6472 NTN(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 | 259.4 | 262.1 | 258.6 | 260 | 3,942,400 | 260 |
| 2023-12-28 | 256.3 | 260.1 | 255.2 | 260 | 3,676,600 | 260 |
| 2023-12-27 | 256.7 | 259.4 | 256.7 | 258.3 | 4,529,500 | 258.30 |
| 2023-12-26 | 258.4 | 258.9 | 255.2 | 256.2 | 4,353,300 | 256.20 |
| 2023-12-25 | 260 | 261.4 | 258 | 258.2 | 2,978,600 | 258.20 |
| 2023-12-22 | 260.1 | 260.4 | 257.2 | 259 | 3,632,100 | 259 |
| 2023-12-21 | 261 | 261.6 | 257.5 | 258.1 | 3,750,400 | 258.10 |
| 2023-12-20 | 261 | 263.4 | 260.7 | 263.1 | 4,486,300 | 263.10 |
| 2023-12-19 | 260 | 261.3 | 257.1 | 259.4 | 5,177,500 | 259.40 |
| 2023-12-18 | 257.8 | 261.4 | 254.3 | 260.8 | 3,712,500 | 260.80 |
| 2023-12-15 | 257.3 | 261.2 | 255.1 | 260.7 | 4,884,500 | 260.70 |
| 2023-12-14 | 260.1 | 261.5 | 253.9 | 254.2 | 5,939,600 | 254.20 |
| 2023-12-13 | 261.9 | 262.8 | 258.5 | 260.6 | 3,248,100 | 260.60 |
| 2023-12-12 | 265 | 265 | 260.2 | 260.6 | 3,693,200 | 260.60 |
| 2023-12-11 | 262.3 | 263.5 | 260.2 | 261.1 | 3,664,200 | 261.10 |
| 2023-12-08 | 263.4 | 263.4 | 257.7 | 258.4 | 8,097,700 | 258.40 |
| 2023-12-07 | 269.8 | 269.8 | 264.1 | 264.2 | 5,599,400 | 264.20 |
| 2023-12-06 | 265.9 | 272.1 | 265.5 | 271.4 | 4,245,500 | 271.40 |
| 2023-12-05 | 267.4 | 269.8 | 266.5 | 266.9 | 5,912,300 | 266.90 |
| 2023-12-04 | 269.5 | 271.6 | 266.1 | 267.6 | 7,286,600 | 267.60 |
| 2023-12-01 | 279.1 | 279.5 | 272.4 | 272.6 | 5,541,200 | 272.60 |
| 2023-11-30 | 274.2 | 277.2 | 273.3 | 276.9 | 4,219,500 | 276.90 |
| 2023-11-29 | 275.2 | 276.4 | 272 | 272 | 3,712,000 | 272 |
| 2023-11-28 | 280.7 | 280.8 | 276.3 | 277.5 | 3,824,100 | 277.50 |
| 2023-11-27 | 283.6 | 283.8 | 279.1 | 279.7 | 3,435,300 | 279.70 |
| 2023-11-24 | 283.6 | 286.1 | 282.1 | 282.1 | 3,808,400 | 282.10 |
| 2023-11-22 | 283.1 | 285.4 | 281.1 | 281.2 | 3,298,700 | 281.20 |
| 2023-11-21 | 283.2 | 285.6 | 282.5 | 284.5 | 2,603,900 | 284.50 |
| 2023-11-20 | 285 | 287.2 | 283.2 | 283.2 | 2,928,900 | 283.20 |
| 2023-11-17 | 283 | 284.5 | 281.5 | 283.5 | 3,359,900 | 283.50 |
| 2023-11-16 | 287 | 288.2 | 283.7 | 285.1 | 4,161,000 | 285.10 |
| 2023-11-15 | 286.1 | 286.3 | 282.6 | 284.3 | 4,293,000 | 284.30 |
| 2023-11-14 | 279.2 | 284.8 | 279 | 281.6 | 5,131,800 | 281.60 |
| 2023-11-13 | 282.5 | 282.5 | 275.7 | 277.7 | 3,714,300 | 277.70 |
| 2023-11-10 | 274.3 | 281.7 | 273.3 | 280.3 | 5,154,500 | 280.30 |
| 2023-11-09 | 281.7 | 282.3 | 276.2 | 278.7 | 5,947,300 | 278.70 |
| 2023-11-08 | 287 | 289.3 | 277.5 | 278.7 | 9,683,000 | 278.70 |
| 2023-11-07 | 294.2 | 294.9 | 289.5 | 290.1 | 5,881,900 | 290.10 |
| 2023-11-06 | 290 | 297.2 | 289.2 | 297.2 | 13,079,800 | 297.20 |
| 2023-11-02 | 287.3 | 287.7 | 280.3 | 286.1 | 8,514,100 | 286.10 |
| 2023-11-01 | 280 | 288.1 | 278.5 | 281.9 | 19,287,400 | 281.90 |
| 2023-10-31 | 264 | 265.1 | 257.8 | 265.1 | 7,562,900 | 265.10 |
| 2023-10-30 | 265 | 265 | 258.2 | 259.7 | 9,217,500 | 259.70 |
| 2023-10-27 | 266 | 269.5 | 264.8 | 269.2 | 3,665,600 | 269.20 |
| 2023-10-26 | 265.6 | 266.9 | 261.4 | 262 | 4,616,100 | 262 |
| 2023-10-25 | 268.2 | 270.2 | 266.5 | 267.6 | 3,779,100 | 267.60 |
| 2023-10-24 | 266 | 267.7 | 256.7 | 265.3 | 7,555,700 | 265.30 |
| 2023-10-23 | 268.5 | 270.1 | 266.9 | 267.9 | 3,738,300 | 267.90 |
| 2023-10-20 | 271 | 272.5 | 268.2 | 270.3 | 3,963,900 | 270.30 |
| 2023-10-19 | 272.3 | 274.7 | 271.2 | 273.1 | 3,953,200 | 273.10 |
| 2023-10-18 | 283.5 | 283.6 | 277.4 | 279 | 3,209,000 | 279 |
| 2023-10-17 | 282 | 283.6 | 278.1 | 280.9 | 3,383,100 | 280.90 |
| 2023-10-16 | 280.5 | 281.3 | 276.4 | 278.8 | 4,150,300 | 278.80 |
| 2023-10-13 | 281 | 283.4 | 280.2 | 281.2 | 3,844,700 | 281.20 |
| 2023-10-12 | 279.9 | 284.8 | 279.8 | 284 | 5,129,700 | 284 |
| 2023-10-11 | 276.1 | 278.7 | 274.5 | 276.6 | 4,775,800 | 276.60 |
| 2023-10-10 | 276.8 | 277.8 | 275.1 | 277 | 4,106,900 | 277 |
| 2023-10-06 | 274.4 | 274.4 | 270.2 | 271.6 | 3,484,000 | 271.60 |
| 2023-10-05 | 267.6 | 272.5 | 266 | 271.2 | 5,475,200 | 271.20 |
| 2023-10-04 | 270.2 | 272.7 | 265.4 | 265.5 | 9,345,200 | 265.50 |
| 2023-10-03 | 283.7 | 283.7 | 272.1 | 272.2 | 10,179,300 | 272.20 |
| 2023-10-02 | 287 | 291.8 | 284.4 | 284.7 | 6,199,900 | 284.70 |
| 2023-09-29 | 290 | 290.7 | 283.6 | 284.7 | 6,670,600 | 284.70 |
| 2023-09-28 | 290.1 | 294.2 | 288.8 | 290.1 | 5,601,200 | 290.10 |
| 2023-09-27 | 297.6 | 297.6 | 293.1 | 296.5 | 4,714,700 | 296.50 |
| 2023-09-26 | 299 | 299.6 | 296.2 | 298.5 | 4,311,100 | 298.50 |
| 2023-09-25 | 296.4 | 298.2 | 293.6 | 298 | 2,858,600 | 298 |
| 2023-09-22 | 293.1 | 295.5 | 289.5 | 293.8 | 4,996,100 | 293.80 |
| 2023-09-21 | 297.7 | 300.9 | 295.8 | 296.7 | 6,976,000 | 296.70 |
| 2023-09-20 | 297 | 297.6 | 294.1 | 296.1 | 5,504,100 | 296.10 |
| 2023-09-19 | 294.2 | 295.5 | 292.3 | 295.3 | 5,182,400 | 295.30 |
| 2023-09-15 | 292.6 | 296.1 | 291.3 | 294 | 8,495,600 | 294 |
| 2023-09-14 | 290 | 290.8 | 288.6 | 290.4 | 5,120,200 | 290.40 |
| 2023-09-13 | 289.8 | 290.5 | 287 | 290.2 | 4,284,600 | 290.20 |
| 2023-09-12 | 287 | 290.4 | 283 | 288 | 6,267,100 | 288 |
| 2023-09-11 | 285 | 287 | 283.4 | 284.8 | 5,904,100 | 284.80 |
| 2023-09-08 | 284.9 | 287.5 | 283.3 | 284.7 | 9,726,300 | 284.70 |
| 2023-09-07 | 285 | 292.8 | 284 | 286.8 | 22,644,300 | 286.80 |
| 2023-09-06 | 298.2 | 305.6 | 297.9 | 303.2 | 8,988,700 | 303.20 |
| 2023-09-05 | 297 | 297.8 | 293.8 | 297.8 | 4,551,300 | 297.80 |
| 2023-09-04 | 296 | 297.4 | 293.1 | 296.9 | 4,927,200 | 296.90 |
| 2023-09-01 | 290.4 | 294 | 289.2 | 292.8 | 4,160,100 | 292.80 |
| 2023-08-31 | 287.5 | 290.2 | 286.3 | 289.9 | 4,976,800 | 289.90 |
| 2023-08-30 | 287.3 | 289.7 | 286.4 | 288.1 | 4,007,600 | 288.10 |
| 2023-08-29 | 285.1 | 286.5 | 283.6 | 286.1 | 4,218,500 | 286.10 |
| 2023-08-28 | 282 | 283.1 | 280.3 | 283 | 4,250,600 | 283 |
| 2023-08-25 | 278.3 | 281.4 | 276 | 279.7 | 5,673,600 | 279.70 |
| 2023-08-24 | 273.6 | 280.5 | 272.5 | 279 | 8,138,800 | 279 |
| 2023-08-23 | 278 | 281.4 | 277 | 281.4 | 3,400,800 | 281.40 |
| 2023-08-22 | 278.1 | 279.6 | 276.6 | 279.6 | 4,205,200 | 279.60 |
| 2023-08-21 | 276.4 | 279.4 | 274.2 | 276.9 | 3,718,900 | 276.90 |
| 2023-08-18 | 272.3 | 278.6 | 272 | 277.4 | 3,567,800 | 277.40 |
| 2023-08-17 | 277.2 | 278.4 | 271.4 | 276.6 | 5,727,300 | 276.60 |
| 2023-08-16 | 287 | 287.1 | 278.5 | 278.6 | 9,526,300 | 278.60 |
| 2023-08-15 | 292.7 | 293.4 | 290.1 | 290.3 | 2,990,100 | 290.30 |
| 2023-08-14 | 293 | 294.3 | 290.1 | 292 | 4,498,700 | 292 |
| 2023-08-10 | 291.5 | 295.8 | 290.1 | 295.8 | 3,801,200 | 295.80 |
| 2023-08-09 | 295 | 295.7 | 290.3 | 291.5 | 3,973,700 | 291.50 |
| 2023-08-08 | 298 | 302.7 | 296 | 296.9 | 4,431,600 | 296.90 |
| 2023-08-07 | 287.7 | 295.5 | 286.3 | 295.5 | 6,399,500 | 295.50 |
| 2023-08-04 | 286.3 | 293.8 | 284 | 290.3 | 9,728,100 | 290.30 |
| 2023-08-03 | 302 | 302 | 285.4 | 287.9 | 23,222,700 | 287.90 |
| 2023-08-02 | 315 | 320.5 | 311.4 | 315.8 | 8,946,200 | 315.80 |
| 2023-08-01 | 318 | 319.4 | 315.8 | 316.7 | 5,585,900 | 316.70 |
| 2023-07-31 | 315.5 | 318.7 | 314.4 | 318.7 | 5,162,700 | 318.70 |
| 2023-07-28 | 312 | 315 | 305.7 | 311.1 | 6,980,300 | 311.10 |
| 2023-07-27 | 316 | 317 | 312.6 | 316.6 | 3,323,600 | 316.60 |
| 2023-07-26 | 317 | 317.5 | 311.6 | 317 | 5,140,500 | 317 |
| 2023-07-25 | 311.6 | 317 | 309.4 | 317 | 5,733,000 | 317 |
| 2023-07-24 | 307.9 | 313.3 | 307.7 | 310.8 | 5,353,200 | 310.80 |
| 2023-07-21 | 304.8 | 307.5 | 303.2 | 304.8 | 2,966,900 | 304.80 |
| 2023-07-20 | 303.6 | 308.5 | 302.6 | 305.6 | 4,558,800 | 305.60 |
| 2023-07-19 | 302.3 | 302.9 | 299.6 | 302.8 | 3,994,800 | 302.80 |
| 2023-07-18 | 293.5 | 299 | 293.5 | 297.4 | 3,670,000 | 297.40 |
| 2023-07-14 | 296.2 | 299.2 | 292.1 | 294.7 | 5,165,300 | 294.70 |
| 2023-07-13 | 296.5 | 299.5 | 294.4 | 297.5 | 3,384,300 | 297.50 |
| 2023-07-12 | 304.9 | 304.9 | 297.1 | 297.4 | 4,565,600 | 297.40 |
| 2023-07-11 | 304.7 | 306.1 | 300 | 301.2 | 3,457,000 | 301.20 |
| 2023-07-10 | 307 | 307 | 300.3 | 302.8 | 4,389,400 | 302.80 |
| 2023-07-07 | 303.7 | 306.5 | 299.6 | 303.2 | 5,366,200 | 303.20 |
| 2023-07-06 | 308.5 | 312.6 | 306.4 | 308.2 | 5,736,000 | 308.20 |
| 2023-07-05 | 308.6 | 309 | 304.4 | 308.6 | 3,559,500 | 308.60 |
| 2023-07-04 | 310 | 312.1 | 308.4 | 310 | 4,763,200 | 310 |
| 2023-07-03 | 306 | 312.1 | 305.4 | 309.9 | 6,292,700 | 309.90 |
| 2023-06-30 | 305 | 306.3 | 301.3 | 303.4 | 5,203,600 | 303.40 |
| 2023-06-29 | 303.6 | 306.2 | 303 | 303.6 | 6,332,300 | 303.60 |
| 2023-06-28 | 299.5 | 303.5 | 297.5 | 303.5 | 6,050,300 | 303.50 |
| 2023-06-27 | 300 | 300.1 | 294.7 | 296.8 | 4,675,800 | 296.80 |
| 2023-06-26 | 297.5 | 300 | 294.4 | 296.9 | 3,874,700 | 296.90 |
| 2023-06-23 | 302.7 | 304.5 | 294.6 | 297.3 | 4,699,900 | 297.30 |
| 2023-06-22 | 300 | 305 | 299.1 | 302.1 | 5,067,500 | 302.10 |
| 2023-06-21 | 291.9 | 301.6 | 291.3 | 300.8 | 5,993,900 | 300.80 |
| 2023-06-20 | 295 | 296.8 | 293 | 296.5 | 4,902,200 | 296.50 |
| 2023-06-19 | 302 | 304 | 294.4 | 295.8 | 8,167,900 | 295.80 |
| 2023-06-16 | 295 | 300.4 | 294.4 | 300 | 8,017,300 | 300 |
| 2023-06-15 | 300.5 | 301.3 | 296.4 | 297.8 | 10,242,100 | 297.80 |
| 2023-06-14 | 296.1 | 303 | 295.8 | 302.2 | 11,954,400 | 302.20 |
| 2023-06-13 | 291.9 | 293.9 | 289.9 | 290.9 | 6,068,100 | 290.90 |
| 2023-06-12 | 288 | 291.4 | 287 | 289.3 | 5,640,800 | 289.30 |
| 2023-06-09 | 284.7 | 288.7 | 281.1 | 285 | 12,232,500 | 285 |
| 2023-06-08 | 292.1 | 295.4 | 288.8 | 289.6 | 8,023,900 | 289.60 |
| 2023-06-07 | 289.3 | 290.7 | 284.3 | 287 | 7,711,300 | 287 |
| 2023-06-06 | 285 | 288.2 | 282.5 | 288.2 | 5,623,300 | 288.20 |
| 2023-06-05 | 290.6 | 293.1 | 289.5 | 291.2 | 7,604,500 | 291.20 |
| 2023-06-02 | 278 | 284 | 276 | 283 | 7,529,400 | 283 |
| 2023-06-01 | 273 | 279 | 271 | 278 | 6,336,900 | 278 |
| 2023-05-31 | 281 | 282 | 275 | 277 | 12,515,000 | 277 |
| 2023-05-30 | 288 | 289 | 284 | 286 | 4,634,300 | 286 |
| 2023-05-29 | 290 | 293 | 288 | 290 | 4,809,900 | 290 |
| 2023-05-26 | 292 | 292 | 285 | 285 | 6,041,700 | 285 |
| 2023-05-25 | 290 | 291 | 288 | 290 | 7,053,200 | 290 |
| 2023-05-24 | 297 | 299 | 293 | 293 | 8,881,500 | 293 |
| 2023-05-23 | 305 | 306 | 297 | 299 | 9,700,600 | 299 |
| 2023-05-22 | 305 | 307 | 300 | 303 | 6,181,200 | 303 |
| 2023-05-19 | 303 | 305 | 300 | 303 | 7,078,900 | 303 |
| 2023-05-18 | 302 | 304 | 298 | 302 | 7,809,000 | 302 |
| 2023-05-17 | 290 | 299 | 287 | 297 | 10,936,300 | 297 |
| 2023-05-16 | 295 | 295 | 286 | 290 | 11,459,600 | 290 |
| 2023-05-15 | 306 | 307 | 285 | 292 | 21,692,700 | 292 |
| 2023-05-12 | 301 | 303 | 298 | 301 | 10,303,100 | 301 |
| 2023-05-11 | 308 | 310 | 302 | 306 | 7,558,300 | 306 |
| 2023-05-10 | 325 | 327 | 310 | 310 | 12,856,300 | 310 |
| 2023-05-09 | 341 | 346 | 338 | 345 | 5,038,900 | 345 |
| 2023-05-08 | 338 | 341 | 337 | 340 | 3,819,200 | 340 |
| 2023-05-02 | 341 | 342 | 338 | 341 | 3,137,400 | 341 |
| 2023-05-01 | 336 | 343 | 336 | 342 | 5,877,500 | 342 |
| 2023-04-28 | 331 | 334 | 326 | 333 | 5,905,800 | 333 |
| 2023-04-27 | 320 | 330 | 319 | 330 | 4,432,000 | 330 |
| 2023-04-26 | 324 | 324 | 319 | 320 | 3,811,200 | 320 |
| 2023-04-25 | 330 | 331 | 325 | 327 | 2,421,700 | 327 |
| 2023-04-24 | 327 | 329 | 323 | 327 | 2,365,500 | 327 |
| 2023-04-21 | 327 | 328 | 324 | 327 | 3,516,600 | 327 |
| 2023-04-20 | 326 | 332 | 325 | 330 | 3,106,300 | 330 |
| 2023-04-19 | 327 | 329 | 325 | 328 | 3,317,000 | 328 |
| 2023-04-18 | 330 | 331 | 326 | 328 | 4,218,600 | 328 |
| 2023-04-17 | 328 | 328 | 322 | 325 | 3,424,600 | 325 |
| 2023-04-14 | 332 | 332 | 325 | 326 | 3,991,500 | 326 |
| 2023-04-13 | 332 | 332 | 326 | 329 | 4,588,300 | 329 |
| 2023-04-12 | 331 | 337 | 330 | 334 | 4,806,100 | 334 |
| 2023-04-11 | 330 | 331 | 327 | 328 | 3,672,300 | 328 |
| 2023-04-10 | 323 | 326 | 321 | 324 | 3,656,200 | 324 |
| 2023-04-07 | 316 | 322 | 316 | 320 | 3,500,900 | 320 |
| 2023-04-06 | 320 | 324 | 316 | 318 | 5,874,000 | 318 |
| 2023-04-05 | 334 | 336 | 327 | 327 | 5,681,800 | 327 |
| 2023-04-04 | 342 | 344 | 338 | 340 | 4,460,900 | 340 |
| 2023-04-03 | 341 | 344 | 336 | 343 | 4,549,500 | 343 |
| 2023-03-31 | 331 | 339 | 331 | 337 | 5,092,600 | 337 |
| 2023-03-30 | 333 | 336 | 327 | 330 | 3,266,600 | 330 |
| 2023-03-29 | 328 | 334 | 326 | 333 | 4,023,900 | 333 |
| 2023-03-28 | 325 | 329 | 322 | 325 | 4,824,300 | 325 |
| 2023-03-27 | 324 | 324 | 316 | 319 | 3,192,300 | 319 |
| 2023-03-24 | 319 | 322 | 315 | 321 | 4,434,100 | 321 |
| 2023-03-23 | 315 | 326 | 314 | 324 | 5,834,600 | 324 |
| 2023-03-22 | 325 | 327 | 320 | 320 | 4,769,100 | 320 |
| 2023-03-20 | 316 | 320 | 313 | 315 | 5,646,100 | 315 |
| 2023-03-17 | 325 | 328 | 316 | 321 | 7,766,800 | 321 |
| 2023-03-16 | 318 | 322 | 313 | 320 | 9,496,300 | 320 |
| 2023-03-15 | 337 | 339 | 328 | 336 | 5,736,000 | 336 |
| 2023-03-14 | 337 | 337 | 327 | 332 | 9,080,700 | 332 |
| 2023-03-13 | 353 | 354 | 341 | 345 | 6,637,600 | 345 |
| 2023-03-10 | 365 | 369 | 359 | 363 | 7,639,700 | 363 |
| 2023-03-09 | 372 | 378 | 364 | 371 | 12,934,600 | 371 |
| 2023-03-08 | 363 | 368 | 360 | 366 | 9,806,300 | 366 |
| 2023-03-07 | 345 | 354 | 343 | 352 | 5,539,500 | 352 |
| 2023-03-06 | 347 | 349 | 344 | 344 | 3,547,900 | 344 |
| 2023-03-03 | 340 | 345 | 338 | 345 | 4,635,400 | 345 |
| 2023-03-02 | 345 | 347 | 337 | 339 | 5,172,800 | 339 |
| 2023-03-01 | 335 | 343 | 333 | 342 | 6,302,500 | 342 |
| 2023-02-28 | 340 | 342 | 336 | 337 | 5,570,000 | 337 |
| 2023-02-27 | 338 | 344 | 337 | 340 | 5,270,300 | 340 |
| 2023-02-24 | 336 | 336 | 332 | 336 | 3,550,900 | 336 |
| 2023-02-22 | 340 | 341 | 330 | 330 | 6,820,000 | 330 |
| 2023-02-21 | 335 | 341 | 334 | 340 | 5,041,300 | 340 |
| 2023-02-20 | 337 | 343 | 334 | 338 | 6,703,000 | 338 |
| 2023-02-17 | 333 | 335 | 329 | 334 | 6,332,800 | 334 |
| 2023-02-16 | 323 | 333 | 322 | 333 | 8,046,200 | 333 |
| 2023-02-15 | 319 | 324 | 318 | 322 | 6,645,400 | 322 |
| 2023-02-14 | 317 | 319 | 312 | 316 | 5,405,400 | 316 |
| 2023-02-13 | 310 | 316 | 306 | 314 | 5,699,100 | 314 |
| 2023-02-10 | 309 | 313 | 306 | 312 | 6,720,200 | 312 |
| 2023-02-09 | 307 | 310 | 301 | 309 | 7,811,300 | 309 |
| 2023-02-08 | 310 | 317 | 302 | 306 | 8,227,400 | 306 |
| 2023-02-07 | 306 | 309 | 298 | 305 | 10,591,700 | 305 |
| 2023-02-06 | 297 | 318 | 295 | 307 | 24,051,800 | 307 |
| 2023-02-03 | 281 | 304 | 280 | 295 | 33,604,700 | 295 |
| 2023-02-02 | 265 | 266 | 259 | 262 | 8,909,600 | 262 |
| 2023-02-01 | 269 | 270 | 265 | 268 | 4,667,200 | 268 |
| 2023-01-31 | 270 | 270 | 265 | 268 | 3,429,100 | 268 |
| 2023-01-30 | 269 | 270 | 266 | 268 | 4,016,400 | 268 |
| 2023-01-27 | 271 | 271 | 267 | 270 | 3,263,500 | 270 |
| 2023-01-26 | 270 | 271 | 266 | 271 | 4,201,300 | 271 |
| 2023-01-25 | 267 | 272 | 265 | 270 | 4,070,100 | 270 |
| 2023-01-24 | 264 | 268 | 264 | 268 | 3,723,400 | 268 |
| 2023-01-23 | 263 | 263 | 260 | 262 | 2,231,700 | 262 |
| 2023-01-20 | 257 | 261 | 256 | 260 | 2,414,600 | 260 |
| 2023-01-19 | 258 | 259 | 256 | 257 | 2,255,200 | 257 |
| 2023-01-18 | 257 | 263 | 255 | 262 | 3,790,100 | 262 |
| 2023-01-17 | 256 | 259 | 255 | 257 | 3,039,900 | 257 |
| 2023-01-16 | 257 | 258 | 252 | 253 | 4,950,500 | 253 |
| 2023-01-13 | 260 | 262 | 258 | 260 | 2,279,800 | 260 |
| 2023-01-12 | 264 | 266 | 262 | 262 | 2,224,100 | 262 |
| 2023-01-11 | 258 | 263 | 258 | 262 | 4,100,700 | 262 |
| 2023-01-10 | 256 | 257 | 253 | 257 | 3,736,600 | 257 |
| 2023-01-06 | 255 | 257 | 254 | 255 | 3,498,200 | 255 |
| 2023-01-05 | 260 | 262 | 255 | 256 | 4,175,600 | 256 |
| 2023-01-04 | 260 | 262 | 256 | 261 | 3,717,600 | 261 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-03-15]1株→1.05株 [1983-03-15]1株→1.05株
