6651 日東工業(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 | 3,575 | 3,615 | 3,570 | 3,600 | 125,200 | 3,600 |
| 2023-12-28 | 3,535 | 3,570 | 3,530 | 3,565 | 119,600 | 3,565 |
| 2023-12-27 | 3,500 | 3,535 | 3,500 | 3,535 | 124,400 | 3,535 |
| 2023-12-26 | 3,465 | 3,505 | 3,465 | 3,480 | 85,200 | 3,480 |
| 2023-12-25 | 3,500 | 3,505 | 3,465 | 3,465 | 81,900 | 3,465 |
| 2023-12-22 | 3,485 | 3,495 | 3,470 | 3,480 | 58,500 | 3,480 |
| 2023-12-21 | 3,470 | 3,495 | 3,455 | 3,460 | 137,200 | 3,460 |
| 2023-12-20 | 3,480 | 3,505 | 3,465 | 3,480 | 94,200 | 3,480 |
| 2023-12-19 | 3,455 | 3,475 | 3,425 | 3,455 | 110,100 | 3,455 |
| 2023-12-18 | 3,450 | 3,455 | 3,400 | 3,440 | 137,300 | 3,440 |
| 2023-12-15 | 3,485 | 3,520 | 3,460 | 3,470 | 204,100 | 3,470 |
| 2023-12-14 | 3,520 | 3,520 | 3,475 | 3,475 | 113,100 | 3,475 |
| 2023-12-13 | 3,540 | 3,540 | 3,490 | 3,505 | 119,200 | 3,505 |
| 2023-12-12 | 3,560 | 3,570 | 3,525 | 3,535 | 108,000 | 3,535 |
| 2023-12-11 | 3,535 | 3,555 | 3,510 | 3,540 | 113,300 | 3,540 |
| 2023-12-08 | 3,540 | 3,545 | 3,460 | 3,485 | 193,700 | 3,485 |
| 2023-12-07 | 3,530 | 3,560 | 3,515 | 3,550 | 159,800 | 3,550 |
| 2023-12-06 | 3,500 | 3,565 | 3,500 | 3,565 | 126,100 | 3,565 |
| 2023-12-05 | 3,520 | 3,530 | 3,485 | 3,485 | 184,500 | 3,485 |
| 2023-12-04 | 3,600 | 3,600 | 3,535 | 3,535 | 159,500 | 3,535 |
| 2023-12-01 | 3,590 | 3,605 | 3,560 | 3,580 | 151,000 | 3,580 |
| 2023-11-30 | 3,510 | 3,605 | 3,500 | 3,590 | 791,800 | 3,590 |
| 2023-11-29 | 3,545 | 3,565 | 3,510 | 3,510 | 397,900 | 3,510 |
| 2023-11-28 | 3,485 | 3,580 | 3,465 | 3,550 | 528,900 | 3,550 |
| 2023-11-27 | 3,490 | 3,515 | 3,465 | 3,485 | 163,500 | 3,485 |
| 2023-11-24 | 3,425 | 3,455 | 3,405 | 3,445 | 228,400 | 3,445 |
| 2023-11-22 | 3,385 | 3,415 | 3,360 | 3,400 | 253,400 | 3,400 |
| 2023-11-21 | 3,415 | 3,420 | 3,355 | 3,410 | 282,400 | 3,410 |
| 2023-11-20 | 3,450 | 3,455 | 3,395 | 3,400 | 145,700 | 3,400 |
| 2023-11-17 | 3,395 | 3,440 | 3,390 | 3,440 | 142,200 | 3,440 |
| 2023-11-16 | 3,410 | 3,420 | 3,370 | 3,395 | 161,700 | 3,395 |
| 2023-11-15 | 3,455 | 3,475 | 3,415 | 3,420 | 179,900 | 3,420 |
| 2023-11-14 | 3,430 | 3,450 | 3,415 | 3,430 | 113,200 | 3,430 |
| 2023-11-13 | 3,455 | 3,470 | 3,430 | 3,435 | 111,900 | 3,435 |
| 2023-11-10 | 3,405 | 3,445 | 3,380 | 3,440 | 150,800 | 3,440 |
| 2023-11-09 | 3,415 | 3,420 | 3,355 | 3,405 | 276,000 | 3,405 |
| 2023-11-08 | 3,505 | 3,545 | 3,410 | 3,425 | 229,700 | 3,425 |
| 2023-11-07 | 3,650 | 3,715 | 3,500 | 3,500 | 316,900 | 3,500 |
| 2023-11-06 | 3,560 | 3,565 | 3,475 | 3,555 | 229,900 | 3,555 |
| 2023-11-02 | 3,535 | 3,560 | 3,485 | 3,485 | 153,800 | 3,485 |
| 2023-11-01 | 3,500 | 3,520 | 3,480 | 3,505 | 149,200 | 3,505 |
| 2023-10-31 | 3,445 | 3,460 | 3,390 | 3,430 | 185,700 | 3,430 |
| 2023-10-30 | 3,425 | 3,470 | 3,420 | 3,445 | 158,500 | 3,445 |
| 2023-10-27 | 3,415 | 3,440 | 3,395 | 3,440 | 147,100 | 3,440 |
| 2023-10-26 | 3,430 | 3,470 | 3,375 | 3,380 | 177,200 | 3,380 |
| 2023-10-25 | 3,500 | 3,520 | 3,470 | 3,470 | 129,200 | 3,470 |
| 2023-10-24 | 3,435 | 3,455 | 3,340 | 3,450 | 133,300 | 3,450 |
| 2023-10-23 | 3,450 | 3,505 | 3,410 | 3,410 | 130,200 | 3,410 |
| 2023-10-20 | 3,420 | 3,480 | 3,405 | 3,455 | 69,100 | 3,455 |
| 2023-10-19 | 3,405 | 3,450 | 3,400 | 3,435 | 89,300 | 3,435 |
| 2023-10-18 | 3,465 | 3,480 | 3,430 | 3,450 | 100,500 | 3,450 |
| 2023-10-17 | 3,495 | 3,505 | 3,435 | 3,455 | 78,600 | 3,455 |
| 2023-10-16 | 3,500 | 3,520 | 3,430 | 3,445 | 144,200 | 3,445 |
| 2023-10-13 | 3,550 | 3,580 | 3,515 | 3,525 | 82,700 | 3,525 |
| 2023-10-12 | 3,560 | 3,585 | 3,540 | 3,585 | 73,300 | 3,585 |
| 2023-10-11 | 3,565 | 3,590 | 3,540 | 3,545 | 111,300 | 3,545 |
| 2023-10-10 | 3,505 | 3,570 | 3,505 | 3,560 | 117,300 | 3,560 |
| 2023-10-06 | 3,410 | 3,505 | 3,410 | 3,490 | 81,600 | 3,490 |
| 2023-10-05 | 3,395 | 3,420 | 3,335 | 3,410 | 167,500 | 3,410 |
| 2023-10-04 | 3,450 | 3,465 | 3,345 | 3,355 | 414,000 | 3,355 |
| 2023-10-03 | 3,600 | 3,600 | 3,510 | 3,515 | 132,800 | 3,515 |
| 2023-10-02 | 3,575 | 3,675 | 3,555 | 3,605 | 259,200 | 3,605 |
| 2023-09-29 | 3,755 | 3,760 | 3,570 | 3,585 | 316,400 | 3,585 |
| 2023-09-28 | 3,750 | 3,770 | 3,720 | 3,760 | 187,400 | 3,760 |
| 2023-09-27 | 3,795 | 3,845 | 3,760 | 3,845 | 198,100 | 3,845 |
| 2023-09-26 | 3,855 | 3,860 | 3,760 | 3,800 | 178,100 | 3,800 |
| 2023-09-25 | 3,825 | 3,830 | 3,785 | 3,830 | 140,600 | 3,830 |
| 2023-09-22 | 3,795 | 3,825 | 3,755 | 3,815 | 186,100 | 3,815 |
| 2023-09-21 | 3,850 | 3,860 | 3,795 | 3,800 | 134,700 | 3,800 |
| 2023-09-20 | 3,915 | 3,925 | 3,815 | 3,815 | 189,900 | 3,815 |
| 2023-09-19 | 3,885 | 3,890 | 3,840 | 3,880 | 153,800 | 3,880 |
| 2023-09-15 | 3,830 | 3,850 | 3,810 | 3,835 | 128,800 | 3,835 |
| 2023-09-14 | 3,800 | 3,820 | 3,765 | 3,810 | 123,300 | 3,810 |
| 2023-09-13 | 3,845 | 3,845 | 3,785 | 3,805 | 122,900 | 3,805 |
| 2023-09-12 | 3,840 | 3,850 | 3,805 | 3,845 | 107,700 | 3,845 |
| 2023-09-11 | 3,845 | 3,855 | 3,810 | 3,825 | 76,300 | 3,825 |
| 2023-09-08 | 3,810 | 3,855 | 3,790 | 3,815 | 146,500 | 3,815 |
| 2023-09-07 | 3,885 | 3,900 | 3,825 | 3,830 | 183,900 | 3,830 |
| 2023-09-06 | 3,960 | 3,985 | 3,900 | 3,900 | 183,700 | 3,900 |
| 2023-09-05 | 3,975 | 3,985 | 3,935 | 3,955 | 114,600 | 3,955 |
| 2023-09-04 | 3,905 | 3,980 | 3,905 | 3,980 | 112,900 | 3,980 |
| 2023-09-01 | 3,910 | 3,920 | 3,860 | 3,900 | 90,300 | 3,900 |
| 2023-08-31 | 3,845 | 3,900 | 3,835 | 3,890 | 115,700 | 3,890 |
| 2023-08-30 | 3,855 | 3,880 | 3,835 | 3,850 | 97,700 | 3,850 |
| 2023-08-29 | 3,760 | 3,810 | 3,745 | 3,810 | 97,300 | 3,810 |
| 2023-08-28 | 3,685 | 3,765 | 3,685 | 3,765 | 104,400 | 3,765 |
| 2023-08-25 | 3,620 | 3,660 | 3,595 | 3,645 | 83,900 | 3,645 |
| 2023-08-24 | 3,610 | 3,630 | 3,610 | 3,625 | 56,800 | 3,625 |
| 2023-08-23 | 3,580 | 3,630 | 3,575 | 3,630 | 64,900 | 3,630 |
| 2023-08-22 | 3,590 | 3,605 | 3,570 | 3,595 | 72,400 | 3,595 |
| 2023-08-21 | 3,600 | 3,615 | 3,580 | 3,580 | 57,200 | 3,580 |
| 2023-08-18 | 3,600 | 3,625 | 3,585 | 3,590 | 100,000 | 3,590 |
| 2023-08-17 | 3,650 | 3,665 | 3,580 | 3,640 | 93,500 | 3,640 |
| 2023-08-16 | 3,645 | 3,665 | 3,630 | 3,645 | 57,800 | 3,645 |
| 2023-08-15 | 3,665 | 3,690 | 3,645 | 3,660 | 49,800 | 3,660 |
| 2023-08-14 | 3,685 | 3,720 | 3,645 | 3,650 | 81,800 | 3,650 |
| 2023-08-10 | 3,605 | 3,680 | 3,590 | 3,675 | 93,100 | 3,675 |
| 2023-08-09 | 3,620 | 3,630 | 3,520 | 3,605 | 130,100 | 3,605 |
| 2023-08-08 | 3,745 | 3,760 | 3,595 | 3,620 | 283,000 | 3,620 |
| 2023-08-07 | 3,595 | 3,680 | 3,575 | 3,680 | 150,500 | 3,680 |
| 2023-08-04 | 3,600 | 3,630 | 3,585 | 3,590 | 68,500 | 3,590 |
| 2023-08-03 | 3,625 | 3,630 | 3,595 | 3,610 | 95,900 | 3,610 |
| 2023-08-02 | 3,675 | 3,720 | 3,640 | 3,650 | 122,900 | 3,650 |
| 2023-08-01 | 3,635 | 3,680 | 3,635 | 3,670 | 73,000 | 3,670 |
| 2023-07-31 | 3,690 | 3,690 | 3,620 | 3,635 | 104,300 | 3,635 |
| 2023-07-28 | 3,595 | 3,655 | 3,585 | 3,645 | 86,500 | 3,645 |
| 2023-07-27 | 3,605 | 3,625 | 3,580 | 3,625 | 66,400 | 3,625 |
| 2023-07-26 | 3,635 | 3,635 | 3,600 | 3,615 | 44,800 | 3,615 |
| 2023-07-25 | 3,630 | 3,640 | 3,615 | 3,635 | 51,400 | 3,635 |
| 2023-07-24 | 3,620 | 3,635 | 3,600 | 3,625 | 52,600 | 3,625 |
| 2023-07-21 | 3,635 | 3,640 | 3,580 | 3,590 | 122,700 | 3,590 |
| 2023-07-20 | 3,695 | 3,700 | 3,630 | 3,635 | 61,800 | 3,635 |
| 2023-07-19 | 3,685 | 3,720 | 3,655 | 3,695 | 117,200 | 3,695 |
| 2023-07-18 | 3,570 | 3,665 | 3,545 | 3,665 | 159,200 | 3,665 |
| 2023-07-14 | 3,570 | 3,600 | 3,490 | 3,515 | 80,600 | 3,515 |
| 2023-07-13 | 3,525 | 3,565 | 3,480 | 3,545 | 78,800 | 3,545 |
| 2023-07-12 | 3,545 | 3,545 | 3,500 | 3,505 | 64,900 | 3,505 |
| 2023-07-11 | 3,540 | 3,555 | 3,520 | 3,535 | 50,900 | 3,535 |
| 2023-07-10 | 3,535 | 3,560 | 3,515 | 3,535 | 92,700 | 3,535 |
| 2023-07-07 | 3,540 | 3,560 | 3,475 | 3,535 | 95,100 | 3,535 |
| 2023-07-06 | 3,575 | 3,585 | 3,550 | 3,565 | 71,700 | 3,565 |
| 2023-07-05 | 3,590 | 3,610 | 3,540 | 3,590 | 80,400 | 3,590 |
| 2023-07-04 | 3,575 | 3,615 | 3,560 | 3,600 | 108,000 | 3,600 |
| 2023-07-03 | 3,580 | 3,615 | 3,570 | 3,585 | 70,800 | 3,585 |
| 2023-06-30 | 3,580 | 3,600 | 3,555 | 3,555 | 151,800 | 3,555 |
| 2023-06-29 | 3,515 | 3,555 | 3,500 | 3,555 | 81,000 | 3,555 |
| 2023-06-28 | 3,475 | 3,515 | 3,455 | 3,510 | 86,100 | 3,510 |
| 2023-06-27 | 3,480 | 3,490 | 3,430 | 3,470 | 85,400 | 3,470 |
| 2023-06-26 | 3,500 | 3,525 | 3,450 | 3,480 | 59,100 | 3,480 |
| 2023-06-23 | 3,600 | 3,630 | 3,470 | 3,505 | 163,800 | 3,505 |
| 2023-06-22 | 3,585 | 3,635 | 3,560 | 3,580 | 124,200 | 3,580 |
| 2023-06-21 | 3,490 | 3,585 | 3,490 | 3,565 | 117,300 | 3,565 |
| 2023-06-20 | 3,500 | 3,510 | 3,460 | 3,500 | 59,400 | 3,500 |
| 2023-06-19 | 3,445 | 3,545 | 3,435 | 3,500 | 117,900 | 3,500 |
| 2023-06-16 | 3,460 | 3,460 | 3,415 | 3,440 | 143,100 | 3,440 |
| 2023-06-15 | 3,470 | 3,485 | 3,430 | 3,465 | 92,500 | 3,465 |
| 2023-06-14 | 3,450 | 3,480 | 3,430 | 3,460 | 88,400 | 3,460 |
| 2023-06-13 | 3,410 | 3,450 | 3,410 | 3,425 | 89,600 | 3,425 |
| 2023-06-12 | 3,410 | 3,435 | 3,390 | 3,400 | 93,400 | 3,400 |
| 2023-06-09 | 3,350 | 3,390 | 3,335 | 3,375 | 118,400 | 3,375 |
| 2023-06-08 | 3,400 | 3,400 | 3,310 | 3,335 | 128,000 | 3,335 |
| 2023-06-07 | 3,475 | 3,495 | 3,355 | 3,355 | 250,800 | 3,355 |
| 2023-06-06 | 3,475 | 3,485 | 3,435 | 3,455 | 122,600 | 3,455 |
| 2023-06-05 | 3,475 | 3,500 | 3,430 | 3,480 | 167,200 | 3,480 |
| 2023-06-02 | 3,415 | 3,440 | 3,380 | 3,430 | 129,400 | 3,430 |
| 2023-06-01 | 3,350 | 3,440 | 3,340 | 3,415 | 144,000 | 3,415 |
| 2023-05-31 | 3,430 | 3,445 | 3,375 | 3,390 | 754,000 | 3,390 |
| 2023-05-30 | 3,280 | 3,440 | 3,265 | 3,435 | 400,600 | 3,435 |
| 2023-05-29 | 3,220 | 3,250 | 3,190 | 3,235 | 120,000 | 3,235 |
| 2023-05-26 | 3,145 | 3,215 | 3,145 | 3,160 | 115,200 | 3,160 |
| 2023-05-25 | 3,160 | 3,195 | 3,135 | 3,165 | 145,100 | 3,165 |
| 2023-05-24 | 3,060 | 3,145 | 3,045 | 3,125 | 123,000 | 3,125 |
| 2023-05-23 | 3,130 | 3,140 | 3,030 | 3,060 | 191,500 | 3,060 |
| 2023-05-22 | 3,040 | 3,125 | 3,040 | 3,110 | 162,700 | 3,110 |
| 2023-05-19 | 2,989 | 3,050 | 2,983 | 3,035 | 141,300 | 3,035 |
| 2023-05-18 | 3,000 | 3,010 | 2,955 | 2,982 | 200,000 | 2,982 |
| 2023-05-17 | 2,950 | 2,985 | 2,931 | 2,968 | 174,800 | 2,968 |
| 2023-05-16 | 2,988 | 2,989 | 2,910 | 2,961 | 385,900 | 2,961 |
| 2023-05-15 | 2,775 | 2,809 | 2,763 | 2,809 | 141,300 | 2,809 |
| 2023-05-12 | 2,767 | 2,774 | 2,722 | 2,751 | 96,600 | 2,751 |
| 2023-05-11 | 2,770 | 2,783 | 2,755 | 2,765 | 75,300 | 2,765 |
| 2023-05-10 | 2,810 | 2,816 | 2,770 | 2,783 | 84,800 | 2,783 |
| 2023-05-09 | 2,785 | 2,805 | 2,761 | 2,798 | 102,900 | 2,798 |
| 2023-05-08 | 2,740 | 2,795 | 2,724 | 2,779 | 127,000 | 2,779 |
| 2023-05-02 | 2,725 | 2,738 | 2,702 | 2,732 | 73,600 | 2,732 |
| 2023-05-01 | 2,700 | 2,727 | 2,695 | 2,722 | 72,900 | 2,722 |
| 2023-04-28 | 2,685 | 2,704 | 2,668 | 2,684 | 80,500 | 2,684 |
| 2023-04-27 | 2,633 | 2,655 | 2,615 | 2,653 | 66,600 | 2,653 |
| 2023-04-26 | 2,661 | 2,670 | 2,636 | 2,649 | 70,900 | 2,649 |
| 2023-04-25 | 2,660 | 2,698 | 2,654 | 2,669 | 78,900 | 2,669 |
| 2023-04-24 | 2,654 | 2,671 | 2,641 | 2,644 | 55,200 | 2,644 |
| 2023-04-21 | 2,670 | 2,684 | 2,644 | 2,649 | 67,400 | 2,649 |
| 2023-04-20 | 2,644 | 2,674 | 2,644 | 2,669 | 88,800 | 2,669 |
| 2023-04-19 | 2,638 | 2,651 | 2,621 | 2,651 | 65,900 | 2,651 |
| 2023-04-18 | 2,621 | 2,656 | 2,604 | 2,647 | 103,000 | 2,647 |
| 2023-04-17 | 2,608 | 2,613 | 2,588 | 2,607 | 91,900 | 2,607 |
| 2023-04-14 | 2,577 | 2,609 | 2,562 | 2,604 | 91,700 | 2,604 |
| 2023-04-13 | 2,576 | 2,589 | 2,558 | 2,577 | 67,000 | 2,577 |
| 2023-04-12 | 2,578 | 2,592 | 2,563 | 2,577 | 84,600 | 2,577 |
| 2023-04-11 | 2,562 | 2,567 | 2,537 | 2,558 | 66,900 | 2,558 |
| 2023-04-10 | 2,550 | 2,557 | 2,531 | 2,546 | 72,500 | 2,546 |
| 2023-04-07 | 2,530 | 2,543 | 2,524 | 2,531 | 82,500 | 2,531 |
| 2023-04-06 | 2,544 | 2,552 | 2,520 | 2,534 | 137,600 | 2,534 |
| 2023-04-05 | 2,633 | 2,633 | 2,575 | 2,578 | 115,100 | 2,578 |
| 2023-04-04 | 2,647 | 2,665 | 2,633 | 2,665 | 102,500 | 2,665 |
| 2023-04-03 | 2,653 | 2,655 | 2,626 | 2,648 | 70,100 | 2,648 |
| 2023-03-31 | 2,649 | 2,661 | 2,626 | 2,642 | 127,400 | 2,642 |
| 2023-03-30 | 2,618 | 2,658 | 2,618 | 2,635 | 121,000 | 2,635 |
| 2023-03-29 | 2,655 | 2,683 | 2,640 | 2,678 | 140,300 | 2,678 |
| 2023-03-28 | 2,660 | 2,667 | 2,627 | 2,627 | 88,300 | 2,627 |
| 2023-03-27 | 2,661 | 2,667 | 2,636 | 2,643 | 69,100 | 2,643 |
| 2023-03-24 | 2,607 | 2,640 | 2,607 | 2,637 | 63,500 | 2,637 |
| 2023-03-23 | 2,560 | 2,627 | 2,544 | 2,626 | 69,400 | 2,626 |
| 2023-03-22 | 2,608 | 2,612 | 2,582 | 2,597 | 119,800 | 2,597 |
| 2023-03-20 | 2,617 | 2,628 | 2,571 | 2,578 | 113,500 | 2,578 |
| 2023-03-17 | 2,666 | 2,670 | 2,621 | 2,644 | 108,900 | 2,644 |
| 2023-03-16 | 2,626 | 2,647 | 2,601 | 2,631 | 126,000 | 2,631 |
| 2023-03-15 | 2,650 | 2,715 | 2,650 | 2,697 | 96,200 | 2,697 |
| 2023-03-14 | 2,713 | 2,715 | 2,618 | 2,631 | 307,900 | 2,631 |
| 2023-03-13 | 2,748 | 2,767 | 2,731 | 2,763 | 113,900 | 2,763 |
| 2023-03-10 | 2,806 | 2,835 | 2,772 | 2,794 | 168,100 | 2,794 |
| 2023-03-09 | 2,861 | 2,866 | 2,838 | 2,844 | 121,700 | 2,844 |
| 2023-03-08 | 2,816 | 2,869 | 2,805 | 2,866 | 171,200 | 2,866 |
| 2023-03-07 | 2,788 | 2,848 | 2,769 | 2,844 | 181,500 | 2,844 |
| 2023-03-06 | 2,683 | 2,788 | 2,683 | 2,788 | 232,800 | 2,788 |
| 2023-03-03 | 2,658 | 2,674 | 2,650 | 2,661 | 108,000 | 2,661 |
| 2023-03-02 | 2,679 | 2,690 | 2,632 | 2,640 | 121,500 | 2,640 |
| 2023-03-01 | 2,640 | 2,657 | 2,610 | 2,644 | 119,900 | 2,644 |
| 2023-02-28 | 2,670 | 2,673 | 2,643 | 2,650 | 91,600 | 2,650 |
| 2023-02-27 | 2,652 | 2,658 | 2,638 | 2,655 | 54,400 | 2,655 |
| 2023-02-24 | 2,628 | 2,655 | 2,628 | 2,651 | 85,700 | 2,651 |
| 2023-02-22 | 2,629 | 2,642 | 2,625 | 2,626 | 73,900 | 2,626 |
| 2023-02-21 | 2,648 | 2,668 | 2,640 | 2,642 | 82,300 | 2,642 |
| 2023-02-20 | 2,630 | 2,650 | 2,623 | 2,648 | 84,800 | 2,648 |
| 2023-02-17 | 2,594 | 2,645 | 2,589 | 2,622 | 121,700 | 2,622 |
| 2023-02-16 | 2,605 | 2,620 | 2,580 | 2,600 | 105,400 | 2,600 |
| 2023-02-15 | 2,600 | 2,621 | 2,592 | 2,596 | 113,000 | 2,596 |
| 2023-02-14 | 2,569 | 2,605 | 2,561 | 2,605 | 161,700 | 2,605 |
| 2023-02-13 | 2,524 | 2,558 | 2,514 | 2,547 | 103,000 | 2,547 |
| 2023-02-10 | 2,510 | 2,547 | 2,510 | 2,524 | 94,100 | 2,524 |
| 2023-02-09 | 2,499 | 2,531 | 2,496 | 2,521 | 83,200 | 2,521 |
| 2023-02-08 | 2,520 | 2,542 | 2,485 | 2,495 | 162,900 | 2,495 |
| 2023-02-07 | 2,500 | 2,609 | 2,499 | 2,531 | 441,000 | 2,531 |
| 2023-02-06 | 2,392 | 2,401 | 2,367 | 2,385 | 110,000 | 2,385 |
| 2023-02-03 | 2,415 | 2,418 | 2,369 | 2,385 | 60,900 | 2,385 |
| 2023-02-02 | 2,416 | 2,426 | 2,399 | 2,423 | 52,600 | 2,423 |
| 2023-02-01 | 2,432 | 2,446 | 2,416 | 2,416 | 45,300 | 2,416 |
| 2023-01-31 | 2,418 | 2,448 | 2,414 | 2,427 | 70,400 | 2,427 |
| 2023-01-30 | 2,417 | 2,419 | 2,396 | 2,405 | 97,300 | 2,405 |
| 2023-01-27 | 2,401 | 2,429 | 2,401 | 2,413 | 60,800 | 2,413 |
| 2023-01-26 | 2,424 | 2,429 | 2,388 | 2,407 | 72,500 | 2,407 |
| 2023-01-25 | 2,395 | 2,432 | 2,385 | 2,426 | 98,400 | 2,426 |
| 2023-01-24 | 2,383 | 2,395 | 2,374 | 2,392 | 73,600 | 2,392 |
| 2023-01-23 | 2,391 | 2,397 | 2,375 | 2,388 | 102,300 | 2,388 |
| 2023-01-20 | 2,342 | 2,375 | 2,342 | 2,373 | 90,800 | 2,373 |
| 2023-01-19 | 2,330 | 2,357 | 2,326 | 2,354 | 85,400 | 2,354 |
| 2023-01-18 | 2,315 | 2,334 | 2,292 | 2,330 | 92,400 | 2,330 |
| 2023-01-17 | 2,281 | 2,308 | 2,270 | 2,307 | 77,500 | 2,307 |
| 2023-01-16 | 2,255 | 2,277 | 2,245 | 2,271 | 67,100 | 2,271 |
| 2023-01-13 | 2,266 | 2,285 | 2,260 | 2,263 | 63,600 | 2,263 |
| 2023-01-12 | 2,256 | 2,274 | 2,256 | 2,266 | 40,600 | 2,266 |
| 2023-01-11 | 2,246 | 2,266 | 2,240 | 2,264 | 69,600 | 2,264 |
| 2023-01-10 | 2,297 | 2,297 | 2,240 | 2,245 | 138,800 | 2,245 |
| 2023-01-06 | 2,283 | 2,291 | 2,261 | 2,277 | 109,200 | 2,277 |
| 2023-01-05 | 2,315 | 2,315 | 2,281 | 2,292 | 107,900 | 2,292 |
| 2023-01-04 | 2,357 | 2,357 | 2,317 | 2,321 | 90,900 | 2,321 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-05-28]1株→1.1株 [1983-11-26]1株→1.1株
