6471 日本精工(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 | 764.9 | 767.5 | 759 | 763 | 1,390,300 | 763 |
| 2023-12-28 | 756.6 | 764.5 | 756 | 764.5 | 787,600 | 764.50 |
| 2023-12-27 | 760 | 764.4 | 759.1 | 763 | 1,371,300 | 763 |
| 2023-12-26 | 759.7 | 761.6 | 753.5 | 757.4 | 1,325,400 | 757.40 |
| 2023-12-25 | 761.2 | 762.2 | 757 | 758.6 | 1,158,800 | 758.60 |
| 2023-12-22 | 758.9 | 759.3 | 752.1 | 755.3 | 1,598,900 | 755.30 |
| 2023-12-21 | 755 | 760.5 | 751.4 | 754.7 | 1,698,400 | 754.70 |
| 2023-12-20 | 750.8 | 762.5 | 750.6 | 759.5 | 2,035,300 | 759.50 |
| 2023-12-19 | 739 | 745.8 | 731.2 | 744.8 | 2,366,200 | 744.80 |
| 2023-12-18 | 739 | 744.3 | 735 | 742.7 | 1,135,100 | 742.70 |
| 2023-12-15 | 743.1 | 750 | 738 | 748.2 | 1,792,300 | 748.20 |
| 2023-12-14 | 748 | 750.4 | 733.1 | 738.2 | 1,797,000 | 738.20 |
| 2023-12-13 | 755.7 | 758.5 | 750.5 | 752 | 1,452,600 | 752 |
| 2023-12-12 | 763.6 | 763.6 | 753.3 | 755.4 | 1,633,100 | 755.40 |
| 2023-12-11 | 762.2 | 762.7 | 756.2 | 760.6 | 1,384,000 | 760.60 |
| 2023-12-08 | 760.7 | 763 | 746.4 | 749.5 | 2,893,500 | 749.50 |
| 2023-12-07 | 771.4 | 778.3 | 764.4 | 766.3 | 1,759,200 | 766.30 |
| 2023-12-06 | 768 | 780 | 767 | 778.6 | 1,334,700 | 778.60 |
| 2023-12-05 | 769.6 | 773.1 | 767.5 | 769.9 | 1,739,000 | 769.90 |
| 2023-12-04 | 773 | 777.4 | 765.9 | 769.7 | 1,563,700 | 769.70 |
| 2023-12-01 | 786.2 | 787 | 777.6 | 777.6 | 1,858,300 | 777.60 |
| 2023-11-30 | 765 | 776 | 764 | 775.1 | 4,121,200 | 775.10 |
| 2023-11-29 | 774 | 776.4 | 768.3 | 771.4 | 2,414,700 | 771.40 |
| 2023-11-28 | 794.7 | 796.3 | 784.4 | 785.1 | 1,645,800 | 785.10 |
| 2023-11-27 | 806 | 806 | 792.5 | 795.6 | 1,588,300 | 795.60 |
| 2023-11-24 | 795 | 802 | 794 | 798.3 | 1,754,600 | 798.30 |
| 2023-11-22 | 780 | 787.3 | 777 | 784.7 | 1,480,500 | 784.70 |
| 2023-11-21 | 783 | 785 | 775.3 | 782 | 2,966,200 | 782 |
| 2023-11-20 | 807.9 | 810.1 | 791.4 | 791.8 | 1,476,100 | 791.80 |
| 2023-11-17 | 798.2 | 803.1 | 793.5 | 803.1 | 1,973,400 | 803.10 |
| 2023-11-16 | 815.8 | 817 | 800.5 | 804 | 2,063,400 | 804 |
| 2023-11-15 | 804.8 | 816.6 | 801.4 | 815.3 | 2,518,300 | 815.30 |
| 2023-11-14 | 795 | 800.4 | 792.5 | 795.5 | 1,286,100 | 795.50 |
| 2023-11-13 | 805 | 805 | 791.7 | 794.5 | 1,807,400 | 794.50 |
| 2023-11-10 | 795 | 798.8 | 787.6 | 798.8 | 1,405,800 | 798.80 |
| 2023-11-09 | 791 | 796.9 | 781.6 | 795.1 | 2,128,000 | 795.10 |
| 2023-11-08 | 800 | 807.8 | 773.7 | 785 | 3,077,100 | 785 |
| 2023-11-07 | 823.4 | 823.4 | 803.1 | 805.6 | 2,506,900 | 805.60 |
| 2023-11-06 | 809.9 | 832.6 | 809.7 | 824.3 | 3,855,900 | 824.30 |
| 2023-11-02 | 793.1 | 800.7 | 784.9 | 791.8 | 4,069,200 | 791.80 |
| 2023-11-01 | 760.3 | 782.9 | 757.3 | 780.4 | 5,343,400 | 780.40 |
| 2023-10-31 | 811 | 811.6 | 790.4 | 805.3 | 3,003,800 | 805.30 |
| 2023-10-30 | 819.9 | 819.9 | 798.4 | 800.8 | 5,632,400 | 800.80 |
| 2023-10-27 | 809.4 | 824.8 | 809.4 | 823.3 | 2,213,100 | 823.30 |
| 2023-10-26 | 804.8 | 813.6 | 802.3 | 803.8 | 2,043,300 | 803.80 |
| 2023-10-25 | 816.3 | 822.8 | 812 | 812.7 | 1,800,100 | 812.70 |
| 2023-10-24 | 808 | 815.1 | 788.3 | 810.2 | 2,920,700 | 810.20 |
| 2023-10-23 | 821.8 | 823.4 | 816.2 | 816.2 | 1,543,900 | 816.20 |
| 2023-10-20 | 832.1 | 832.1 | 817.8 | 821.2 | 2,235,900 | 821.20 |
| 2023-10-19 | 830 | 834 | 823.4 | 831.3 | 1,504,100 | 831.30 |
| 2023-10-18 | 857.4 | 857.4 | 835.1 | 841.9 | 2,156,000 | 841.90 |
| 2023-10-17 | 856.5 | 860 | 839.1 | 850 | 1,813,500 | 850 |
| 2023-10-16 | 851 | 854.3 | 839.1 | 842.1 | 3,264,500 | 842.10 |
| 2023-10-13 | 858.2 | 861 | 853.8 | 857.7 | 2,619,600 | 857.70 |
| 2023-10-12 | 845 | 861.5 | 841.9 | 859.7 | 2,497,100 | 859.70 |
| 2023-10-11 | 833 | 839.8 | 830.3 | 835.4 | 1,265,700 | 835.40 |
| 2023-10-10 | 840.1 | 843.9 | 831.9 | 835.4 | 1,982,900 | 835.40 |
| 2023-10-06 | 816.5 | 822.2 | 809 | 816.6 | 2,255,200 | 816.60 |
| 2023-10-05 | 812.8 | 819 | 803.5 | 815.3 | 3,258,100 | 815.30 |
| 2023-10-04 | 802.5 | 815.6 | 800.1 | 802.2 | 3,421,900 | 802.20 |
| 2023-10-03 | 844.1 | 844.5 | 816.1 | 816.7 | 3,475,700 | 816.70 |
| 2023-10-02 | 851.7 | 871.4 | 850.4 | 850.4 | 3,552,700 | 850.40 |
| 2023-09-29 | 853.7 | 858.9 | 838.2 | 841.2 | 2,644,800 | 841.20 |
| 2023-09-28 | 855.7 | 862.9 | 846.5 | 851.5 | 5,703,300 | 851.50 |
| 2023-09-27 | 873 | 874 | 860.2 | 873.8 | 2,752,600 | 873.80 |
| 2023-09-26 | 880.4 | 883 | 876.2 | 877.6 | 2,016,900 | 877.60 |
| 2023-09-25 | 886.8 | 886.8 | 875.6 | 880.5 | 1,926,400 | 880.50 |
| 2023-09-22 | 863.1 | 876.8 | 858.2 | 874.1 | 2,240,400 | 874.10 |
| 2023-09-21 | 885 | 888.4 | 873.8 | 876.4 | 2,434,600 | 876.40 |
| 2023-09-20 | 885 | 889.5 | 876.5 | 877.8 | 2,246,500 | 877.80 |
| 2023-09-19 | 873.6 | 882.4 | 870.1 | 881.3 | 1,754,200 | 881.30 |
| 2023-09-15 | 870 | 876.1 | 865.1 | 872.6 | 3,760,800 | 872.60 |
| 2023-09-14 | 867.1 | 868.2 | 858.2 | 862.6 | 2,121,800 | 862.60 |
| 2023-09-13 | 861.1 | 866.6 | 855.7 | 860.1 | 1,745,300 | 860.10 |
| 2023-09-12 | 849.5 | 859.9 | 848 | 857.9 | 1,586,400 | 857.90 |
| 2023-09-11 | 845.7 | 854.3 | 842.8 | 847.2 | 1,717,200 | 847.20 |
| 2023-09-08 | 854.1 | 859.9 | 847.3 | 848 | 3,034,900 | 848 |
| 2023-09-07 | 871.8 | 875.8 | 867.2 | 869.1 | 1,990,300 | 869.10 |
| 2023-09-06 | 865.4 | 878.9 | 865.4 | 874.2 | 2,515,000 | 874.20 |
| 2023-09-05 | 862.3 | 866.5 | 853.5 | 863.1 | 1,706,900 | 863.10 |
| 2023-09-04 | 855 | 860.2 | 851.9 | 859.8 | 1,398,200 | 859.80 |
| 2023-09-01 | 848 | 854.1 | 844.4 | 851.1 | 2,132,400 | 851.10 |
| 2023-08-31 | 843 | 850.8 | 841.1 | 849.3 | 2,838,300 | 849.30 |
| 2023-08-30 | 829 | 837 | 828.6 | 837 | 1,891,200 | 837 |
| 2023-08-29 | 822.1 | 829 | 822.1 | 826.3 | 1,623,800 | 826.30 |
| 2023-08-28 | 811 | 821.3 | 811 | 821.2 | 1,353,100 | 821.20 |
| 2023-08-25 | 802 | 807.9 | 800.5 | 805.5 | 1,727,000 | 805.50 |
| 2023-08-24 | 804.4 | 817.3 | 802.5 | 813.2 | 2,223,800 | 813.20 |
| 2023-08-23 | 808.8 | 815.1 | 805.8 | 815.1 | 1,886,100 | 815.10 |
| 2023-08-22 | 808.1 | 812.1 | 806.2 | 809.7 | 1,859,500 | 809.70 |
| 2023-08-21 | 809.1 | 815.6 | 807.4 | 807.4 | 2,274,600 | 807.40 |
| 2023-08-18 | 809.3 | 818.7 | 806.5 | 814.3 | 1,405,200 | 814.30 |
| 2023-08-17 | 817.7 | 820.4 | 799.1 | 817 | 3,712,900 | 817 |
| 2023-08-16 | 830.4 | 833.6 | 823.2 | 823.2 | 2,306,100 | 823.20 |
| 2023-08-15 | 848.5 | 852.4 | 845.2 | 845.2 | 1,720,300 | 845.20 |
| 2023-08-14 | 856 | 860.6 | 843.8 | 848 | 1,696,600 | 848 |
| 2023-08-10 | 842 | 856.5 | 841.2 | 855 | 1,636,900 | 855 |
| 2023-08-09 | 857.3 | 858.5 | 843.1 | 847.6 | 2,604,700 | 847.60 |
| 2023-08-08 | 866 | 873.2 | 861 | 862.4 | 1,892,100 | 862.40 |
| 2023-08-07 | 848.6 | 863.2 | 844.1 | 862.8 | 2,550,900 | 862.80 |
| 2023-08-04 | 855.2 | 866.4 | 851.3 | 863.1 | 2,763,400 | 863.10 |
| 2023-08-03 | 865.3 | 867.9 | 855.6 | 855.8 | 3,478,200 | 855.80 |
| 2023-08-02 | 871.1 | 884 | 865.1 | 875.5 | 2,767,400 | 875.50 |
| 2023-08-01 | 871.9 | 881.2 | 857.2 | 877 | 6,897,300 | 877 |
| 2023-07-31 | 920 | 924.9 | 911.3 | 918.9 | 2,320,200 | 918.90 |
| 2023-07-28 | 897 | 910.2 | 886.3 | 905.5 | 2,466,800 | 905.50 |
| 2023-07-27 | 906.8 | 913.3 | 904.6 | 910 | 1,389,500 | 910 |
| 2023-07-26 | 919 | 919.4 | 905.6 | 910.8 | 1,700,200 | 910.80 |
| 2023-07-25 | 910 | 916.7 | 904.7 | 916.5 | 1,424,600 | 916.50 |
| 2023-07-24 | 898.7 | 911 | 896.8 | 909.6 | 1,684,000 | 909.60 |
| 2023-07-21 | 891.2 | 896 | 883.1 | 889.9 | 992,600 | 889.90 |
| 2023-07-20 | 892.4 | 900.3 | 887.2 | 888 | 1,369,300 | 888 |
| 2023-07-19 | 884 | 890.5 | 882.2 | 889.7 | 962,400 | 889.70 |
| 2023-07-18 | 867.3 | 881.1 | 866 | 876.1 | 1,326,900 | 876.10 |
| 2023-07-14 | 876.3 | 884.5 | 865.1 | 870.2 | 2,054,800 | 870.20 |
| 2023-07-13 | 883 | 887.8 | 874.7 | 876.2 | 2,357,900 | 876.20 |
| 2023-07-12 | 902.3 | 902.9 | 876 | 882.2 | 1,487,600 | 882.20 |
| 2023-07-11 | 899.4 | 901.5 | 887.6 | 888.9 | 1,883,700 | 888.90 |
| 2023-07-10 | 908 | 908 | 889.8 | 896.1 | 2,187,700 | 896.10 |
| 2023-07-07 | 900.6 | 907.8 | 896.2 | 896.4 | 2,307,000 | 896.40 |
| 2023-07-06 | 910 | 919.8 | 902.9 | 906.7 | 2,059,500 | 906.70 |
| 2023-07-05 | 912.4 | 916.3 | 902.1 | 916.3 | 1,799,600 | 916.30 |
| 2023-07-04 | 921 | 925.8 | 915.5 | 917.5 | 1,705,400 | 917.50 |
| 2023-07-03 | 921 | 931.6 | 921 | 926 | 2,514,200 | 926 |
| 2023-06-30 | 914.9 | 919.9 | 910.1 | 917.4 | 2,405,800 | 917.40 |
| 2023-06-29 | 912.9 | 915.2 | 906.4 | 910 | 1,440,500 | 910 |
| 2023-06-28 | 897.3 | 911.7 | 891.3 | 910.8 | 2,266,900 | 910.80 |
| 2023-06-27 | 889.3 | 890.5 | 880.1 | 888.2 | 1,543,300 | 888.20 |
| 2023-06-26 | 879 | 890.3 | 873.5 | 881.9 | 2,092,100 | 881.90 |
| 2023-06-23 | 893.3 | 898 | 873 | 877.6 | 2,075,900 | 877.60 |
| 2023-06-22 | 895 | 899.5 | 891.2 | 895.9 | 1,407,500 | 895.90 |
| 2023-06-21 | 874.7 | 897.5 | 873 | 895.8 | 1,446,100 | 895.80 |
| 2023-06-20 | 891 | 892.3 | 883 | 887.7 | 1,522,000 | 887.70 |
| 2023-06-19 | 906 | 906.3 | 883.1 | 887.3 | 2,451,900 | 887.30 |
| 2023-06-16 | 911.4 | 912 | 901 | 903.6 | 5,058,600 | 903.60 |
| 2023-06-15 | 896 | 904 | 890.7 | 897.8 | 2,427,700 | 897.80 |
| 2023-06-14 | 890.3 | 898.8 | 887.5 | 896.1 | 3,026,600 | 896.10 |
| 2023-06-13 | 865 | 881.3 | 861.9 | 880.6 | 3,769,200 | 880.60 |
| 2023-06-12 | 863.6 | 864.2 | 850.8 | 853.1 | 1,407,700 | 853.10 |
| 2023-06-09 | 850 | 860.9 | 847.2 | 856.3 | 2,571,400 | 856.30 |
| 2023-06-08 | 859.8 | 867 | 846.8 | 849.9 | 1,876,400 | 849.90 |
| 2023-06-07 | 862.9 | 864.2 | 850.6 | 851.2 | 2,490,500 | 851.20 |
| 2023-06-06 | 846.9 | 858.3 | 842.7 | 857.7 | 1,698,700 | 857.70 |
| 2023-06-05 | 850 | 856.6 | 849.7 | 854.5 | 2,549,800 | 854.50 |
| 2023-06-02 | 840 | 841 | 833 | 837 | 1,799,400 | 837 |
| 2023-06-01 | 841 | 844 | 832 | 836 | 2,233,800 | 836 |
| 2023-05-31 | 854 | 857 | 841 | 845 | 2,510,200 | 845 |
| 2023-05-30 | 865 | 865 | 856 | 860 | 1,175,600 | 860 |
| 2023-05-29 | 867 | 874 | 865 | 865 | 1,537,900 | 865 |
| 2023-05-26 | 868 | 871 | 856 | 856 | 1,277,800 | 856 |
| 2023-05-25 | 858 | 868 | 849 | 866 | 1,558,700 | 866 |
| 2023-05-24 | 871 | 873 | 863 | 863 | 2,207,700 | 863 |
| 2023-05-23 | 864 | 874 | 862 | 868 | 2,087,300 | 868 |
| 2023-05-22 | 863 | 867 | 856 | 863 | 3,096,000 | 863 |
| 2023-05-19 | 870 | 873 | 865 | 867 | 3,041,700 | 867 |
| 2023-05-18 | 870 | 874 | 867 | 869 | 2,395,900 | 869 |
| 2023-05-17 | 877 | 881 | 861 | 864 | 3,735,500 | 864 |
| 2023-05-16 | 878 | 883 | 871 | 878 | 4,701,700 | 878 |
| 2023-05-15 | 860 | 897 | 857 | 881 | 11,174,600 | 881 |
| 2023-05-12 | 771 | 786 | 771 | 776 | 2,512,800 | 776 |
| 2023-05-11 | 778 | 782 | 772 | 778 | 1,514,500 | 778 |
| 2023-05-10 | 785 | 786 | 776 | 783 | 1,777,200 | 783 |
| 2023-05-09 | 779 | 788 | 773 | 785 | 2,179,300 | 785 |
| 2023-05-08 | 768 | 778 | 766 | 775 | 1,426,100 | 775 |
| 2023-05-02 | 780 | 781 | 772 | 776 | 1,163,400 | 776 |
| 2023-05-01 | 776 | 784 | 773 | 783 | 2,438,500 | 783 |
| 2023-04-28 | 756 | 767 | 752 | 764 | 2,797,100 | 764 |
| 2023-04-27 | 742 | 756 | 741 | 753 | 2,581,600 | 753 |
| 2023-04-26 | 749 | 751 | 736 | 739 | 2,344,300 | 739 |
| 2023-04-25 | 761 | 762 | 752 | 755 | 1,803,500 | 755 |
| 2023-04-24 | 759 | 761 | 754 | 759 | 1,089,400 | 759 |
| 2023-04-21 | 756 | 758 | 753 | 756 | 1,055,400 | 756 |
| 2023-04-20 | 751 | 760 | 750 | 759 | 1,002,900 | 759 |
| 2023-04-19 | 751 | 757 | 749 | 756 | 1,920,600 | 756 |
| 2023-04-18 | 760 | 761 | 754 | 758 | 1,454,100 | 758 |
| 2023-04-17 | 752 | 756 | 750 | 755 | 1,697,300 | 755 |
| 2023-04-14 | 749 | 749 | 744 | 745 | 1,881,600 | 745 |
| 2023-04-13 | 752 | 753 | 745 | 751 | 1,178,900 | 751 |
| 2023-04-12 | 756 | 760 | 753 | 753 | 1,353,500 | 753 |
| 2023-04-11 | 748 | 751 | 744 | 748 | 1,281,600 | 748 |
| 2023-04-10 | 743 | 747 | 738 | 741 | 1,143,400 | 741 |
| 2023-04-07 | 729 | 739 | 729 | 736 | 1,065,900 | 736 |
| 2023-04-06 | 740 | 741 | 731 | 732 | 2,474,600 | 732 |
| 2023-04-05 | 755 | 759 | 748 | 750 | 2,326,200 | 750 |
| 2023-04-04 | 769 | 769 | 762 | 766 | 1,744,000 | 766 |
| 2023-04-03 | 769 | 771 | 762 | 766 | 2,199,500 | 766 |
| 2023-03-31 | 743 | 763 | 742 | 756 | 4,273,500 | 756 |
| 2023-03-30 | 740 | 746 | 733 | 742 | 2,015,000 | 742 |
| 2023-03-29 | 748 | 755 | 743 | 754 | 2,404,400 | 754 |
| 2023-03-28 | 740 | 746 | 739 | 742 | 1,818,100 | 742 |
| 2023-03-27 | 736 | 737 | 729 | 734 | 1,495,400 | 734 |
| 2023-03-24 | 732 | 737 | 730 | 731 | 2,492,000 | 731 |
| 2023-03-23 | 715 | 737 | 714 | 734 | 3,109,200 | 734 |
| 2023-03-22 | 720 | 725 | 714 | 722 | 2,708,300 | 722 |
| 2023-03-20 | 702 | 713 | 701 | 705 | 2,173,800 | 705 |
| 2023-03-17 | 722 | 724 | 708 | 711 | 3,165,300 | 711 |
| 2023-03-16 | 707 | 716 | 704 | 715 | 2,807,300 | 715 |
| 2023-03-15 | 737 | 742 | 730 | 735 | 1,937,800 | 735 |
| 2023-03-14 | 740 | 740 | 720 | 727 | 3,537,400 | 727 |
| 2023-03-13 | 766 | 768 | 753 | 755 | 2,628,800 | 755 |
| 2023-03-10 | 781 | 789 | 780 | 784 | 2,359,500 | 784 |
| 2023-03-09 | 790 | 794 | 786 | 788 | 1,694,500 | 788 |
| 2023-03-08 | 774 | 789 | 773 | 787 | 2,198,500 | 787 |
| 2023-03-07 | 778 | 785 | 776 | 778 | 3,207,200 | 778 |
| 2023-03-06 | 765 | 768 | 761 | 763 | 1,453,000 | 763 |
| 2023-03-03 | 760 | 763 | 757 | 761 | 2,137,800 | 761 |
| 2023-03-02 | 767 | 769 | 759 | 760 | 1,933,100 | 760 |
| 2023-03-01 | 750 | 767 | 750 | 765 | 2,148,200 | 765 |
| 2023-02-28 | 760 | 761 | 751 | 754 | 2,078,000 | 754 |
| 2023-02-27 | 747 | 761 | 747 | 758 | 1,883,500 | 758 |
| 2023-02-24 | 745 | 752 | 744 | 745 | 1,237,000 | 745 |
| 2023-02-22 | 752 | 755 | 740 | 741 | 2,363,500 | 741 |
| 2023-02-21 | 744 | 757 | 744 | 755 | 2,095,400 | 755 |
| 2023-02-20 | 747 | 751 | 742 | 746 | 1,727,300 | 746 |
| 2023-02-17 | 735 | 743 | 734 | 741 | 1,593,400 | 741 |
| 2023-02-16 | 738 | 743 | 736 | 741 | 2,179,500 | 741 |
| 2023-02-15 | 732 | 739 | 732 | 733 | 2,010,500 | 733 |
| 2023-02-14 | 729 | 730 | 721 | 725 | 1,615,800 | 725 |
| 2023-02-13 | 720 | 725 | 714 | 724 | 1,521,900 | 724 |
| 2023-02-10 | 723 | 727 | 718 | 721 | 2,280,600 | 721 |
| 2023-02-09 | 716 | 720 | 714 | 718 | 3,315,700 | 718 |
| 2023-02-08 | 727 | 731 | 718 | 724 | 1,915,500 | 724 |
| 2023-02-07 | 734 | 734 | 724 | 727 | 1,924,100 | 727 |
| 2023-02-06 | 720 | 736 | 720 | 728 | 3,776,200 | 728 |
| 2023-02-03 | 705 | 728 | 704 | 726 | 5,718,600 | 726 |
| 2023-02-02 | 686 | 707 | 686 | 702 | 7,211,000 | 702 |
| 2023-02-01 | 729 | 732 | 722 | 731 | 4,269,300 | 731 |
| 2023-01-31 | 725 | 729 | 723 | 728 | 2,476,200 | 728 |
| 2023-01-30 | 724 | 727 | 720 | 725 | 2,051,200 | 725 |
| 2023-01-27 | 725 | 726 | 720 | 724 | 1,362,400 | 724 |
| 2023-01-26 | 725 | 727 | 719 | 725 | 1,963,500 | 725 |
| 2023-01-25 | 720 | 727 | 718 | 725 | 1,994,000 | 725 |
| 2023-01-24 | 714 | 720 | 711 | 719 | 2,098,400 | 719 |
| 2023-01-23 | 710 | 711 | 703 | 708 | 2,000,400 | 708 |
| 2023-01-20 | 696 | 703 | 692 | 702 | 1,861,000 | 702 |
| 2023-01-19 | 700 | 702 | 693 | 695 | 1,627,600 | 695 |
| 2023-01-18 | 692 | 709 | 691 | 706 | 2,104,700 | 706 |
| 2023-01-17 | 688 | 696 | 688 | 694 | 1,906,500 | 694 |
| 2023-01-16 | 695 | 695 | 681 | 685 | 2,742,800 | 685 |
| 2023-01-13 | 700 | 706 | 698 | 701 | 2,127,600 | 701 |
| 2023-01-12 | 704 | 709 | 702 | 703 | 1,894,100 | 703 |
| 2023-01-11 | 699 | 704 | 698 | 701 | 1,871,500 | 701 |
| 2023-01-10 | 699 | 701 | 693 | 696 | 2,326,600 | 696 |
| 2023-01-06 | 695 | 703 | 694 | 700 | 2,041,700 | 700 |
| 2023-01-05 | 695 | 696 | 691 | 696 | 1,670,200 | 696 |
| 2023-01-04 | 695 | 700 | 689 | 695 | 1,716,800 | 695 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株