6594 ニデック(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 | 5,772 | 5,772 | 5,658 | 5,695 | 2,944,400 | 2,847.50 |
| 2023-12-28 | 5,650 | 5,748 | 5,593 | 5,742 | 3,104,400 | 2,871 |
| 2023-12-27 | 5,470 | 5,666 | 5,470 | 5,604 | 4,269,300 | 2,802 |
| 2023-12-26 | 5,501 | 5,512 | 5,453 | 5,470 | 2,457,400 | 2,735 |
| 2023-12-25 | 5,540 | 5,581 | 5,503 | 5,507 | 1,987,100 | 2,753.50 |
| 2023-12-22 | 5,597 | 5,624 | 5,526 | 5,538 | 1,898,300 | 2,769 |
| 2023-12-21 | 5,545 | 5,607 | 5,524 | 5,569 | 2,154,600 | 2,784.50 |
| 2023-12-20 | 5,600 | 5,710 | 5,596 | 5,627 | 3,481,400 | 2,813.50 |
| 2023-12-19 | 5,509 | 5,587 | 5,465 | 5,587 | 2,024,700 | 2,793.50 |
| 2023-12-18 | 5,536 | 5,541 | 5,493 | 5,524 | 1,729,800 | 2,762 |
| 2023-12-15 | 5,531 | 5,590 | 5,511 | 5,588 | 2,960,400 | 2,794 |
| 2023-12-14 | 5,550 | 5,573 | 5,437 | 5,478 | 2,297,100 | 2,739 |
| 2023-12-13 | 5,569 | 5,570 | 5,494 | 5,532 | 2,086,600 | 2,766 |
| 2023-12-12 | 5,556 | 5,576 | 5,475 | 5,514 | 2,013,500 | 2,757 |
| 2023-12-11 | 5,435 | 5,514 | 5,430 | 5,502 | 2,641,000 | 2,751 |
| 2023-12-08 | 5,419 | 5,433 | 5,345 | 5,389 | 4,061,600 | 2,694.50 |
| 2023-12-07 | 5,518 | 5,605 | 5,426 | 5,430 | 3,447,700 | 2,715 |
| 2023-12-06 | 5,472 | 5,531 | 5,462 | 5,521 | 2,348,300 | 2,760.50 |
| 2023-12-05 | 5,454 | 5,498 | 5,415 | 5,422 | 2,847,700 | 2,711 |
| 2023-12-04 | 5,545 | 5,549 | 5,454 | 5,505 | 2,540,000 | 2,752.50 |
| 2023-12-01 | 5,610 | 5,610 | 5,539 | 5,551 | 2,271,100 | 2,775.50 |
| 2023-11-30 | 5,580 | 5,612 | 5,535 | 5,604 | 3,241,400 | 2,802 |
| 2023-11-29 | 5,645 | 5,720 | 5,623 | 5,631 | 1,849,800 | 2,815.50 |
| 2023-11-28 | 5,760 | 5,760 | 5,645 | 5,673 | 2,995,000 | 2,836.50 |
| 2023-11-27 | 5,841 | 5,858 | 5,767 | 5,771 | 1,643,700 | 2,885.50 |
| 2023-11-24 | 5,841 | 5,876 | 5,794 | 5,810 | 1,852,300 | 2,905 |
| 2023-11-22 | 5,775 | 5,822 | 5,761 | 5,782 | 1,754,100 | 2,891 |
| 2023-11-21 | 5,818 | 5,850 | 5,788 | 5,821 | 1,796,400 | 2,910.50 |
| 2023-11-20 | 5,820 | 5,867 | 5,779 | 5,789 | 2,270,300 | 2,894.50 |
| 2023-11-17 | 5,750 | 5,813 | 5,717 | 5,801 | 3,216,200 | 2,900.50 |
| 2023-11-16 | 5,770 | 5,791 | 5,724 | 5,766 | 2,654,800 | 2,883 |
| 2023-11-15 | 5,699 | 5,781 | 5,668 | 5,779 | 4,017,200 | 2,889.50 |
| 2023-11-14 | 5,648 | 5,650 | 5,570 | 5,618 | 3,067,700 | 2,809 |
| 2023-11-13 | 5,720 | 5,729 | 5,606 | 5,638 | 3,285,000 | 2,819 |
| 2023-11-10 | 5,675 | 5,692 | 5,628 | 5,673 | 3,509,500 | 2,836.50 |
| 2023-11-09 | 5,725 | 5,760 | 5,701 | 5,738 | 2,324,800 | 2,869 |
| 2023-11-08 | 5,755 | 5,817 | 5,700 | 5,700 | 3,818,000 | 2,850 |
| 2023-11-07 | 5,745 | 5,779 | 5,700 | 5,718 | 3,224,600 | 2,859 |
| 2023-11-06 | 5,798 | 5,859 | 5,753 | 5,753 | 5,320,700 | 2,876.50 |
| 2023-11-02 | 5,600 | 5,684 | 5,540 | 5,671 | 4,668,000 | 2,835.50 |
| 2023-11-01 | 5,528 | 5,549 | 5,430 | 5,533 | 5,137,100 | 2,766.50 |
| 2023-10-31 | 5,570 | 5,570 | 5,401 | 5,421 | 6,650,700 | 2,710.50 |
| 2023-10-30 | 5,501 | 5,580 | 5,448 | 5,539 | 10,271,300 | 2,769.50 |
| 2023-10-27 | 5,700 | 5,780 | 5,595 | 5,627 | 6,298,600 | 2,813.50 |
| 2023-10-26 | 5,780 | 5,780 | 5,621 | 5,632 | 9,674,400 | 2,816 |
| 2023-10-25 | 5,951 | 5,966 | 5,800 | 5,830 | 11,360,300 | 2,915 |
| 2023-10-24 | 6,291 | 6,299 | 5,950 | 5,995 | 15,527,800 | 2,997.50 |
| 2023-10-23 | 6,799 | 6,803 | 6,656 | 6,700 | 3,315,800 | 3,350 |
| 2023-10-20 | 6,750 | 6,755 | 6,660 | 6,699 | 2,370,600 | 3,349.50 |
| 2023-10-19 | 6,766 | 6,823 | 6,736 | 6,795 | 1,953,100 | 3,397.50 |
| 2023-10-18 | 6,910 | 6,948 | 6,892 | 6,906 | 1,314,400 | 3,453 |
| 2023-10-17 | 6,970 | 7,070 | 6,940 | 6,953 | 1,970,600 | 3,476.50 |
| 2023-10-16 | 6,933 | 6,950 | 6,835 | 6,856 | 1,845,100 | 3,428 |
| 2023-10-13 | 6,956 | 7,018 | 6,927 | 6,993 | 2,336,900 | 3,496.50 |
| 2023-10-12 | 6,900 | 7,040 | 6,895 | 7,003 | 2,163,400 | 3,501.50 |
| 2023-10-11 | 6,832 | 6,914 | 6,793 | 6,850 | 2,615,800 | 3,425 |
| 2023-10-10 | 6,778 | 6,884 | 6,770 | 6,830 | 2,636,300 | 3,415 |
| 2023-10-06 | 6,850 | 6,857 | 6,758 | 6,801 | 1,890,700 | 3,400.50 |
| 2023-10-05 | 6,858 | 6,917 | 6,761 | 6,871 | 2,146,700 | 3,435.50 |
| 2023-10-04 | 6,736 | 6,886 | 6,720 | 6,825 | 2,837,600 | 3,412.50 |
| 2023-10-03 | 6,889 | 6,962 | 6,822 | 6,836 | 2,571,800 | 3,418 |
| 2023-10-02 | 6,999 | 7,065 | 6,881 | 6,894 | 2,487,100 | 3,447 |
| 2023-09-29 | 6,929 | 6,972 | 6,876 | 6,931 | 2,694,700 | 3,465.50 |
| 2023-09-28 | 6,935 | 6,936 | 6,785 | 6,829 | 3,026,200 | 3,414.50 |
| 2023-09-27 | 6,973 | 6,979 | 6,868 | 6,945 | 4,355,200 | 3,472.50 |
| 2023-09-26 | 7,048 | 7,132 | 7,017 | 7,123 | 2,352,000 | 3,561.50 |
| 2023-09-25 | 7,000 | 7,030 | 6,934 | 7,030 | 1,866,900 | 3,515 |
| 2023-09-22 | 6,830 | 7,100 | 6,810 | 7,036 | 3,583,600 | 3,518 |
| 2023-09-21 | 7,110 | 7,110 | 6,919 | 6,919 | 3,773,500 | 3,459.50 |
| 2023-09-20 | 7,303 | 7,303 | 7,154 | 7,160 | 3,606,700 | 3,580 |
| 2023-09-19 | 7,284 | 7,347 | 7,263 | 7,333 | 2,584,700 | 3,666.50 |
| 2023-09-15 | 7,380 | 7,457 | 7,321 | 7,430 | 3,007,100 | 3,715 |
| 2023-09-14 | 7,367 | 7,454 | 7,346 | 7,400 | 2,085,000 | 3,700 |
| 2023-09-13 | 7,365 | 7,417 | 7,272 | 7,292 | 1,718,100 | 3,646 |
| 2023-09-12 | 7,352 | 7,405 | 7,326 | 7,393 | 1,391,600 | 3,696.50 |
| 2023-09-11 | 7,382 | 7,400 | 7,331 | 7,340 | 1,251,400 | 3,670 |
| 2023-09-08 | 7,388 | 7,457 | 7,316 | 7,356 | 3,193,300 | 3,678 |
| 2023-09-07 | 7,647 | 7,651 | 7,381 | 7,387 | 4,635,500 | 3,693.50 |
| 2023-09-06 | 7,685 | 7,774 | 7,637 | 7,739 | 2,195,900 | 3,869.50 |
| 2023-09-05 | 7,592 | 7,666 | 7,511 | 7,654 | 2,187,700 | 3,827 |
| 2023-09-04 | 7,617 | 7,628 | 7,541 | 7,580 | 2,421,000 | 3,790 |
| 2023-09-01 | 7,594 | 7,660 | 7,581 | 7,618 | 1,562,300 | 3,809 |
| 2023-08-31 | 7,583 | 7,652 | 7,546 | 7,632 | 1,571,200 | 3,816 |
| 2023-08-30 | 7,598 | 7,655 | 7,582 | 7,606 | 2,420,700 | 3,803 |
| 2023-08-29 | 7,490 | 7,491 | 7,387 | 7,453 | 1,375,600 | 3,726.50 |
| 2023-08-28 | 7,432 | 7,508 | 7,415 | 7,446 | 1,438,900 | 3,723 |
| 2023-08-25 | 7,310 | 7,408 | 7,293 | 7,353 | 1,346,800 | 3,676.50 |
| 2023-08-24 | 7,448 | 7,480 | 7,389 | 7,417 | 1,601,000 | 3,708.50 |
| 2023-08-23 | 7,379 | 7,439 | 7,356 | 7,413 | 1,081,600 | 3,706.50 |
| 2023-08-22 | 7,411 | 7,430 | 7,361 | 7,420 | 1,160,800 | 3,710 |
| 2023-08-21 | 7,425 | 7,454 | 7,354 | 7,378 | 1,347,600 | 3,689 |
| 2023-08-18 | 7,250 | 7,448 | 7,234 | 7,423 | 2,339,900 | 3,711.50 |
| 2023-08-17 | 7,468 | 7,468 | 7,220 | 7,331 | 3,930,500 | 3,665.50 |
| 2023-08-16 | 7,668 | 7,677 | 7,539 | 7,553 | 2,067,300 | 3,776.50 |
| 2023-08-15 | 7,828 | 7,846 | 7,761 | 7,786 | 1,437,300 | 3,893 |
| 2023-08-14 | 7,960 | 7,960 | 7,746 | 7,767 | 2,251,900 | 3,883.50 |
| 2023-08-10 | 7,819 | 7,966 | 7,791 | 7,966 | 1,598,300 | 3,983 |
| 2023-08-09 | 7,900 | 7,914 | 7,838 | 7,884 | 1,355,800 | 3,942 |
| 2023-08-08 | 7,945 | 7,979 | 7,887 | 7,924 | 1,672,700 | 3,962 |
| 2023-08-07 | 7,785 | 7,927 | 7,763 | 7,908 | 2,115,900 | 3,954 |
| 2023-08-04 | 7,850 | 7,934 | 7,812 | 7,902 | 2,429,300 | 3,951 |
| 2023-08-03 | 8,030 | 8,042 | 7,862 | 7,862 | 4,173,900 | 3,931 |
| 2023-08-02 | 8,360 | 8,365 | 8,166 | 8,166 | 2,910,600 | 4,083 |
| 2023-08-01 | 8,496 | 8,508 | 8,435 | 8,461 | 1,370,000 | 4,230.50 |
| 2023-07-31 | 8,529 | 8,535 | 8,406 | 8,453 | 2,426,700 | 4,226.50 |
| 2023-07-28 | 8,301 | 8,448 | 8,261 | 8,400 | 3,890,000 | 4,200 |
| 2023-07-27 | 8,400 | 8,501 | 8,364 | 8,402 | 3,409,200 | 4,201 |
| 2023-07-26 | 8,431 | 8,435 | 8,226 | 8,311 | 3,588,400 | 4,155.50 |
| 2023-07-25 | 8,625 | 8,628 | 8,300 | 8,362 | 5,013,400 | 4,181 |
| 2023-07-24 | 8,700 | 8,706 | 8,482 | 8,643 | 6,854,200 | 4,321.50 |
| 2023-07-21 | 8,200 | 8,597 | 8,199 | 8,592 | 16,284,800 | 4,296 |
| 2023-07-20 | 7,880 | 7,880 | 7,756 | 7,784 | 2,447,000 | 3,892 |
| 2023-07-19 | 7,860 | 7,895 | 7,816 | 7,875 | 2,064,100 | 3,937.50 |
| 2023-07-18 | 7,712 | 7,816 | 7,705 | 7,779 | 2,321,400 | 3,889.50 |
| 2023-07-14 | 7,620 | 7,665 | 7,556 | 7,635 | 2,441,200 | 3,817.50 |
| 2023-07-13 | 7,408 | 7,571 | 7,390 | 7,554 | 1,728,900 | 3,777 |
| 2023-07-12 | 7,478 | 7,484 | 7,342 | 7,366 | 1,556,300 | 3,683 |
| 2023-07-11 | 7,484 | 7,534 | 7,414 | 7,473 | 2,001,200 | 3,736.50 |
| 2023-07-10 | 7,530 | 7,564 | 7,445 | 7,463 | 1,839,500 | 3,731.50 |
| 2023-07-07 | 7,570 | 7,590 | 7,502 | 7,520 | 2,098,500 | 3,760 |
| 2023-07-06 | 7,710 | 7,755 | 7,641 | 7,647 | 1,849,400 | 3,823.50 |
| 2023-07-05 | 7,770 | 7,834 | 7,726 | 7,828 | 1,401,700 | 3,914 |
| 2023-07-04 | 7,868 | 7,878 | 7,805 | 7,841 | 1,567,400 | 3,920.50 |
| 2023-07-03 | 7,940 | 7,950 | 7,856 | 7,900 | 1,834,400 | 3,950 |
| 2023-06-30 | 7,830 | 7,869 | 7,764 | 7,845 | 2,441,500 | 3,922.50 |
| 2023-06-29 | 7,873 | 7,958 | 7,860 | 7,895 | 2,418,900 | 3,947.50 |
| 2023-06-28 | 7,712 | 7,845 | 7,667 | 7,831 | 2,814,900 | 3,915.50 |
| 2023-06-27 | 7,644 | 7,660 | 7,532 | 7,583 | 2,140,400 | 3,791.50 |
| 2023-06-26 | 7,710 | 7,743 | 7,625 | 7,672 | 1,592,500 | 3,836 |
| 2023-06-23 | 7,881 | 7,911 | 7,644 | 7,690 | 2,966,900 | 3,845 |
| 2023-06-22 | 7,950 | 7,999 | 7,800 | 7,833 | 3,293,500 | 3,916.50 |
| 2023-06-21 | 7,950 | 8,070 | 7,936 | 8,024 | 2,992,300 | 4,012 |
| 2023-06-20 | 7,975 | 7,980 | 7,843 | 7,941 | 3,227,700 | 3,970.50 |
| 2023-06-19 | 8,002 | 8,084 | 7,940 | 8,016 | 4,732,100 | 4,008 |
| 2023-06-16 | 7,800 | 7,948 | 7,744 | 7,886 | 7,832,500 | 3,943 |
| 2023-06-15 | 7,620 | 7,783 | 7,610 | 7,753 | 4,225,200 | 3,876.50 |
| 2023-06-14 | 7,590 | 7,670 | 7,520 | 7,587 | 3,592,100 | 3,793.50 |
| 2023-06-13 | 7,495 | 7,572 | 7,461 | 7,488 | 3,318,700 | 3,744 |
| 2023-06-12 | 7,400 | 7,495 | 7,365 | 7,428 | 2,722,300 | 3,714 |
| 2023-06-09 | 7,232 | 7,279 | 7,201 | 7,256 | 2,571,100 | 3,628 |
| 2023-06-08 | 7,250 | 7,328 | 7,105 | 7,191 | 2,806,300 | 3,595.50 |
| 2023-06-07 | 7,430 | 7,430 | 7,251 | 7,300 | 3,329,900 | 3,650 |
| 2023-06-06 | 7,394 | 7,429 | 7,327 | 7,400 | 2,474,700 | 3,700 |
| 2023-06-05 | 7,486 | 7,500 | 7,312 | 7,400 | 3,525,100 | 3,700 |
| 2023-06-02 | 7,075 | 7,383 | 7,041 | 7,371 | 4,942,500 | 3,685.50 |
| 2023-06-01 | 6,894 | 7,028 | 6,873 | 6,974 | 1,886,300 | 3,487 |
| 2023-05-31 | 7,042 | 7,045 | 6,892 | 6,940 | 5,031,900 | 3,470 |
| 2023-05-30 | 7,077 | 7,120 | 7,018 | 7,100 | 1,636,700 | 3,550 |
| 2023-05-29 | 7,240 | 7,251 | 7,068 | 7,095 | 2,433,200 | 3,547.50 |
| 2023-05-26 | 7,250 | 7,270 | 7,084 | 7,090 | 3,047,300 | 3,545 |
| 2023-05-25 | 7,199 | 7,277 | 7,143 | 7,216 | 2,596,300 | 3,608 |
| 2023-05-24 | 7,338 | 7,358 | 7,231 | 7,252 | 2,532,500 | 3,626 |
| 2023-05-23 | 7,464 | 7,557 | 7,400 | 7,416 | 3,580,300 | 3,708 |
| 2023-05-22 | 7,347 | 7,424 | 7,225 | 7,424 | 2,431,700 | 3,712 |
| 2023-05-19 | 7,400 | 7,449 | 7,319 | 7,372 | 2,903,200 | 3,686 |
| 2023-05-18 | 7,244 | 7,300 | 7,181 | 7,300 | 3,657,600 | 3,650 |
| 2023-05-17 | 7,005 | 7,166 | 6,996 | 7,138 | 2,471,800 | 3,569 |
| 2023-05-16 | 7,010 | 7,077 | 6,985 | 7,032 | 2,462,100 | 3,516 |
| 2023-05-15 | 6,980 | 7,010 | 6,925 | 6,953 | 1,889,400 | 3,476.50 |
| 2023-05-12 | 6,980 | 6,980 | 6,907 | 6,956 | 2,006,200 | 3,478 |
| 2023-05-11 | 6,930 | 6,962 | 6,862 | 6,897 | 2,278,400 | 3,448.50 |
| 2023-05-10 | 6,934 | 6,934 | 6,815 | 6,874 | 2,045,900 | 3,437 |
| 2023-05-09 | 6,787 | 6,989 | 6,764 | 6,949 | 3,272,800 | 3,474.50 |
| 2023-05-08 | 6,800 | 6,806 | 6,645 | 6,768 | 2,627,200 | 3,384 |
| 2023-05-02 | 6,813 | 6,833 | 6,770 | 6,812 | 1,642,700 | 3,406 |
| 2023-05-01 | 6,754 | 6,861 | 6,740 | 6,812 | 2,431,500 | 3,406 |
| 2023-04-28 | 6,630 | 6,704 | 6,590 | 6,704 | 3,162,700 | 3,352 |
| 2023-04-27 | 6,559 | 6,559 | 6,477 | 6,540 | 2,512,600 | 3,270 |
| 2023-04-26 | 6,684 | 6,685 | 6,477 | 6,559 | 5,282,900 | 3,279.50 |
| 2023-04-25 | 6,875 | 6,916 | 6,683 | 6,685 | 8,588,500 | 3,342.50 |
| 2023-04-24 | 6,525 | 6,651 | 6,521 | 6,624 | 2,886,300 | 3,312 |
| 2023-04-21 | 6,522 | 6,570 | 6,457 | 6,551 | 2,889,900 | 3,275.50 |
| 2023-04-20 | 6,585 | 6,676 | 6,558 | 6,632 | 1,795,700 | 3,316 |
| 2023-04-19 | 6,660 | 6,719 | 6,617 | 6,684 | 2,383,100 | 3,342 |
| 2023-04-18 | 6,800 | 6,834 | 6,768 | 6,796 | 1,264,900 | 3,398 |
| 2023-04-17 | 6,743 | 6,773 | 6,713 | 6,760 | 1,148,200 | 3,380 |
| 2023-04-14 | 6,749 | 6,767 | 6,695 | 6,730 | 1,829,200 | 3,365 |
| 2023-04-13 | 6,678 | 6,729 | 6,642 | 6,715 | 1,810,300 | 3,357.50 |
| 2023-04-12 | 6,710 | 6,771 | 6,692 | 6,764 | 1,283,300 | 3,382 |
| 2023-04-11 | 6,669 | 6,771 | 6,661 | 6,736 | 1,817,000 | 3,368 |
| 2023-04-10 | 6,670 | 6,698 | 6,606 | 6,643 | 1,101,900 | 3,321.50 |
| 2023-04-07 | 6,603 | 6,669 | 6,599 | 6,644 | 2,000,400 | 3,322 |
| 2023-04-06 | 6,600 | 6,602 | 6,535 | 6,590 | 2,032,300 | 3,295 |
| 2023-04-05 | 6,828 | 6,849 | 6,719 | 6,721 | 2,235,800 | 3,360.50 |
| 2023-04-04 | 6,919 | 6,926 | 6,833 | 6,914 | 2,500,100 | 3,457 |
| 2023-04-03 | 6,910 | 6,920 | 6,848 | 6,870 | 1,880,900 | 3,435 |
| 2023-03-31 | 6,900 | 6,941 | 6,825 | 6,845 | 2,409,800 | 3,422.50 |
| 2023-03-30 | 6,910 | 6,917 | 6,784 | 6,828 | 1,694,700 | 3,414 |
| 2023-03-29 | 6,757 | 6,869 | 6,702 | 6,866 | 2,617,000 | 3,433 |
| 2023-03-28 | 6,789 | 6,810 | 6,670 | 6,717 | 1,958,000 | 3,358.50 |
| 2023-03-27 | 6,820 | 6,841 | 6,762 | 6,785 | 1,846,300 | 3,392.50 |
| 2023-03-24 | 6,860 | 6,903 | 6,823 | 6,878 | 2,111,900 | 3,439 |
| 2023-03-23 | 6,698 | 6,836 | 6,682 | 6,827 | 1,826,000 | 3,413.50 |
| 2023-03-22 | 6,720 | 6,849 | 6,701 | 6,804 | 3,517,400 | 3,402 |
| 2023-03-20 | 6,442 | 6,615 | 6,430 | 6,557 | 3,788,900 | 3,278.50 |
| 2023-03-17 | 6,321 | 6,432 | 6,281 | 6,428 | 2,939,800 | 3,214 |
| 2023-03-16 | 6,222 | 6,321 | 6,145 | 6,298 | 4,233,600 | 3,149 |
| 2023-03-15 | 6,650 | 6,656 | 6,409 | 6,418 | 3,371,900 | 3,209 |
| 2023-03-14 | 6,676 | 6,676 | 6,582 | 6,593 | 2,560,600 | 3,296.50 |
| 2023-03-13 | 6,760 | 6,773 | 6,676 | 6,759 | 2,588,000 | 3,379.50 |
| 2023-03-10 | 6,900 | 6,938 | 6,822 | 6,824 | 2,987,500 | 3,412 |
| 2023-03-09 | 7,021 | 7,037 | 6,991 | 7,012 | 1,758,000 | 3,506 |
| 2023-03-08 | 6,928 | 6,965 | 6,902 | 6,954 | 1,026,800 | 3,477 |
| 2023-03-07 | 6,965 | 6,973 | 6,920 | 6,949 | 1,302,000 | 3,474.50 |
| 2023-03-06 | 6,968 | 7,004 | 6,924 | 6,965 | 1,694,300 | 3,482.50 |
| 2023-03-03 | 6,800 | 6,869 | 6,762 | 6,868 | 2,177,400 | 3,434 |
| 2023-03-02 | 6,837 | 6,863 | 6,740 | 6,770 | 2,049,100 | 3,385 |
| 2023-03-01 | 6,881 | 6,906 | 6,815 | 6,884 | 1,263,500 | 3,442 |
| 2023-02-28 | 6,850 | 6,918 | 6,832 | 6,896 | 1,627,600 | 3,448 |
| 2023-02-27 | 6,801 | 6,841 | 6,765 | 6,839 | 1,149,800 | 3,419.50 |
| 2023-02-24 | 6,770 | 6,915 | 6,765 | 6,861 | 2,640,300 | 3,430.50 |
| 2023-02-22 | 6,824 | 6,870 | 6,770 | 6,777 | 2,013,600 | 3,388.50 |
| 2023-02-21 | 6,930 | 6,932 | 6,866 | 6,878 | 1,481,800 | 3,439 |
| 2023-02-20 | 7,001 | 7,024 | 6,932 | 6,932 | 1,913,800 | 3,466 |
| 2023-02-17 | 7,049 | 7,050 | 6,991 | 7,025 | 2,031,400 | 3,512.50 |
| 2023-02-16 | 7,076 | 7,126 | 7,025 | 7,121 | 2,257,700 | 3,560.50 |
| 2023-02-15 | 7,104 | 7,107 | 6,968 | 6,976 | 2,401,400 | 3,488 |
| 2023-02-14 | 7,126 | 7,131 | 7,048 | 7,058 | 1,269,600 | 3,529 |
| 2023-02-13 | 7,084 | 7,109 | 7,025 | 7,064 | 1,557,900 | 3,532 |
| 2023-02-10 | 7,150 | 7,214 | 7,085 | 7,106 | 2,610,800 | 3,553 |
| 2023-02-09 | 7,171 | 7,242 | 7,152 | 7,207 | 1,591,800 | 3,603.50 |
| 2023-02-08 | 7,374 | 7,380 | 7,218 | 7,223 | 2,179,000 | 3,611.50 |
| 2023-02-07 | 7,359 | 7,411 | 7,330 | 7,374 | 1,751,600 | 3,687 |
| 2023-02-06 | 7,290 | 7,367 | 7,263 | 7,350 | 2,430,000 | 3,675 |
| 2023-02-03 | 7,201 | 7,299 | 7,175 | 7,245 | 1,916,300 | 3,622.50 |
| 2023-02-02 | 7,226 | 7,226 | 7,111 | 7,176 | 2,108,500 | 3,588 |
| 2023-02-01 | 7,172 | 7,231 | 7,108 | 7,162 | 2,735,800 | 3,581 |
| 2023-01-31 | 7,240 | 7,246 | 7,142 | 7,170 | 2,912,000 | 3,585 |
| 2023-01-30 | 7,384 | 7,402 | 7,254 | 7,290 | 2,584,600 | 3,645 |
| 2023-01-27 | 7,287 | 7,470 | 7,271 | 7,390 | 5,778,800 | 3,695 |
| 2023-01-26 | 7,148 | 7,280 | 7,146 | 7,171 | 5,037,700 | 3,585.50 |
| 2023-01-25 | 7,086 | 7,191 | 7,019 | 7,145 | 12,410,100 | 3,572.50 |
| 2023-01-24 | 7,428 | 7,585 | 7,403 | 7,551 | 3,674,300 | 3,775.50 |
| 2023-01-23 | 7,365 | 7,367 | 7,290 | 7,336 | 2,362,600 | 3,668 |
| 2023-01-20 | 7,165 | 7,220 | 7,120 | 7,215 | 1,869,700 | 3,607.50 |
| 2023-01-19 | 7,274 | 7,298 | 7,223 | 7,237 | 2,057,700 | 3,618.50 |
| 2023-01-18 | 7,260 | 7,480 | 7,209 | 7,408 | 2,338,500 | 3,704 |
| 2023-01-17 | 7,155 | 7,275 | 7,151 | 7,220 | 1,716,900 | 3,610 |
| 2023-01-16 | 7,166 | 7,270 | 7,150 | 7,187 | 1,782,600 | 3,593.50 |
| 2023-01-13 | 7,212 | 7,362 | 7,212 | 7,259 | 2,667,200 | 3,629.50 |
| 2023-01-12 | 7,224 | 7,308 | 7,186 | 7,266 | 2,885,800 | 3,633 |
| 2023-01-11 | 6,995 | 7,098 | 6,969 | 7,085 | 2,474,300 | 3,542.50 |
| 2023-01-10 | 6,994 | 6,995 | 6,866 | 6,928 | 2,440,200 | 3,464 |
| 2023-01-06 | 6,764 | 6,910 | 6,755 | 6,848 | 1,828,700 | 3,424 |
| 2023-01-05 | 6,737 | 6,875 | 6,716 | 6,850 | 1,859,300 | 3,425 |
| 2023-01-04 | 6,739 | 6,770 | 6,658 | 6,693 | 2,569,900 | 3,346.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
