6370 栗田工業(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 | 5,486 | 5,520 | 5,466 | 5,520 | 307,800 | 5,520 |
| 2023-12-28 | 5,500 | 5,541 | 5,493 | 5,536 | 169,600 | 5,536 |
| 2023-12-27 | 5,451 | 5,522 | 5,430 | 5,500 | 419,700 | 5,500 |
| 2023-12-26 | 5,451 | 5,500 | 5,421 | 5,451 | 323,100 | 5,451 |
| 2023-12-25 | 5,536 | 5,549 | 5,458 | 5,499 | 292,900 | 5,499 |
| 2023-12-22 | 5,449 | 5,543 | 5,432 | 5,530 | 452,300 | 5,530 |
| 2023-12-21 | 5,390 | 5,418 | 5,360 | 5,418 | 317,000 | 5,418 |
| 2023-12-20 | 5,540 | 5,549 | 5,445 | 5,472 | 628,900 | 5,472 |
| 2023-12-19 | 5,368 | 5,476 | 5,330 | 5,476 | 545,800 | 5,476 |
| 2023-12-18 | 5,428 | 5,433 | 5,343 | 5,423 | 537,400 | 5,423 |
| 2023-12-15 | 5,304 | 5,481 | 5,304 | 5,455 | 1,260,200 | 5,455 |
| 2023-12-14 | 5,314 | 5,315 | 5,192 | 5,251 | 726,000 | 5,251 |
| 2023-12-13 | 5,291 | 5,367 | 5,276 | 5,300 | 1,152,000 | 5,300 |
| 2023-12-12 | 5,240 | 5,282 | 5,109 | 5,191 | 1,580,900 | 5,191 |
| 2023-12-11 | 4,930 | 5,044 | 4,930 | 4,970 | 544,800 | 4,970 |
| 2023-12-08 | 4,958 | 4,980 | 4,868 | 4,893 | 760,200 | 4,893 |
| 2023-12-07 | 5,065 | 5,097 | 4,940 | 4,948 | 554,900 | 4,948 |
| 2023-12-06 | 4,968 | 5,082 | 4,968 | 5,056 | 793,400 | 5,056 |
| 2023-12-05 | 5,024 | 5,084 | 4,950 | 4,950 | 926,600 | 4,950 |
| 2023-12-04 | 5,131 | 5,181 | 5,044 | 5,059 | 881,100 | 5,059 |
| 2023-12-01 | 5,239 | 5,297 | 5,131 | 5,131 | 937,600 | 5,131 |
| 2023-11-30 | 5,209 | 5,355 | 5,203 | 5,238 | 10,780,800 | 5,238 |
| 2023-11-29 | 5,252 | 5,390 | 5,251 | 5,309 | 1,086,300 | 5,309 |
| 2023-11-28 | 5,220 | 5,323 | 5,171 | 5,285 | 1,535,100 | 5,285 |
| 2023-11-27 | 5,110 | 5,283 | 5,110 | 5,248 | 937,600 | 5,248 |
| 2023-11-24 | 5,099 | 5,248 | 5,079 | 5,235 | 1,305,500 | 5,235 |
| 2023-11-22 | 5,002 | 5,051 | 4,925 | 5,051 | 781,900 | 5,051 |
| 2023-11-21 | 4,971 | 5,013 | 4,924 | 4,982 | 988,000 | 4,982 |
| 2023-11-20 | 4,985 | 5,055 | 4,948 | 4,960 | 644,600 | 4,960 |
| 2023-11-17 | 4,975 | 4,993 | 4,910 | 4,991 | 660,900 | 4,991 |
| 2023-11-16 | 4,983 | 5,064 | 4,858 | 4,937 | 739,400 | 4,937 |
| 2023-11-15 | 5,080 | 5,095 | 4,905 | 4,979 | 1,847,200 | 4,979 |
| 2023-11-14 | 4,970 | 5,106 | 4,959 | 5,072 | 969,100 | 5,072 |
| 2023-11-13 | 4,863 | 4,930 | 4,850 | 4,916 | 507,300 | 4,916 |
| 2023-11-10 | 4,786 | 4,863 | 4,775 | 4,863 | 468,600 | 4,863 |
| 2023-11-09 | 4,784 | 4,845 | 4,760 | 4,798 | 479,500 | 4,798 |
| 2023-11-08 | 4,993 | 4,998 | 4,784 | 4,795 | 1,151,300 | 4,795 |
| 2023-11-07 | 4,790 | 4,820 | 4,737 | 4,783 | 909,000 | 4,783 |
| 2023-11-06 | 4,800 | 4,865 | 4,770 | 4,860 | 796,900 | 4,860 |
| 2023-11-02 | 4,599 | 4,710 | 4,583 | 4,692 | 663,600 | 4,692 |
| 2023-11-01 | 4,686 | 4,691 | 4,551 | 4,595 | 451,600 | 4,595 |
| 2023-10-31 | 4,500 | 4,543 | 4,452 | 4,538 | 566,400 | 4,538 |
| 2023-10-30 | 4,447 | 4,449 | 4,368 | 4,435 | 462,900 | 4,435 |
| 2023-10-27 | 4,535 | 4,545 | 4,434 | 4,477 | 527,900 | 4,477 |
| 2023-10-26 | 4,400 | 4,554 | 4,381 | 4,468 | 1,107,400 | 4,468 |
| 2023-10-25 | 4,450 | 4,515 | 4,357 | 4,434 | 878,200 | 4,434 |
| 2023-10-24 | 4,426 | 4,477 | 4,305 | 4,450 | 661,100 | 4,450 |
| 2023-10-23 | 4,337 | 4,473 | 4,314 | 4,427 | 833,300 | 4,427 |
| 2023-10-20 | 4,350 | 4,364 | 4,253 | 4,332 | 1,562,900 | 4,332 |
| 2023-10-19 | 4,411 | 4,469 | 4,328 | 4,420 | 1,338,900 | 4,420 |
| 2023-10-18 | 4,728 | 4,728 | 4,493 | 4,501 | 1,210,900 | 4,501 |
| 2023-10-17 | 4,723 | 4,836 | 4,709 | 4,749 | 742,000 | 4,749 |
| 2023-10-16 | 4,853 | 4,865 | 4,682 | 4,687 | 830,500 | 4,687 |
| 2023-10-13 | 5,062 | 5,074 | 4,951 | 4,967 | 352,600 | 4,967 |
| 2023-10-12 | 5,032 | 5,100 | 5,016 | 5,072 | 492,200 | 5,072 |
| 2023-10-11 | 5,092 | 5,094 | 4,989 | 5,006 | 361,000 | 5,006 |
| 2023-10-10 | 4,985 | 5,069 | 4,972 | 5,056 | 420,900 | 5,056 |
| 2023-10-06 | 4,950 | 4,963 | 4,916 | 4,939 | 302,300 | 4,939 |
| 2023-10-05 | 4,960 | 4,980 | 4,919 | 4,947 | 382,100 | 4,947 |
| 2023-10-04 | 4,994 | 5,035 | 4,902 | 4,931 | 390,500 | 4,931 |
| 2023-10-03 | 5,166 | 5,166 | 5,070 | 5,080 | 293,900 | 5,080 |
| 2023-10-02 | 5,256 | 5,281 | 5,178 | 5,184 | 299,300 | 5,184 |
| 2023-09-29 | 5,196 | 5,233 | 5,175 | 5,214 | 284,800 | 5,214 |
| 2023-09-28 | 5,216 | 5,268 | 5,164 | 5,207 | 285,600 | 5,207 |
| 2023-09-27 | 5,257 | 5,289 | 5,226 | 5,289 | 317,600 | 5,289 |
| 2023-09-26 | 5,385 | 5,393 | 5,310 | 5,315 | 219,300 | 5,315 |
| 2023-09-25 | 5,328 | 5,387 | 5,312 | 5,379 | 295,900 | 5,379 |
| 2023-09-22 | 5,270 | 5,439 | 5,265 | 5,385 | 406,800 | 5,385 |
| 2023-09-21 | 5,359 | 5,407 | 5,282 | 5,300 | 290,400 | 5,300 |
| 2023-09-20 | 5,445 | 5,459 | 5,358 | 5,359 | 403,500 | 5,359 |
| 2023-09-19 | 5,550 | 5,587 | 5,459 | 5,495 | 284,400 | 5,495 |
| 2023-09-15 | 5,568 | 5,576 | 5,477 | 5,513 | 514,400 | 5,513 |
| 2023-09-14 | 5,514 | 5,588 | 5,502 | 5,568 | 226,200 | 5,568 |
| 2023-09-13 | 5,555 | 5,596 | 5,530 | 5,544 | 257,900 | 5,544 |
| 2023-09-12 | 5,525 | 5,561 | 5,470 | 5,528 | 122,300 | 5,528 |
| 2023-09-11 | 5,538 | 5,562 | 5,471 | 5,506 | 204,800 | 5,506 |
| 2023-09-08 | 5,605 | 5,628 | 5,550 | 5,565 | 299,900 | 5,565 |
| 2023-09-07 | 5,691 | 5,759 | 5,652 | 5,652 | 248,900 | 5,652 |
| 2023-09-06 | 5,725 | 5,754 | 5,684 | 5,706 | 340,400 | 5,706 |
| 2023-09-05 | 5,670 | 5,725 | 5,637 | 5,706 | 331,200 | 5,706 |
| 2023-09-04 | 5,671 | 5,698 | 5,619 | 5,690 | 225,000 | 5,690 |
| 2023-09-01 | 5,619 | 5,707 | 5,608 | 5,684 | 283,300 | 5,684 |
| 2023-08-31 | 5,651 | 5,716 | 5,638 | 5,683 | 439,300 | 5,683 |
| 2023-08-30 | 5,685 | 5,717 | 5,659 | 5,660 | 242,700 | 5,660 |
| 2023-08-29 | 5,623 | 5,639 | 5,583 | 5,632 | 147,500 | 5,632 |
| 2023-08-28 | 5,536 | 5,625 | 5,532 | 5,621 | 134,800 | 5,621 |
| 2023-08-25 | 5,484 | 5,532 | 5,465 | 5,510 | 115,900 | 5,510 |
| 2023-08-24 | 5,578 | 5,585 | 5,533 | 5,550 | 155,500 | 5,550 |
| 2023-08-23 | 5,478 | 5,579 | 5,472 | 5,571 | 188,600 | 5,571 |
| 2023-08-22 | 5,461 | 5,516 | 5,422 | 5,513 | 269,200 | 5,513 |
| 2023-08-21 | 5,410 | 5,452 | 5,391 | 5,417 | 167,800 | 5,417 |
| 2023-08-18 | 5,389 | 5,453 | 5,340 | 5,413 | 287,900 | 5,413 |
| 2023-08-17 | 5,531 | 5,531 | 5,385 | 5,466 | 302,700 | 5,466 |
| 2023-08-16 | 5,724 | 5,737 | 5,586 | 5,591 | 340,300 | 5,591 |
| 2023-08-15 | 5,790 | 5,814 | 5,762 | 5,790 | 303,300 | 5,790 |
| 2023-08-14 | 5,837 | 5,877 | 5,706 | 5,741 | 316,400 | 5,741 |
| 2023-08-10 | 5,796 | 5,830 | 5,702 | 5,812 | 479,200 | 5,812 |
| 2023-08-09 | 5,791 | 5,927 | 5,741 | 5,852 | 1,013,100 | 5,852 |
| 2023-08-08 | 5,556 | 5,592 | 5,465 | 5,491 | 381,500 | 5,491 |
| 2023-08-07 | 5,375 | 5,479 | 5,335 | 5,478 | 317,700 | 5,478 |
| 2023-08-04 | 5,400 | 5,428 | 5,389 | 5,400 | 235,400 | 5,400 |
| 2023-08-03 | 5,536 | 5,549 | 5,435 | 5,462 | 333,300 | 5,462 |
| 2023-08-02 | 5,656 | 5,670 | 5,554 | 5,583 | 454,000 | 5,583 |
| 2023-08-01 | 5,714 | 5,720 | 5,651 | 5,670 | 255,600 | 5,670 |
| 2023-07-31 | 5,720 | 5,737 | 5,666 | 5,709 | 473,900 | 5,709 |
| 2023-07-28 | 5,552 | 5,721 | 5,515 | 5,687 | 706,900 | 5,687 |
| 2023-07-27 | 5,559 | 5,609 | 5,518 | 5,609 | 240,700 | 5,609 |
| 2023-07-26 | 5,570 | 5,582 | 5,486 | 5,570 | 228,000 | 5,570 |
| 2023-07-25 | 5,501 | 5,569 | 5,476 | 5,569 | 415,800 | 5,569 |
| 2023-07-24 | 5,569 | 5,583 | 5,503 | 5,530 | 469,800 | 5,530 |
| 2023-07-21 | 5,490 | 5,610 | 5,481 | 5,569 | 859,400 | 5,569 |
| 2023-07-20 | 5,605 | 5,654 | 5,532 | 5,532 | 350,100 | 5,532 |
| 2023-07-19 | 5,597 | 5,618 | 5,577 | 5,616 | 380,400 | 5,616 |
| 2023-07-18 | 5,483 | 5,582 | 5,480 | 5,550 | 353,400 | 5,550 |
| 2023-07-14 | 5,462 | 5,504 | 5,401 | 5,447 | 232,500 | 5,447 |
| 2023-07-13 | 5,370 | 5,450 | 5,325 | 5,434 | 224,000 | 5,434 |
| 2023-07-12 | 5,417 | 5,417 | 5,328 | 5,360 | 247,800 | 5,360 |
| 2023-07-11 | 5,410 | 5,469 | 5,403 | 5,440 | 348,800 | 5,440 |
| 2023-07-10 | 5,430 | 5,438 | 5,378 | 5,392 | 267,000 | 5,392 |
| 2023-07-07 | 5,407 | 5,475 | 5,402 | 5,423 | 253,700 | 5,423 |
| 2023-07-06 | 5,454 | 5,473 | 5,416 | 5,446 | 313,700 | 5,446 |
| 2023-07-05 | 5,450 | 5,506 | 5,435 | 5,506 | 288,200 | 5,506 |
| 2023-07-04 | 5,575 | 5,609 | 5,510 | 5,530 | 392,800 | 5,530 |
| 2023-07-03 | 5,542 | 5,646 | 5,524 | 5,576 | 367,500 | 5,576 |
| 2023-06-30 | 5,513 | 5,521 | 5,440 | 5,494 | 473,800 | 5,494 |
| 2023-06-29 | 5,585 | 5,607 | 5,501 | 5,524 | 256,600 | 5,524 |
| 2023-06-28 | 5,430 | 5,534 | 5,399 | 5,527 | 450,400 | 5,527 |
| 2023-06-27 | 5,405 | 5,430 | 5,338 | 5,366 | 489,200 | 5,366 |
| 2023-06-26 | 5,436 | 5,520 | 5,401 | 5,504 | 329,500 | 5,504 |
| 2023-06-23 | 5,530 | 5,586 | 5,448 | 5,454 | 393,900 | 5,454 |
| 2023-06-22 | 5,669 | 5,686 | 5,545 | 5,560 | 561,200 | 5,560 |
| 2023-06-21 | 5,660 | 5,703 | 5,642 | 5,703 | 319,500 | 5,703 |
| 2023-06-20 | 5,670 | 5,702 | 5,645 | 5,688 | 552,500 | 5,688 |
| 2023-06-19 | 5,727 | 5,750 | 5,661 | 5,724 | 509,700 | 5,724 |
| 2023-06-16 | 5,780 | 5,781 | 5,662 | 5,773 | 651,500 | 5,773 |
| 2023-06-15 | 5,875 | 5,889 | 5,822 | 5,825 | 318,400 | 5,825 |
| 2023-06-14 | 5,978 | 5,978 | 5,866 | 5,882 | 322,100 | 5,882 |
| 2023-06-13 | 5,899 | 5,933 | 5,848 | 5,886 | 292,100 | 5,886 |
| 2023-06-12 | 5,825 | 5,902 | 5,804 | 5,847 | 250,000 | 5,847 |
| 2023-06-09 | 5,755 | 5,810 | 5,732 | 5,780 | 572,000 | 5,780 |
| 2023-06-08 | 5,843 | 5,846 | 5,662 | 5,678 | 297,800 | 5,678 |
| 2023-06-07 | 5,931 | 5,968 | 5,831 | 5,853 | 496,200 | 5,853 |
| 2023-06-06 | 5,775 | 5,930 | 5,739 | 5,920 | 329,200 | 5,920 |
| 2023-06-05 | 5,920 | 5,940 | 5,833 | 5,871 | 461,600 | 5,871 |
| 2023-06-02 | 5,740 | 5,850 | 5,740 | 5,830 | 647,200 | 5,830 |
| 2023-06-01 | 5,720 | 5,760 | 5,680 | 5,710 | 216,700 | 5,710 |
| 2023-05-31 | 5,760 | 5,810 | 5,700 | 5,710 | 1,526,700 | 5,710 |
| 2023-05-30 | 5,870 | 5,880 | 5,760 | 5,830 | 303,300 | 5,830 |
| 2023-05-29 | 6,020 | 6,020 | 5,880 | 5,910 | 354,900 | 5,910 |
| 2023-05-26 | 5,960 | 5,980 | 5,900 | 5,940 | 468,500 | 5,940 |
| 2023-05-25 | 5,900 | 5,950 | 5,860 | 5,920 | 448,700 | 5,920 |
| 2023-05-24 | 5,920 | 5,980 | 5,880 | 5,940 | 428,000 | 5,940 |
| 2023-05-23 | 6,000 | 6,050 | 5,910 | 5,970 | 558,700 | 5,970 |
| 2023-05-22 | 5,920 | 5,940 | 5,860 | 5,900 | 438,800 | 5,900 |
| 2023-05-19 | 5,870 | 5,960 | 5,860 | 5,930 | 524,400 | 5,930 |
| 2023-05-18 | 5,780 | 5,800 | 5,730 | 5,770 | 344,800 | 5,770 |
| 2023-05-17 | 5,550 | 5,720 | 5,550 | 5,700 | 515,100 | 5,700 |
| 2023-05-16 | 5,530 | 5,580 | 5,500 | 5,550 | 400,900 | 5,550 |
| 2023-05-15 | 5,490 | 5,560 | 5,420 | 5,550 | 338,000 | 5,550 |
| 2023-05-12 | 5,500 | 5,560 | 5,460 | 5,470 | 741,400 | 5,470 |
| 2023-05-11 | 5,580 | 5,610 | 5,540 | 5,550 | 286,200 | 5,550 |
| 2023-05-10 | 5,700 | 5,700 | 5,580 | 5,590 | 271,300 | 5,590 |
| 2023-05-09 | 5,660 | 5,750 | 5,630 | 5,710 | 390,900 | 5,710 |
| 2023-05-08 | 5,650 | 5,660 | 5,550 | 5,600 | 313,700 | 5,600 |
| 2023-05-02 | 5,670 | 5,680 | 5,620 | 5,660 | 229,000 | 5,660 |
| 2023-05-01 | 5,730 | 5,770 | 5,680 | 5,700 | 295,600 | 5,700 |
| 2023-04-28 | 5,710 | 5,750 | 5,590 | 5,670 | 486,400 | 5,670 |
| 2023-04-27 | 5,560 | 5,700 | 5,560 | 5,680 | 682,500 | 5,680 |
| 2023-04-26 | 5,920 | 5,920 | 5,750 | 5,760 | 472,600 | 5,760 |
| 2023-04-25 | 6,030 | 6,070 | 5,970 | 5,970 | 328,600 | 5,970 |
| 2023-04-24 | 6,060 | 6,080 | 6,020 | 6,030 | 248,000 | 6,030 |
| 2023-04-21 | 6,030 | 6,070 | 5,990 | 6,020 | 1,060,900 | 6,020 |
| 2023-04-20 | 5,990 | 6,070 | 5,980 | 6,050 | 284,700 | 6,050 |
| 2023-04-19 | 6,060 | 6,090 | 6,000 | 6,060 | 299,600 | 6,060 |
| 2023-04-18 | 6,030 | 6,130 | 6,030 | 6,080 | 374,200 | 6,080 |
| 2023-04-17 | 6,130 | 6,130 | 5,990 | 6,030 | 454,100 | 6,030 |
| 2023-04-14 | 6,200 | 6,210 | 6,140 | 6,140 | 253,700 | 6,140 |
| 2023-04-13 | 6,090 | 6,160 | 6,070 | 6,120 | 311,400 | 6,120 |
| 2023-04-12 | 6,020 | 6,070 | 6,010 | 6,060 | 264,900 | 6,060 |
| 2023-04-11 | 6,060 | 6,060 | 6,000 | 6,000 | 204,700 | 6,000 |
| 2023-04-10 | 5,930 | 5,980 | 5,900 | 5,960 | 202,100 | 5,960 |
| 2023-04-07 | 5,840 | 5,900 | 5,820 | 5,870 | 197,900 | 5,870 |
| 2023-04-06 | 5,850 | 5,880 | 5,820 | 5,830 | 302,300 | 5,830 |
| 2023-04-05 | 5,990 | 5,990 | 5,910 | 5,940 | 263,400 | 5,940 |
| 2023-04-04 | 6,120 | 6,140 | 6,060 | 6,090 | 247,300 | 6,090 |
| 2023-04-03 | 6,130 | 6,160 | 6,080 | 6,110 | 330,200 | 6,110 |
| 2023-03-31 | 6,040 | 6,110 | 5,990 | 6,040 | 370,300 | 6,040 |
| 2023-03-30 | 6,040 | 6,040 | 5,980 | 6,030 | 264,400 | 6,030 |
| 2023-03-29 | 5,950 | 6,030 | 5,910 | 6,010 | 356,800 | 6,010 |
| 2023-03-28 | 6,010 | 6,010 | 5,860 | 5,900 | 258,200 | 5,900 |
| 2023-03-27 | 5,930 | 5,940 | 5,880 | 5,920 | 216,000 | 5,920 |
| 2023-03-24 | 5,900 | 5,930 | 5,870 | 5,890 | 242,000 | 5,890 |
| 2023-03-23 | 5,900 | 6,000 | 5,840 | 5,980 | 217,400 | 5,980 |
| 2023-03-22 | 5,980 | 6,050 | 5,960 | 5,970 | 292,100 | 5,970 |
| 2023-03-20 | 5,820 | 5,910 | 5,810 | 5,820 | 329,000 | 5,820 |
| 2023-03-17 | 5,930 | 5,960 | 5,870 | 5,920 | 411,000 | 5,920 |
| 2023-03-16 | 5,880 | 5,880 | 5,800 | 5,870 | 237,300 | 5,870 |
| 2023-03-15 | 5,990 | 6,020 | 5,910 | 5,970 | 301,600 | 5,970 |
| 2023-03-14 | 5,850 | 5,960 | 5,790 | 5,930 | 394,900 | 5,930 |
| 2023-03-13 | 6,010 | 6,020 | 5,900 | 5,990 | 239,800 | 5,990 |
| 2023-03-10 | 6,140 | 6,140 | 6,070 | 6,090 | 499,400 | 6,090 |
| 2023-03-09 | 6,250 | 6,310 | 6,230 | 6,250 | 313,500 | 6,250 |
| 2023-03-08 | 6,150 | 6,200 | 6,140 | 6,200 | 229,100 | 6,200 |
| 2023-03-07 | 6,180 | 6,240 | 6,160 | 6,180 | 235,700 | 6,180 |
| 2023-03-06 | 6,230 | 6,250 | 6,180 | 6,220 | 300,600 | 6,220 |
| 2023-03-03 | 6,100 | 6,220 | 6,090 | 6,200 | 305,100 | 6,200 |
| 2023-03-02 | 6,140 | 6,140 | 6,010 | 6,050 | 168,700 | 6,050 |
| 2023-03-01 | 6,180 | 6,190 | 6,050 | 6,110 | 229,500 | 6,110 |
| 2023-02-28 | 6,130 | 6,170 | 6,080 | 6,160 | 587,400 | 6,160 |
| 2023-02-27 | 6,040 | 6,090 | 6,020 | 6,080 | 246,600 | 6,080 |
| 2023-02-24 | 5,970 | 6,030 | 5,910 | 6,010 | 215,000 | 6,010 |
| 2023-02-22 | 5,940 | 5,980 | 5,850 | 5,890 | 242,600 | 5,890 |
| 2023-02-21 | 6,050 | 6,100 | 5,970 | 5,970 | 229,200 | 5,970 |
| 2023-02-20 | 6,090 | 6,090 | 6,030 | 6,030 | 110,400 | 6,030 |
| 2023-02-17 | 6,070 | 6,090 | 6,000 | 6,020 | 161,700 | 6,020 |
| 2023-02-16 | 6,090 | 6,130 | 6,060 | 6,090 | 147,500 | 6,090 |
| 2023-02-15 | 6,160 | 6,180 | 6,020 | 6,040 | 235,800 | 6,040 |
| 2023-02-14 | 6,060 | 6,140 | 6,020 | 6,130 | 207,900 | 6,130 |
| 2023-02-13 | 6,080 | 6,120 | 6,020 | 6,050 | 128,700 | 6,050 |
| 2023-02-10 | 6,170 | 6,200 | 6,120 | 6,130 | 250,300 | 6,130 |
| 2023-02-09 | 6,100 | 6,180 | 6,060 | 6,170 | 155,300 | 6,170 |
| 2023-02-08 | 6,100 | 6,200 | 6,090 | 6,140 | 219,700 | 6,140 |
| 2023-02-07 | 5,920 | 6,240 | 5,920 | 6,160 | 301,600 | 6,160 |
| 2023-02-06 | 6,100 | 6,250 | 5,970 | 6,010 | 300,900 | 6,010 |
| 2023-02-03 | 6,150 | 6,150 | 5,900 | 6,000 | 428,200 | 6,000 |
| 2023-02-02 | 5,850 | 5,860 | 5,780 | 5,850 | 363,600 | 5,850 |
| 2023-02-01 | 5,940 | 5,960 | 5,790 | 5,790 | 180,200 | 5,790 |
| 2023-01-31 | 5,900 | 5,950 | 5,820 | 5,840 | 227,600 | 5,840 |
| 2023-01-30 | 5,920 | 5,960 | 5,890 | 5,950 | 183,100 | 5,950 |
| 2023-01-27 | 5,910 | 5,960 | 5,880 | 5,890 | 176,500 | 5,890 |
| 2023-01-26 | 5,930 | 5,980 | 5,860 | 5,900 | 170,200 | 5,900 |
| 2023-01-25 | 5,890 | 5,960 | 5,850 | 5,930 | 191,600 | 5,930 |
| 2023-01-24 | 5,750 | 5,850 | 5,730 | 5,830 | 230,500 | 5,830 |
| 2023-01-23 | 5,680 | 5,690 | 5,610 | 5,690 | 194,100 | 5,690 |
| 2023-01-20 | 5,580 | 5,640 | 5,550 | 5,590 | 268,100 | 5,590 |
| 2023-01-19 | 5,730 | 5,750 | 5,650 | 5,650 | 199,900 | 5,650 |
| 2023-01-18 | 5,740 | 5,870 | 5,700 | 5,820 | 241,700 | 5,820 |
| 2023-01-17 | 5,620 | 5,750 | 5,610 | 5,700 | 205,200 | 5,700 |
| 2023-01-16 | 5,640 | 5,680 | 5,600 | 5,640 | 213,600 | 5,640 |
| 2023-01-13 | 5,710 | 5,780 | 5,680 | 5,710 | 289,800 | 5,710 |
| 2023-01-12 | 5,590 | 5,670 | 5,590 | 5,640 | 203,000 | 5,640 |
| 2023-01-11 | 5,530 | 5,670 | 5,530 | 5,590 | 290,000 | 5,590 |
| 2023-01-10 | 5,430 | 5,520 | 5,420 | 5,470 | 227,800 | 5,470 |
| 2023-01-06 | 5,340 | 5,440 | 5,340 | 5,370 | 151,400 | 5,370 |
| 2023-01-05 | 5,260 | 5,380 | 5,240 | 5,370 | 296,300 | 5,370 |
| 2023-01-04 | 5,360 | 5,360 | 5,240 | 5,280 | 247,300 | 5,280 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
