6677 (株)エスケーエレクトロニクス 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 | 3,895 | 3,895 | 3,755 | 3,820 | 229,300 | 3,820 |
| 2023-12-28 | 3,715 | 3,935 | 3,665 | 3,895 | 385,200 | 3,895 |
| 2023-12-27 | 3,630 | 3,695 | 3,565 | 3,695 | 196,900 | 3,695 |
| 2023-12-26 | 3,450 | 3,620 | 3,440 | 3,540 | 222,500 | 3,540 |
| 2023-12-25 | 3,475 | 3,500 | 3,425 | 3,445 | 136,700 | 3,445 |
| 2023-12-22 | 3,315 | 3,360 | 3,280 | 3,320 | 66,700 | 3,320 |
| 2023-12-21 | 3,300 | 3,340 | 3,275 | 3,315 | 46,700 | 3,315 |
| 2023-12-20 | 3,430 | 3,430 | 3,310 | 3,330 | 105,600 | 3,330 |
| 2023-12-19 | 3,300 | 3,425 | 3,260 | 3,425 | 142,500 | 3,425 |
| 2023-12-18 | 3,240 | 3,280 | 3,190 | 3,260 | 71,400 | 3,260 |
| 2023-12-15 | 3,155 | 3,230 | 3,155 | 3,170 | 87,200 | 3,170 |
| 2023-12-14 | 3,205 | 3,240 | 3,150 | 3,160 | 123,200 | 3,160 |
| 2023-12-13 | 3,220 | 3,315 | 3,220 | 3,250 | 101,000 | 3,250 |
| 2023-12-12 | 3,260 | 3,285 | 3,200 | 3,200 | 75,300 | 3,200 |
| 2023-12-11 | 3,280 | 3,285 | 3,185 | 3,220 | 92,400 | 3,220 |
| 2023-12-08 | 3,250 | 3,275 | 3,180 | 3,200 | 149,100 | 3,200 |
| 2023-12-07 | 3,380 | 3,415 | 3,275 | 3,295 | 159,900 | 3,295 |
| 2023-12-06 | 3,405 | 3,495 | 3,405 | 3,455 | 99,800 | 3,455 |
| 2023-12-05 | 3,460 | 3,475 | 3,325 | 3,385 | 248,000 | 3,385 |
| 2023-12-04 | 3,595 | 3,635 | 3,530 | 3,530 | 64,200 | 3,530 |
| 2023-12-01 | 3,655 | 3,680 | 3,580 | 3,595 | 100,200 | 3,595 |
| 2023-11-30 | 3,500 | 3,650 | 3,460 | 3,650 | 129,700 | 3,650 |
| 2023-11-29 | 3,485 | 3,570 | 3,445 | 3,530 | 133,900 | 3,530 |
| 2023-11-28 | 3,450 | 3,595 | 3,445 | 3,535 | 123,400 | 3,535 |
| 2023-11-27 | 3,525 | 3,530 | 3,390 | 3,435 | 94,900 | 3,435 |
| 2023-11-24 | 3,475 | 3,565 | 3,445 | 3,465 | 220,800 | 3,465 |
| 2023-11-22 | 3,380 | 3,480 | 3,345 | 3,445 | 118,300 | 3,445 |
| 2023-11-21 | 3,400 | 3,475 | 3,375 | 3,405 | 183,900 | 3,405 |
| 2023-11-20 | 3,350 | 3,370 | 3,275 | 3,305 | 143,900 | 3,305 |
| 2023-11-17 | 3,250 | 3,415 | 3,245 | 3,390 | 255,100 | 3,390 |
| 2023-11-16 | 3,250 | 3,295 | 3,150 | 3,245 | 193,700 | 3,245 |
| 2023-11-15 | 3,385 | 3,425 | 3,190 | 3,280 | 316,400 | 3,280 |
| 2023-11-14 | 3,200 | 3,380 | 3,175 | 3,350 | 994,100 | 3,350 |
| 2023-11-13 | 2,950 | 2,960 | 2,857 | 2,878 | 129,700 | 2,878 |
| 2023-11-10 | 2,855 | 2,903 | 2,836 | 2,903 | 55,300 | 2,903 |
| 2023-11-09 | 2,830 | 2,879 | 2,830 | 2,866 | 52,200 | 2,866 |
| 2023-11-08 | 2,860 | 2,894 | 2,811 | 2,822 | 60,800 | 2,822 |
| 2023-11-07 | 2,880 | 2,949 | 2,854 | 2,856 | 102,500 | 2,856 |
| 2023-11-06 | 2,859 | 2,905 | 2,845 | 2,868 | 68,600 | 2,868 |
| 2023-11-02 | 2,850 | 2,894 | 2,818 | 2,832 | 96,900 | 2,832 |
| 2023-11-01 | 2,843 | 2,885 | 2,790 | 2,791 | 52,200 | 2,791 |
| 2023-10-31 | 2,820 | 2,836 | 2,751 | 2,832 | 64,100 | 2,832 |
| 2023-10-30 | 2,852 | 2,868 | 2,800 | 2,819 | 58,000 | 2,819 |
| 2023-10-27 | 2,850 | 2,902 | 2,850 | 2,878 | 65,100 | 2,878 |
| 2023-10-26 | 2,907 | 2,927 | 2,839 | 2,859 | 140,300 | 2,859 |
| 2023-10-25 | 2,960 | 3,040 | 2,959 | 2,975 | 85,000 | 2,975 |
| 2023-10-24 | 2,896 | 2,953 | 2,840 | 2,931 | 83,000 | 2,931 |
| 2023-10-23 | 2,890 | 2,937 | 2,871 | 2,903 | 51,700 | 2,903 |
| 2023-10-20 | 2,950 | 2,950 | 2,827 | 2,902 | 146,700 | 2,902 |
| 2023-10-19 | 2,960 | 3,015 | 2,940 | 2,974 | 72,700 | 2,974 |
| 2023-10-18 | 2,911 | 3,030 | 2,898 | 3,010 | 106,200 | 3,010 |
| 2023-10-17 | 2,946 | 2,988 | 2,891 | 2,915 | 43,300 | 2,915 |
| 2023-10-16 | 2,906 | 2,924 | 2,860 | 2,896 | 67,900 | 2,896 |
| 2023-10-13 | 2,962 | 2,989 | 2,932 | 2,956 | 98,400 | 2,956 |
| 2023-10-12 | 2,880 | 2,973 | 2,865 | 2,970 | 165,300 | 2,970 |
| 2023-10-11 | 2,909 | 2,909 | 2,848 | 2,857 | 87,400 | 2,857 |
| 2023-10-10 | 2,890 | 2,937 | 2,874 | 2,924 | 93,000 | 2,924 |
| 2023-10-06 | 2,890 | 2,906 | 2,842 | 2,872 | 63,200 | 2,872 |
| 2023-10-05 | 2,854 | 2,924 | 2,852 | 2,890 | 87,900 | 2,890 |
| 2023-10-04 | 2,923 | 2,967 | 2,841 | 2,865 | 172,100 | 2,865 |
| 2023-10-03 | 2,911 | 3,030 | 2,891 | 2,891 | 201,500 | 2,891 |
| 2023-10-02 | 2,980 | 3,020 | 2,881 | 2,881 | 141,600 | 2,881 |
| 2023-09-29 | 2,980 | 3,055 | 2,978 | 3,010 | 152,000 | 3,010 |
| 2023-09-28 | 2,970 | 2,998 | 2,921 | 2,987 | 366,200 | 2,987 |
| 2023-09-27 | 3,155 | 3,210 | 3,145 | 3,185 | 209,700 | 3,185 |
| 2023-09-26 | 3,215 | 3,260 | 3,105 | 3,200 | 401,100 | 3,200 |
| 2023-09-25 | 3,220 | 3,220 | 3,150 | 3,190 | 164,300 | 3,190 |
| 2023-09-22 | 3,170 | 3,210 | 3,150 | 3,175 | 136,900 | 3,175 |
| 2023-09-21 | 3,220 | 3,230 | 3,190 | 3,190 | 146,000 | 3,190 |
| 2023-09-20 | 3,285 | 3,285 | 3,170 | 3,180 | 337,100 | 3,180 |
| 2023-09-19 | 3,230 | 3,290 | 3,225 | 3,285 | 250,400 | 3,285 |
| 2023-09-15 | 3,155 | 3,225 | 3,095 | 3,180 | 172,400 | 3,180 |
| 2023-09-14 | 3,060 | 3,135 | 3,055 | 3,115 | 176,600 | 3,115 |
| 2023-09-13 | 3,155 | 3,175 | 3,035 | 3,045 | 295,800 | 3,045 |
| 2023-09-12 | 3,280 | 3,285 | 3,165 | 3,200 | 333,600 | 3,200 |
| 2023-09-11 | 3,315 | 3,345 | 3,225 | 3,285 | 353,300 | 3,285 |
| 2023-09-08 | 3,110 | 3,190 | 3,080 | 3,175 | 239,200 | 3,175 |
| 2023-09-07 | 3,050 | 3,170 | 3,040 | 3,150 | 283,500 | 3,150 |
| 2023-09-06 | 3,100 | 3,105 | 3,025 | 3,035 | 372,100 | 3,035 |
| 2023-09-05 | 2,940 | 3,070 | 2,937 | 3,070 | 319,500 | 3,070 |
| 2023-09-04 | 2,950 | 2,960 | 2,848 | 2,929 | 242,900 | 2,929 |
| 2023-09-01 | 2,849 | 2,885 | 2,844 | 2,881 | 225,900 | 2,881 |
| 2023-08-31 | 2,830 | 2,870 | 2,799 | 2,838 | 207,600 | 2,838 |
| 2023-08-30 | 2,827 | 2,840 | 2,791 | 2,808 | 162,600 | 2,808 |
| 2023-08-29 | 2,820 | 2,843 | 2,743 | 2,804 | 207,500 | 2,804 |
| 2023-08-28 | 2,800 | 2,870 | 2,792 | 2,794 | 250,000 | 2,794 |
| 2023-08-25 | 2,800 | 2,820 | 2,755 | 2,791 | 153,700 | 2,791 |
| 2023-08-24 | 2,840 | 2,843 | 2,769 | 2,825 | 168,400 | 2,825 |
| 2023-08-23 | 2,710 | 2,830 | 2,695 | 2,816 | 280,400 | 2,816 |
| 2023-08-22 | 2,744 | 2,744 | 2,640 | 2,723 | 217,400 | 2,723 |
| 2023-08-21 | 2,675 | 2,741 | 2,620 | 2,694 | 312,300 | 2,694 |
| 2023-08-18 | 2,601 | 2,800 | 2,600 | 2,717 | 787,200 | 2,717 |
| 2023-08-17 | 2,550 | 2,750 | 2,550 | 2,698 | 2,409,300 | 2,698 |
| 2023-08-16 | 2,378 | 2,378 | 2,378 | 2,378 | 151,000 | 2,378 |
| 2023-08-15 | 1,978 | 1,978 | 1,978 | 1,978 | 70,500 | 1,978 |
| 2023-08-14 | 1,575 | 1,609 | 1,555 | 1,578 | 88,300 | 1,578 |
| 2023-08-10 | 1,583 | 1,583 | 1,533 | 1,541 | 84,400 | 1,541 |
| 2023-08-09 | 1,590 | 1,599 | 1,577 | 1,593 | 20,000 | 1,593 |
| 2023-08-08 | 1,640 | 1,643 | 1,590 | 1,590 | 41,300 | 1,590 |
| 2023-08-07 | 1,600 | 1,639 | 1,590 | 1,639 | 39,300 | 1,639 |
| 2023-08-04 | 1,581 | 1,592 | 1,567 | 1,586 | 39,200 | 1,586 |
| 2023-08-03 | 1,628 | 1,628 | 1,587 | 1,587 | 39,200 | 1,587 |
| 2023-08-02 | 1,623 | 1,651 | 1,616 | 1,628 | 24,900 | 1,628 |
| 2023-08-01 | 1,612 | 1,637 | 1,610 | 1,626 | 20,900 | 1,626 |
| 2023-07-31 | 1,600 | 1,608 | 1,593 | 1,599 | 26,100 | 1,599 |
| 2023-07-28 | 1,606 | 1,607 | 1,578 | 1,586 | 42,400 | 1,586 |
| 2023-07-27 | 1,605 | 1,611 | 1,591 | 1,605 | 26,600 | 1,605 |
| 2023-07-26 | 1,606 | 1,616 | 1,587 | 1,607 | 31,000 | 1,607 |
| 2023-07-25 | 1,631 | 1,631 | 1,604 | 1,608 | 37,600 | 1,608 |
| 2023-07-24 | 1,624 | 1,637 | 1,620 | 1,629 | 23,800 | 1,629 |
| 2023-07-21 | 1,634 | 1,634 | 1,615 | 1,623 | 38,100 | 1,623 |
| 2023-07-20 | 1,695 | 1,695 | 1,640 | 1,645 | 58,400 | 1,645 |
| 2023-07-19 | 1,711 | 1,714 | 1,667 | 1,695 | 36,500 | 1,695 |
| 2023-07-18 | 1,688 | 1,716 | 1,681 | 1,693 | 15,600 | 1,693 |
| 2023-07-14 | 1,673 | 1,679 | 1,661 | 1,666 | 15,400 | 1,666 |
| 2023-07-13 | 1,680 | 1,683 | 1,660 | 1,673 | 19,400 | 1,673 |
| 2023-07-12 | 1,707 | 1,707 | 1,662 | 1,666 | 35,500 | 1,666 |
| 2023-07-11 | 1,707 | 1,730 | 1,705 | 1,707 | 22,300 | 1,707 |
| 2023-07-10 | 1,729 | 1,748 | 1,706 | 1,707 | 28,800 | 1,707 |
| 2023-07-07 | 1,706 | 1,719 | 1,692 | 1,709 | 16,200 | 1,709 |
| 2023-07-06 | 1,727 | 1,737 | 1,714 | 1,715 | 27,500 | 1,715 |
| 2023-07-05 | 1,741 | 1,777 | 1,739 | 1,743 | 34,100 | 1,743 |
| 2023-07-04 | 1,787 | 1,787 | 1,747 | 1,750 | 36,000 | 1,750 |
| 2023-07-03 | 1,759 | 1,804 | 1,750 | 1,783 | 68,600 | 1,783 |
| 2023-06-30 | 1,719 | 1,740 | 1,693 | 1,740 | 31,100 | 1,740 |
| 2023-06-29 | 1,704 | 1,731 | 1,703 | 1,705 | 24,300 | 1,705 |
| 2023-06-28 | 1,698 | 1,722 | 1,689 | 1,713 | 35,600 | 1,713 |
| 2023-06-27 | 1,668 | 1,689 | 1,656 | 1,689 | 28,000 | 1,689 |
| 2023-06-26 | 1,691 | 1,703 | 1,663 | 1,680 | 50,400 | 1,680 |
| 2023-06-23 | 1,729 | 1,731 | 1,686 | 1,701 | 91,200 | 1,701 |
| 2023-06-22 | 1,734 | 1,735 | 1,706 | 1,731 | 74,800 | 1,731 |
| 2023-06-21 | 1,755 | 1,765 | 1,733 | 1,740 | 50,600 | 1,740 |
| 2023-06-20 | 1,780 | 1,780 | 1,719 | 1,732 | 70,600 | 1,732 |
| 2023-06-19 | 1,864 | 1,864 | 1,771 | 1,780 | 80,500 | 1,780 |
| 2023-06-16 | 1,849 | 1,868 | 1,810 | 1,859 | 37,800 | 1,859 |
| 2023-06-15 | 1,790 | 1,875 | 1,769 | 1,821 | 63,900 | 1,821 |
| 2023-06-14 | 1,798 | 1,811 | 1,763 | 1,809 | 62,800 | 1,809 |
| 2023-06-13 | 1,800 | 1,819 | 1,784 | 1,784 | 37,000 | 1,784 |
| 2023-06-12 | 1,796 | 1,801 | 1,781 | 1,798 | 16,900 | 1,798 |
| 2023-06-09 | 1,775 | 1,785 | 1,748 | 1,765 | 40,800 | 1,765 |
| 2023-06-08 | 1,800 | 1,803 | 1,767 | 1,787 | 30,500 | 1,787 |
| 2023-06-07 | 1,793 | 1,855 | 1,791 | 1,800 | 64,000 | 1,800 |
| 2023-06-06 | 1,770 | 1,793 | 1,753 | 1,791 | 48,900 | 1,791 |
| 2023-06-05 | 1,774 | 1,787 | 1,742 | 1,770 | 59,900 | 1,770 |
| 2023-06-02 | 1,803 | 1,806 | 1,732 | 1,746 | 80,000 | 1,746 |
| 2023-06-01 | 1,816 | 1,816 | 1,783 | 1,803 | 52,000 | 1,803 |
| 2023-05-31 | 1,900 | 1,916 | 1,839 | 1,843 | 55,200 | 1,843 |
| 2023-05-30 | 1,929 | 1,945 | 1,888 | 1,893 | 60,200 | 1,893 |
| 2023-05-29 | 1,899 | 1,956 | 1,888 | 1,908 | 125,900 | 1,908 |
| 2023-05-26 | 1,842 | 1,879 | 1,816 | 1,846 | 81,300 | 1,846 |
| 2023-05-25 | 1,765 | 1,827 | 1,760 | 1,826 | 99,800 | 1,826 |
| 2023-05-24 | 1,715 | 1,786 | 1,715 | 1,764 | 82,100 | 1,764 |
| 2023-05-23 | 1,695 | 1,729 | 1,687 | 1,692 | 58,700 | 1,692 |
| 2023-05-22 | 1,715 | 1,736 | 1,660 | 1,683 | 53,200 | 1,683 |
| 2023-05-19 | 1,619 | 1,721 | 1,612 | 1,703 | 117,900 | 1,703 |
| 2023-05-18 | 1,566 | 1,608 | 1,536 | 1,600 | 122,700 | 1,600 |
| 2023-05-17 | 1,631 | 1,645 | 1,582 | 1,586 | 123,800 | 1,586 |
| 2023-05-16 | 1,700 | 1,700 | 1,585 | 1,646 | 272,000 | 1,646 |
| 2023-05-15 | 1,790 | 1,823 | 1,758 | 1,762 | 115,700 | 1,762 |
| 2023-05-12 | 1,768 | 1,817 | 1,764 | 1,790 | 67,500 | 1,790 |
| 2023-05-11 | 1,774 | 1,776 | 1,756 | 1,767 | 48,000 | 1,767 |
| 2023-05-10 | 1,757 | 1,812 | 1,757 | 1,760 | 71,500 | 1,760 |
| 2023-05-09 | 1,737 | 1,765 | 1,733 | 1,757 | 57,000 | 1,757 |
| 2023-05-08 | 1,739 | 1,757 | 1,715 | 1,737 | 39,500 | 1,737 |
| 2023-05-02 | 1,757 | 1,757 | 1,720 | 1,741 | 43,100 | 1,741 |
| 2023-05-01 | 1,777 | 1,791 | 1,763 | 1,765 | 40,100 | 1,765 |
| 2023-04-28 | 1,797 | 1,800 | 1,757 | 1,777 | 44,300 | 1,777 |
| 2023-04-27 | 1,764 | 1,784 | 1,745 | 1,784 | 53,200 | 1,784 |
| 2023-04-26 | 1,761 | 1,772 | 1,751 | 1,766 | 51,400 | 1,766 |
| 2023-04-25 | 1,797 | 1,811 | 1,765 | 1,780 | 86,100 | 1,780 |
| 2023-04-24 | 1,829 | 1,829 | 1,789 | 1,799 | 52,900 | 1,799 |
| 2023-04-21 | 1,790 | 1,811 | 1,772 | 1,799 | 33,100 | 1,799 |
| 2023-04-20 | 1,803 | 1,823 | 1,781 | 1,801 | 55,900 | 1,801 |
| 2023-04-19 | 1,835 | 1,876 | 1,819 | 1,819 | 63,100 | 1,819 |
| 2023-04-18 | 1,841 | 1,846 | 1,810 | 1,828 | 96,700 | 1,828 |
| 2023-04-17 | 1,837 | 1,877 | 1,828 | 1,837 | 74,700 | 1,837 |
| 2023-04-14 | 1,857 | 1,940 | 1,835 | 1,839 | 148,900 | 1,839 |
| 2023-04-13 | 1,820 | 1,898 | 1,796 | 1,817 | 224,900 | 1,817 |
| 2023-04-12 | 1,760 | 1,769 | 1,733 | 1,740 | 49,200 | 1,740 |
| 2023-04-11 | 1,779 | 1,790 | 1,755 | 1,760 | 74,900 | 1,760 |
| 2023-04-10 | 1,755 | 1,773 | 1,734 | 1,761 | 66,800 | 1,761 |
| 2023-04-07 | 1,747 | 1,778 | 1,738 | 1,755 | 39,000 | 1,755 |
| 2023-04-06 | 1,735 | 1,760 | 1,708 | 1,747 | 110,500 | 1,747 |
| 2023-04-05 | 1,760 | 1,786 | 1,739 | 1,752 | 73,600 | 1,752 |
| 2023-04-04 | 1,781 | 1,799 | 1,756 | 1,778 | 58,100 | 1,778 |
| 2023-04-03 | 1,808 | 1,825 | 1,764 | 1,780 | 90,700 | 1,780 |
| 2023-03-31 | 1,662 | 1,783 | 1,650 | 1,780 | 173,700 | 1,780 |
| 2023-03-30 | 1,659 | 1,694 | 1,647 | 1,653 | 49,100 | 1,653 |
| 2023-03-29 | 1,653 | 1,656 | 1,610 | 1,645 | 37,300 | 1,645 |
| 2023-03-28 | 1,660 | 1,685 | 1,650 | 1,656 | 70,600 | 1,656 |
| 2023-03-27 | 1,684 | 1,685 | 1,632 | 1,656 | 69,800 | 1,656 |
| 2023-03-24 | 1,665 | 1,665 | 1,625 | 1,663 | 45,300 | 1,663 |
| 2023-03-23 | 1,663 | 1,678 | 1,641 | 1,670 | 37,600 | 1,670 |
| 2023-03-22 | 1,643 | 1,685 | 1,630 | 1,678 | 73,400 | 1,678 |
| 2023-03-20 | 1,643 | 1,645 | 1,581 | 1,617 | 68,700 | 1,617 |
| 2023-03-17 | 1,623 | 1,655 | 1,620 | 1,644 | 50,900 | 1,644 |
| 2023-03-16 | 1,562 | 1,619 | 1,554 | 1,606 | 63,800 | 1,606 |
| 2023-03-15 | 1,561 | 1,610 | 1,547 | 1,602 | 70,300 | 1,602 |
| 2023-03-14 | 1,582 | 1,587 | 1,542 | 1,546 | 84,300 | 1,546 |
| 2023-03-13 | 1,632 | 1,636 | 1,582 | 1,606 | 64,600 | 1,606 |
| 2023-03-10 | 1,660 | 1,729 | 1,651 | 1,672 | 140,100 | 1,672 |
| 2023-03-09 | 1,630 | 1,691 | 1,621 | 1,689 | 129,900 | 1,689 |
| 2023-03-08 | 1,592 | 1,632 | 1,582 | 1,619 | 74,200 | 1,619 |
| 2023-03-07 | 1,630 | 1,632 | 1,567 | 1,584 | 124,300 | 1,584 |
| 2023-03-06 | 1,643 | 1,643 | 1,601 | 1,632 | 125,000 | 1,632 |
| 2023-03-03 | 1,638 | 1,645 | 1,585 | 1,616 | 125,400 | 1,616 |
| 2023-03-02 | 1,664 | 1,685 | 1,638 | 1,638 | 65,300 | 1,638 |
| 2023-03-01 | 1,674 | 1,693 | 1,655 | 1,655 | 58,800 | 1,655 |
| 2023-02-28 | 1,694 | 1,697 | 1,640 | 1,675 | 135,700 | 1,675 |
| 2023-02-27 | 1,648 | 1,722 | 1,606 | 1,694 | 151,900 | 1,694 |
| 2023-02-24 | 1,640 | 1,672 | 1,601 | 1,622 | 205,800 | 1,622 |
| 2023-02-22 | 1,516 | 1,624 | 1,491 | 1,618 | 211,800 | 1,618 |
| 2023-02-21 | 1,500 | 1,555 | 1,500 | 1,540 | 181,900 | 1,540 |
| 2023-02-20 | 1,446 | 1,515 | 1,432 | 1,513 | 210,200 | 1,513 |
| 2023-02-17 | 1,415 | 1,434 | 1,401 | 1,434 | 52,300 | 1,434 |
| 2023-02-16 | 1,406 | 1,430 | 1,380 | 1,426 | 137,800 | 1,426 |
| 2023-02-15 | 1,449 | 1,475 | 1,390 | 1,398 | 360,100 | 1,398 |
| 2023-02-14 | 1,457 | 1,457 | 1,360 | 1,419 | 622,200 | 1,419 |
| 2023-02-13 | 1,152 | 1,157 | 1,138 | 1,157 | 35,000 | 1,157 |
| 2023-02-10 | 1,137 | 1,160 | 1,137 | 1,145 | 20,600 | 1,145 |
| 2023-02-09 | 1,140 | 1,142 | 1,126 | 1,137 | 29,500 | 1,137 |
| 2023-02-08 | 1,154 | 1,154 | 1,128 | 1,138 | 35,100 | 1,138 |
| 2023-02-07 | 1,165 | 1,169 | 1,157 | 1,157 | 9,400 | 1,157 |
| 2023-02-06 | 1,169 | 1,169 | 1,152 | 1,167 | 12,500 | 1,167 |
| 2023-02-03 | 1,180 | 1,180 | 1,155 | 1,161 | 14,200 | 1,161 |
| 2023-02-02 | 1,196 | 1,196 | 1,170 | 1,179 | 9,000 | 1,179 |
| 2023-02-01 | 1,200 | 1,200 | 1,190 | 1,192 | 12,300 | 1,192 |
| 2023-01-31 | 1,199 | 1,201 | 1,191 | 1,198 | 7,200 | 1,198 |
| 2023-01-30 | 1,181 | 1,198 | 1,178 | 1,187 | 17,900 | 1,187 |
| 2023-01-27 | 1,215 | 1,215 | 1,181 | 1,181 | 15,400 | 1,181 |
| 2023-01-26 | 1,215 | 1,215 | 1,201 | 1,214 | 9,300 | 1,214 |
| 2023-01-25 | 1,200 | 1,216 | 1,195 | 1,210 | 14,500 | 1,210 |
| 2023-01-24 | 1,191 | 1,205 | 1,189 | 1,197 | 43,700 | 1,197 |
| 2023-01-23 | 1,207 | 1,208 | 1,182 | 1,193 | 17,200 | 1,193 |
| 2023-01-20 | 1,192 | 1,204 | 1,188 | 1,189 | 20,000 | 1,189 |
| 2023-01-19 | 1,192 | 1,215 | 1,182 | 1,192 | 29,000 | 1,192 |
| 2023-01-18 | 1,182 | 1,200 | 1,182 | 1,192 | 21,100 | 1,192 |
| 2023-01-17 | 1,165 | 1,195 | 1,165 | 1,179 | 11,800 | 1,179 |
| 2023-01-16 | 1,193 | 1,193 | 1,161 | 1,165 | 27,400 | 1,165 |
| 2023-01-13 | 1,179 | 1,193 | 1,168 | 1,180 | 15,100 | 1,180 |
| 2023-01-12 | 1,190 | 1,197 | 1,180 | 1,186 | 24,400 | 1,186 |
| 2023-01-11 | 1,200 | 1,218 | 1,174 | 1,176 | 58,400 | 1,176 |
| 2023-01-10 | 1,159 | 1,168 | 1,153 | 1,164 | 22,900 | 1,164 |
| 2023-01-06 | 1,110 | 1,157 | 1,105 | 1,157 | 26,900 | 1,157 |
| 2023-01-05 | 1,110 | 1,128 | 1,109 | 1,110 | 15,600 | 1,110 |
| 2023-01-04 | 1,121 | 1,129 | 1,104 | 1,116 | 11,700 | 1,116 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
