6516 山洋電気(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 | 6,230 | 6,290 | 6,200 | 6,270 | 49,300 | 6,270 |
| 2023-12-28 | 6,140 | 6,270 | 6,140 | 6,250 | 25,700 | 6,250 |
| 2023-12-27 | 6,030 | 6,180 | 6,030 | 6,170 | 35,300 | 6,170 |
| 2023-12-26 | 6,010 | 6,040 | 5,980 | 6,010 | 36,000 | 6,010 |
| 2023-12-25 | 6,130 | 6,130 | 6,050 | 6,070 | 40,100 | 6,070 |
| 2023-12-22 | 6,020 | 6,070 | 6,000 | 6,040 | 25,000 | 6,040 |
| 2023-12-21 | 6,030 | 6,050 | 6,000 | 6,000 | 23,600 | 6,000 |
| 2023-12-20 | 6,040 | 6,160 | 6,030 | 6,090 | 50,300 | 6,090 |
| 2023-12-19 | 5,930 | 6,000 | 5,900 | 5,980 | 24,300 | 5,980 |
| 2023-12-18 | 5,950 | 5,960 | 5,860 | 5,930 | 35,900 | 5,930 |
| 2023-12-15 | 5,830 | 6,040 | 5,830 | 6,020 | 47,000 | 6,020 |
| 2023-12-14 | 5,940 | 5,940 | 5,810 | 5,820 | 31,800 | 5,820 |
| 2023-12-13 | 5,820 | 5,940 | 5,820 | 5,920 | 52,700 | 5,920 |
| 2023-12-12 | 5,890 | 5,890 | 5,780 | 5,820 | 22,000 | 5,820 |
| 2023-12-11 | 5,830 | 5,890 | 5,820 | 5,860 | 15,800 | 5,860 |
| 2023-12-08 | 5,850 | 5,880 | 5,750 | 5,790 | 50,400 | 5,790 |
| 2023-12-07 | 5,970 | 5,970 | 5,820 | 5,820 | 37,300 | 5,820 |
| 2023-12-06 | 5,920 | 6,050 | 5,920 | 6,020 | 38,300 | 6,020 |
| 2023-12-05 | 6,020 | 6,030 | 5,920 | 5,920 | 43,400 | 5,920 |
| 2023-12-04 | 6,090 | 6,100 | 6,010 | 6,040 | 26,600 | 6,040 |
| 2023-12-01 | 6,110 | 6,110 | 5,990 | 6,060 | 39,700 | 6,060 |
| 2023-11-30 | 5,950 | 6,120 | 5,920 | 6,090 | 44,400 | 6,090 |
| 2023-11-29 | 5,910 | 6,000 | 5,880 | 5,950 | 26,700 | 5,950 |
| 2023-11-28 | 6,000 | 6,020 | 5,900 | 5,960 | 29,400 | 5,960 |
| 2023-11-27 | 6,100 | 6,140 | 5,960 | 6,010 | 48,800 | 6,010 |
| 2023-11-24 | 5,880 | 6,040 | 5,880 | 6,000 | 43,800 | 6,000 |
| 2023-11-22 | 5,840 | 5,870 | 5,810 | 5,860 | 20,400 | 5,860 |
| 2023-11-21 | 5,770 | 5,840 | 5,770 | 5,820 | 28,200 | 5,820 |
| 2023-11-20 | 5,850 | 5,900 | 5,760 | 5,760 | 25,000 | 5,760 |
| 2023-11-17 | 5,790 | 5,870 | 5,750 | 5,860 | 24,000 | 5,860 |
| 2023-11-16 | 5,820 | 5,860 | 5,750 | 5,790 | 40,200 | 5,790 |
| 2023-11-15 | 5,860 | 5,930 | 5,840 | 5,890 | 32,000 | 5,890 |
| 2023-11-14 | 5,920 | 5,920 | 5,820 | 5,820 | 19,300 | 5,820 |
| 2023-11-13 | 5,970 | 5,970 | 5,830 | 5,880 | 21,900 | 5,880 |
| 2023-11-10 | 5,890 | 5,910 | 5,810 | 5,900 | 25,500 | 5,900 |
| 2023-11-09 | 5,780 | 5,940 | 5,780 | 5,910 | 29,500 | 5,910 |
| 2023-11-08 | 5,800 | 5,890 | 5,770 | 5,780 | 60,700 | 5,780 |
| 2023-11-07 | 5,900 | 5,900 | 5,750 | 5,780 | 38,900 | 5,780 |
| 2023-11-06 | 5,800 | 5,920 | 5,750 | 5,900 | 73,400 | 5,900 |
| 2023-11-02 | 5,690 | 5,690 | 5,540 | 5,600 | 67,700 | 5,600 |
| 2023-11-01 | 5,640 | 5,690 | 5,530 | 5,590 | 95,600 | 5,590 |
| 2023-10-31 | 6,090 | 6,240 | 5,450 | 5,540 | 253,100 | 5,540 |
| 2023-10-30 | 6,340 | 6,340 | 6,030 | 6,080 | 55,600 | 6,080 |
| 2023-10-27 | 6,200 | 6,320 | 6,180 | 6,240 | 39,500 | 6,240 |
| 2023-10-26 | 6,200 | 6,250 | 6,090 | 6,120 | 44,100 | 6,120 |
| 2023-10-25 | 6,240 | 6,370 | 6,220 | 6,250 | 52,700 | 6,250 |
| 2023-10-24 | 6,100 | 6,210 | 5,960 | 6,200 | 61,200 | 6,200 |
| 2023-10-23 | 6,130 | 6,180 | 6,080 | 6,080 | 26,400 | 6,080 |
| 2023-10-20 | 6,200 | 6,260 | 6,170 | 6,190 | 28,400 | 6,190 |
| 2023-10-19 | 6,300 | 6,310 | 6,220 | 6,220 | 20,200 | 6,220 |
| 2023-10-18 | 6,370 | 6,390 | 6,310 | 6,350 | 23,200 | 6,350 |
| 2023-10-17 | 6,390 | 6,500 | 6,350 | 6,370 | 17,700 | 6,370 |
| 2023-10-16 | 6,460 | 6,520 | 6,360 | 6,390 | 35,700 | 6,390 |
| 2023-10-13 | 6,580 | 6,780 | 6,550 | 6,550 | 39,000 | 6,550 |
| 2023-10-12 | 6,540 | 6,680 | 6,470 | 6,670 | 31,700 | 6,670 |
| 2023-10-11 | 6,480 | 6,490 | 6,420 | 6,470 | 36,500 | 6,470 |
| 2023-10-10 | 6,400 | 6,470 | 6,400 | 6,440 | 30,400 | 6,440 |
| 2023-10-06 | 6,330 | 6,350 | 6,260 | 6,300 | 52,600 | 6,300 |
| 2023-10-05 | 6,400 | 6,420 | 6,310 | 6,350 | 53,300 | 6,350 |
| 2023-10-04 | 6,450 | 6,450 | 6,280 | 6,340 | 83,300 | 6,340 |
| 2023-10-03 | 6,800 | 6,800 | 6,510 | 6,520 | 69,300 | 6,520 |
| 2023-10-02 | 6,900 | 6,970 | 6,850 | 6,870 | 37,200 | 6,870 |
| 2023-09-29 | 6,880 | 6,910 | 6,810 | 6,840 | 46,800 | 6,840 |
| 2023-09-28 | 6,770 | 6,890 | 6,770 | 6,870 | 37,200 | 6,870 |
| 2023-09-27 | 6,800 | 6,940 | 6,740 | 6,920 | 37,500 | 6,920 |
| 2023-09-26 | 6,870 | 6,870 | 6,810 | 6,820 | 36,300 | 6,820 |
| 2023-09-25 | 6,860 | 6,860 | 6,800 | 6,860 | 24,300 | 6,860 |
| 2023-09-22 | 6,690 | 6,790 | 6,660 | 6,760 | 35,600 | 6,760 |
| 2023-09-21 | 6,910 | 6,910 | 6,740 | 6,750 | 50,900 | 6,750 |
| 2023-09-20 | 6,930 | 6,990 | 6,910 | 6,920 | 48,700 | 6,920 |
| 2023-09-19 | 7,010 | 7,020 | 6,880 | 6,920 | 78,900 | 6,920 |
| 2023-09-15 | 7,030 | 7,050 | 6,980 | 7,030 | 33,600 | 7,030 |
| 2023-09-14 | 6,950 | 6,970 | 6,880 | 6,950 | 35,300 | 6,950 |
| 2023-09-13 | 6,890 | 6,980 | 6,880 | 6,950 | 47,000 | 6,950 |
| 2023-09-12 | 7,020 | 7,020 | 6,870 | 6,940 | 33,600 | 6,940 |
| 2023-09-11 | 7,040 | 7,040 | 6,960 | 6,960 | 45,500 | 6,960 |
| 2023-09-08 | 7,090 | 7,130 | 7,010 | 7,010 | 50,200 | 7,010 |
| 2023-09-07 | 7,240 | 7,260 | 7,120 | 7,150 | 44,200 | 7,150 |
| 2023-09-06 | 7,340 | 7,340 | 7,270 | 7,270 | 28,800 | 7,270 |
| 2023-09-05 | 7,240 | 7,300 | 7,190 | 7,290 | 35,100 | 7,290 |
| 2023-09-04 | 7,120 | 7,240 | 7,120 | 7,240 | 36,400 | 7,240 |
| 2023-09-01 | 7,120 | 7,150 | 7,080 | 7,110 | 28,200 | 7,110 |
| 2023-08-31 | 7,080 | 7,150 | 7,060 | 7,120 | 34,300 | 7,120 |
| 2023-08-30 | 7,100 | 7,130 | 7,040 | 7,080 | 29,600 | 7,080 |
| 2023-08-29 | 7,050 | 7,050 | 6,990 | 7,030 | 35,400 | 7,030 |
| 2023-08-28 | 7,010 | 7,070 | 7,010 | 7,050 | 33,100 | 7,050 |
| 2023-08-25 | 7,000 | 7,020 | 6,900 | 6,970 | 46,100 | 6,970 |
| 2023-08-24 | 7,020 | 7,090 | 7,020 | 7,040 | 26,000 | 7,040 |
| 2023-08-23 | 7,100 | 7,100 | 6,990 | 7,040 | 21,600 | 7,040 |
| 2023-08-22 | 6,950 | 7,110 | 6,900 | 7,100 | 47,000 | 7,100 |
| 2023-08-21 | 6,960 | 6,970 | 6,870 | 6,870 | 55,600 | 6,870 |
| 2023-08-18 | 6,950 | 7,000 | 6,930 | 6,960 | 32,600 | 6,960 |
| 2023-08-17 | 7,130 | 7,160 | 6,980 | 7,060 | 49,900 | 7,060 |
| 2023-08-16 | 7,130 | 7,230 | 7,130 | 7,180 | 37,400 | 7,180 |
| 2023-08-15 | 7,240 | 7,270 | 7,180 | 7,180 | 25,700 | 7,180 |
| 2023-08-14 | 7,280 | 7,280 | 7,160 | 7,160 | 36,700 | 7,160 |
| 2023-08-10 | 7,170 | 7,290 | 7,140 | 7,290 | 39,100 | 7,290 |
| 2023-08-09 | 7,210 | 7,270 | 7,190 | 7,250 | 22,800 | 7,250 |
| 2023-08-08 | 7,310 | 7,360 | 7,210 | 7,220 | 47,700 | 7,220 |
| 2023-08-07 | 7,350 | 7,380 | 7,240 | 7,340 | 25,000 | 7,340 |
| 2023-08-04 | 7,200 | 7,410 | 7,190 | 7,360 | 36,800 | 7,360 |
| 2023-08-03 | 7,470 | 7,470 | 7,210 | 7,220 | 57,400 | 7,220 |
| 2023-08-02 | 7,500 | 7,580 | 7,320 | 7,490 | 62,900 | 7,490 |
| 2023-08-01 | 7,460 | 7,610 | 7,360 | 7,560 | 121,300 | 7,560 |
| 2023-07-31 | 7,490 | 7,820 | 7,160 | 7,200 | 254,000 | 7,200 |
| 2023-07-28 | 7,250 | 7,350 | 7,190 | 7,350 | 84,200 | 7,350 |
| 2023-07-27 | 7,350 | 7,360 | 7,260 | 7,300 | 65,000 | 7,300 |
| 2023-07-26 | 7,480 | 7,500 | 7,380 | 7,410 | 40,500 | 7,410 |
| 2023-07-25 | 7,570 | 7,580 | 7,440 | 7,480 | 24,700 | 7,480 |
| 2023-07-24 | 7,470 | 7,540 | 7,460 | 7,500 | 21,800 | 7,500 |
| 2023-07-21 | 7,470 | 7,490 | 7,410 | 7,430 | 27,200 | 7,430 |
| 2023-07-20 | 7,640 | 7,680 | 7,410 | 7,430 | 37,500 | 7,430 |
| 2023-07-19 | 7,670 | 7,670 | 7,510 | 7,600 | 29,000 | 7,600 |
| 2023-07-18 | 7,560 | 7,660 | 7,500 | 7,570 | 27,700 | 7,570 |
| 2023-07-14 | 7,520 | 7,560 | 7,410 | 7,490 | 38,100 | 7,490 |
| 2023-07-13 | 7,320 | 7,420 | 7,270 | 7,390 | 26,700 | 7,390 |
| 2023-07-12 | 7,500 | 7,500 | 7,310 | 7,320 | 48,300 | 7,320 |
| 2023-07-11 | 7,510 | 7,580 | 7,500 | 7,520 | 31,200 | 7,520 |
| 2023-07-10 | 7,480 | 7,590 | 7,480 | 7,480 | 34,900 | 7,480 |
| 2023-07-07 | 7,490 | 7,590 | 7,460 | 7,480 | 31,400 | 7,480 |
| 2023-07-06 | 7,750 | 7,790 | 7,560 | 7,560 | 32,000 | 7,560 |
| 2023-07-05 | 7,830 | 7,840 | 7,750 | 7,820 | 19,200 | 7,820 |
| 2023-07-04 | 7,800 | 7,860 | 7,710 | 7,830 | 35,500 | 7,830 |
| 2023-07-03 | 7,850 | 7,930 | 7,810 | 7,860 | 31,800 | 7,860 |
| 2023-06-30 | 7,780 | 7,780 | 7,680 | 7,750 | 37,600 | 7,750 |
| 2023-06-29 | 7,800 | 7,830 | 7,680 | 7,730 | 33,300 | 7,730 |
| 2023-06-28 | 7,680 | 7,750 | 7,580 | 7,750 | 38,700 | 7,750 |
| 2023-06-27 | 7,620 | 7,710 | 7,500 | 7,580 | 73,900 | 7,580 |
| 2023-06-26 | 7,750 | 7,910 | 7,650 | 7,740 | 35,500 | 7,740 |
| 2023-06-23 | 7,930 | 7,950 | 7,700 | 7,750 | 45,500 | 7,750 |
| 2023-06-22 | 7,950 | 7,990 | 7,830 | 7,860 | 41,600 | 7,860 |
| 2023-06-21 | 7,800 | 7,950 | 7,760 | 7,900 | 34,300 | 7,900 |
| 2023-06-20 | 7,750 | 7,840 | 7,740 | 7,800 | 24,700 | 7,800 |
| 2023-06-19 | 7,800 | 7,860 | 7,710 | 7,790 | 41,500 | 7,790 |
| 2023-06-16 | 7,790 | 7,790 | 7,620 | 7,740 | 64,200 | 7,740 |
| 2023-06-15 | 7,700 | 7,810 | 7,660 | 7,710 | 41,900 | 7,710 |
| 2023-06-14 | 7,830 | 7,850 | 7,610 | 7,680 | 56,200 | 7,680 |
| 2023-06-13 | 7,630 | 7,810 | 7,580 | 7,740 | 63,400 | 7,740 |
| 2023-06-12 | 7,480 | 7,570 | 7,450 | 7,550 | 25,200 | 7,550 |
| 2023-06-09 | 7,320 | 7,480 | 7,310 | 7,440 | 40,500 | 7,440 |
| 2023-06-08 | 7,370 | 7,390 | 7,250 | 7,310 | 32,400 | 7,310 |
| 2023-06-07 | 7,490 | 7,520 | 7,330 | 7,330 | 36,200 | 7,330 |
| 2023-06-06 | 7,460 | 7,480 | 7,360 | 7,470 | 30,400 | 7,470 |
| 2023-06-05 | 7,530 | 7,530 | 7,380 | 7,490 | 45,000 | 7,490 |
| 2023-06-02 | 7,360 | 7,400 | 7,280 | 7,380 | 32,400 | 7,380 |
| 2023-06-01 | 7,340 | 7,420 | 7,310 | 7,350 | 32,900 | 7,350 |
| 2023-05-31 | 7,600 | 7,600 | 7,330 | 7,340 | 81,200 | 7,340 |
| 2023-05-30 | 7,440 | 7,610 | 7,420 | 7,610 | 38,600 | 7,610 |
| 2023-05-29 | 7,580 | 7,590 | 7,440 | 7,490 | 78,500 | 7,490 |
| 2023-05-26 | 7,570 | 7,730 | 7,500 | 7,540 | 121,700 | 7,540 |
| 2023-05-25 | 7,200 | 7,440 | 7,180 | 7,420 | 52,700 | 7,420 |
| 2023-05-24 | 7,110 | 7,300 | 7,090 | 7,230 | 30,400 | 7,230 |
| 2023-05-23 | 7,260 | 7,310 | 7,130 | 7,190 | 43,900 | 7,190 |
| 2023-05-22 | 7,220 | 7,270 | 7,130 | 7,220 | 39,900 | 7,220 |
| 2023-05-19 | 7,280 | 7,310 | 7,150 | 7,250 | 52,200 | 7,250 |
| 2023-05-18 | 7,050 | 7,220 | 7,000 | 7,210 | 64,600 | 7,210 |
| 2023-05-17 | 6,890 | 7,110 | 6,890 | 7,030 | 71,500 | 7,030 |
| 2023-05-16 | 6,930 | 6,960 | 6,850 | 6,920 | 45,800 | 6,920 |
| 2023-05-15 | 7,080 | 7,100 | 6,920 | 6,950 | 71,000 | 6,950 |
| 2023-05-12 | 6,830 | 7,020 | 6,800 | 7,000 | 50,600 | 7,000 |
| 2023-05-11 | 7,020 | 7,030 | 6,830 | 6,900 | 62,000 | 6,900 |
| 2023-05-10 | 7,000 | 7,180 | 6,930 | 7,080 | 71,900 | 7,080 |
| 2023-05-09 | 6,820 | 7,020 | 6,820 | 6,990 | 86,700 | 6,990 |
| 2023-05-08 | 6,660 | 6,790 | 6,640 | 6,780 | 49,900 | 6,780 |
| 2023-05-02 | 6,720 | 6,720 | 6,640 | 6,660 | 47,200 | 6,660 |
| 2023-05-01 | 6,710 | 6,760 | 6,610 | 6,740 | 66,100 | 6,740 |
| 2023-04-28 | 6,610 | 6,760 | 6,500 | 6,760 | 158,600 | 6,760 |
| 2023-04-27 | 6,030 | 6,870 | 6,030 | 6,570 | 438,400 | 6,570 |
| 2023-04-26 | 6,100 | 6,110 | 6,010 | 6,070 | 40,800 | 6,070 |
| 2023-04-25 | 6,120 | 6,180 | 6,100 | 6,120 | 27,200 | 6,120 |
| 2023-04-24 | 6,090 | 6,110 | 6,060 | 6,100 | 26,400 | 6,100 |
| 2023-04-21 | 6,060 | 6,150 | 6,050 | 6,080 | 28,200 | 6,080 |
| 2023-04-20 | 6,000 | 6,090 | 6,000 | 6,060 | 65,400 | 6,060 |
| 2023-04-19 | 6,070 | 6,100 | 6,010 | 6,050 | 31,900 | 6,050 |
| 2023-04-18 | 6,140 | 6,160 | 6,100 | 6,140 | 30,100 | 6,140 |
| 2023-04-17 | 6,080 | 6,130 | 6,070 | 6,130 | 17,900 | 6,130 |
| 2023-04-14 | 6,150 | 6,160 | 6,050 | 6,080 | 41,600 | 6,080 |
| 2023-04-13 | 6,050 | 6,120 | 6,020 | 6,120 | 29,300 | 6,120 |
| 2023-04-12 | 6,050 | 6,100 | 6,040 | 6,090 | 24,500 | 6,090 |
| 2023-04-11 | 6,020 | 6,080 | 6,000 | 6,040 | 19,900 | 6,040 |
| 2023-04-10 | 6,070 | 6,090 | 5,980 | 5,990 | 25,400 | 5,990 |
| 2023-04-07 | 5,910 | 6,050 | 5,910 | 5,980 | 35,900 | 5,980 |
| 2023-04-06 | 6,050 | 6,050 | 5,870 | 5,910 | 52,800 | 5,910 |
| 2023-04-05 | 6,100 | 6,170 | 6,080 | 6,110 | 49,000 | 6,110 |
| 2023-04-04 | 6,090 | 6,200 | 6,080 | 6,160 | 37,300 | 6,160 |
| 2023-04-03 | 6,230 | 6,230 | 6,060 | 6,110 | 30,100 | 6,110 |
| 2023-03-31 | 6,050 | 6,150 | 5,990 | 6,150 | 36,300 | 6,150 |
| 2023-03-30 | 6,020 | 6,040 | 5,970 | 6,020 | 21,100 | 6,020 |
| 2023-03-29 | 5,950 | 6,050 | 5,950 | 6,050 | 33,700 | 6,050 |
| 2023-03-28 | 5,930 | 5,950 | 5,900 | 5,940 | 17,200 | 5,940 |
| 2023-03-27 | 5,970 | 5,970 | 5,910 | 5,930 | 27,400 | 5,930 |
| 2023-03-24 | 5,940 | 6,020 | 5,940 | 5,940 | 24,900 | 5,940 |
| 2023-03-23 | 5,750 | 5,960 | 5,750 | 5,950 | 27,000 | 5,950 |
| 2023-03-22 | 5,900 | 5,920 | 5,840 | 5,850 | 31,200 | 5,850 |
| 2023-03-20 | 5,740 | 5,920 | 5,740 | 5,800 | 61,600 | 5,800 |
| 2023-03-17 | 5,790 | 5,820 | 5,750 | 5,750 | 31,200 | 5,750 |
| 2023-03-16 | 5,580 | 5,700 | 5,580 | 5,700 | 37,400 | 5,700 |
| 2023-03-15 | 5,710 | 5,820 | 5,680 | 5,770 | 45,100 | 5,770 |
| 2023-03-14 | 5,770 | 5,770 | 5,570 | 5,610 | 56,000 | 5,610 |
| 2023-03-13 | 5,860 | 5,900 | 5,790 | 5,870 | 42,400 | 5,870 |
| 2023-03-10 | 5,910 | 6,000 | 5,880 | 5,960 | 45,900 | 5,960 |
| 2023-03-09 | 6,090 | 6,100 | 6,000 | 6,010 | 34,400 | 6,010 |
| 2023-03-08 | 5,910 | 6,050 | 5,900 | 6,040 | 46,400 | 6,040 |
| 2023-03-07 | 5,940 | 5,980 | 5,890 | 5,940 | 50,400 | 5,940 |
| 2023-03-06 | 5,830 | 5,860 | 5,760 | 5,840 | 36,400 | 5,840 |
| 2023-03-03 | 5,730 | 5,780 | 5,700 | 5,770 | 32,300 | 5,770 |
| 2023-03-02 | 5,730 | 5,740 | 5,700 | 5,720 | 29,300 | 5,720 |
| 2023-03-01 | 5,680 | 5,780 | 5,660 | 5,710 | 36,100 | 5,710 |
| 2023-02-28 | 5,720 | 5,720 | 5,650 | 5,660 | 34,700 | 5,660 |
| 2023-02-27 | 5,660 | 5,710 | 5,630 | 5,700 | 28,100 | 5,700 |
| 2023-02-24 | 5,620 | 5,660 | 5,600 | 5,630 | 17,400 | 5,630 |
| 2023-02-22 | 5,630 | 5,660 | 5,590 | 5,600 | 31,500 | 5,600 |
| 2023-02-21 | 5,660 | 5,730 | 5,650 | 5,690 | 17,400 | 5,690 |
| 2023-02-20 | 5,610 | 5,660 | 5,590 | 5,640 | 19,500 | 5,640 |
| 2023-02-17 | 5,690 | 5,690 | 5,600 | 5,600 | 26,600 | 5,600 |
| 2023-02-16 | 5,700 | 5,750 | 5,690 | 5,720 | 30,700 | 5,720 |
| 2023-02-15 | 5,790 | 5,790 | 5,680 | 5,680 | 36,800 | 5,680 |
| 2023-02-14 | 5,770 | 5,790 | 5,730 | 5,760 | 18,700 | 5,760 |
| 2023-02-13 | 5,770 | 5,770 | 5,710 | 5,740 | 18,500 | 5,740 |
| 2023-02-10 | 5,730 | 5,790 | 5,710 | 5,740 | 38,200 | 5,740 |
| 2023-02-09 | 5,640 | 5,760 | 5,630 | 5,730 | 23,300 | 5,730 |
| 2023-02-08 | 5,700 | 5,740 | 5,640 | 5,700 | 39,300 | 5,700 |
| 2023-02-07 | 5,560 | 5,680 | 5,550 | 5,650 | 40,000 | 5,650 |
| 2023-02-06 | 5,770 | 5,780 | 5,510 | 5,560 | 77,000 | 5,560 |
| 2023-02-03 | 5,710 | 5,710 | 5,630 | 5,690 | 56,200 | 5,690 |
| 2023-02-02 | 5,720 | 5,870 | 5,660 | 5,660 | 116,000 | 5,660 |
| 2023-02-01 | 5,920 | 5,930 | 5,620 | 5,660 | 223,700 | 5,660 |
| 2023-01-31 | 6,150 | 6,300 | 6,080 | 6,260 | 64,600 | 6,260 |
| 2023-01-30 | 5,990 | 6,200 | 5,960 | 6,190 | 92,300 | 6,190 |
| 2023-01-27 | 6,050 | 6,070 | 5,970 | 5,970 | 36,000 | 5,970 |
| 2023-01-26 | 6,100 | 6,130 | 6,060 | 6,080 | 19,100 | 6,080 |
| 2023-01-25 | 6,190 | 6,190 | 6,120 | 6,130 | 23,200 | 6,130 |
| 2023-01-24 | 6,080 | 6,240 | 6,060 | 6,200 | 42,800 | 6,200 |
| 2023-01-23 | 5,940 | 6,040 | 5,910 | 6,010 | 20,700 | 6,010 |
| 2023-01-20 | 5,810 | 5,930 | 5,800 | 5,920 | 19,900 | 5,920 |
| 2023-01-19 | 5,840 | 5,880 | 5,810 | 5,810 | 14,200 | 5,810 |
| 2023-01-18 | 5,780 | 5,930 | 5,760 | 5,890 | 13,500 | 5,890 |
| 2023-01-17 | 5,710 | 5,800 | 5,710 | 5,760 | 20,200 | 5,760 |
| 2023-01-16 | 5,760 | 5,800 | 5,750 | 5,750 | 32,000 | 5,750 |
| 2023-01-13 | 5,720 | 5,790 | 5,720 | 5,760 | 19,000 | 5,760 |
| 2023-01-12 | 5,780 | 5,820 | 5,740 | 5,760 | 13,700 | 5,760 |
| 2023-01-11 | 5,770 | 5,770 | 5,710 | 5,750 | 14,300 | 5,750 |
| 2023-01-10 | 5,720 | 5,760 | 5,670 | 5,670 | 25,700 | 5,670 |
| 2023-01-06 | 5,640 | 5,680 | 5,580 | 5,670 | 41,900 | 5,670 |
| 2023-01-05 | 5,650 | 5,760 | 5,630 | 5,710 | 34,500 | 5,710 |
| 2023-01-04 | 5,770 | 5,770 | 5,660 | 5,680 | 26,000 | 5,680 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株
