6592 マブチモーター(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 | 2,347 | 2,372 | 2,320.5 | 2,339 | 362,300 | 2,339 |
| 2023-12-28 | 2,321.5 | 2,350 | 2,316 | 2,348 | 513,100 | 2,348 |
| 2023-12-27 | 4,710 | 4,745 | 4,710 | 4,741 | 390,000 | 2,370.50 |
| 2023-12-26 | 4,698 | 4,718 | 4,679 | 4,695 | 259,700 | 2,347.50 |
| 2023-12-25 | 4,731 | 4,735 | 4,666 | 4,679 | 269,800 | 2,339.50 |
| 2023-12-22 | 4,735 | 4,745 | 4,695 | 4,698 | 188,100 | 2,349 |
| 2023-12-21 | 4,680 | 4,714 | 4,670 | 4,697 | 163,100 | 2,348.50 |
| 2023-12-20 | 4,699 | 4,724 | 4,683 | 4,689 | 168,000 | 2,344.50 |
| 2023-12-19 | 4,664 | 4,691 | 4,635 | 4,688 | 137,800 | 2,344 |
| 2023-12-18 | 4,700 | 4,700 | 4,634 | 4,678 | 191,300 | 2,339 |
| 2023-12-15 | 4,718 | 4,720 | 4,678 | 4,713 | 164,100 | 2,356.50 |
| 2023-12-14 | 4,721 | 4,722 | 4,626 | 4,673 | 304,100 | 2,336.50 |
| 2023-12-13 | 4,750 | 4,760 | 4,712 | 4,721 | 193,300 | 2,360.50 |
| 2023-12-12 | 4,710 | 4,749 | 4,681 | 4,737 | 233,500 | 2,368.50 |
| 2023-12-11 | 4,582 | 4,648 | 4,575 | 4,640 | 193,300 | 2,320 |
| 2023-12-08 | 4,560 | 4,560 | 4,492 | 4,537 | 278,900 | 2,268.50 |
| 2023-12-07 | 4,641 | 4,667 | 4,597 | 4,615 | 201,900 | 2,307.50 |
| 2023-12-06 | 4,629 | 4,691 | 4,629 | 4,682 | 155,300 | 2,341 |
| 2023-12-05 | 4,619 | 4,658 | 4,615 | 4,633 | 126,400 | 2,316.50 |
| 2023-12-04 | 4,637 | 4,643 | 4,570 | 4,623 | 162,600 | 2,311.50 |
| 2023-12-01 | 4,666 | 4,680 | 4,646 | 4,658 | 171,700 | 2,329 |
| 2023-11-30 | 4,551 | 4,655 | 4,551 | 4,648 | 279,100 | 2,324 |
| 2023-11-29 | 4,498 | 4,551 | 4,485 | 4,551 | 167,400 | 2,275.50 |
| 2023-11-28 | 4,500 | 4,508 | 4,460 | 4,498 | 146,300 | 2,249 |
| 2023-11-27 | 4,519 | 4,532 | 4,488 | 4,500 | 178,500 | 2,250 |
| 2023-11-24 | 4,530 | 4,534 | 4,511 | 4,513 | 153,700 | 2,256.50 |
| 2023-11-22 | 4,530 | 4,556 | 4,506 | 4,519 | 131,900 | 2,259.50 |
| 2023-11-21 | 4,525 | 4,561 | 4,515 | 4,539 | 134,200 | 2,269.50 |
| 2023-11-20 | 4,582 | 4,600 | 4,511 | 4,520 | 146,300 | 2,260 |
| 2023-11-17 | 4,537 | 4,576 | 4,523 | 4,571 | 142,200 | 2,285.50 |
| 2023-11-16 | 4,525 | 4,549 | 4,501 | 4,515 | 110,700 | 2,257.50 |
| 2023-11-15 | 4,530 | 4,548 | 4,491 | 4,528 | 130,300 | 2,264 |
| 2023-11-14 | 4,504 | 4,520 | 4,486 | 4,498 | 86,100 | 2,249 |
| 2023-11-13 | 4,509 | 4,509 | 4,478 | 4,492 | 83,800 | 2,246 |
| 2023-11-10 | 4,460 | 4,507 | 4,450 | 4,500 | 98,700 | 2,250 |
| 2023-11-09 | 4,539 | 4,545 | 4,459 | 4,472 | 142,700 | 2,236 |
| 2023-11-08 | 4,506 | 4,533 | 4,477 | 4,500 | 286,300 | 2,250 |
| 2023-11-07 | 4,582 | 4,582 | 4,442 | 4,442 | 312,000 | 2,221 |
| 2023-11-06 | 4,602 | 4,654 | 4,570 | 4,594 | 376,300 | 2,297 |
| 2023-11-02 | 4,472 | 4,618 | 4,435 | 4,601 | 548,300 | 2,300.50 |
| 2023-11-01 | 4,360 | 4,409 | 4,358 | 4,404 | 151,200 | 2,202 |
| 2023-10-31 | 4,260 | 4,301 | 4,239 | 4,294 | 150,900 | 2,147 |
| 2023-10-30 | 4,326 | 4,330 | 4,261 | 4,271 | 144,000 | 2,135.50 |
| 2023-10-27 | 4,316 | 4,356 | 4,305 | 4,349 | 106,800 | 2,174.50 |
| 2023-10-26 | 4,300 | 4,321 | 4,262 | 4,288 | 182,200 | 2,144 |
| 2023-10-25 | 4,340 | 4,370 | 4,322 | 4,331 | 94,000 | 2,165.50 |
| 2023-10-24 | 4,333 | 4,348 | 4,259 | 4,331 | 118,300 | 2,165.50 |
| 2023-10-23 | 4,377 | 4,392 | 4,334 | 4,341 | 123,600 | 2,170.50 |
| 2023-10-20 | 4,360 | 4,379 | 4,330 | 4,355 | 128,800 | 2,177.50 |
| 2023-10-19 | 4,325 | 4,360 | 4,312 | 4,339 | 224,500 | 2,169.50 |
| 2023-10-18 | 4,401 | 4,423 | 4,382 | 4,414 | 88,500 | 2,207 |
| 2023-10-17 | 4,464 | 4,466 | 4,380 | 4,400 | 173,200 | 2,200 |
| 2023-10-16 | 4,480 | 4,512 | 4,408 | 4,426 | 191,500 | 2,213 |
| 2023-10-13 | 4,511 | 4,537 | 4,491 | 4,495 | 156,200 | 2,247.50 |
| 2023-10-12 | 4,551 | 4,570 | 4,515 | 4,548 | 128,500 | 2,274 |
| 2023-10-11 | 4,530 | 4,558 | 4,510 | 4,511 | 134,000 | 2,255.50 |
| 2023-10-10 | 4,469 | 4,573 | 4,465 | 4,539 | 256,800 | 2,269.50 |
| 2023-10-06 | 4,439 | 4,501 | 4,439 | 4,458 | 183,000 | 2,229 |
| 2023-10-05 | 4,396 | 4,473 | 4,381 | 4,444 | 289,700 | 2,222 |
| 2023-10-04 | 4,415 | 4,464 | 4,383 | 4,397 | 310,300 | 2,198.50 |
| 2023-10-03 | 4,500 | 4,515 | 4,427 | 4,433 | 223,700 | 2,216.50 |
| 2023-10-02 | 4,512 | 4,571 | 4,502 | 4,503 | 221,700 | 2,251.50 |
| 2023-09-29 | 4,523 | 4,537 | 4,455 | 4,470 | 200,200 | 2,235 |
| 2023-09-28 | 4,520 | 4,548 | 4,481 | 4,507 | 125,800 | 2,253.50 |
| 2023-09-27 | 4,507 | 4,564 | 4,473 | 4,564 | 231,200 | 2,282 |
| 2023-09-26 | 4,578 | 4,597 | 4,555 | 4,569 | 109,600 | 2,284.50 |
| 2023-09-25 | 4,579 | 4,598 | 4,541 | 4,589 | 149,900 | 2,294.50 |
| 2023-09-22 | 4,475 | 4,554 | 4,475 | 4,519 | 261,100 | 2,259.50 |
| 2023-09-21 | 4,557 | 4,557 | 4,500 | 4,500 | 164,400 | 2,250 |
| 2023-09-20 | 4,629 | 4,638 | 4,517 | 4,533 | 305,400 | 2,266.50 |
| 2023-09-19 | 4,642 | 4,653 | 4,606 | 4,628 | 209,800 | 2,314 |
| 2023-09-15 | 4,596 | 4,654 | 4,571 | 4,633 | 339,500 | 2,316.50 |
| 2023-09-14 | 4,568 | 4,610 | 4,556 | 4,598 | 202,600 | 2,299 |
| 2023-09-13 | 4,570 | 4,594 | 4,542 | 4,575 | 213,400 | 2,287.50 |
| 2023-09-12 | 4,488 | 4,576 | 4,488 | 4,575 | 138,000 | 2,287.50 |
| 2023-09-11 | 4,494 | 4,520 | 4,460 | 4,485 | 165,500 | 2,242.50 |
| 2023-09-08 | 4,484 | 4,512 | 4,451 | 4,463 | 202,500 | 2,231.50 |
| 2023-09-07 | 4,545 | 4,570 | 4,477 | 4,488 | 226,900 | 2,244 |
| 2023-09-06 | 4,521 | 4,576 | 4,520 | 4,557 | 174,000 | 2,278.50 |
| 2023-09-05 | 4,519 | 4,565 | 4,511 | 4,555 | 171,600 | 2,277.50 |
| 2023-09-04 | 4,498 | 4,520 | 4,469 | 4,520 | 180,200 | 2,260 |
| 2023-09-01 | 4,461 | 4,492 | 4,457 | 4,482 | 144,700 | 2,241 |
| 2023-08-31 | 4,470 | 4,476 | 4,440 | 4,459 | 134,300 | 2,229.50 |
| 2023-08-30 | 4,404 | 4,460 | 4,371 | 4,456 | 261,800 | 2,228 |
| 2023-08-29 | 4,368 | 4,407 | 4,341 | 4,380 | 174,000 | 2,190 |
| 2023-08-28 | 4,316 | 4,339 | 4,291 | 4,336 | 142,400 | 2,168 |
| 2023-08-25 | 4,332 | 4,354 | 4,287 | 4,306 | 205,900 | 2,153 |
| 2023-08-24 | 4,350 | 4,378 | 4,329 | 4,368 | 138,300 | 2,184 |
| 2023-08-23 | 4,282 | 4,357 | 4,275 | 4,357 | 145,500 | 2,178.50 |
| 2023-08-22 | 4,336 | 4,338 | 4,271 | 4,302 | 167,000 | 2,151 |
| 2023-08-21 | 4,340 | 4,358 | 4,295 | 4,336 | 207,500 | 2,168 |
| 2023-08-18 | 4,344 | 4,410 | 4,321 | 4,342 | 265,700 | 2,171 |
| 2023-08-17 | 4,305 | 4,349 | 4,195 | 4,333 | 403,600 | 2,166.50 |
| 2023-08-16 | 4,330 | 4,345 | 4,232 | 4,331 | 591,200 | 2,165.50 |
| 2023-08-15 | 4,560 | 4,564 | 4,386 | 4,417 | 404,000 | 2,208.50 |
| 2023-08-14 | 4,380 | 4,597 | 4,380 | 4,592 | 1,073,400 | 2,296 |
| 2023-08-10 | 3,934 | 4,185 | 3,934 | 4,170 | 909,400 | 2,085 |
| 2023-08-09 | 3,948 | 3,948 | 3,917 | 3,943 | 219,600 | 1,971.50 |
| 2023-08-08 | 3,940 | 3,966 | 3,933 | 3,960 | 130,300 | 1,980 |
| 2023-08-07 | 3,898 | 3,944 | 3,895 | 3,931 | 152,500 | 1,965.50 |
| 2023-08-04 | 3,925 | 3,925 | 3,883 | 3,897 | 136,700 | 1,948.50 |
| 2023-08-03 | 3,970 | 3,978 | 3,903 | 3,914 | 204,000 | 1,957 |
| 2023-08-02 | 4,053 | 4,061 | 4,018 | 4,035 | 168,400 | 2,017.50 |
| 2023-08-01 | 4,079 | 4,088 | 4,055 | 4,060 | 135,800 | 2,030 |
| 2023-07-31 | 4,005 | 4,095 | 4,001 | 4,082 | 361,800 | 2,041 |
| 2023-07-28 | 3,923 | 3,977 | 3,909 | 3,963 | 206,200 | 1,981.50 |
| 2023-07-27 | 3,942 | 3,948 | 3,918 | 3,939 | 120,700 | 1,969.50 |
| 2023-07-26 | 3,964 | 3,968 | 3,935 | 3,949 | 90,600 | 1,974.50 |
| 2023-07-25 | 3,992 | 4,000 | 3,958 | 3,971 | 123,400 | 1,985.50 |
| 2023-07-24 | 3,980 | 3,997 | 3,970 | 3,982 | 140,600 | 1,991 |
| 2023-07-21 | 3,920 | 3,949 | 3,908 | 3,942 | 122,200 | 1,971 |
| 2023-07-20 | 3,938 | 3,946 | 3,905 | 3,907 | 81,400 | 1,953.50 |
| 2023-07-19 | 3,945 | 3,958 | 3,915 | 3,938 | 157,100 | 1,969 |
| 2023-07-18 | 3,902 | 3,923 | 3,891 | 3,909 | 111,700 | 1,954.50 |
| 2023-07-14 | 3,897 | 3,901 | 3,844 | 3,891 | 177,700 | 1,945.50 |
| 2023-07-13 | 3,844 | 3,890 | 3,824 | 3,878 | 187,900 | 1,939 |
| 2023-07-12 | 3,859 | 3,859 | 3,814 | 3,828 | 155,900 | 1,914 |
| 2023-07-11 | 3,841 | 3,880 | 3,820 | 3,823 | 194,900 | 1,911.50 |
| 2023-07-10 | 3,830 | 3,837 | 3,805 | 3,819 | 174,800 | 1,909.50 |
| 2023-07-07 | 3,810 | 3,818 | 3,791 | 3,794 | 206,400 | 1,897 |
| 2023-07-06 | 3,875 | 3,883 | 3,830 | 3,839 | 223,600 | 1,919.50 |
| 2023-07-05 | 3,885 | 3,914 | 3,877 | 3,908 | 187,600 | 1,954 |
| 2023-07-04 | 3,969 | 3,989 | 3,938 | 3,938 | 193,000 | 1,969 |
| 2023-07-03 | 4,028 | 4,049 | 4,005 | 4,015 | 188,600 | 2,007.50 |
| 2023-06-30 | 4,000 | 4,022 | 3,979 | 4,008 | 184,800 | 2,004 |
| 2023-06-29 | 4,020 | 4,040 | 3,988 | 4,000 | 218,200 | 2,000 |
| 2023-06-28 | 3,998 | 4,066 | 3,990 | 4,066 | 324,400 | 2,033 |
| 2023-06-27 | 3,974 | 3,981 | 3,934 | 3,959 | 164,600 | 1,979.50 |
| 2023-06-26 | 3,992 | 4,012 | 3,954 | 3,971 | 133,400 | 1,985.50 |
| 2023-06-23 | 4,000 | 4,025 | 3,946 | 3,956 | 180,800 | 1,978 |
| 2023-06-22 | 3,970 | 4,037 | 3,960 | 4,002 | 250,100 | 2,001 |
| 2023-06-21 | 3,960 | 3,982 | 3,942 | 3,963 | 188,400 | 1,981.50 |
| 2023-06-20 | 3,912 | 3,957 | 3,894 | 3,956 | 177,500 | 1,978 |
| 2023-06-19 | 3,939 | 3,945 | 3,878 | 3,912 | 236,400 | 1,956 |
| 2023-06-16 | 3,964 | 3,968 | 3,905 | 3,938 | 369,200 | 1,969 |
| 2023-06-15 | 3,924 | 3,979 | 3,920 | 3,956 | 219,000 | 1,978 |
| 2023-06-14 | 3,976 | 3,976 | 3,909 | 3,936 | 388,900 | 1,968 |
| 2023-06-13 | 3,978 | 4,005 | 3,966 | 3,967 | 144,200 | 1,983.50 |
| 2023-06-12 | 3,935 | 3,958 | 3,926 | 3,953 | 114,400 | 1,976.50 |
| 2023-06-09 | 3,938 | 3,949 | 3,910 | 3,920 | 162,600 | 1,960 |
| 2023-06-08 | 3,951 | 3,991 | 3,896 | 3,908 | 211,100 | 1,954 |
| 2023-06-07 | 3,932 | 3,974 | 3,900 | 3,942 | 414,400 | 1,971 |
| 2023-06-06 | 3,883 | 3,913 | 3,852 | 3,910 | 122,600 | 1,955 |
| 2023-06-05 | 3,895 | 3,924 | 3,880 | 3,907 | 190,000 | 1,953.50 |
| 2023-06-02 | 3,810 | 3,865 | 3,805 | 3,860 | 140,300 | 1,930 |
| 2023-06-01 | 3,770 | 3,810 | 3,765 | 3,805 | 118,000 | 1,902.50 |
| 2023-05-31 | 3,820 | 3,835 | 3,775 | 3,785 | 288,700 | 1,892.50 |
| 2023-05-30 | 3,795 | 3,840 | 3,790 | 3,830 | 159,200 | 1,915 |
| 2023-05-29 | 3,885 | 3,895 | 3,810 | 3,820 | 265,900 | 1,910 |
| 2023-05-26 | 3,915 | 3,940 | 3,850 | 3,855 | 313,700 | 1,927.50 |
| 2023-05-25 | 3,895 | 3,980 | 3,890 | 3,955 | 153,400 | 1,977.50 |
| 2023-05-24 | 3,995 | 4,000 | 3,950 | 3,955 | 112,400 | 1,977.50 |
| 2023-05-23 | 4,000 | 4,005 | 3,965 | 3,995 | 211,900 | 1,997.50 |
| 2023-05-22 | 3,955 | 3,985 | 3,930 | 3,980 | 146,600 | 1,990 |
| 2023-05-19 | 3,970 | 4,000 | 3,950 | 3,960 | 245,900 | 1,980 |
| 2023-05-18 | 3,980 | 3,990 | 3,940 | 3,955 | 201,900 | 1,977.50 |
| 2023-05-17 | 3,995 | 4,000 | 3,935 | 3,940 | 135,500 | 1,970 |
| 2023-05-16 | 3,945 | 4,005 | 3,935 | 4,000 | 141,200 | 2,000 |
| 2023-05-15 | 3,925 | 3,945 | 3,900 | 3,925 | 138,600 | 1,962.50 |
| 2023-05-12 | 3,890 | 3,915 | 3,860 | 3,895 | 166,900 | 1,947.50 |
| 2023-05-11 | 3,890 | 3,900 | 3,865 | 3,900 | 237,600 | 1,950 |
| 2023-05-10 | 3,895 | 3,900 | 3,870 | 3,890 | 132,000 | 1,945 |
| 2023-05-09 | 3,880 | 3,890 | 3,840 | 3,885 | 163,400 | 1,942.50 |
| 2023-05-08 | 3,870 | 3,915 | 3,860 | 3,880 | 173,500 | 1,940 |
| 2023-05-02 | 3,865 | 3,890 | 3,830 | 3,845 | 201,000 | 1,922.50 |
| 2023-05-01 | 3,810 | 3,895 | 3,810 | 3,845 | 345,400 | 1,922.50 |
| 2023-04-28 | 3,745 | 3,880 | 3,740 | 3,825 | 531,700 | 1,912.50 |
| 2023-04-27 | 4,105 | 4,140 | 3,755 | 3,755 | 872,100 | 1,877.50 |
| 2023-04-26 | 4,050 | 4,055 | 4,005 | 4,035 | 215,200 | 2,017.50 |
| 2023-04-25 | 4,000 | 4,070 | 3,995 | 4,070 | 298,600 | 2,035 |
| 2023-04-24 | 3,955 | 3,995 | 3,925 | 3,980 | 157,800 | 1,990 |
| 2023-04-21 | 3,900 | 3,945 | 3,900 | 3,930 | 178,200 | 1,965 |
| 2023-04-20 | 3,885 | 3,895 | 3,865 | 3,885 | 82,300 | 1,942.50 |
| 2023-04-19 | 3,890 | 3,905 | 3,865 | 3,885 | 108,800 | 1,942.50 |
| 2023-04-18 | 3,905 | 3,920 | 3,900 | 3,905 | 124,000 | 1,952.50 |
| 2023-04-17 | 3,870 | 3,905 | 3,860 | 3,890 | 143,800 | 1,945 |
| 2023-04-14 | 3,880 | 3,890 | 3,855 | 3,870 | 121,800 | 1,935 |
| 2023-04-13 | 3,830 | 3,860 | 3,815 | 3,860 | 121,100 | 1,930 |
| 2023-04-12 | 3,800 | 3,825 | 3,800 | 3,825 | 136,200 | 1,912.50 |
| 2023-04-11 | 3,805 | 3,810 | 3,765 | 3,775 | 114,500 | 1,887.50 |
| 2023-04-10 | 3,795 | 3,795 | 3,755 | 3,765 | 68,000 | 1,882.50 |
| 2023-04-07 | 3,725 | 3,785 | 3,725 | 3,765 | 103,400 | 1,882.50 |
| 2023-04-06 | 3,740 | 3,755 | 3,715 | 3,740 | 141,700 | 1,870 |
| 2023-04-05 | 3,845 | 3,855 | 3,770 | 3,780 | 144,500 | 1,890 |
| 2023-04-04 | 3,865 | 3,905 | 3,860 | 3,890 | 170,900 | 1,945 |
| 2023-04-03 | 3,880 | 3,885 | 3,850 | 3,860 | 121,700 | 1,930 |
| 2023-03-31 | 3,855 | 3,875 | 3,845 | 3,855 | 158,300 | 1,927.50 |
| 2023-03-30 | 3,825 | 3,835 | 3,810 | 3,825 | 99,200 | 1,912.50 |
| 2023-03-29 | 3,755 | 3,830 | 3,740 | 3,825 | 193,700 | 1,912.50 |
| 2023-03-28 | 3,755 | 3,755 | 3,705 | 3,715 | 94,100 | 1,857.50 |
| 2023-03-27 | 3,740 | 3,750 | 3,725 | 3,725 | 91,300 | 1,862.50 |
| 2023-03-24 | 3,720 | 3,725 | 3,675 | 3,725 | 113,300 | 1,862.50 |
| 2023-03-23 | 3,730 | 3,740 | 3,715 | 3,730 | 88,800 | 1,865 |
| 2023-03-22 | 3,740 | 3,750 | 3,715 | 3,735 | 170,700 | 1,867.50 |
| 2023-03-20 | 3,700 | 3,730 | 3,685 | 3,695 | 157,700 | 1,847.50 |
| 2023-03-17 | 3,710 | 3,735 | 3,685 | 3,710 | 180,900 | 1,855 |
| 2023-03-16 | 3,665 | 3,680 | 3,615 | 3,660 | 165,800 | 1,830 |
| 2023-03-15 | 3,750 | 3,760 | 3,705 | 3,730 | 251,600 | 1,865 |
| 2023-03-14 | 3,690 | 3,745 | 3,665 | 3,730 | 376,900 | 1,865 |
| 2023-03-13 | 3,765 | 3,775 | 3,695 | 3,710 | 131,600 | 1,855 |
| 2023-03-10 | 3,780 | 3,815 | 3,780 | 3,800 | 135,200 | 1,900 |
| 2023-03-09 | 3,820 | 3,840 | 3,805 | 3,835 | 122,400 | 1,917.50 |
| 2023-03-08 | 3,800 | 3,820 | 3,780 | 3,800 | 111,300 | 1,900 |
| 2023-03-07 | 3,795 | 3,820 | 3,785 | 3,800 | 119,300 | 1,900 |
| 2023-03-06 | 3,790 | 3,790 | 3,760 | 3,785 | 140,200 | 1,892.50 |
| 2023-03-03 | 3,785 | 3,785 | 3,750 | 3,770 | 154,400 | 1,885 |
| 2023-03-02 | 3,800 | 3,800 | 3,745 | 3,755 | 109,300 | 1,877.50 |
| 2023-03-01 | 3,765 | 3,790 | 3,765 | 3,790 | 112,400 | 1,895 |
| 2023-02-28 | 3,790 | 3,800 | 3,765 | 3,770 | 114,000 | 1,885 |
| 2023-02-27 | 3,735 | 3,790 | 3,735 | 3,780 | 124,900 | 1,890 |
| 2023-02-24 | 3,710 | 3,780 | 3,710 | 3,740 | 148,000 | 1,870 |
| 2023-02-22 | 3,755 | 3,765 | 3,680 | 3,695 | 126,200 | 1,847.50 |
| 2023-02-21 | 3,760 | 3,780 | 3,740 | 3,770 | 111,300 | 1,885 |
| 2023-02-20 | 3,765 | 3,770 | 3,730 | 3,750 | 88,800 | 1,875 |
| 2023-02-17 | 3,710 | 3,785 | 3,690 | 3,765 | 284,600 | 1,882.50 |
| 2023-02-16 | 3,645 | 3,710 | 3,640 | 3,705 | 224,400 | 1,852.50 |
| 2023-02-15 | 3,720 | 3,720 | 3,605 | 3,640 | 512,300 | 1,820 |
| 2023-02-14 | 3,765 | 3,810 | 3,695 | 3,715 | 432,700 | 1,857.50 |
| 2023-02-13 | 3,745 | 3,745 | 3,710 | 3,730 | 92,400 | 1,865 |
| 2023-02-10 | 3,700 | 3,760 | 3,700 | 3,745 | 131,700 | 1,872.50 |
| 2023-02-09 | 3,720 | 3,735 | 3,715 | 3,715 | 92,800 | 1,857.50 |
| 2023-02-08 | 3,745 | 3,760 | 3,710 | 3,725 | 90,300 | 1,862.50 |
| 2023-02-07 | 3,750 | 3,760 | 3,725 | 3,740 | 99,500 | 1,870 |
| 2023-02-06 | 3,750 | 3,755 | 3,720 | 3,725 | 191,900 | 1,862.50 |
| 2023-02-03 | 3,700 | 3,715 | 3,690 | 3,700 | 140,400 | 1,850 |
| 2023-02-02 | 3,735 | 3,750 | 3,695 | 3,700 | 174,500 | 1,850 |
| 2023-02-01 | 3,740 | 3,755 | 3,690 | 3,710 | 173,700 | 1,855 |
| 2023-01-31 | 3,725 | 3,760 | 3,685 | 3,705 | 287,500 | 1,852.50 |
| 2023-01-30 | 3,700 | 3,715 | 3,670 | 3,705 | 198,100 | 1,852.50 |
| 2023-01-27 | 3,665 | 3,710 | 3,665 | 3,705 | 182,400 | 1,852.50 |
| 2023-01-26 | 3,685 | 3,710 | 3,680 | 3,710 | 132,400 | 1,855 |
| 2023-01-25 | 3,650 | 3,685 | 3,640 | 3,680 | 173,800 | 1,840 |
| 2023-01-24 | 3,680 | 3,710 | 3,665 | 3,690 | 173,200 | 1,845 |
| 2023-01-23 | 3,660 | 3,675 | 3,625 | 3,675 | 182,300 | 1,837.50 |
| 2023-01-20 | 3,580 | 3,630 | 3,575 | 3,625 | 264,300 | 1,812.50 |
| 2023-01-19 | 3,640 | 3,665 | 3,620 | 3,620 | 190,600 | 1,810 |
| 2023-01-18 | 3,660 | 3,720 | 3,650 | 3,675 | 240,600 | 1,837.50 |
| 2023-01-17 | 3,660 | 3,705 | 3,660 | 3,685 | 106,700 | 1,842.50 |
| 2023-01-16 | 3,670 | 3,685 | 3,650 | 3,660 | 92,600 | 1,830 |
| 2023-01-13 | 3,680 | 3,705 | 3,665 | 3,670 | 127,300 | 1,835 |
| 2023-01-12 | 3,690 | 3,735 | 3,680 | 3,700 | 137,400 | 1,850 |
| 2023-01-11 | 3,640 | 3,665 | 3,625 | 3,655 | 135,000 | 1,827.50 |
| 2023-01-10 | 3,645 | 3,665 | 3,595 | 3,600 | 144,400 | 1,800 |
| 2023-01-06 | 3,600 | 3,655 | 3,595 | 3,625 | 228,500 | 1,812.50 |
| 2023-01-05 | 3,685 | 3,690 | 3,620 | 3,640 | 259,500 | 1,820 |
| 2023-01-04 | 3,690 | 3,730 | 3,655 | 3,705 | 159,800 | 1,852.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株