6501 (株)日立製作所 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 | 10,170 | 10,280 | 10,100 | 10,170 | 1,385,900 | 10,170 |
| 2023-12-28 | 10,185 | 10,220 | 10,125 | 10,170 | 859,800 | 10,170 |
| 2023-12-27 | 10,105 | 10,220 | 10,100 | 10,200 | 1,583,800 | 10,200 |
| 2023-12-26 | 10,060 | 10,085 | 9,997 | 10,035 | 1,158,900 | 10,035 |
| 2023-12-25 | 10,080 | 10,130 | 10,045 | 10,070 | 682,100 | 10,070 |
| 2023-12-22 | 10,100 | 10,165 | 9,985 | 10,000 | 1,580,400 | 10,000 |
| 2023-12-21 | 9,839 | 10,085 | 9,833 | 10,065 | 1,843,800 | 10,065 |
| 2023-12-20 | 10,040 | 10,045 | 9,890 | 9,933 | 2,107,800 | 9,933 |
| 2023-12-19 | 9,956 | 9,997 | 9,786 | 9,939 | 1,921,500 | 9,939 |
| 2023-12-18 | 9,835 | 9,881 | 9,715 | 9,852 | 1,907,100 | 9,852 |
| 2023-12-15 | 9,796 | 9,914 | 9,777 | 9,859 | 2,691,300 | 9,859 |
| 2023-12-14 | 10,100 | 10,120 | 9,860 | 9,913 | 1,685,400 | 9,913 |
| 2023-12-13 | 10,025 | 10,090 | 10,005 | 10,045 | 1,163,200 | 10,045 |
| 2023-12-12 | 10,070 | 10,115 | 10,000 | 10,010 | 1,588,200 | 10,010 |
| 2023-12-11 | 9,812 | 10,050 | 9,803 | 9,919 | 2,300,400 | 9,919 |
| 2023-12-08 | 9,962 | 10,040 | 9,811 | 9,867 | 3,316,800 | 9,867 |
| 2023-12-07 | 10,315 | 10,315 | 10,080 | 10,110 | 1,931,200 | 10,110 |
| 2023-12-06 | 10,175 | 10,430 | 10,165 | 10,395 | 1,896,800 | 10,395 |
| 2023-12-05 | 10,280 | 10,325 | 10,160 | 10,170 | 2,112,900 | 10,170 |
| 2023-12-04 | 10,350 | 10,445 | 10,270 | 10,395 | 1,779,000 | 10,395 |
| 2023-12-01 | 10,465 | 10,510 | 10,365 | 10,455 | 2,554,900 | 10,455 |
| 2023-11-30 | 10,065 | 10,345 | 10,030 | 10,285 | 4,064,600 | 10,285 |
| 2023-11-29 | 10,100 | 10,140 | 9,954 | 10,005 | 3,281,900 | 10,005 |
| 2023-11-28 | 10,380 | 10,380 | 10,140 | 10,185 | 1,851,600 | 10,185 |
| 2023-11-27 | 10,425 | 10,460 | 10,280 | 10,385 | 1,440,700 | 10,385 |
| 2023-11-24 | 10,400 | 10,465 | 10,290 | 10,425 | 1,221,500 | 10,425 |
| 2023-11-22 | 10,220 | 10,370 | 10,195 | 10,315 | 1,096,400 | 10,315 |
| 2023-11-21 | 10,320 | 10,325 | 10,170 | 10,220 | 1,533,800 | 10,220 |
| 2023-11-20 | 10,400 | 10,410 | 10,215 | 10,215 | 1,488,800 | 10,215 |
| 2023-11-17 | 10,085 | 10,405 | 10,050 | 10,400 | 2,846,600 | 10,400 |
| 2023-11-16 | 9,971 | 10,060 | 9,940 | 10,045 | 1,242,300 | 10,045 |
| 2023-11-15 | 10,085 | 10,135 | 9,981 | 10,035 | 1,822,100 | 10,035 |
| 2023-11-14 | 10,065 | 10,090 | 9,950 | 9,951 | 1,750,800 | 9,951 |
| 2023-11-13 | 10,010 | 10,120 | 10,000 | 10,055 | 2,191,200 | 10,055 |
| 2023-11-10 | 9,819 | 9,909 | 9,819 | 9,897 | 2,109,000 | 9,897 |
| 2023-11-09 | 9,682 | 9,796 | 9,614 | 9,784 | 1,770,900 | 9,784 |
| 2023-11-08 | 9,694 | 9,792 | 9,616 | 9,616 | 2,572,700 | 9,616 |
| 2023-11-07 | 9,658 | 9,742 | 9,601 | 9,609 | 1,898,300 | 9,609 |
| 2023-11-06 | 9,619 | 9,788 | 9,593 | 9,696 | 3,423,900 | 9,696 |
| 2023-11-02 | 9,792 | 9,801 | 9,534 | 9,547 | 2,831,800 | 9,547 |
| 2023-11-01 | 9,627 | 9,772 | 9,622 | 9,642 | 3,311,200 | 9,642 |
| 2023-10-31 | 9,434 | 9,503 | 9,273 | 9,477 | 3,343,500 | 9,477 |
| 2023-10-30 | 9,285 | 9,397 | 9,184 | 9,395 | 4,596,300 | 9,395 |
| 2023-10-27 | 8,777 | 8,929 | 8,738 | 8,884 | 2,552,000 | 8,884 |
| 2023-10-26 | 8,722 | 8,830 | 8,634 | 8,705 | 2,143,500 | 8,705 |
| 2023-10-25 | 8,898 | 8,948 | 8,744 | 8,779 | 1,918,300 | 8,779 |
| 2023-10-24 | 8,804 | 8,852 | 8,561 | 8,816 | 2,551,200 | 8,816 |
| 2023-10-23 | 8,634 | 8,815 | 8,622 | 8,711 | 1,889,800 | 8,711 |
| 2023-10-20 | 8,738 | 8,780 | 8,671 | 8,750 | 2,072,200 | 8,750 |
| 2023-10-19 | 8,880 | 8,988 | 8,832 | 8,836 | 1,877,600 | 8,836 |
| 2023-10-18 | 9,026 | 9,070 | 8,913 | 8,996 | 2,043,300 | 8,996 |
| 2023-10-17 | 9,220 | 9,247 | 8,995 | 9,060 | 1,875,900 | 9,060 |
| 2023-10-16 | 9,000 | 9,049 | 8,911 | 9,032 | 1,897,400 | 9,032 |
| 2023-10-13 | 9,190 | 9,229 | 9,065 | 9,100 | 2,311,700 | 9,100 |
| 2023-10-12 | 9,200 | 9,367 | 9,093 | 9,333 | 3,432,800 | 9,333 |
| 2023-10-11 | 8,880 | 8,999 | 8,853 | 8,912 | 2,086,700 | 8,912 |
| 2023-10-10 | 8,950 | 8,959 | 8,815 | 8,900 | 2,843,500 | 8,900 |
| 2023-10-06 | 8,940 | 8,948 | 8,708 | 8,772 | 2,121,700 | 8,772 |
| 2023-10-05 | 8,798 | 8,923 | 8,693 | 8,880 | 3,078,000 | 8,880 |
| 2023-10-04 | 8,925 | 8,926 | 8,648 | 8,677 | 3,737,600 | 8,677 |
| 2023-10-03 | 9,221 | 9,230 | 9,040 | 9,075 | 2,885,700 | 9,075 |
| 2023-10-02 | 9,322 | 9,465 | 9,289 | 9,298 | 2,617,400 | 9,298 |
| 2023-09-29 | 9,657 | 9,670 | 9,258 | 9,275 | 4,410,200 | 9,275 |
| 2023-09-28 | 9,779 | 9,788 | 9,541 | 9,647 | 2,773,600 | 9,647 |
| 2023-09-27 | 9,738 | 9,839 | 9,693 | 9,825 | 2,794,200 | 9,825 |
| 2023-09-26 | 9,809 | 9,820 | 9,718 | 9,749 | 2,542,700 | 9,749 |
| 2023-09-25 | 9,898 | 9,926 | 9,772 | 9,786 | 1,851,900 | 9,786 |
| 2023-09-22 | 9,778 | 9,844 | 9,726 | 9,792 | 2,334,000 | 9,792 |
| 2023-09-21 | 9,926 | 10,010 | 9,888 | 9,906 | 1,966,100 | 9,906 |
| 2023-09-20 | 9,952 | 9,963 | 9,858 | 9,887 | 2,387,800 | 9,887 |
| 2023-09-19 | 10,020 | 10,030 | 9,876 | 9,947 | 3,004,500 | 9,947 |
| 2023-09-15 | 9,946 | 10,065 | 9,930 | 9,996 | 3,571,100 | 9,996 |
| 2023-09-14 | 9,774 | 9,883 | 9,721 | 9,829 | 2,744,400 | 9,829 |
| 2023-09-13 | 9,855 | 9,886 | 9,713 | 9,716 | 3,372,900 | 9,716 |
| 2023-09-12 | 10,050 | 10,075 | 9,886 | 9,979 | 2,017,800 | 9,979 |
| 2023-09-11 | 9,959 | 10,025 | 9,926 | 10,015 | 2,253,400 | 10,015 |
| 2023-09-08 | 9,908 | 9,975 | 9,845 | 9,871 | 3,160,300 | 9,871 |
| 2023-09-07 | 10,075 | 10,125 | 9,997 | 10,025 | 2,216,400 | 10,025 |
| 2023-09-06 | 10,075 | 10,170 | 10,050 | 10,140 | 2,043,200 | 10,140 |
| 2023-09-05 | 10,040 | 10,065 | 9,942 | 10,045 | 2,187,400 | 10,045 |
| 2023-09-04 | 9,989 | 10,045 | 9,866 | 10,045 | 2,546,800 | 10,045 |
| 2023-09-01 | 9,759 | 9,923 | 9,743 | 9,919 | 2,929,800 | 9,919 |
| 2023-08-31 | 9,541 | 9,739 | 9,540 | 9,694 | 3,306,000 | 9,694 |
| 2023-08-30 | 9,521 | 9,570 | 9,493 | 9,534 | 2,230,900 | 9,534 |
| 2023-08-29 | 9,494 | 9,519 | 9,424 | 9,451 | 1,430,500 | 9,451 |
| 2023-08-28 | 9,380 | 9,513 | 9,356 | 9,513 | 1,533,200 | 9,513 |
| 2023-08-25 | 9,316 | 9,359 | 9,297 | 9,336 | 1,287,900 | 9,336 |
| 2023-08-24 | 9,390 | 9,450 | 9,350 | 9,436 | 1,551,000 | 9,436 |
| 2023-08-23 | 9,273 | 9,347 | 9,257 | 9,341 | 1,473,700 | 9,341 |
| 2023-08-22 | 9,291 | 9,359 | 9,268 | 9,358 | 1,880,800 | 9,358 |
| 2023-08-21 | 9,172 | 9,230 | 9,112 | 9,172 | 1,313,900 | 9,172 |
| 2023-08-18 | 9,088 | 9,198 | 9,072 | 9,125 | 1,802,600 | 9,125 |
| 2023-08-17 | 9,180 | 9,247 | 9,085 | 9,205 | 1,508,400 | 9,205 |
| 2023-08-16 | 9,310 | 9,372 | 9,270 | 9,279 | 1,381,200 | 9,279 |
| 2023-08-15 | 9,335 | 9,381 | 9,291 | 9,350 | 1,642,900 | 9,350 |
| 2023-08-14 | 9,280 | 9,352 | 9,197 | 9,243 | 1,814,900 | 9,243 |
| 2023-08-10 | 9,091 | 9,232 | 9,050 | 9,222 | 2,277,800 | 9,222 |
| 2023-08-09 | 9,064 | 9,154 | 9,021 | 9,115 | 1,614,600 | 9,115 |
| 2023-08-08 | 9,240 | 9,266 | 9,143 | 9,145 | 1,821,000 | 9,145 |
| 2023-08-07 | 9,082 | 9,305 | 9,067 | 9,248 | 1,744,900 | 9,248 |
| 2023-08-04 | 9,035 | 9,180 | 8,968 | 9,167 | 1,880,900 | 9,167 |
| 2023-08-03 | 9,249 | 9,252 | 9,060 | 9,091 | 2,978,400 | 9,091 |
| 2023-08-02 | 9,491 | 9,633 | 9,379 | 9,381 | 3,884,800 | 9,381 |
| 2023-08-01 | 9,334 | 9,589 | 9,314 | 9,589 | 4,692,000 | 9,589 |
| 2023-07-31 | 8,929 | 9,298 | 8,910 | 9,298 | 4,884,600 | 9,298 |
| 2023-07-28 | 8,730 | 8,793 | 8,569 | 8,710 | 3,155,800 | 8,710 |
| 2023-07-27 | 8,848 | 8,899 | 8,805 | 8,880 | 1,266,500 | 8,880 |
| 2023-07-26 | 8,974 | 8,974 | 8,838 | 8,850 | 1,284,700 | 8,850 |
| 2023-07-25 | 8,872 | 8,925 | 8,860 | 8,886 | 1,393,800 | 8,886 |
| 2023-07-24 | 8,895 | 8,905 | 8,838 | 8,872 | 1,571,300 | 8,872 |
| 2023-07-21 | 8,862 | 8,896 | 8,791 | 8,831 | 1,640,900 | 8,831 |
| 2023-07-20 | 8,999 | 9,028 | 8,851 | 8,862 | 1,639,200 | 8,862 |
| 2023-07-19 | 8,854 | 9,008 | 8,851 | 9,000 | 2,835,400 | 9,000 |
| 2023-07-18 | 8,746 | 8,815 | 8,710 | 8,755 | 2,314,800 | 8,755 |
| 2023-07-14 | 8,930 | 8,960 | 8,756 | 8,840 | 2,019,300 | 8,840 |
| 2023-07-13 | 8,753 | 8,873 | 8,725 | 8,827 | 1,699,300 | 8,827 |
| 2023-07-12 | 8,803 | 8,816 | 8,658 | 8,712 | 2,270,900 | 8,712 |
| 2023-07-11 | 8,942 | 8,942 | 8,809 | 8,838 | 1,852,700 | 8,838 |
| 2023-07-10 | 8,825 | 8,917 | 8,793 | 8,842 | 2,353,700 | 8,842 |
| 2023-07-07 | 8,861 | 8,928 | 8,765 | 8,825 | 2,441,300 | 8,825 |
| 2023-07-06 | 8,979 | 9,052 | 8,930 | 8,964 | 2,550,800 | 8,964 |
| 2023-07-05 | 8,898 | 8,992 | 8,861 | 8,992 | 2,264,100 | 8,992 |
| 2023-07-04 | 8,974 | 9,033 | 8,911 | 8,982 | 2,308,400 | 8,982 |
| 2023-07-03 | 8,929 | 9,065 | 8,919 | 9,051 | 2,599,700 | 9,051 |
| 2023-06-30 | 8,900 | 8,925 | 8,800 | 8,896 | 2,967,700 | 8,896 |
| 2023-06-29 | 8,908 | 8,966 | 8,870 | 8,940 | 2,570,100 | 8,940 |
| 2023-06-28 | 8,850 | 8,914 | 8,731 | 8,914 | 2,483,600 | 8,914 |
| 2023-06-27 | 8,712 | 8,793 | 8,645 | 8,713 | 1,964,700 | 8,713 |
| 2023-06-26 | 8,610 | 8,765 | 8,583 | 8,692 | 1,696,400 | 8,692 |
| 2023-06-23 | 8,990 | 9,003 | 8,672 | 8,700 | 2,392,200 | 8,700 |
| 2023-06-22 | 8,828 | 8,980 | 8,819 | 8,930 | 2,243,800 | 8,930 |
| 2023-06-21 | 8,736 | 8,848 | 8,672 | 8,829 | 1,866,200 | 8,829 |
| 2023-06-20 | 8,735 | 8,771 | 8,684 | 8,747 | 2,216,700 | 8,747 |
| 2023-06-19 | 8,912 | 8,915 | 8,783 | 8,823 | 2,017,800 | 8,823 |
| 2023-06-16 | 8,885 | 8,900 | 8,796 | 8,895 | 3,180,500 | 8,895 |
| 2023-06-15 | 8,908 | 8,976 | 8,831 | 8,908 | 2,677,700 | 8,908 |
| 2023-06-14 | 8,883 | 9,041 | 8,859 | 8,928 | 3,454,700 | 8,928 |
| 2023-06-13 | 8,699 | 8,797 | 8,655 | 8,737 | 3,280,000 | 8,737 |
| 2023-06-12 | 8,709 | 8,720 | 8,625 | 8,684 | 2,561,500 | 8,684 |
| 2023-06-09 | 8,625 | 8,688 | 8,535 | 8,666 | 4,257,700 | 8,666 |
| 2023-06-08 | 8,555 | 8,598 | 8,411 | 8,475 | 2,764,600 | 8,475 |
| 2023-06-07 | 8,678 | 8,719 | 8,452 | 8,503 | 3,474,400 | 8,503 |
| 2023-06-06 | 8,495 | 8,628 | 8,458 | 8,616 | 2,494,000 | 8,616 |
| 2023-06-05 | 8,447 | 8,556 | 8,424 | 8,553 | 3,550,200 | 8,553 |
| 2023-06-02 | 8,100 | 8,311 | 8,062 | 8,297 | 3,210,900 | 8,297 |
| 2023-06-01 | 8,030 | 8,102 | 7,999 | 8,037 | 2,452,800 | 8,037 |
| 2023-05-31 | 8,134 | 8,134 | 8,005 | 8,046 | 8,499,600 | 8,046 |
| 2023-05-30 | 8,120 | 8,182 | 8,060 | 8,154 | 1,970,900 | 8,154 |
| 2023-05-29 | 8,275 | 8,292 | 8,113 | 8,129 | 2,144,200 | 8,129 |
| 2023-05-26 | 8,080 | 8,224 | 8,059 | 8,181 | 3,077,300 | 8,181 |
| 2023-05-25 | 7,970 | 8,065 | 7,930 | 8,057 | 4,377,000 | 8,057 |
| 2023-05-24 | 8,044 | 8,108 | 8,012 | 8,086 | 3,044,300 | 8,086 |
| 2023-05-23 | 8,240 | 8,267 | 8,126 | 8,176 | 2,411,000 | 8,176 |
| 2023-05-22 | 8,201 | 8,260 | 8,161 | 8,258 | 2,375,800 | 8,258 |
| 2023-05-19 | 8,296 | 8,306 | 8,225 | 8,301 | 2,502,500 | 8,301 |
| 2023-05-18 | 8,169 | 8,332 | 8,167 | 8,285 | 3,325,000 | 8,285 |
| 2023-05-17 | 8,070 | 8,111 | 8,053 | 8,099 | 2,243,000 | 8,099 |
| 2023-05-16 | 7,970 | 8,077 | 7,949 | 8,077 | 2,812,600 | 8,077 |
| 2023-05-15 | 7,880 | 7,970 | 7,841 | 7,970 | 2,049,500 | 7,970 |
| 2023-05-12 | 7,877 | 7,885 | 7,811 | 7,848 | 2,149,800 | 7,848 |
| 2023-05-11 | 7,796 | 7,825 | 7,762 | 7,814 | 1,595,400 | 7,814 |
| 2023-05-10 | 7,885 | 7,890 | 7,746 | 7,803 | 2,307,400 | 7,803 |
| 2023-05-09 | 7,879 | 7,946 | 7,861 | 7,897 | 3,487,300 | 7,897 |
| 2023-05-08 | 7,885 | 7,900 | 7,799 | 7,812 | 2,987,900 | 7,812 |
| 2023-05-02 | 7,800 | 7,825 | 7,706 | 7,735 | 2,437,500 | 7,735 |
| 2023-05-01 | 7,597 | 7,780 | 7,591 | 7,780 | 3,636,600 | 7,780 |
| 2023-04-28 | 7,380 | 7,504 | 7,286 | 7,485 | 6,828,700 | 7,485 |
| 2023-04-27 | 7,500 | 7,649 | 7,496 | 7,646 | 3,153,800 | 7,646 |
| 2023-04-26 | 7,596 | 7,618 | 7,510 | 7,586 | 3,488,800 | 7,586 |
| 2023-04-25 | 7,765 | 7,799 | 7,667 | 7,717 | 2,172,400 | 7,717 |
| 2023-04-24 | 7,804 | 7,871 | 7,774 | 7,776 | 2,609,900 | 7,776 |
| 2023-04-21 | 7,689 | 7,777 | 7,677 | 7,728 | 3,456,600 | 7,728 |
| 2023-04-20 | 7,695 | 7,713 | 7,622 | 7,683 | 2,014,400 | 7,683 |
| 2023-04-19 | 7,641 | 7,689 | 7,620 | 7,652 | 2,089,100 | 7,652 |
| 2023-04-18 | 7,550 | 7,629 | 7,528 | 7,594 | 2,890,100 | 7,594 |
| 2023-04-17 | 7,530 | 7,563 | 7,457 | 7,500 | 2,904,600 | 7,500 |
| 2023-04-14 | 7,377 | 7,414 | 7,324 | 7,407 | 2,777,800 | 7,407 |
| 2023-04-13 | 7,360 | 7,365 | 7,294 | 7,305 | 2,300,300 | 7,305 |
| 2023-04-12 | 7,320 | 7,375 | 7,300 | 7,357 | 2,595,600 | 7,357 |
| 2023-04-11 | 7,322 | 7,345 | 7,274 | 7,300 | 2,361,900 | 7,300 |
| 2023-04-10 | 7,264 | 7,314 | 7,239 | 7,300 | 1,913,200 | 7,300 |
| 2023-04-07 | 7,210 | 7,249 | 7,171 | 7,198 | 2,423,400 | 7,198 |
| 2023-04-06 | 7,033 | 7,209 | 6,992 | 7,171 | 3,978,600 | 7,171 |
| 2023-04-05 | 7,325 | 7,325 | 7,170 | 7,176 | 3,549,000 | 7,176 |
| 2023-04-04 | 7,370 | 7,512 | 7,361 | 7,442 | 4,217,800 | 7,442 |
| 2023-04-03 | 7,310 | 7,366 | 7,276 | 7,359 | 2,685,900 | 7,359 |
| 2023-03-31 | 7,350 | 7,448 | 7,226 | 7,252 | 3,684,600 | 7,252 |
| 2023-03-30 | 7,280 | 7,317 | 7,193 | 7,242 | 2,540,600 | 7,242 |
| 2023-03-29 | 7,141 | 7,254 | 7,105 | 7,254 | 3,314,400 | 7,254 |
| 2023-03-28 | 7,025 | 7,172 | 7,021 | 7,137 | 2,475,100 | 7,137 |
| 2023-03-27 | 6,883 | 6,992 | 6,870 | 6,990 | 2,017,600 | 6,990 |
| 2023-03-24 | 6,855 | 6,878 | 6,816 | 6,849 | 1,835,300 | 6,849 |
| 2023-03-23 | 6,777 | 6,880 | 6,721 | 6,863 | 1,833,400 | 6,863 |
| 2023-03-22 | 6,915 | 6,942 | 6,863 | 6,872 | 2,812,900 | 6,872 |
| 2023-03-20 | 6,904 | 6,904 | 6,766 | 6,783 | 2,580,900 | 6,783 |
| 2023-03-17 | 6,798 | 6,867 | 6,780 | 6,845 | 4,089,300 | 6,845 |
| 2023-03-16 | 6,554 | 6,646 | 6,502 | 6,627 | 3,315,800 | 6,627 |
| 2023-03-15 | 6,755 | 6,814 | 6,683 | 6,771 | 2,682,100 | 6,771 |
| 2023-03-14 | 6,804 | 6,814 | 6,591 | 6,675 | 3,371,200 | 6,675 |
| 2023-03-13 | 6,935 | 6,952 | 6,807 | 6,888 | 2,238,300 | 6,888 |
| 2023-03-10 | 7,038 | 7,134 | 7,023 | 7,050 | 3,689,700 | 7,050 |
| 2023-03-09 | 7,256 | 7,305 | 7,171 | 7,188 | 2,030,700 | 7,188 |
| 2023-03-08 | 7,197 | 7,205 | 7,151 | 7,199 | 1,813,400 | 7,199 |
| 2023-03-07 | 7,135 | 7,210 | 7,122 | 7,198 | 2,189,000 | 7,198 |
| 2023-03-06 | 7,150 | 7,188 | 7,132 | 7,172 | 1,779,100 | 7,172 |
| 2023-03-03 | 6,965 | 7,113 | 6,953 | 7,065 | 2,687,600 | 7,065 |
| 2023-03-02 | 7,010 | 7,042 | 6,938 | 6,965 | 1,585,200 | 6,965 |
| 2023-03-01 | 6,898 | 6,980 | 6,871 | 6,979 | 1,841,300 | 6,979 |
| 2023-02-28 | 6,915 | 6,953 | 6,856 | 6,890 | 2,662,900 | 6,890 |
| 2023-02-27 | 6,810 | 6,910 | 6,810 | 6,884 | 1,572,500 | 6,884 |
| 2023-02-24 | 6,706 | 6,846 | 6,673 | 6,844 | 2,435,900 | 6,844 |
| 2023-02-22 | 6,892 | 6,914 | 6,752 | 6,767 | 2,492,300 | 6,767 |
| 2023-02-21 | 7,060 | 7,084 | 6,995 | 7,003 | 1,377,300 | 7,003 |
| 2023-02-20 | 7,008 | 7,052 | 6,985 | 7,050 | 1,262,300 | 7,050 |
| 2023-02-17 | 6,939 | 7,022 | 6,915 | 6,988 | 1,389,500 | 6,988 |
| 2023-02-16 | 6,950 | 7,009 | 6,934 | 7,000 | 1,725,100 | 7,000 |
| 2023-02-15 | 6,988 | 6,990 | 6,918 | 6,931 | 1,613,900 | 6,931 |
| 2023-02-14 | 7,005 | 7,034 | 6,930 | 6,954 | 2,330,800 | 6,954 |
| 2023-02-13 | 7,005 | 7,021 | 6,920 | 6,988 | 1,727,700 | 6,988 |
| 2023-02-10 | 7,042 | 7,102 | 6,996 | 7,024 | 2,411,500 | 7,024 |
| 2023-02-09 | 6,976 | 7,071 | 6,961 | 7,043 | 1,738,700 | 7,043 |
| 2023-02-08 | 7,054 | 7,098 | 6,996 | 7,018 | 1,755,300 | 7,018 |
| 2023-02-07 | 7,050 | 7,063 | 7,007 | 7,017 | 1,904,500 | 7,017 |
| 2023-02-06 | 7,006 | 7,046 | 6,990 | 7,002 | 2,717,800 | 7,002 |
| 2023-02-03 | 6,924 | 6,985 | 6,872 | 6,906 | 3,796,700 | 6,906 |
| 2023-02-02 | 6,920 | 7,123 | 6,890 | 7,007 | 6,634,400 | 7,007 |
| 2023-02-01 | 6,813 | 6,815 | 6,671 | 6,706 | 2,864,600 | 6,706 |
| 2023-01-31 | 6,866 | 6,886 | 6,764 | 6,782 | 2,300,100 | 6,782 |
| 2023-01-30 | 6,900 | 6,908 | 6,792 | 6,803 | 4,843,000 | 6,803 |
| 2023-01-27 | 6,855 | 6,935 | 6,855 | 6,911 | 2,050,000 | 6,911 |
| 2023-01-26 | 6,923 | 6,949 | 6,875 | 6,919 | 1,684,200 | 6,919 |
| 2023-01-25 | 6,878 | 6,933 | 6,841 | 6,917 | 1,843,900 | 6,917 |
| 2023-01-24 | 6,773 | 6,887 | 6,760 | 6,870 | 2,054,000 | 6,870 |
| 2023-01-23 | 6,736 | 6,750 | 6,683 | 6,717 | 1,961,800 | 6,717 |
| 2023-01-20 | 6,497 | 6,653 | 6,482 | 6,643 | 1,916,800 | 6,643 |
| 2023-01-19 | 6,588 | 6,619 | 6,536 | 6,536 | 1,637,200 | 6,536 |
| 2023-01-18 | 6,485 | 6,660 | 6,467 | 6,656 | 2,250,500 | 6,656 |
| 2023-01-17 | 6,385 | 6,472 | 6,385 | 6,458 | 1,727,800 | 6,458 |
| 2023-01-16 | 6,401 | 6,426 | 6,360 | 6,375 | 1,573,700 | 6,375 |
| 2023-01-13 | 6,429 | 6,535 | 6,429 | 6,480 | 2,045,700 | 6,480 |
| 2023-01-12 | 6,550 | 6,609 | 6,512 | 6,515 | 1,964,400 | 6,515 |
| 2023-01-11 | 6,519 | 6,617 | 6,517 | 6,565 | 2,096,300 | 6,565 |
| 2023-01-10 | 6,656 | 6,661 | 6,486 | 6,517 | 2,859,500 | 6,517 |
| 2023-01-06 | 6,460 | 6,580 | 6,433 | 6,556 | 2,141,200 | 6,556 |
| 2023-01-05 | 6,527 | 6,532 | 6,436 | 6,481 | 3,092,700 | 6,481 |
| 2023-01-04 | 6,357 | 6,574 | 6,295 | 6,554 | 4,614,300 | 6,554 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
