6358 酒井重工業(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 | 5,950 | 5,990 | 5,910 | 5,990 | 8,100 | 5,990 |
| 2023-12-28 | 5,980 | 6,040 | 5,930 | 5,950 | 10,000 | 5,950 |
| 2023-12-27 | 5,920 | 6,000 | 5,900 | 6,000 | 10,700 | 6,000 |
| 2023-12-26 | 5,890 | 5,920 | 5,830 | 5,920 | 12,900 | 5,920 |
| 2023-12-25 | 5,910 | 5,910 | 5,800 | 5,800 | 11,500 | 5,800 |
| 2023-12-22 | 5,770 | 5,820 | 5,750 | 5,820 | 10,300 | 5,820 |
| 2023-12-21 | 5,770 | 5,780 | 5,730 | 5,770 | 12,100 | 5,770 |
| 2023-12-20 | 5,760 | 5,820 | 5,730 | 5,800 | 15,300 | 5,800 |
| 2023-12-19 | 5,710 | 5,760 | 5,660 | 5,700 | 10,200 | 5,700 |
| 2023-12-18 | 5,740 | 5,740 | 5,660 | 5,710 | 18,400 | 5,710 |
| 2023-12-15 | 5,760 | 5,830 | 5,760 | 5,790 | 8,300 | 5,790 |
| 2023-12-14 | 5,880 | 5,930 | 5,760 | 5,760 | 15,900 | 5,760 |
| 2023-12-13 | 5,880 | 5,940 | 5,820 | 5,880 | 15,200 | 5,880 |
| 2023-12-12 | 5,930 | 5,960 | 5,810 | 5,870 | 10,300 | 5,870 |
| 2023-12-11 | 5,930 | 5,940 | 5,840 | 5,930 | 10,800 | 5,930 |
| 2023-12-08 | 5,960 | 5,970 | 5,790 | 5,820 | 26,800 | 5,820 |
| 2023-12-07 | 6,030 | 6,040 | 5,970 | 6,010 | 14,700 | 6,010 |
| 2023-12-06 | 5,890 | 6,100 | 5,890 | 6,070 | 27,700 | 6,070 |
| 2023-12-05 | 5,850 | 5,960 | 5,770 | 5,920 | 45,500 | 5,920 |
| 2023-12-04 | 5,980 | 5,980 | 5,860 | 5,870 | 12,900 | 5,870 |
| 2023-12-01 | 5,870 | 5,950 | 5,840 | 5,920 | 16,500 | 5,920 |
| 2023-11-30 | 5,940 | 5,940 | 5,830 | 5,870 | 14,300 | 5,870 |
| 2023-11-29 | 5,940 | 5,950 | 5,870 | 5,870 | 11,900 | 5,870 |
| 2023-11-28 | 5,780 | 5,980 | 5,780 | 5,950 | 20,000 | 5,950 |
| 2023-11-27 | 5,800 | 5,900 | 5,720 | 5,790 | 21,400 | 5,790 |
| 2023-11-24 | 5,820 | 5,820 | 5,720 | 5,770 | 30,900 | 5,770 |
| 2023-11-22 | 5,820 | 5,920 | 5,770 | 5,770 | 42,800 | 5,770 |
| 2023-11-21 | 5,840 | 5,890 | 5,780 | 5,820 | 36,000 | 5,820 |
| 2023-11-20 | 6,190 | 6,190 | 5,980 | 5,980 | 37,300 | 5,980 |
| 2023-11-17 | 6,060 | 6,190 | 6,060 | 6,190 | 28,700 | 6,190 |
| 2023-11-16 | 6,070 | 6,080 | 5,970 | 6,060 | 16,200 | 6,060 |
| 2023-11-15 | 6,080 | 6,090 | 5,940 | 6,060 | 35,100 | 6,060 |
| 2023-11-14 | 5,820 | 6,080 | 5,820 | 6,000 | 39,000 | 6,000 |
| 2023-11-13 | 5,940 | 6,000 | 5,750 | 5,780 | 58,500 | 5,780 |
| 2023-11-10 | 5,800 | 6,090 | 5,610 | 5,910 | 196,600 | 5,910 |
| 2023-11-09 | 5,060 | 5,230 | 5,060 | 5,200 | 24,900 | 5,200 |
| 2023-11-08 | 5,340 | 5,340 | 5,010 | 5,010 | 35,400 | 5,010 |
| 2023-11-07 | 5,320 | 5,350 | 5,300 | 5,340 | 8,300 | 5,340 |
| 2023-11-06 | 5,310 | 5,350 | 5,250 | 5,330 | 21,800 | 5,330 |
| 2023-11-02 | 5,260 | 5,260 | 5,200 | 5,210 | 15,700 | 5,210 |
| 2023-11-01 | 5,190 | 5,260 | 5,170 | 5,200 | 14,500 | 5,200 |
| 2023-10-31 | 5,170 | 5,180 | 5,050 | 5,180 | 25,300 | 5,180 |
| 2023-10-30 | 5,230 | 5,330 | 5,170 | 5,170 | 56,700 | 5,170 |
| 2023-10-27 | 5,270 | 5,330 | 5,210 | 5,330 | 19,500 | 5,330 |
| 2023-10-26 | 5,200 | 5,290 | 5,180 | 5,200 | 15,900 | 5,200 |
| 2023-10-25 | 5,170 | 5,320 | 5,170 | 5,280 | 14,500 | 5,280 |
| 2023-10-24 | 5,130 | 5,260 | 5,050 | 5,210 | 23,800 | 5,210 |
| 2023-10-23 | 5,260 | 5,320 | 5,170 | 5,170 | 12,600 | 5,170 |
| 2023-10-20 | 5,270 | 5,350 | 5,220 | 5,280 | 15,000 | 5,280 |
| 2023-10-19 | 5,410 | 5,410 | 5,300 | 5,320 | 10,300 | 5,320 |
| 2023-10-18 | 5,350 | 5,440 | 5,350 | 5,440 | 11,600 | 5,440 |
| 2023-10-17 | 5,410 | 5,450 | 5,310 | 5,360 | 13,500 | 5,360 |
| 2023-10-16 | 5,320 | 5,340 | 5,230 | 5,310 | 10,700 | 5,310 |
| 2023-10-13 | 5,440 | 5,500 | 5,320 | 5,350 | 13,900 | 5,350 |
| 2023-10-12 | 5,470 | 5,530 | 5,450 | 5,530 | 15,000 | 5,530 |
| 2023-10-11 | 5,380 | 5,470 | 5,360 | 5,450 | 24,300 | 5,450 |
| 2023-10-10 | 5,260 | 5,380 | 5,220 | 5,370 | 19,600 | 5,370 |
| 2023-10-06 | 5,170 | 5,230 | 5,120 | 5,160 | 12,700 | 5,160 |
| 2023-10-05 | 5,080 | 5,170 | 4,945 | 5,170 | 26,900 | 5,170 |
| 2023-10-04 | 5,040 | 5,080 | 4,980 | 4,990 | 28,300 | 4,990 |
| 2023-10-03 | 5,340 | 5,360 | 5,180 | 5,180 | 23,900 | 5,180 |
| 2023-10-02 | 5,420 | 5,490 | 5,340 | 5,360 | 27,300 | 5,360 |
| 2023-09-29 | 5,600 | 5,600 | 5,280 | 5,320 | 34,400 | 5,320 |
| 2023-09-28 | 5,540 | 5,650 | 5,540 | 5,560 | 18,200 | 5,560 |
| 2023-09-27 | 5,590 | 5,630 | 5,500 | 5,620 | 19,200 | 5,620 |
| 2023-09-26 | 5,610 | 5,610 | 5,480 | 5,560 | 21,100 | 5,560 |
| 2023-09-25 | 5,480 | 5,620 | 5,440 | 5,620 | 29,000 | 5,620 |
| 2023-09-22 | 5,380 | 5,460 | 5,350 | 5,420 | 18,600 | 5,420 |
| 2023-09-21 | 5,440 | 5,460 | 5,400 | 5,400 | 8,100 | 5,400 |
| 2023-09-20 | 5,450 | 5,490 | 5,400 | 5,430 | 10,200 | 5,430 |
| 2023-09-19 | 5,280 | 5,440 | 5,250 | 5,440 | 23,000 | 5,440 |
| 2023-09-15 | 5,270 | 5,320 | 5,220 | 5,270 | 15,600 | 5,270 |
| 2023-09-14 | 5,230 | 5,250 | 5,190 | 5,200 | 14,200 | 5,200 |
| 2023-09-13 | 5,340 | 5,350 | 5,240 | 5,240 | 16,800 | 5,240 |
| 2023-09-12 | 5,270 | 5,370 | 5,250 | 5,330 | 21,000 | 5,330 |
| 2023-09-11 | 5,350 | 5,370 | 5,280 | 5,290 | 10,300 | 5,290 |
| 2023-09-08 | 5,230 | 5,360 | 5,230 | 5,310 | 13,300 | 5,310 |
| 2023-09-07 | 5,330 | 5,380 | 5,290 | 5,320 | 12,800 | 5,320 |
| 2023-09-06 | 5,220 | 5,340 | 5,220 | 5,280 | 16,500 | 5,280 |
| 2023-09-05 | 5,200 | 5,220 | 5,170 | 5,220 | 11,600 | 5,220 |
| 2023-09-04 | 5,170 | 5,180 | 5,140 | 5,180 | 12,000 | 5,180 |
| 2023-09-01 | 5,120 | 5,170 | 5,080 | 5,170 | 9,400 | 5,170 |
| 2023-08-31 | 5,100 | 5,110 | 5,060 | 5,100 | 6,000 | 5,100 |
| 2023-08-30 | 5,020 | 5,100 | 4,985 | 5,060 | 19,600 | 5,060 |
| 2023-08-29 | 5,010 | 5,030 | 4,975 | 4,985 | 10,300 | 4,985 |
| 2023-08-28 | 5,090 | 5,090 | 4,995 | 5,010 | 9,400 | 5,010 |
| 2023-08-25 | 5,010 | 5,060 | 4,955 | 5,020 | 11,800 | 5,020 |
| 2023-08-24 | 5,010 | 5,080 | 4,995 | 5,050 | 17,300 | 5,050 |
| 2023-08-23 | 4,880 | 5,010 | 4,870 | 5,010 | 14,100 | 5,010 |
| 2023-08-22 | 4,830 | 4,880 | 4,815 | 4,865 | 13,300 | 4,865 |
| 2023-08-21 | 4,840 | 4,865 | 4,820 | 4,835 | 15,700 | 4,835 |
| 2023-08-18 | 4,885 | 4,910 | 4,840 | 4,845 | 13,900 | 4,845 |
| 2023-08-17 | 4,945 | 4,945 | 4,825 | 4,900 | 30,700 | 4,900 |
| 2023-08-16 | 5,010 | 5,010 | 4,935 | 4,935 | 20,000 | 4,935 |
| 2023-08-15 | 5,010 | 5,030 | 4,965 | 5,020 | 26,000 | 5,020 |
| 2023-08-14 | 5,120 | 5,250 | 4,940 | 5,000 | 104,900 | 5,000 |
| 2023-08-10 | 5,320 | 5,480 | 5,260 | 5,480 | 28,800 | 5,480 |
| 2023-08-09 | 5,210 | 5,380 | 5,200 | 5,360 | 21,100 | 5,360 |
| 2023-08-08 | 5,170 | 5,260 | 5,160 | 5,200 | 9,200 | 5,200 |
| 2023-08-07 | 5,190 | 5,210 | 5,130 | 5,200 | 14,600 | 5,200 |
| 2023-08-04 | 5,300 | 5,310 | 5,230 | 5,290 | 6,500 | 5,290 |
| 2023-08-03 | 5,340 | 5,340 | 5,240 | 5,290 | 14,700 | 5,290 |
| 2023-08-02 | 5,280 | 5,440 | 5,260 | 5,380 | 25,900 | 5,380 |
| 2023-08-01 | 5,220 | 5,270 | 5,190 | 5,270 | 13,500 | 5,270 |
| 2023-07-31 | 5,190 | 5,240 | 5,170 | 5,200 | 15,000 | 5,200 |
| 2023-07-28 | 5,150 | 5,170 | 5,060 | 5,150 | 47,400 | 5,150 |
| 2023-07-27 | 5,200 | 5,220 | 5,160 | 5,200 | 12,300 | 5,200 |
| 2023-07-26 | 5,210 | 5,220 | 5,160 | 5,200 | 8,000 | 5,200 |
| 2023-07-25 | 5,260 | 5,260 | 5,140 | 5,210 | 21,200 | 5,210 |
| 2023-07-24 | 5,100 | 5,310 | 5,100 | 5,240 | 29,700 | 5,240 |
| 2023-07-21 | 5,010 | 5,090 | 4,975 | 5,070 | 16,000 | 5,070 |
| 2023-07-20 | 5,110 | 5,110 | 5,010 | 5,010 | 12,900 | 5,010 |
| 2023-07-19 | 4,995 | 5,070 | 4,995 | 5,070 | 12,000 | 5,070 |
| 2023-07-18 | 4,985 | 5,040 | 4,955 | 4,980 | 6,700 | 4,980 |
| 2023-07-14 | 5,100 | 5,100 | 4,955 | 4,985 | 14,500 | 4,985 |
| 2023-07-13 | 4,940 | 5,040 | 4,815 | 5,030 | 35,100 | 5,030 |
| 2023-07-12 | 5,050 | 5,050 | 4,910 | 4,940 | 35,200 | 4,940 |
| 2023-07-11 | 5,130 | 5,140 | 5,010 | 5,010 | 24,100 | 5,010 |
| 2023-07-10 | 5,220 | 5,250 | 5,090 | 5,120 | 31,900 | 5,120 |
| 2023-07-07 | 5,240 | 5,300 | 5,180 | 5,250 | 17,700 | 5,250 |
| 2023-07-06 | 5,320 | 5,420 | 5,310 | 5,310 | 19,000 | 5,310 |
| 2023-07-05 | 5,370 | 5,380 | 5,290 | 5,380 | 16,400 | 5,380 |
| 2023-07-04 | 5,350 | 5,370 | 5,320 | 5,370 | 18,000 | 5,370 |
| 2023-07-03 | 5,390 | 5,500 | 5,310 | 5,350 | 36,900 | 5,350 |
| 2023-06-30 | 5,350 | 5,500 | 5,310 | 5,380 | 24,000 | 5,380 |
| 2023-06-29 | 5,360 | 5,450 | 5,290 | 5,300 | 10,900 | 5,300 |
| 2023-06-28 | 5,240 | 5,350 | 5,220 | 5,290 | 25,800 | 5,290 |
| 2023-06-27 | 5,110 | 5,190 | 5,060 | 5,190 | 11,300 | 5,190 |
| 2023-06-26 | 4,970 | 5,120 | 4,900 | 5,100 | 17,500 | 5,100 |
| 2023-06-23 | 5,130 | 5,130 | 4,950 | 4,970 | 17,000 | 4,970 |
| 2023-06-22 | 5,100 | 5,140 | 5,060 | 5,060 | 10,100 | 5,060 |
| 2023-06-21 | 5,070 | 5,130 | 5,050 | 5,100 | 17,200 | 5,100 |
| 2023-06-20 | 5,010 | 5,150 | 5,010 | 5,090 | 9,300 | 5,090 |
| 2023-06-19 | 5,120 | 5,150 | 5,050 | 5,050 | 24,200 | 5,050 |
| 2023-06-16 | 4,975 | 5,150 | 4,925 | 5,100 | 33,100 | 5,100 |
| 2023-06-15 | 4,945 | 4,995 | 4,895 | 4,970 | 18,600 | 4,970 |
| 2023-06-14 | 4,850 | 4,970 | 4,850 | 4,940 | 21,200 | 4,940 |
| 2023-06-13 | 4,870 | 4,875 | 4,800 | 4,850 | 22,000 | 4,850 |
| 2023-06-12 | 4,830 | 4,930 | 4,790 | 4,835 | 33,200 | 4,835 |
| 2023-06-09 | 4,695 | 4,780 | 4,695 | 4,760 | 34,700 | 4,760 |
| 2023-06-08 | 4,500 | 4,695 | 4,500 | 4,670 | 36,900 | 4,670 |
| 2023-06-07 | 4,485 | 4,580 | 4,480 | 4,500 | 23,300 | 4,500 |
| 2023-06-06 | 4,465 | 4,505 | 4,425 | 4,480 | 14,400 | 4,480 |
| 2023-06-05 | 4,500 | 4,550 | 4,450 | 4,470 | 20,400 | 4,470 |
| 2023-06-02 | 4,365 | 4,500 | 4,365 | 4,470 | 15,600 | 4,470 |
| 2023-06-01 | 4,360 | 4,420 | 4,335 | 4,370 | 10,600 | 4,370 |
| 2023-05-31 | 4,400 | 4,440 | 4,360 | 4,360 | 22,200 | 4,360 |
| 2023-05-30 | 4,415 | 4,490 | 4,415 | 4,445 | 13,300 | 4,445 |
| 2023-05-29 | 4,410 | 4,540 | 4,410 | 4,465 | 26,000 | 4,465 |
| 2023-05-26 | 4,430 | 4,480 | 4,395 | 4,395 | 18,100 | 4,395 |
| 2023-05-25 | 4,480 | 4,500 | 4,390 | 4,495 | 11,900 | 4,495 |
| 2023-05-24 | 4,380 | 4,520 | 4,380 | 4,465 | 16,100 | 4,465 |
| 2023-05-23 | 4,545 | 4,645 | 4,430 | 4,440 | 32,100 | 4,440 |
| 2023-05-22 | 4,460 | 4,545 | 4,460 | 4,540 | 12,500 | 4,540 |
| 2023-05-19 | 4,385 | 4,525 | 4,380 | 4,525 | 29,700 | 4,525 |
| 2023-05-18 | 4,440 | 4,445 | 4,370 | 4,385 | 26,300 | 4,385 |
| 2023-05-17 | 4,500 | 4,525 | 4,430 | 4,430 | 28,800 | 4,430 |
| 2023-05-16 | 4,460 | 4,505 | 4,445 | 4,480 | 22,100 | 4,480 |
| 2023-05-15 | 4,370 | 4,530 | 4,355 | 4,500 | 32,600 | 4,500 |
| 2023-05-12 | 4,535 | 4,535 | 4,385 | 4,405 | 48,100 | 4,405 |
| 2023-05-11 | 4,610 | 4,625 | 4,385 | 4,605 | 90,200 | 4,605 |
| 2023-05-10 | 4,260 | 4,315 | 4,230 | 4,300 | 33,100 | 4,300 |
| 2023-05-09 | 4,215 | 4,260 | 4,200 | 4,250 | 11,100 | 4,250 |
| 2023-05-08 | 4,205 | 4,235 | 4,185 | 4,205 | 9,900 | 4,205 |
| 2023-05-02 | 4,260 | 4,260 | 4,165 | 4,205 | 13,900 | 4,205 |
| 2023-05-01 | 4,210 | 4,265 | 4,205 | 4,235 | 11,000 | 4,235 |
| 2023-04-28 | 4,240 | 4,250 | 4,135 | 4,195 | 27,000 | 4,195 |
| 2023-04-27 | 4,035 | 4,315 | 4,020 | 4,235 | 65,700 | 4,235 |
| 2023-04-26 | 4,100 | 4,100 | 4,015 | 4,025 | 12,500 | 4,025 |
| 2023-04-25 | 4,135 | 4,150 | 4,075 | 4,115 | 18,000 | 4,115 |
| 2023-04-24 | 4,040 | 4,125 | 4,040 | 4,105 | 14,300 | 4,105 |
| 2023-04-21 | 4,020 | 4,085 | 4,000 | 4,040 | 18,300 | 4,040 |
| 2023-04-20 | 4,025 | 4,055 | 4,025 | 4,035 | 7,300 | 4,035 |
| 2023-04-19 | 4,075 | 4,105 | 4,010 | 4,020 | 14,600 | 4,020 |
| 2023-04-18 | 4,115 | 4,120 | 4,055 | 4,075 | 15,300 | 4,075 |
| 2023-04-17 | 4,070 | 4,130 | 4,040 | 4,120 | 18,600 | 4,120 |
| 2023-04-14 | 4,075 | 4,075 | 3,980 | 4,010 | 21,500 | 4,010 |
| 2023-04-13 | 3,965 | 4,040 | 3,965 | 4,040 | 10,900 | 4,040 |
| 2023-04-12 | 3,905 | 4,025 | 3,905 | 3,985 | 16,200 | 3,985 |
| 2023-04-11 | 3,890 | 3,900 | 3,865 | 3,885 | 8,800 | 3,885 |
| 2023-04-10 | 3,885 | 3,890 | 3,840 | 3,870 | 8,200 | 3,870 |
| 2023-04-07 | 3,810 | 3,875 | 3,775 | 3,855 | 12,200 | 3,855 |
| 2023-04-06 | 3,830 | 3,845 | 3,770 | 3,785 | 18,200 | 3,785 |
| 2023-04-05 | 3,965 | 3,965 | 3,855 | 3,875 | 21,500 | 3,875 |
| 2023-04-04 | 4,100 | 4,115 | 4,020 | 4,020 | 10,000 | 4,020 |
| 2023-04-03 | 4,025 | 4,110 | 4,010 | 4,100 | 15,900 | 4,100 |
| 2023-03-31 | 4,010 | 4,050 | 4,000 | 4,010 | 9,700 | 4,010 |
| 2023-03-30 | 3,940 | 4,005 | 3,940 | 4,005 | 10,500 | 4,005 |
| 2023-03-29 | 4,010 | 4,040 | 3,995 | 4,035 | 10,300 | 4,035 |
| 2023-03-28 | 3,995 | 4,055 | 3,995 | 4,010 | 12,200 | 4,010 |
| 2023-03-27 | 3,930 | 3,970 | 3,890 | 3,970 | 7,500 | 3,970 |
| 2023-03-24 | 3,955 | 3,955 | 3,890 | 3,890 | 12,200 | 3,890 |
| 2023-03-23 | 3,875 | 3,965 | 3,865 | 3,955 | 9,000 | 3,955 |
| 2023-03-22 | 3,855 | 3,935 | 3,855 | 3,910 | 8,700 | 3,910 |
| 2023-03-20 | 3,850 | 3,855 | 3,785 | 3,820 | 19,500 | 3,820 |
| 2023-03-17 | 3,935 | 3,975 | 3,865 | 3,885 | 12,500 | 3,885 |
| 2023-03-16 | 3,900 | 3,925 | 3,830 | 3,925 | 16,800 | 3,925 |
| 2023-03-15 | 4,010 | 4,015 | 3,970 | 3,980 | 12,500 | 3,980 |
| 2023-03-14 | 3,975 | 3,975 | 3,830 | 3,895 | 19,400 | 3,895 |
| 2023-03-13 | 3,990 | 4,035 | 3,975 | 4,020 | 14,100 | 4,020 |
| 2023-03-10 | 4,110 | 4,150 | 4,075 | 4,075 | 20,100 | 4,075 |
| 2023-03-09 | 4,200 | 4,200 | 4,130 | 4,170 | 16,200 | 4,170 |
| 2023-03-08 | 4,120 | 4,195 | 4,120 | 4,160 | 11,600 | 4,160 |
| 2023-03-07 | 4,115 | 4,185 | 4,070 | 4,170 | 19,200 | 4,170 |
| 2023-03-06 | 4,160 | 4,235 | 4,085 | 4,100 | 22,600 | 4,100 |
| 2023-03-03 | 4,025 | 4,165 | 4,025 | 4,135 | 42,500 | 4,135 |
| 2023-03-02 | 3,965 | 4,020 | 3,945 | 3,985 | 11,000 | 3,985 |
| 2023-03-01 | 3,995 | 4,000 | 3,935 | 3,965 | 17,200 | 3,965 |
| 2023-02-28 | 3,945 | 4,075 | 3,945 | 4,000 | 34,200 | 4,000 |
| 2023-02-27 | 3,840 | 3,920 | 3,840 | 3,900 | 15,400 | 3,900 |
| 2023-02-24 | 3,950 | 3,960 | 3,835 | 3,865 | 17,500 | 3,865 |
| 2023-02-22 | 3,815 | 3,910 | 3,815 | 3,910 | 14,400 | 3,910 |
| 2023-02-21 | 3,800 | 3,850 | 3,800 | 3,825 | 8,400 | 3,825 |
| 2023-02-20 | 3,760 | 3,795 | 3,745 | 3,790 | 8,000 | 3,790 |
| 2023-02-17 | 3,735 | 3,800 | 3,730 | 3,735 | 10,100 | 3,735 |
| 2023-02-16 | 3,820 | 3,885 | 3,740 | 3,755 | 20,900 | 3,755 |
| 2023-02-15 | 3,865 | 3,885 | 3,755 | 3,785 | 28,100 | 3,785 |
| 2023-02-14 | 3,810 | 3,915 | 3,800 | 3,865 | 25,000 | 3,865 |
| 2023-02-13 | 3,720 | 3,805 | 3,720 | 3,800 | 16,100 | 3,800 |
| 2023-02-10 | 3,755 | 3,805 | 3,730 | 3,735 | 14,300 | 3,735 |
| 2023-02-09 | 3,695 | 3,815 | 3,695 | 3,765 | 12,200 | 3,765 |
| 2023-02-08 | 3,755 | 3,805 | 3,690 | 3,695 | 14,300 | 3,695 |
| 2023-02-07 | 3,700 | 3,760 | 3,695 | 3,740 | 10,100 | 3,740 |
| 2023-02-06 | 3,600 | 3,710 | 3,600 | 3,700 | 14,200 | 3,700 |
| 2023-02-03 | 3,560 | 3,600 | 3,505 | 3,600 | 7,100 | 3,600 |
| 2023-02-02 | 3,645 | 3,645 | 3,580 | 3,585 | 7,600 | 3,585 |
| 2023-02-01 | 3,595 | 3,620 | 3,570 | 3,620 | 8,300 | 3,620 |
| 2023-01-31 | 3,500 | 3,615 | 3,500 | 3,595 | 15,700 | 3,595 |
| 2023-01-30 | 3,540 | 3,545 | 3,490 | 3,520 | 30,100 | 3,520 |
| 2023-01-27 | 3,490 | 3,530 | 3,490 | 3,525 | 6,100 | 3,525 |
| 2023-01-26 | 3,520 | 3,560 | 3,495 | 3,495 | 12,700 | 3,495 |
| 2023-01-25 | 3,480 | 3,520 | 3,480 | 3,515 | 7,700 | 3,515 |
| 2023-01-24 | 3,485 | 3,520 | 3,485 | 3,490 | 13,800 | 3,490 |
| 2023-01-23 | 3,480 | 3,500 | 3,455 | 3,485 | 17,500 | 3,485 |
| 2023-01-20 | 3,460 | 3,485 | 3,435 | 3,480 | 7,600 | 3,480 |
| 2023-01-19 | 3,435 | 3,445 | 3,385 | 3,445 | 6,200 | 3,445 |
| 2023-01-18 | 3,390 | 3,455 | 3,385 | 3,435 | 12,200 | 3,435 |
| 2023-01-17 | 3,385 | 3,415 | 3,385 | 3,405 | 6,500 | 3,405 |
| 2023-01-16 | 3,380 | 3,420 | 3,380 | 3,400 | 6,800 | 3,400 |
| 2023-01-13 | 3,400 | 3,410 | 3,380 | 3,395 | 13,900 | 3,395 |
| 2023-01-12 | 3,415 | 3,440 | 3,395 | 3,400 | 10,800 | 3,400 |
| 2023-01-11 | 3,435 | 3,450 | 3,430 | 3,435 | 5,000 | 3,435 |
| 2023-01-10 | 3,440 | 3,450 | 3,410 | 3,430 | 4,500 | 3,430 |
| 2023-01-06 | 3,390 | 3,415 | 3,385 | 3,415 | 6,500 | 3,415 |
| 2023-01-05 | 3,390 | 3,415 | 3,385 | 3,390 | 7,200 | 3,390 |
| 2023-01-04 | 3,450 | 3,450 | 3,380 | 3,400 | 9,200 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株
