6701 NEC 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 | 8,378 | 8,380 | 8,262 | 8,350 | 664,700 | 8,350 |
| 2023-12-28 | 8,335 | 8,370 | 8,290 | 8,326 | 436,600 | 8,326 |
| 2023-12-27 | 8,388 | 8,435 | 8,341 | 8,400 | 640,800 | 8,400 |
| 2023-12-26 | 8,244 | 8,326 | 8,207 | 8,315 | 633,800 | 8,315 |
| 2023-12-25 | 8,203 | 8,230 | 8,138 | 8,221 | 414,300 | 8,221 |
| 2023-12-22 | 8,175 | 8,234 | 8,140 | 8,149 | 518,600 | 8,149 |
| 2023-12-21 | 8,080 | 8,189 | 8,046 | 8,147 | 655,600 | 8,147 |
| 2023-12-20 | 8,250 | 8,331 | 8,183 | 8,183 | 614,900 | 8,183 |
| 2023-12-19 | 8,117 | 8,215 | 8,072 | 8,207 | 637,400 | 8,207 |
| 2023-12-18 | 8,188 | 8,189 | 8,011 | 8,102 | 715,500 | 8,102 |
| 2023-12-15 | 8,194 | 8,301 | 8,087 | 8,131 | 1,523,200 | 8,131 |
| 2023-12-14 | 8,414 | 8,492 | 8,163 | 8,197 | 1,086,300 | 8,197 |
| 2023-12-13 | 8,260 | 8,335 | 8,197 | 8,297 | 782,800 | 8,297 |
| 2023-12-12 | 8,325 | 8,413 | 8,244 | 8,244 | 782,300 | 8,244 |
| 2023-12-11 | 8,230 | 8,341 | 8,230 | 8,327 | 747,900 | 8,327 |
| 2023-12-08 | 8,198 | 8,268 | 8,070 | 8,147 | 1,185,900 | 8,147 |
| 2023-12-07 | 8,152 | 8,247 | 8,110 | 8,205 | 803,000 | 8,205 |
| 2023-12-06 | 8,040 | 8,223 | 8,016 | 8,216 | 864,700 | 8,216 |
| 2023-12-05 | 8,140 | 8,146 | 7,926 | 7,935 | 1,418,700 | 7,935 |
| 2023-12-04 | 8,251 | 8,291 | 8,107 | 8,233 | 941,400 | 8,233 |
| 2023-12-01 | 8,300 | 8,474 | 8,272 | 8,357 | 1,668,800 | 8,357 |
| 2023-11-30 | 8,000 | 8,278 | 7,954 | 8,240 | 2,972,900 | 8,240 |
| 2023-11-29 | 7,859 | 7,984 | 7,811 | 7,927 | 720,900 | 7,927 |
| 2023-11-28 | 8,046 | 8,063 | 7,860 | 7,896 | 927,900 | 7,896 |
| 2023-11-27 | 8,052 | 8,117 | 7,973 | 8,016 | 805,800 | 8,016 |
| 2023-11-24 | 8,070 | 8,128 | 7,991 | 8,050 | 893,900 | 8,050 |
| 2023-11-22 | 8,302 | 8,329 | 8,018 | 8,087 | 1,336,100 | 8,087 |
| 2023-11-21 | 8,292 | 8,377 | 8,261 | 8,334 | 1,147,100 | 8,334 |
| 2023-11-20 | 8,220 | 8,377 | 8,215 | 8,263 | 1,424,100 | 8,263 |
| 2023-11-17 | 8,000 | 8,194 | 7,980 | 8,174 | 1,077,100 | 8,174 |
| 2023-11-16 | 7,969 | 8,109 | 7,954 | 8,069 | 1,680,200 | 8,069 |
| 2023-11-15 | 7,852 | 7,950 | 7,722 | 7,904 | 1,354,800 | 7,904 |
| 2023-11-14 | 7,720 | 7,745 | 7,651 | 7,715 | 850,600 | 7,715 |
| 2023-11-13 | 7,847 | 7,862 | 7,648 | 7,665 | 868,900 | 7,665 |
| 2023-11-10 | 7,696 | 7,794 | 7,636 | 7,778 | 1,200,200 | 7,778 |
| 2023-11-09 | 7,600 | 7,814 | 7,545 | 7,789 | 1,579,200 | 7,789 |
| 2023-11-08 | 7,437 | 7,511 | 7,371 | 7,495 | 1,354,200 | 7,495 |
| 2023-11-07 | 7,569 | 7,590 | 7,272 | 7,287 | 1,599,600 | 7,287 |
| 2023-11-06 | 7,315 | 7,646 | 7,290 | 7,604 | 2,414,400 | 7,604 |
| 2023-11-02 | 7,090 | 7,167 | 7,004 | 7,165 | 1,918,300 | 7,165 |
| 2023-11-01 | 7,125 | 7,150 | 6,951 | 7,033 | 2,545,200 | 7,033 |
| 2023-10-31 | 7,109 | 7,220 | 6,988 | 7,205 | 3,504,800 | 7,205 |
| 2023-10-30 | 7,402 | 7,533 | 7,371 | 7,484 | 3,618,400 | 7,484 |
| 2023-10-27 | 7,350 | 7,551 | 7,320 | 7,539 | 1,685,200 | 7,539 |
| 2023-10-26 | 7,300 | 7,375 | 7,235 | 7,271 | 1,735,100 | 7,271 |
| 2023-10-25 | 7,566 | 7,605 | 7,454 | 7,479 | 918,100 | 7,479 |
| 2023-10-24 | 7,544 | 7,564 | 7,308 | 7,525 | 1,273,300 | 7,525 |
| 2023-10-23 | 7,593 | 7,622 | 7,514 | 7,543 | 946,600 | 7,543 |
| 2023-10-20 | 7,650 | 7,655 | 7,537 | 7,636 | 1,158,300 | 7,636 |
| 2023-10-19 | 7,700 | 7,833 | 7,700 | 7,782 | 841,300 | 7,782 |
| 2023-10-18 | 7,777 | 7,803 | 7,686 | 7,769 | 1,112,100 | 7,769 |
| 2023-10-17 | 7,771 | 7,817 | 7,615 | 7,751 | 966,600 | 7,751 |
| 2023-10-16 | 7,828 | 7,832 | 7,662 | 7,668 | 982,700 | 7,668 |
| 2023-10-13 | 7,939 | 8,053 | 7,855 | 7,898 | 1,094,200 | 7,898 |
| 2023-10-12 | 7,970 | 8,095 | 7,959 | 8,089 | 1,358,800 | 8,089 |
| 2023-10-11 | 7,908 | 7,924 | 7,820 | 7,833 | 968,500 | 7,833 |
| 2023-10-10 | 7,662 | 7,905 | 7,662 | 7,896 | 1,394,300 | 7,896 |
| 2023-10-06 | 7,495 | 7,720 | 7,491 | 7,655 | 1,829,500 | 7,655 |
| 2023-10-05 | 7,427 | 7,523 | 7,304 | 7,495 | 2,232,800 | 7,495 |
| 2023-10-04 | 7,710 | 7,719 | 7,391 | 7,391 | 2,364,400 | 7,391 |
| 2023-10-03 | 8,136 | 8,148 | 7,838 | 7,850 | 1,841,800 | 7,850 |
| 2023-10-02 | 8,281 | 8,390 | 8,158 | 8,174 | 1,061,900 | 8,174 |
| 2023-09-29 | 8,214 | 8,298 | 8,186 | 8,261 | 1,473,300 | 8,261 |
| 2023-09-28 | 8,144 | 8,237 | 8,132 | 8,209 | 981,600 | 8,209 |
| 2023-09-27 | 8,050 | 8,204 | 8,050 | 8,204 | 1,038,800 | 8,204 |
| 2023-09-26 | 8,179 | 8,194 | 8,079 | 8,125 | 804,200 | 8,125 |
| 2023-09-25 | 8,129 | 8,194 | 8,075 | 8,182 | 795,600 | 8,182 |
| 2023-09-22 | 8,098 | 8,167 | 8,064 | 8,111 | 1,262,200 | 8,111 |
| 2023-09-21 | 8,280 | 8,323 | 8,186 | 8,225 | 1,254,900 | 8,225 |
| 2023-09-20 | 8,370 | 8,420 | 8,330 | 8,335 | 1,051,900 | 8,335 |
| 2023-09-19 | 8,421 | 8,424 | 8,354 | 8,400 | 1,470,000 | 8,400 |
| 2023-09-15 | 8,292 | 8,427 | 8,266 | 8,420 | 2,505,800 | 8,420 |
| 2023-09-14 | 8,158 | 8,347 | 8,132 | 8,305 | 1,705,600 | 8,305 |
| 2023-09-13 | 8,175 | 8,220 | 8,030 | 8,120 | 2,006,000 | 8,120 |
| 2023-09-12 | 8,140 | 8,248 | 8,123 | 8,228 | 1,252,000 | 8,228 |
| 2023-09-11 | 8,090 | 8,139 | 8,062 | 8,090 | 1,023,200 | 8,090 |
| 2023-09-08 | 8,000 | 8,072 | 7,991 | 8,061 | 1,297,100 | 8,061 |
| 2023-09-07 | 8,040 | 8,091 | 8,011 | 8,061 | 1,050,500 | 8,061 |
| 2023-09-06 | 8,000 | 8,068 | 7,983 | 8,019 | 1,244,700 | 8,019 |
| 2023-09-05 | 7,889 | 7,925 | 7,851 | 7,925 | 1,094,400 | 7,925 |
| 2023-09-04 | 7,806 | 7,850 | 7,778 | 7,850 | 884,300 | 7,850 |
| 2023-09-01 | 7,684 | 7,787 | 7,657 | 7,771 | 984,800 | 7,771 |
| 2023-08-31 | 7,599 | 7,690 | 7,593 | 7,686 | 1,333,600 | 7,686 |
| 2023-08-30 | 7,580 | 7,604 | 7,546 | 7,558 | 678,900 | 7,558 |
| 2023-08-29 | 7,525 | 7,583 | 7,510 | 7,550 | 787,000 | 7,550 |
| 2023-08-28 | 7,540 | 7,550 | 7,461 | 7,512 | 700,300 | 7,512 |
| 2023-08-25 | 7,458 | 7,516 | 7,432 | 7,503 | 867,000 | 7,503 |
| 2023-08-24 | 7,520 | 7,524 | 7,491 | 7,494 | 723,400 | 7,494 |
| 2023-08-23 | 7,427 | 7,533 | 7,414 | 7,470 | 1,056,600 | 7,470 |
| 2023-08-22 | 7,500 | 7,502 | 7,386 | 7,462 | 1,158,000 | 7,462 |
| 2023-08-21 | 7,350 | 7,523 | 7,318 | 7,414 | 1,483,400 | 7,414 |
| 2023-08-18 | 7,302 | 7,345 | 7,253 | 7,295 | 1,021,300 | 7,295 |
| 2023-08-17 | 7,300 | 7,414 | 7,282 | 7,397 | 1,584,400 | 7,397 |
| 2023-08-16 | 7,259 | 7,347 | 7,234 | 7,300 | 1,043,000 | 7,300 |
| 2023-08-15 | 7,073 | 7,297 | 7,064 | 7,263 | 927,600 | 7,263 |
| 2023-08-14 | 7,180 | 7,184 | 7,036 | 7,047 | 847,100 | 7,047 |
| 2023-08-10 | 7,100 | 7,200 | 7,085 | 7,197 | 872,400 | 7,197 |
| 2023-08-09 | 7,108 | 7,122 | 7,066 | 7,079 | 510,800 | 7,079 |
| 2023-08-08 | 7,174 | 7,178 | 7,097 | 7,108 | 514,300 | 7,108 |
| 2023-08-07 | 7,056 | 7,145 | 7,005 | 7,132 | 699,100 | 7,132 |
| 2023-08-04 | 7,023 | 7,090 | 6,956 | 7,086 | 795,500 | 7,086 |
| 2023-08-03 | 7,001 | 7,073 | 6,995 | 6,995 | 763,800 | 6,995 |
| 2023-08-02 | 7,122 | 7,177 | 7,052 | 7,079 | 728,700 | 7,079 |
| 2023-08-01 | 7,184 | 7,191 | 7,113 | 7,175 | 814,800 | 7,175 |
| 2023-07-31 | 7,098 | 7,225 | 7,070 | 7,183 | 2,956,200 | 7,183 |
| 2023-07-28 | 6,800 | 6,852 | 6,684 | 6,804 | 1,935,400 | 6,804 |
| 2023-07-27 | 6,910 | 6,914 | 6,859 | 6,897 | 985,100 | 6,897 |
| 2023-07-26 | 6,883 | 6,907 | 6,841 | 6,902 | 672,700 | 6,902 |
| 2023-07-25 | 6,939 | 6,945 | 6,820 | 6,869 | 802,900 | 6,869 |
| 2023-07-24 | 6,879 | 6,918 | 6,866 | 6,885 | 714,800 | 6,885 |
| 2023-07-21 | 6,800 | 6,882 | 6,786 | 6,823 | 757,800 | 6,823 |
| 2023-07-20 | 6,936 | 6,936 | 6,796 | 6,801 | 684,800 | 6,801 |
| 2023-07-19 | 6,944 | 6,947 | 6,889 | 6,937 | 677,000 | 6,937 |
| 2023-07-18 | 6,830 | 6,904 | 6,811 | 6,894 | 650,300 | 6,894 |
| 2023-07-14 | 6,864 | 6,871 | 6,741 | 6,808 | 667,800 | 6,808 |
| 2023-07-13 | 6,700 | 6,805 | 6,678 | 6,801 | 849,200 | 6,801 |
| 2023-07-12 | 6,760 | 6,773 | 6,664 | 6,691 | 1,017,200 | 6,691 |
| 2023-07-11 | 6,839 | 6,888 | 6,780 | 6,785 | 739,700 | 6,785 |
| 2023-07-10 | 6,931 | 6,953 | 6,832 | 6,848 | 849,100 | 6,848 |
| 2023-07-07 | 6,990 | 7,018 | 6,916 | 6,942 | 916,200 | 6,942 |
| 2023-07-06 | 7,000 | 7,100 | 6,952 | 7,023 | 1,369,300 | 7,023 |
| 2023-07-05 | 6,981 | 7,045 | 6,963 | 7,002 | 728,100 | 7,002 |
| 2023-07-04 | 7,050 | 7,068 | 7,007 | 7,027 | 770,100 | 7,027 |
| 2023-07-03 | 7,050 | 7,105 | 7,032 | 7,066 | 1,086,000 | 7,066 |
| 2023-06-30 | 6,951 | 6,976 | 6,875 | 6,965 | 1,269,800 | 6,965 |
| 2023-06-29 | 6,969 | 6,984 | 6,905 | 6,946 | 964,800 | 6,946 |
| 2023-06-28 | 6,824 | 6,892 | 6,800 | 6,887 | 743,200 | 6,887 |
| 2023-06-27 | 6,767 | 6,830 | 6,733 | 6,806 | 1,012,700 | 6,806 |
| 2023-06-26 | 6,742 | 6,839 | 6,680 | 6,748 | 728,100 | 6,748 |
| 2023-06-23 | 6,940 | 6,940 | 6,747 | 6,777 | 934,800 | 6,777 |
| 2023-06-22 | 6,885 | 6,958 | 6,863 | 6,897 | 1,208,900 | 6,897 |
| 2023-06-21 | 6,903 | 6,989 | 6,812 | 6,910 | 1,191,300 | 6,910 |
| 2023-06-20 | 6,866 | 6,874 | 6,780 | 6,821 | 1,353,500 | 6,821 |
| 2023-06-19 | 6,996 | 6,996 | 6,888 | 6,933 | 1,069,300 | 6,933 |
| 2023-06-16 | 7,029 | 7,029 | 6,875 | 6,939 | 2,561,600 | 6,939 |
| 2023-06-15 | 7,012 | 7,100 | 6,937 | 7,029 | 1,372,800 | 7,029 |
| 2023-06-14 | 7,038 | 7,076 | 7,000 | 7,041 | 1,379,000 | 7,041 |
| 2023-06-13 | 6,921 | 7,023 | 6,904 | 6,960 | 1,345,100 | 6,960 |
| 2023-06-12 | 6,966 | 6,978 | 6,871 | 6,908 | 760,000 | 6,908 |
| 2023-06-09 | 6,794 | 6,964 | 6,785 | 6,933 | 1,712,300 | 6,933 |
| 2023-06-08 | 6,855 | 6,875 | 6,705 | 6,779 | 1,670,600 | 6,779 |
| 2023-06-07 | 6,980 | 7,035 | 6,875 | 6,879 | 1,640,500 | 6,879 |
| 2023-06-06 | 6,849 | 6,964 | 6,803 | 6,964 | 1,228,600 | 6,964 |
| 2023-06-05 | 6,870 | 6,898 | 6,735 | 6,849 | 1,638,000 | 6,849 |
| 2023-06-02 | 6,680 | 6,800 | 6,670 | 6,800 | 1,736,500 | 6,800 |
| 2023-06-01 | 6,500 | 6,650 | 6,490 | 6,650 | 1,429,200 | 6,650 |
| 2023-05-31 | 6,480 | 6,550 | 6,430 | 6,550 | 5,296,900 | 6,550 |
| 2023-05-30 | 6,410 | 6,490 | 6,390 | 6,480 | 729,200 | 6,480 |
| 2023-05-29 | 6,510 | 6,510 | 6,430 | 6,440 | 1,215,800 | 6,440 |
| 2023-05-26 | 6,380 | 6,500 | 6,360 | 6,470 | 1,053,800 | 6,470 |
| 2023-05-25 | 6,450 | 6,480 | 6,390 | 6,400 | 1,085,600 | 6,400 |
| 2023-05-24 | 6,460 | 6,490 | 6,410 | 6,470 | 1,126,800 | 6,470 |
| 2023-05-23 | 6,410 | 6,490 | 6,370 | 6,440 | 1,861,900 | 6,440 |
| 2023-05-22 | 6,310 | 6,340 | 6,240 | 6,340 | 1,419,800 | 6,340 |
| 2023-05-19 | 6,360 | 6,390 | 6,310 | 6,330 | 1,156,400 | 6,330 |
| 2023-05-18 | 6,390 | 6,480 | 6,390 | 6,410 | 1,702,600 | 6,410 |
| 2023-05-17 | 6,280 | 6,340 | 6,270 | 6,320 | 1,086,100 | 6,320 |
| 2023-05-16 | 6,200 | 6,290 | 6,180 | 6,290 | 1,376,600 | 6,290 |
| 2023-05-15 | 6,190 | 6,230 | 6,150 | 6,190 | 982,300 | 6,190 |
| 2023-05-12 | 6,210 | 6,240 | 6,150 | 6,190 | 1,240,200 | 6,190 |
| 2023-05-11 | 6,190 | 6,230 | 6,150 | 6,180 | 1,498,500 | 6,180 |
| 2023-05-10 | 6,050 | 6,160 | 6,030 | 6,130 | 1,665,100 | 6,130 |
| 2023-05-09 | 5,940 | 6,040 | 5,920 | 6,010 | 1,714,700 | 6,010 |
| 2023-05-08 | 5,960 | 5,960 | 5,890 | 5,950 | 1,936,400 | 5,950 |
| 2023-05-02 | 5,960 | 6,020 | 5,910 | 5,990 | 2,499,400 | 5,990 |
| 2023-05-01 | 5,990 | 6,050 | 5,860 | 5,950 | 5,185,000 | 5,950 |
| 2023-04-28 | 5,140 | 5,230 | 5,080 | 5,210 | 1,712,500 | 5,210 |
| 2023-04-27 | 5,060 | 5,130 | 5,050 | 5,130 | 868,700 | 5,130 |
| 2023-04-26 | 5,090 | 5,090 | 5,020 | 5,050 | 885,100 | 5,050 |
| 2023-04-25 | 5,110 | 5,140 | 5,100 | 5,110 | 812,000 | 5,110 |
| 2023-04-24 | 5,120 | 5,140 | 5,080 | 5,100 | 754,000 | 5,100 |
| 2023-04-21 | 5,090 | 5,130 | 5,070 | 5,100 | 931,700 | 5,100 |
| 2023-04-20 | 5,120 | 5,150 | 5,100 | 5,130 | 1,061,500 | 5,130 |
| 2023-04-19 | 5,140 | 5,140 | 5,070 | 5,130 | 1,151,500 | 5,130 |
| 2023-04-18 | 5,180 | 5,190 | 5,150 | 5,180 | 891,200 | 5,180 |
| 2023-04-17 | 5,170 | 5,190 | 5,130 | 5,170 | 683,700 | 5,170 |
| 2023-04-14 | 5,150 | 5,160 | 5,120 | 5,140 | 825,300 | 5,140 |
| 2023-04-13 | 5,130 | 5,140 | 5,100 | 5,120 | 666,000 | 5,120 |
| 2023-04-12 | 5,100 | 5,140 | 5,090 | 5,130 | 759,600 | 5,130 |
| 2023-04-11 | 5,140 | 5,170 | 5,090 | 5,100 | 666,900 | 5,100 |
| 2023-04-10 | 5,100 | 5,140 | 5,100 | 5,100 | 478,900 | 5,100 |
| 2023-04-07 | 5,080 | 5,090 | 5,050 | 5,070 | 555,200 | 5,070 |
| 2023-04-06 | 5,080 | 5,100 | 5,060 | 5,080 | 919,000 | 5,080 |
| 2023-04-05 | 5,160 | 5,200 | 5,100 | 5,130 | 1,005,000 | 5,130 |
| 2023-04-04 | 5,160 | 5,180 | 5,100 | 5,160 | 1,027,900 | 5,160 |
| 2023-04-03 | 5,170 | 5,180 | 5,130 | 5,150 | 769,000 | 5,150 |
| 2023-03-31 | 5,120 | 5,160 | 5,080 | 5,100 | 1,008,800 | 5,100 |
| 2023-03-30 | 5,050 | 5,090 | 5,040 | 5,070 | 771,900 | 5,070 |
| 2023-03-29 | 5,000 | 5,110 | 4,995 | 5,100 | 1,028,200 | 5,100 |
| 2023-03-28 | 5,010 | 5,020 | 4,960 | 4,995 | 808,000 | 4,995 |
| 2023-03-27 | 4,980 | 5,070 | 4,970 | 5,000 | 1,015,400 | 5,000 |
| 2023-03-24 | 4,945 | 4,965 | 4,910 | 4,920 | 736,600 | 4,920 |
| 2023-03-23 | 4,890 | 4,965 | 4,860 | 4,945 | 710,700 | 4,945 |
| 2023-03-22 | 4,940 | 5,000 | 4,920 | 4,955 | 940,600 | 4,955 |
| 2023-03-20 | 4,950 | 4,950 | 4,850 | 4,850 | 771,600 | 4,850 |
| 2023-03-17 | 4,910 | 4,965 | 4,900 | 4,965 | 1,120,900 | 4,965 |
| 2023-03-16 | 4,805 | 4,915 | 4,805 | 4,905 | 896,600 | 4,905 |
| 2023-03-15 | 4,950 | 4,985 | 4,930 | 4,940 | 807,800 | 4,940 |
| 2023-03-14 | 4,960 | 4,965 | 4,870 | 4,930 | 1,020,100 | 4,930 |
| 2023-03-13 | 5,070 | 5,090 | 5,000 | 5,040 | 843,300 | 5,040 |
| 2023-03-10 | 5,070 | 5,130 | 5,060 | 5,100 | 1,317,100 | 5,100 |
| 2023-03-09 | 4,995 | 5,140 | 4,985 | 5,120 | 1,684,700 | 5,120 |
| 2023-03-08 | 4,930 | 4,960 | 4,920 | 4,950 | 933,500 | 4,950 |
| 2023-03-07 | 4,905 | 4,930 | 4,890 | 4,930 | 914,700 | 4,930 |
| 2023-03-06 | 4,845 | 4,910 | 4,840 | 4,890 | 767,800 | 4,890 |
| 2023-03-03 | 4,880 | 4,880 | 4,795 | 4,820 | 1,172,400 | 4,820 |
| 2023-03-02 | 4,850 | 4,900 | 4,830 | 4,845 | 751,000 | 4,845 |
| 2023-03-01 | 4,845 | 4,860 | 4,795 | 4,825 | 882,500 | 4,825 |
| 2023-02-28 | 4,820 | 4,905 | 4,810 | 4,875 | 2,309,500 | 4,875 |
| 2023-02-27 | 4,820 | 4,825 | 4,785 | 4,790 | 740,400 | 4,790 |
| 2023-02-24 | 4,830 | 4,835 | 4,785 | 4,825 | 721,900 | 4,825 |
| 2023-02-22 | 4,775 | 4,820 | 4,760 | 4,810 | 943,400 | 4,810 |
| 2023-02-21 | 4,780 | 4,785 | 4,755 | 4,760 | 644,800 | 4,760 |
| 2023-02-20 | 4,775 | 4,795 | 4,750 | 4,780 | 502,300 | 4,780 |
| 2023-02-17 | 4,755 | 4,795 | 4,745 | 4,770 | 806,400 | 4,770 |
| 2023-02-16 | 4,855 | 4,870 | 4,795 | 4,805 | 924,900 | 4,805 |
| 2023-02-15 | 4,920 | 4,920 | 4,845 | 4,855 | 718,100 | 4,855 |
| 2023-02-14 | 4,885 | 4,910 | 4,855 | 4,885 | 751,800 | 4,885 |
| 2023-02-13 | 4,870 | 4,880 | 4,825 | 4,835 | 597,700 | 4,835 |
| 2023-02-10 | 4,865 | 4,885 | 4,830 | 4,860 | 733,300 | 4,860 |
| 2023-02-09 | 4,815 | 4,915 | 4,805 | 4,905 | 934,000 | 4,905 |
| 2023-02-08 | 4,855 | 4,875 | 4,825 | 4,845 | 570,400 | 4,845 |
| 2023-02-07 | 4,860 | 4,875 | 4,810 | 4,810 | 764,000 | 4,810 |
| 2023-02-06 | 4,840 | 4,850 | 4,790 | 4,825 | 914,300 | 4,825 |
| 2023-02-03 | 4,855 | 4,865 | 4,785 | 4,810 | 869,000 | 4,810 |
| 2023-02-02 | 4,845 | 4,870 | 4,815 | 4,825 | 1,416,200 | 4,825 |
| 2023-02-01 | 4,690 | 4,840 | 4,680 | 4,840 | 2,004,200 | 4,840 |
| 2023-01-31 | 4,755 | 4,815 | 4,660 | 4,675 | 2,573,200 | 4,675 |
| 2023-01-30 | 4,640 | 4,650 | 4,605 | 4,640 | 1,318,200 | 4,640 |
| 2023-01-27 | 4,675 | 4,685 | 4,640 | 4,650 | 990,200 | 4,650 |
| 2023-01-26 | 4,635 | 4,660 | 4,600 | 4,640 | 1,127,700 | 4,640 |
| 2023-01-25 | 4,560 | 4,620 | 4,520 | 4,610 | 1,434,600 | 4,610 |
| 2023-01-24 | 4,475 | 4,540 | 4,450 | 4,535 | 1,725,200 | 4,535 |
| 2023-01-23 | 4,510 | 4,510 | 4,440 | 4,455 | 1,316,200 | 4,455 |
| 2023-01-20 | 4,450 | 4,485 | 4,405 | 4,470 | 1,580,100 | 4,470 |
| 2023-01-19 | 4,515 | 4,525 | 4,460 | 4,470 | 1,386,700 | 4,470 |
| 2023-01-18 | 4,485 | 4,580 | 4,475 | 4,550 | 1,334,600 | 4,550 |
| 2023-01-17 | 4,485 | 4,495 | 4,470 | 4,485 | 740,000 | 4,485 |
| 2023-01-16 | 4,475 | 4,510 | 4,475 | 4,475 | 680,800 | 4,475 |
| 2023-01-13 | 4,515 | 4,540 | 4,485 | 4,485 | 1,144,300 | 4,485 |
| 2023-01-12 | 4,570 | 4,570 | 4,525 | 4,550 | 808,000 | 4,550 |
| 2023-01-11 | 4,520 | 4,555 | 4,515 | 4,555 | 912,800 | 4,555 |
| 2023-01-10 | 4,585 | 4,590 | 4,495 | 4,500 | 1,073,300 | 4,500 |
| 2023-01-06 | 4,545 | 4,570 | 4,535 | 4,555 | 547,800 | 4,555 |
| 2023-01-05 | 4,560 | 4,575 | 4,530 | 4,565 | 869,100 | 4,565 |
| 2023-01-04 | 4,585 | 4,615 | 4,570 | 4,575 | 796,300 | 4,575 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株
