2,082 | 2,094 | 2,052 | 2,072 | 26,100 | 2,072 |
| 2023-03-10 | 2,155 | 2,161 | 2,082 | 2,089 | 55,000 | 2,089 |
| 2023-03-09 | 2,164 | 2,205 | 2,164 | 2,205 | 17,600 | 2,205 |
| 2023-03-08 | 2,151 | 2,173 | 2,149 | 2,158 | 17,700 | 2,158 |
| 2023-03-07 | 2,149 | 2,185 | 2,149 | 2,164 | 22,200 | 2,164 |
| 2023-03-06 | 2,155 | 2,155 | 2,126 | 2,135 | 23,600 | 2,135 |
| 2023-03-03 | 2,098 | 2,150 | 2,098 | 2,147 | 25,000 | 2,147 |
| 2023-03-02 | 2,097 | 2,110 | 2,079 | 2,082 | 20,400 | 2,082 |
| 2023-03-01 | 2,084 | 2,089 | 2,069 | 2,080 | 14,700 | 2,080 |
| 2023-02-28 | 2,087 | 2,128 | 2,086 | 2,100 | 48,900 | 2,100 |
| 2023-02-27 | 2,005 | 2,062 | 2,005 | 2,061 | 21,500 | 2,061 |
| 2023-02-24 | 1,985 | 2,010 | 1,985 | 2,005 | 14,300 | 2,005 |
| 2023-02-22 | 1,976 | 2,015 | 1,976 | 1,982 | 34,000 | 1,982 |
| 2023-02-21 | 1,977 | 2,002 | 1,973 | 1,987 | 23,100 | 1,987 |
| 2023-02-20 | 2,000 | 2,000 | 1,976 | 1,983 | 14,800 | 1,983 |
| 2023-02-17 | 1,974 | 2,009 | 1,965 | 2,002 | 27,000 | 2,002 |
| 2023-02-16 | 1,970 | 1,999 | 1,970 | 1,997 | 19,600 | 1,997 |
| 2023-02-15 | 2,009 | 2,009 | 1,971 | 1,971 | 13,200 | 1,971 |
| 2023-02-14 | 2,030 | 2,030 | 2,001 | 2,009 | 8,900 | 2,009 |
| 2023-02-13 | 2,026 | 2,026 | 1,996 | 1,996 | 39,200 | 1,996 |
| 2023-02-10 | 2,024 | 2,038 | 2,011 | 2,026 | 33,900 | 2,026 |
| 2023-02-09 | 2,000 | 2,033 | 1,994 | 2,020 | 44,700 | 2,020 |
| 2023-02-08 | 1,981 | 1,996 | 1,977 | 1,991 | 13,600 | 1,991 |
| 2023-02-07 | 1,963 | 1,996 | 1,963 | 1,981 | 16,500 | 1,981 |
| 2023-02-06 | 1,945 | 1,961 | 1,945 | 1,961 | 12,400 | 1,961 |
| 2023-02-03 | 1,960 | 1,969 | 1,944 | 1,945 | 12,000 | 1,945 |
| 2023-02-02 | 1,995 | 1,997 | 1,972 | 1,974 | 10,700 | 1,974 |
| 2023-02-01 | 2,019 | 2,019 | 1,980 | 1,980 | 10,100 | 1,980 |
| 2023-01-31 | 2,000 | 2,017 | 1,995 | 2,000 | 15,600 | 2,000 |
| 2023-01-30 | 1,986 | 2,008 | 1,977 | 2,002 | 25,600 | 2,002 |
| 2023-01-27 | 1,996 | 1,996 | 1,978 | 1,984 | 10,700 | 1,984 |
| 2023-01-26 | 2,010 | 2,010 | 1,987 | 1,995 | 20,000 | 1,995 |
| 2023-01-25 | 2,020 | 2,024 | 1,989 | 2,013 | 28,000 | 2,013 |
| 2023-01-24 | 1,985 | 2,035 | 1,985 | 2,027 | 19,600 | 2,027 |
| 2023-01-23 | 1,970 | 1,977 | 1,958 | 1,973 | 10,400 | 1,973 |
| 2023-01-20 | 1,951 | 1,973 | 1,937 | 1,958 | 30,100 | 1,958 |
| 2023-01-19 | 1,970 | 1,973 | 1,950 | 1,951 | 11,200 | 1,951 |
| 2023-01-18 | 1,942 | 1,993 | 1,935 | 1,985 | 19,700 | 1,985 |
| 2023-01-17 | 1,903 | 1,946 | 1,903 | 1,935 | 17,500 | 1,935 |
| 2023-01-16 | 1,903 | 1,931 | 1,903 | 1,903 | 12,100 | 1,903 |
| 2023-01-13 | 1,940 | 1,957 | 1,930 | 1,932 | 17,300 | 1,932 |
| 2023-01-12 | 1,958 | 1,981 | 1,948 | 1,952 | 16,200 | 1,952 |
| 2023-01-11 | 1,954 | 2,004 | 1,954 | 1,990 | 37,900 | 1,990 |
| 2023-01-10 | 1,931 | 1,970 | 1,931 | 1,946 | 25,800 | 1,946 |
| 2023-01-06 | 1,922 | 1,937 | 1,922 | 1,930 | 17,500 | 1,930 |
| 2023-01-05 | 1,950 | 1,951 | 1,922 | 1,932 | 24,000 | 1,932 |
| 2023-01-04 | 1,977 | 1,989 | 1,964 | 1,967 | 51,300 | 1,967 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
