6368 オルガノ(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 | 5,640 | 5,840 | 5,640 | 5,840 | 327,400 | 5,840 |
| 2023-12-28 | 5,680 | 5,790 | 5,620 | 5,740 | 232,200 | 5,740 |
| 2023-12-27 | 5,710 | 5,820 | 5,710 | 5,780 | 269,400 | 5,780 |
| 2023-12-26 | 5,740 | 5,830 | 5,690 | 5,750 | 163,400 | 5,750 |
| 2023-12-25 | 5,800 | 5,840 | 5,720 | 5,800 | 187,900 | 5,800 |
| 2023-12-22 | 5,780 | 5,850 | 5,710 | 5,750 | 214,500 | 5,750 |
| 2023-12-21 | 5,640 | 5,740 | 5,580 | 5,700 | 261,700 | 5,700 |
| 2023-12-20 | 5,680 | 5,850 | 5,600 | 5,790 | 428,100 | 5,790 |
| 2023-12-19 | 5,520 | 5,710 | 5,480 | 5,620 | 348,900 | 5,620 |
| 2023-12-18 | 5,350 | 5,540 | 5,330 | 5,510 | 282,400 | 5,510 |
| 2023-12-15 | 5,200 | 5,380 | 5,190 | 5,330 | 274,700 | 5,330 |
| 2023-12-14 | 5,420 | 5,430 | 5,230 | 5,230 | 265,300 | 5,230 |
| 2023-12-13 | 5,450 | 5,520 | 5,400 | 5,420 | 142,500 | 5,420 |
| 2023-12-12 | 5,520 | 5,540 | 5,440 | 5,460 | 151,600 | 5,460 |
| 2023-12-11 | 5,430 | 5,540 | 5,400 | 5,450 | 166,700 | 5,450 |
| 2023-12-08 | 5,380 | 5,450 | 5,310 | 5,340 | 275,100 | 5,340 |
| 2023-12-07 | 5,530 | 5,580 | 5,460 | 5,460 | 246,100 | 5,460 |
| 2023-12-06 | 5,520 | 5,650 | 5,520 | 5,570 | 358,100 | 5,570 |
| 2023-12-05 | 5,800 | 5,830 | 5,520 | 5,530 | 431,800 | 5,530 |
| 2023-12-04 | 5,990 | 6,020 | 5,860 | 5,890 | 177,500 | 5,890 |
| 2023-12-01 | 6,090 | 6,100 | 5,920 | 5,960 | 248,100 | 5,960 |
| 2023-11-30 | 5,920 | 6,070 | 5,910 | 6,060 | 343,100 | 6,060 |
| 2023-11-29 | 5,690 | 5,970 | 5,680 | 5,920 | 283,200 | 5,920 |
| 2023-11-28 | 5,820 | 5,860 | 5,670 | 5,790 | 283,100 | 5,790 |
| 2023-11-27 | 5,890 | 6,060 | 5,760 | 5,810 | 394,900 | 5,810 |
| 2023-11-24 | 5,830 | 5,960 | 5,780 | 5,860 | 387,800 | 5,860 |
| 2023-11-22 | 5,890 | 6,010 | 5,760 | 5,860 | 769,600 | 5,860 |
| 2023-11-21 | 5,660 | 6,110 | 5,610 | 6,090 | 678,800 | 6,090 |
| 2023-11-20 | 5,760 | 5,860 | 5,630 | 5,630 | 302,600 | 5,630 |
| 2023-11-17 | 5,550 | 5,730 | 5,530 | 5,690 | 218,500 | 5,690 |
| 2023-11-16 | 5,570 | 5,670 | 5,510 | 5,570 | 187,700 | 5,570 |
| 2023-11-15 | 5,640 | 5,680 | 5,490 | 5,600 | 291,000 | 5,600 |
| 2023-11-14 | 5,550 | 5,630 | 5,500 | 5,500 | 164,100 | 5,500 |
| 2023-11-13 | 5,600 | 5,660 | 5,470 | 5,500 | 227,000 | 5,500 |
| 2023-11-10 | 5,400 | 5,530 | 5,290 | 5,500 | 365,700 | 5,500 |
| 2023-11-09 | 5,520 | 5,560 | 5,370 | 5,410 | 605,200 | 5,410 |
| 2023-11-08 | 5,600 | 5,660 | 5,470 | 5,600 | 814,000 | 5,600 |
| 2023-11-07 | 5,870 | 5,940 | 5,770 | 5,800 | 671,400 | 5,800 |
| 2023-11-06 | 5,820 | 5,870 | 5,630 | 5,790 | 817,700 | 5,790 |
| 2023-11-02 | 5,490 | 5,690 | 5,420 | 5,590 | 1,405,100 | 5,590 |
| 2023-11-01 | 4,950 | 5,000 | 4,855 | 4,995 | 662,600 | 4,995 |
| 2023-10-31 | 4,770 | 4,945 | 4,690 | 4,915 | 599,200 | 4,915 |
| 2023-10-30 | 4,730 | 4,805 | 4,680 | 4,750 | 1,039,400 | 4,750 |
| 2023-10-27 | 4,460 | 4,690 | 4,390 | 4,680 | 949,200 | 4,680 |
| 2023-10-26 | 4,255 | 4,640 | 4,235 | 4,585 | 1,810,700 | 4,585 |
| 2023-10-25 | 4,100 | 4,135 | 4,015 | 4,015 | 339,700 | 4,015 |
| 2023-10-24 | 3,880 | 3,970 | 3,770 | 3,960 | 213,500 | 3,960 |
| 2023-10-23 | 3,890 | 3,895 | 3,830 | 3,830 | 152,200 | 3,830 |
| 2023-10-20 | 3,880 | 3,935 | 3,805 | 3,935 | 366,500 | 3,935 |
| 2023-10-19 | 4,000 | 4,000 | 3,895 | 3,900 | 310,800 | 3,900 |
| 2023-10-18 | 4,120 | 4,140 | 4,000 | 4,115 | 198,200 | 4,115 |
| 2023-10-17 | 4,170 | 4,175 | 4,065 | 4,140 | 212,800 | 4,140 |
| 2023-10-16 | 4,195 | 4,195 | 4,085 | 4,100 | 248,400 | 4,100 |
| 2023-10-13 | 4,360 | 4,375 | 4,265 | 4,300 | 200,400 | 4,300 |
| 2023-10-12 | 4,150 | 4,335 | 4,150 | 4,330 | 250,700 | 4,330 |
| 2023-10-11 | 4,130 | 4,130 | 4,005 | 4,045 | 164,700 | 4,045 |
| 2023-10-10 | 4,040 | 4,125 | 3,995 | 4,120 | 223,200 | 4,120 |
| 2023-10-06 | 3,905 | 4,005 | 3,905 | 3,920 | 108,800 | 3,920 |
| 2023-10-05 | 3,900 | 3,940 | 3,865 | 3,885 | 160,700 | 3,885 |
| 2023-10-04 | 3,925 | 3,960 | 3,870 | 3,870 | 168,200 | 3,870 |
| 2023-10-03 | 4,170 | 4,175 | 4,020 | 4,025 | 138,000 | 4,025 |
| 2023-10-02 | 4,225 | 4,360 | 4,170 | 4,170 | 232,700 | 4,170 |
| 2023-09-29 | 4,180 | 4,320 | 4,175 | 4,200 | 268,300 | 4,200 |
| 2023-09-28 | 4,085 | 4,240 | 4,080 | 4,170 | 232,000 | 4,170 |
| 2023-09-27 | 4,035 | 4,130 | 3,965 | 4,120 | 183,500 | 4,120 |
| 2023-09-26 | 4,180 | 4,185 | 4,060 | 4,070 | 200,100 | 4,070 |
| 2023-09-25 | 4,000 | 4,170 | 3,985 | 4,160 | 255,200 | 4,160 |
| 2023-09-22 | 3,880 | 3,995 | 3,870 | 3,960 | 106,400 | 3,960 |
| 2023-09-21 | 3,950 | 3,985 | 3,900 | 3,930 | 168,500 | 3,930 |
| 2023-09-20 | 3,940 | 3,985 | 3,930 | 3,930 | 119,600 | 3,930 |
| 2023-09-19 | 3,950 | 4,000 | 3,905 | 3,965 | 207,100 | 3,965 |
| 2023-09-15 | 4,035 | 4,080 | 3,990 | 4,010 | 210,200 | 4,010 |
| 2023-09-14 | 3,960 | 4,030 | 3,915 | 4,000 | 167,300 | 4,000 |
| 2023-09-13 | 3,910 | 3,930 | 3,875 | 3,900 | 169,700 | 3,900 |
| 2023-09-12 | 3,850 | 3,910 | 3,805 | 3,900 | 168,400 | 3,900 |
| 2023-09-11 | 3,850 | 3,880 | 3,815 | 3,855 | 116,700 | 3,855 |
| 2023-09-08 | 3,830 | 3,920 | 3,820 | 3,900 | 217,300 | 3,900 |
| 2023-09-07 | 4,000 | 4,055 | 3,900 | 3,900 | 209,900 | 3,900 |
| 2023-09-06 | 4,060 | 4,070 | 4,025 | 4,055 | 114,000 | 4,055 |
| 2023-09-05 | 4,030 | 4,100 | 4,010 | 4,095 | 114,900 | 4,095 |
| 2023-09-04 | 4,055 | 4,080 | 4,015 | 4,070 | 114,100 | 4,070 |
| 2023-09-01 | 3,990 | 4,070 | 3,975 | 4,065 | 175,000 | 4,065 |
| 2023-08-31 | 4,075 | 4,100 | 4,045 | 4,050 | 178,500 | 4,050 |
| 2023-08-30 | 4,160 | 4,210 | 4,095 | 4,100 | 393,400 | 4,100 |
| 2023-08-29 | 4,160 | 4,165 | 4,110 | 4,125 | 168,500 | 4,125 |
| 2023-08-28 | 4,090 | 4,160 | 4,060 | 4,160 | 115,800 | 4,160 |
| 2023-08-25 | 3,990 | 4,045 | 3,970 | 4,025 | 102,000 | 4,025 |
| 2023-08-24 | 4,130 | 4,145 | 4,060 | 4,060 | 254,600 | 4,060 |
| 2023-08-23 | 3,905 | 4,020 | 3,865 | 4,005 | 211,600 | 4,005 |
| 2023-08-22 | 3,880 | 3,940 | 3,830 | 3,935 | 164,600 | 3,935 |
| 2023-08-21 | 3,695 | 3,770 | 3,685 | 3,760 | 151,200 | 3,760 |
| 2023-08-18 | 3,660 | 3,705 | 3,635 | 3,700 | 128,900 | 3,700 |
| 2023-08-17 | 3,695 | 3,745 | 3,625 | 3,730 | 228,100 | 3,730 |
| 2023-08-16 | 3,860 | 3,860 | 3,745 | 3,750 | 160,700 | 3,750 |
| 2023-08-15 | 3,950 | 4,010 | 3,900 | 3,930 | 163,200 | 3,930 |
| 2023-08-14 | 3,980 | 3,985 | 3,875 | 3,880 | 147,200 | 3,880 |
| 2023-08-10 | 3,990 | 4,020 | 3,935 | 4,005 | 139,900 | 4,005 |
| 2023-08-09 | 3,845 | 4,025 | 3,845 | 3,990 | 270,000 | 3,990 |
| 2023-08-08 | 3,775 | 3,880 | 3,765 | 3,845 | 263,500 | 3,845 |
| 2023-08-07 | 3,695 | 3,745 | 3,660 | 3,735 | 276,100 | 3,735 |
| 2023-08-04 | 3,785 | 3,840 | 3,725 | 3,765 | 236,200 | 3,765 |
| 2023-08-03 | 3,945 | 3,950 | 3,810 | 3,820 | 486,800 | 3,820 |
| 2023-08-02 | 4,010 | 4,155 | 3,955 | 4,040 | 681,500 | 4,040 |
| 2023-08-01 | 4,180 | 4,220 | 4,115 | 4,175 | 184,500 | 4,175 |
| 2023-07-31 | 4,170 | 4,170 | 4,100 | 4,115 | 147,000 | 4,115 |
| 2023-07-28 | 4,040 | 4,155 | 4,025 | 4,110 | 194,700 | 4,110 |
| 2023-07-27 | 4,050 | 4,105 | 4,040 | 4,100 | 74,000 | 4,100 |
| 2023-07-26 | 4,120 | 4,130 | 4,075 | 4,095 | 81,800 | 4,095 |
| 2023-07-25 | 4,110 | 4,125 | 4,050 | 4,100 | 99,400 | 4,100 |
| 2023-07-24 | 4,140 | 4,175 | 4,090 | 4,105 | 174,900 | 4,105 |
| 2023-07-21 | 4,130 | 4,150 | 4,070 | 4,110 | 290,900 | 4,110 |
| 2023-07-20 | 4,285 | 4,285 | 4,200 | 4,200 | 124,800 | 4,200 |
| 2023-07-19 | 4,245 | 4,305 | 4,185 | 4,305 | 209,800 | 4,305 |
| 2023-07-18 | 4,055 | 4,200 | 4,040 | 4,200 | 303,900 | 4,200 |
| 2023-07-14 | 4,010 | 4,020 | 3,935 | 3,995 | 129,900 | 3,995 |
| 2023-07-13 | 3,970 | 4,000 | 3,850 | 3,990 | 168,000 | 3,990 |
| 2023-07-12 | 4,065 | 4,070 | 3,890 | 3,940 | 294,300 | 3,940 |
| 2023-07-11 | 4,145 | 4,160 | 4,075 | 4,085 | 102,900 | 4,085 |
| 2023-07-10 | 4,130 | 4,145 | 4,060 | 4,075 | 175,500 | 4,075 |
| 2023-07-07 | 4,130 | 4,170 | 4,105 | 4,130 | 95,100 | 4,130 |
| 2023-07-06 | 4,180 | 4,230 | 4,165 | 4,190 | 104,600 | 4,190 |
| 2023-07-05 | 4,205 | 4,290 | 4,200 | 4,250 | 144,700 | 4,250 |
| 2023-07-04 | 4,285 | 4,335 | 4,255 | 4,255 | 171,100 | 4,255 |
| 2023-07-03 | 4,310 | 4,340 | 4,265 | 4,290 | 163,000 | 4,290 |
| 2023-06-30 | 4,300 | 4,330 | 4,225 | 4,235 | 240,100 | 4,235 |
| 2023-06-29 | 4,180 | 4,305 | 4,180 | 4,285 | 296,100 | 4,285 |
| 2023-06-28 | 4,100 | 4,170 | 4,055 | 4,120 | 196,600 | 4,120 |
| 2023-06-27 | 4,090 | 4,090 | 3,970 | 4,035 | 166,500 | 4,035 |
| 2023-06-26 | 4,015 | 4,180 | 3,975 | 4,060 | 448,500 | 4,060 |
| 2023-06-23 | 4,025 | 4,040 | 3,865 | 3,900 | 165,300 | 3,900 |
| 2023-06-22 | 4,075 | 4,080 | 3,970 | 3,985 | 126,600 | 3,985 |
| 2023-06-21 | 4,000 | 4,135 | 3,985 | 4,080 | 196,800 | 4,080 |
| 2023-06-20 | 4,010 | 4,030 | 3,970 | 4,030 | 147,400 | 4,030 |
| 2023-06-19 | 4,050 | 4,055 | 3,950 | 4,010 | 171,900 | 4,010 |
| 2023-06-16 | 4,030 | 4,040 | 3,960 | 4,020 | 159,900 | 4,020 |
| 2023-06-15 | 4,040 | 4,085 | 4,035 | 4,040 | 137,500 | 4,040 |
| 2023-06-14 | 4,100 | 4,110 | 3,995 | 4,050 | 190,400 | 4,050 |
| 2023-06-13 | 4,005 | 4,095 | 3,980 | 4,055 | 256,900 | 4,055 |
| 2023-06-12 | 3,940 | 4,000 | 3,890 | 3,995 | 189,400 | 3,995 |
| 2023-06-09 | 3,805 | 3,875 | 3,785 | 3,870 | 186,700 | 3,870 |
| 2023-06-08 | 3,835 | 3,850 | 3,750 | 3,770 | 155,400 | 3,770 |
| 2023-06-07 | 3,950 | 3,970 | 3,785 | 3,800 | 360,800 | 3,800 |
| 2023-06-06 | 3,830 | 3,985 | 3,790 | 3,945 | 187,300 | 3,945 |
| 2023-06-05 | 3,885 | 3,895 | 3,810 | 3,855 | 170,700 | 3,855 |
| 2023-06-02 | 3,720 | 3,815 | 3,710 | 3,790 | 119,600 | 3,790 |
| 2023-06-01 | 3,700 | 3,780 | 3,675 | 3,705 | 173,500 | 3,705 |
| 2023-05-31 | 3,855 | 3,885 | 3,755 | 3,760 | 261,900 | 3,760 |
| 2023-05-30 | 3,870 | 3,915 | 3,815 | 3,885 | 195,200 | 3,885 |
| 2023-05-29 | 3,960 | 4,035 | 3,870 | 3,895 | 319,600 | 3,895 |
| 2023-05-26 | 3,900 | 3,920 | 3,850 | 3,915 | 301,500 | 3,915 |
| 2023-05-25 | 3,780 | 3,870 | 3,750 | 3,870 | 303,700 | 3,870 |
| 2023-05-24 | 3,780 | 3,810 | 3,655 | 3,710 | 265,800 | 3,710 |
| 2023-05-23 | 3,720 | 3,835 | 3,705 | 3,775 | 411,000 | 3,775 |
| 2023-05-22 | 3,630 | 3,730 | 3,615 | 3,725 | 462,700 | 3,725 |
| 2023-05-19 | 3,550 | 3,635 | 3,530 | 3,570 | 508,800 | 3,570 |
| 2023-05-18 | 3,305 | 3,500 | 3,280 | 3,490 | 438,900 | 3,490 |
| 2023-05-17 | 3,365 | 3,375 | 3,295 | 3,295 | 181,200 | 3,295 |
| 2023-05-16 | 3,375 | 3,390 | 3,235 | 3,365 | 269,200 | 3,365 |
| 2023-05-15 | 3,320 | 3,435 | 3,320 | 3,385 | 383,500 | 3,385 |
| 2023-05-12 | 3,285 | 3,290 | 3,200 | 3,215 | 271,100 | 3,215 |
| 2023-05-11 | 3,275 | 3,305 | 3,260 | 3,285 | 124,800 | 3,285 |
| 2023-05-10 | 3,320 | 3,340 | 3,280 | 3,280 | 199,400 | 3,280 |
| 2023-05-09 | 3,355 | 3,360 | 3,320 | 3,325 | 134,300 | 3,325 |
| 2023-05-08 | 3,305 | 3,360 | 3,305 | 3,335 | 161,900 | 3,335 |
| 2023-05-02 | 3,310 | 3,310 | 3,270 | 3,295 | 127,800 | 3,295 |
| 2023-05-01 | 3,310 | 3,325 | 3,285 | 3,285 | 122,300 | 3,285 |
| 2023-04-28 | 3,280 | 3,285 | 3,210 | 3,270 | 164,700 | 3,270 |
| 2023-04-27 | 3,220 | 3,240 | 3,200 | 3,240 | 155,100 | 3,240 |
| 2023-04-26 | 3,250 | 3,250 | 3,190 | 3,200 | 196,500 | 3,200 |
| 2023-04-25 | 3,330 | 3,360 | 3,265 | 3,280 | 189,800 | 3,280 |
| 2023-04-24 | 3,270 | 3,270 | 3,225 | 3,270 | 176,900 | 3,270 |
| 2023-04-21 | 3,240 | 3,315 | 3,230 | 3,270 | 371,300 | 3,270 |
| 2023-04-20 | 3,205 | 3,235 | 3,195 | 3,225 | 227,200 | 3,225 |
| 2023-04-19 | 3,115 | 3,255 | 3,100 | 3,250 | 445,100 | 3,250 |
| 2023-04-18 | 3,150 | 3,170 | 3,105 | 3,130 | 486,300 | 3,130 |
| 2023-04-17 | 3,290 | 3,290 | 3,195 | 3,200 | 355,800 | 3,200 |
| 2023-04-14 | 3,340 | 3,345 | 3,290 | 3,290 | 217,800 | 3,290 |
| 2023-04-13 | 3,330 | 3,340 | 3,285 | 3,340 | 192,500 | 3,340 |
| 2023-04-12 | 3,410 | 3,415 | 3,340 | 3,355 | 183,800 | 3,355 |
| 2023-04-11 | 3,500 | 3,520 | 3,395 | 3,425 | 171,400 | 3,425 |
| 2023-04-10 | 3,430 | 3,465 | 3,380 | 3,430 | 125,200 | 3,430 |
| 2023-04-07 | 3,285 | 3,400 | 3,275 | 3,395 | 192,600 | 3,395 |
| 2023-04-06 | 3,325 | 3,325 | 3,245 | 3,245 | 163,000 | 3,245 |
| 2023-04-05 | 3,400 | 3,400 | 3,350 | 3,370 | 179,200 | 3,370 |
| 2023-04-04 | 3,525 | 3,550 | 3,460 | 3,470 | 118,100 | 3,470 |
| 2023-04-03 | 3,670 | 3,675 | 3,475 | 3,525 | 345,900 | 3,525 |
| 2023-03-31 | 3,540 | 3,630 | 3,540 | 3,605 | 192,900 | 3,605 |
| 2023-03-30 | 3,450 | 3,545 | 3,450 | 3,535 | 216,900 | 3,535 |
| 2023-03-29 | 3,430 | 3,450 | 3,405 | 3,450 | 174,900 | 3,450 |
| 2023-03-28 | 3,450 | 3,455 | 3,365 | 3,420 | 209,900 | 3,420 |
| 2023-03-27 | 3,380 | 3,425 | 3,350 | 3,405 | 295,300 | 3,405 |
| 2023-03-24 | 3,320 | 3,385 | 3,315 | 3,370 | 163,700 | 3,370 |
| 2023-03-23 | 3,210 | 3,315 | 3,195 | 3,315 | 119,200 | 3,315 |
| 2023-03-22 | 3,245 | 3,295 | 3,210 | 3,245 | 188,000 | 3,245 |
| 2023-03-20 | 3,215 | 3,215 | 3,145 | 3,160 | 91,100 | 3,160 |
| 2023-03-17 | 3,260 | 3,285 | 3,205 | 3,215 | 250,000 | 3,215 |
| 2023-03-16 | 3,195 | 3,260 | 3,170 | 3,220 | 129,600 | 3,220 |
| 2023-03-15 | 3,210 | 3,285 | 3,190 | 3,265 | 139,500 | 3,265 |
| 2023-03-14 | 3,200 | 3,200 | 3,100 | 3,145 | 263,000 | 3,145 |
| 2023-03-13 | 3,295 | 3,295 | 3,240 | 3,280 | 108,900 | 3,280 |
| 2023-03-10 | 3,350 | 3,375 | 3,330 | 3,355 | 185,200 | 3,355 |
| 2023-03-09 | 3,430 | 3,450 | 3,385 | 3,395 | 168,300 | 3,395 |
| 2023-03-08 | 3,375 | 3,435 | 3,370 | 3,410 | 166,200 | 3,410 |
| 2023-03-07 | 3,395 | 3,395 | 3,335 | 3,380 | 128,200 | 3,380 |
| 2023-03-06 | 3,415 | 3,415 | 3,340 | 3,395 | 169,000 | 3,395 |
| 2023-03-03 | 3,425 | 3,425 | 3,355 | 3,380 | 166,300 | 3,380 |
| 2023-03-02 | 3,410 | 3,425 | 3,365 | 3,365 | 86,300 | 3,365 |
| 2023-03-01 | 3,405 | 3,410 | 3,360 | 3,370 | 109,400 | 3,370 |
| 2023-02-28 | 3,450 | 3,470 | 3,370 | 3,400 | 236,400 | 3,400 |
| 2023-02-27 | 3,390 | 3,445 | 3,370 | 3,415 | 140,700 | 3,415 |
| 2023-02-24 | 3,365 | 3,415 | 3,355 | 3,405 | 148,100 | 3,405 |
| 2023-02-22 | 3,320 | 3,375 | 3,310 | 3,340 | 146,800 | 3,340 |
| 2023-02-21 | 3,370 | 3,415 | 3,360 | 3,370 | 102,500 | 3,370 |
| 2023-02-20 | 3,375 | 3,385 | 3,335 | 3,380 | 67,800 | 3,380 |
| 2023-02-17 | 3,385 | 3,435 | 3,355 | 3,355 | 127,000 | 3,355 |
| 2023-02-16 | 3,425 | 3,455 | 3,365 | 3,430 | 150,600 | 3,430 |
| 2023-02-15 | 3,445 | 3,535 | 3,420 | 3,420 | 272,400 | 3,420 |
| 2023-02-14 | 3,380 | 3,440 | 3,375 | 3,435 | 224,100 | 3,435 |
| 2023-02-13 | 3,320 | 3,360 | 3,300 | 3,340 | 165,900 | 3,340 |
| 2023-02-10 | 3,280 | 3,355 | 3,270 | 3,300 | 184,700 | 3,300 |
| 2023-02-09 | 3,225 | 3,285 | 3,215 | 3,280 | 130,800 | 3,280 |
| 2023-02-08 | 3,225 | 3,290 | 3,205 | 3,245 | 156,300 | 3,245 |
| 2023-02-07 | 3,150 | 3,255 | 3,135 | 3,240 | 203,000 | 3,240 |
| 2023-02-06 | 3,115 | 3,145 | 3,075 | 3,145 | 203,000 | 3,145 |
| 2023-02-03 | 3,120 | 3,135 | 3,055 | 3,105 | 207,700 | 3,105 |
| 2023-02-02 | 3,210 | 3,235 | 3,065 | 3,115 | 481,100 | 3,115 |
| 2023-02-01 | 3,320 | 3,325 | 3,040 | 3,150 | 712,400 | 3,150 |
| 2023-01-31 | 3,275 | 3,325 | 3,265 | 3,285 | 182,500 | 3,285 |
| 2023-01-30 | 3,210 | 3,280 | 3,210 | 3,270 | 116,100 | 3,270 |
| 2023-01-27 | 3,205 | 3,260 | 3,200 | 3,245 | 125,300 | 3,245 |
| 2023-01-26 | 3,250 | 3,265 | 3,165 | 3,195 | 140,300 | 3,195 |
| 2023-01-25 | 3,200 | 3,290 | 3,185 | 3,260 | 239,600 | 3,260 |
| 2023-01-24 | 3,125 | 3,215 | 3,125 | 3,185 | 195,000 | 3,185 |
| 2023-01-23 | 3,100 | 3,145 | 3,075 | 3,120 | 122,100 | 3,120 |
| 2023-01-20 | 3,050 | 3,100 | 3,035 | 3,075 | 105,900 | 3,075 |
| 2023-01-19 | 3,040 | 3,080 | 3,030 | 3,050 | 83,100 | 3,050 |
| 2023-01-18 | 3,010 | 3,130 | 2,986 | 3,070 | 124,600 | 3,070 |
| 2023-01-17 | 3,010 | 3,050 | 3,000 | 3,005 | 107,200 | 3,005 |
| 2023-01-16 | 3,050 | 3,075 | 2,966 | 3,010 | 184,300 | 3,010 |
| 2023-01-13 | 2,980 | 3,150 | 2,975 | 3,105 | 277,300 | 3,105 |
| 2023-01-12 | 3,050 | 3,060 | 2,979 | 3,005 | 156,400 | 3,005 |
| 2023-01-11 | 2,915 | 3,045 | 2,906 | 3,020 | 263,400 | 3,020 |
| 2023-01-10 | 2,850 | 2,885 | 2,817 | 2,881 | 198,000 | 2,881 |
| 2023-01-06 | 2,805 | 2,845 | 2,805 | 2,833 | 181,800 | 2,833 |
| 2023-01-05 | 2,827 | 2,850 | 2,795 | 2,818 | 215,500 | 2,818 |
| 2023-01-04 | 2,936 | 2,936 | 2,817 | 2,819 | 252,700 | 2,819 |
分割・併合履歴 ： [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
