6763 帝国通信工業(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 | 1,989 | 2,038 | 1,980 | 2,025 | 27,500 | 2,025 |
| 2023-12-28 | 2,019 | 2,019 | 1,966 | 1,969 | 18,200 | 1,969 |
| 2023-12-27 | 1,950 | 2,031 | 1,944 | 2,003 | 47,100 | 2,003 |
| 2023-12-26 | 1,904 | 1,910 | 1,888 | 1,902 | 14,200 | 1,902 |
| 2023-12-25 | 1,905 | 1,906 | 1,889 | 1,904 | 7,700 | 1,904 |
| 2023-12-22 | 1,864 | 1,886 | 1,860 | 1,879 | 13,700 | 1,879 |
| 2023-12-21 | 1,868 | 1,872 | 1,856 | 1,864 | 5,400 | 1,864 |
| 2023-12-20 | 1,848 | 1,876 | 1,848 | 1,868 | 10,700 | 1,868 |
| 2023-12-19 | 1,839 | 1,848 | 1,824 | 1,848 | 12,100 | 1,848 |
| 2023-12-18 | 1,841 | 1,841 | 1,819 | 1,832 | 11,600 | 1,832 |
| 2023-12-15 | 1,850 | 1,861 | 1,845 | 1,850 | 11,900 | 1,850 |
| 2023-12-14 | 1,884 | 1,884 | 1,855 | 1,860 | 14,500 | 1,860 |
| 2023-12-13 | 1,885 | 1,888 | 1,862 | 1,876 | 13,800 | 1,876 |
| 2023-12-12 | 1,888 | 1,921 | 1,877 | 1,887 | 13,100 | 1,887 |
| 2023-12-11 | 1,858 | 1,891 | 1,851 | 1,888 | 19,500 | 1,888 |
| 2023-12-08 | 1,855 | 1,855 | 1,830 | 1,844 | 29,100 | 1,844 |
| 2023-12-07 | 1,907 | 1,907 | 1,871 | 1,871 | 15,000 | 1,871 |
| 2023-12-06 | 1,893 | 1,933 | 1,879 | 1,931 | 20,100 | 1,931 |
| 2023-12-05 | 1,908 | 1,908 | 1,870 | 1,877 | 23,600 | 1,877 |
| 2023-12-04 | 1,919 | 1,932 | 1,906 | 1,908 | 17,300 | 1,908 |
| 2023-12-01 | 1,957 | 1,966 | 1,933 | 1,937 | 20,300 | 1,937 |
| 2023-11-30 | 1,953 | 1,964 | 1,941 | 1,964 | 14,700 | 1,964 |
| 2023-11-29 | 1,950 | 1,964 | 1,943 | 1,958 | 15,600 | 1,958 |
| 2023-11-28 | 1,965 | 1,968 | 1,947 | 1,950 | 13,100 | 1,950 |
| 2023-11-27 | 1,978 | 1,986 | 1,964 | 1,965 | 14,500 | 1,965 |
| 2023-11-24 | 1,969 | 1,985 | 1,969 | 1,978 | 16,700 | 1,978 |
| 2023-11-22 | 1,962 | 1,984 | 1,960 | 1,969 | 27,000 | 1,969 |
| 2023-11-21 | 1,951 | 1,971 | 1,950 | 1,962 | 26,000 | 1,962 |
| 2023-11-20 | 1,937 | 1,958 | 1,935 | 1,948 | 20,300 | 1,948 |
| 2023-11-17 | 1,888 | 1,947 | 1,887 | 1,937 | 27,300 | 1,937 |
| 2023-11-16 | 1,881 | 1,910 | 1,880 | 1,887 | 33,000 | 1,887 |
| 2023-11-15 | 1,940 | 1,950 | 1,860 | 1,880 | 27,400 | 1,880 |
| 2023-11-14 | 1,991 | 1,991 | 1,930 | 1,952 | 23,000 | 1,952 |
| 2023-11-13 | 1,964 | 2,012 | 1,964 | 1,991 | 27,000 | 1,991 |
| 2023-11-10 | 1,968 | 1,968 | 1,946 | 1,946 | 18,000 | 1,946 |
| 2023-11-09 | 1,935 | 1,963 | 1,935 | 1,953 | 17,300 | 1,953 |
| 2023-11-08 | 1,965 | 1,965 | 1,920 | 1,935 | 30,200 | 1,935 |
| 2023-11-07 | 1,917 | 1,963 | 1,913 | 1,953 | 43,100 | 1,953 |
| 2023-11-06 | 1,910 | 1,929 | 1,904 | 1,928 | 26,300 | 1,928 |
| 2023-11-02 | 1,880 | 1,898 | 1,869 | 1,898 | 14,000 | 1,898 |
| 2023-11-01 | 1,864 | 1,894 | 1,864 | 1,880 | 26,700 | 1,880 |
| 2023-10-31 | 1,829 | 1,864 | 1,820 | 1,864 | 24,200 | 1,864 |
| 2023-10-30 | 1,838 | 1,840 | 1,815 | 1,823 | 17,300 | 1,823 |
| 2023-10-27 | 1,834 | 1,843 | 1,819 | 1,838 | 16,900 | 1,838 |
| 2023-10-26 | 1,837 | 1,840 | 1,801 | 1,803 | 21,600 | 1,803 |
| 2023-10-25 | 1,839 | 1,844 | 1,827 | 1,837 | 22,000 | 1,837 |
| 2023-10-24 | 1,796 | 1,816 | 1,768 | 1,809 | 19,800 | 1,809 |
| 2023-10-23 | 1,828 | 1,828 | 1,796 | 1,796 | 14,200 | 1,796 |
| 2023-10-20 | 1,835 | 1,835 | 1,816 | 1,828 | 14,000 | 1,828 |
| 2023-10-19 | 1,838 | 1,844 | 1,834 | 1,836 | 17,300 | 1,836 |
| 2023-10-18 | 1,833 | 1,838 | 1,810 | 1,838 | 17,800 | 1,838 |
| 2023-10-17 | 1,838 | 1,844 | 1,830 | 1,833 | 21,800 | 1,833 |
| 2023-10-16 | 1,842 | 1,850 | 1,827 | 1,831 | 26,800 | 1,831 |
| 2023-10-13 | 1,850 | 1,855 | 1,841 | 1,842 | 19,200 | 1,842 |
| 2023-10-12 | 1,846 | 1,855 | 1,829 | 1,855 | 23,300 | 1,855 |
| 2023-10-11 | 1,865 | 1,865 | 1,840 | 1,840 | 19,500 | 1,840 |
| 2023-10-10 | 1,829 | 1,868 | 1,829 | 1,865 | 31,600 | 1,865 |
| 2023-10-06 | 1,830 | 1,834 | 1,802 | 1,809 | 37,300 | 1,809 |
| 2023-10-05 | 1,807 | 1,835 | 1,807 | 1,830 | 25,300 | 1,830 |
| 2023-10-04 | 1,830 | 1,836 | 1,800 | 1,807 | 36,200 | 1,807 |
| 2023-10-03 | 1,848 | 1,867 | 1,842 | 1,849 | 18,500 | 1,849 |
| 2023-10-02 | 1,851 | 1,895 | 1,848 | 1,848 | 27,900 | 1,848 |
| 2023-09-29 | 1,833 | 1,869 | 1,831 | 1,846 | 33,000 | 1,846 |
| 2023-09-28 | 1,832 | 1,835 | 1,813 | 1,816 | 47,300 | 1,816 |
| 2023-09-27 | 1,824 | 1,870 | 1,808 | 1,865 | 34,100 | 1,865 |
| 2023-09-26 | 1,855 | 1,857 | 1,823 | 1,849 | 24,300 | 1,849 |
| 2023-09-25 | 1,887 | 1,888 | 1,847 | 1,850 | 14,700 | 1,850 |
| 2023-09-22 | 1,887 | 1,893 | 1,876 | 1,880 | 21,800 | 1,880 |
| 2023-09-21 | 1,875 | 1,914 | 1,867 | 1,887 | 22,400 | 1,887 |
| 2023-09-20 | 1,900 | 1,919 | 1,870 | 1,877 | 39,100 | 1,877 |
| 2023-09-19 | 1,953 | 1,954 | 1,884 | 1,919 | 33,300 | 1,919 |
| 2023-09-15 | 1,963 | 1,966 | 1,952 | 1,953 | 24,100 | 1,953 |
| 2023-09-14 | 1,939 | 1,961 | 1,939 | 1,961 | 21,900 | 1,961 |
| 2023-09-13 | 1,945 | 1,948 | 1,935 | 1,939 | 20,000 | 1,939 |
| 2023-09-12 | 1,961 | 1,962 | 1,940 | 1,950 | 14,500 | 1,950 |
| 2023-09-11 | 1,951 | 1,979 | 1,940 | 1,951 | 35,300 | 1,951 |
| 2023-09-08 | 1,939 | 1,969 | 1,936 | 1,946 | 39,700 | 1,946 |
| 2023-09-07 | 1,910 | 1,945 | 1,910 | 1,934 | 35,800 | 1,934 |
| 2023-09-06 | 1,904 | 1,941 | 1,904 | 1,910 | 20,400 | 1,910 |
| 2023-09-05 | 1,868 | 1,906 | 1,860 | 1,904 | 25,900 | 1,904 |
| 2023-09-04 | 1,860 | 1,879 | 1,850 | 1,879 | 24,300 | 1,879 |
| 2023-09-01 | 1,857 | 1,864 | 1,844 | 1,853 | 14,800 | 1,853 |
| 2023-08-31 | 1,833 | 1,875 | 1,823 | 1,857 | 27,800 | 1,857 |
| 2023-08-30 | 1,790 | 1,842 | 1,790 | 1,833 | 32,400 | 1,833 |
| 2023-08-29 | 1,795 | 1,797 | 1,783 | 1,790 | 17,100 | 1,790 |
| 2023-08-28 | 1,776 | 1,801 | 1,776 | 1,795 | 17,900 | 1,795 |
| 2023-08-25 | 1,770 | 1,786 | 1,755 | 1,771 | 17,600 | 1,771 |
| 2023-08-24 | 1,788 | 1,800 | 1,774 | 1,780 | 24,300 | 1,780 |
| 2023-08-23 | 1,809 | 1,809 | 1,780 | 1,787 | 25,400 | 1,787 |
| 2023-08-22 | 1,814 | 1,820 | 1,801 | 1,807 | 24,000 | 1,807 |
| 2023-08-21 | 1,790 | 1,813 | 1,787 | 1,800 | 14,300 | 1,800 |
| 2023-08-18 | 1,783 | 1,800 | 1,775 | 1,782 | 19,900 | 1,782 |
| 2023-08-17 | 1,778 | 1,786 | 1,757 | 1,775 | 15,600 | 1,775 |
| 2023-08-16 | 1,772 | 1,794 | 1,771 | 1,778 | 14,800 | 1,778 |
| 2023-08-15 | 1,760 | 1,775 | 1,760 | 1,772 | 10,600 | 1,772 |
| 2023-08-14 | 1,753 | 1,790 | 1,748 | 1,760 | 21,400 | 1,760 |
| 2023-08-10 | 1,716 | 1,754 | 1,714 | 1,752 | 39,400 | 1,752 |
| 2023-08-09 | 1,674 | 1,733 | 1,651 | 1,716 | 80,200 | 1,716 |
| 2023-08-08 | 1,645 | 1,646 | 1,640 | 1,642 | 7,700 | 1,642 |
| 2023-08-07 | 1,634 | 1,647 | 1,627 | 1,644 | 6,200 | 1,644 |
| 2023-08-04 | 1,626 | 1,640 | 1,625 | 1,634 | 15,500 | 1,634 |
| 2023-08-03 | 1,638 | 1,639 | 1,600 | 1,626 | 33,800 | 1,626 |
| 2023-08-02 | 1,646 | 1,661 | 1,646 | 1,654 | 17,800 | 1,654 |
| 2023-08-01 | 1,650 | 1,661 | 1,649 | 1,661 | 11,400 | 1,661 |
| 2023-07-31 | 1,666 | 1,667 | 1,656 | 1,663 | 14,300 | 1,663 |
| 2023-07-28 | 1,640 | 1,655 | 1,633 | 1,655 | 21,200 | 1,655 |
| 2023-07-27 | 1,646 | 1,653 | 1,643 | 1,646 | 11,300 | 1,646 |
| 2023-07-26 | 1,643 | 1,652 | 1,642 | 1,646 | 15,000 | 1,646 |
| 2023-07-25 | 1,667 | 1,667 | 1,644 | 1,650 | 20,100 | 1,650 |
| 2023-07-24 | 1,683 | 1,684 | 1,613 | 1,667 | 22,300 | 1,667 |
| 2023-07-21 | 1,666 | 1,678 | 1,656 | 1,676 | 9,700 | 1,676 |
| 2023-07-20 | 1,689 | 1,689 | 1,651 | 1,655 | 6,700 | 1,655 |
| 2023-07-19 | 1,674 | 1,689 | 1,668 | 1,679 | 9,200 | 1,679 |
| 2023-07-18 | 1,648 | 1,675 | 1,648 | 1,665 | 7,500 | 1,665 |
| 2023-07-14 | 1,643 | 1,652 | 1,635 | 1,640 | 9,700 | 1,640 |
| 2023-07-13 | 1,629 | 1,640 | 1,623 | 1,631 | 9,400 | 1,631 |
| 2023-07-12 | 1,658 | 1,658 | 1,634 | 1,634 | 8,000 | 1,634 |
| 2023-07-11 | 1,650 | 1,652 | 1,639 | 1,642 | 7,200 | 1,642 |
| 2023-07-10 | 1,627 | 1,659 | 1,627 | 1,638 | 14,900 | 1,638 |
| 2023-07-07 | 1,639 | 1,646 | 1,622 | 1,635 | 15,300 | 1,635 |
| 2023-07-06 | 1,665 | 1,667 | 1,646 | 1,650 | 10,400 | 1,650 |
| 2023-07-05 | 1,689 | 1,689 | 1,665 | 1,667 | 14,500 | 1,667 |
| 2023-07-04 | 1,696 | 1,703 | 1,682 | 1,689 | 13,000 | 1,689 |
| 2023-07-03 | 1,681 | 1,706 | 1,681 | 1,696 | 10,100 | 1,696 |
| 2023-06-30 | 1,690 | 1,699 | 1,660 | 1,680 | 18,800 | 1,680 |
| 2023-06-29 | 1,667 | 1,690 | 1,667 | 1,688 | 15,000 | 1,688 |
| 2023-06-28 | 1,645 | 1,669 | 1,645 | 1,666 | 14,700 | 1,666 |
| 2023-06-27 | 1,649 | 1,649 | 1,628 | 1,638 | 5,700 | 1,638 |
| 2023-06-26 | 1,650 | 1,667 | 1,642 | 1,648 | 9,700 | 1,648 |
| 2023-06-23 | 1,661 | 1,661 | 1,631 | 1,646 | 16,600 | 1,646 |
| 2023-06-22 | 1,644 | 1,670 | 1,644 | 1,647 | 10,500 | 1,647 |
| 2023-06-21 | 1,635 | 1,674 | 1,631 | 1,644 | 26,300 | 1,644 |
| 2023-06-20 | 1,593 | 1,630 | 1,593 | 1,627 | 11,500 | 1,627 |
| 2023-06-19 | 1,602 | 1,618 | 1,586 | 1,609 | 15,400 | 1,609 |
| 2023-06-16 | 1,624 | 1,625 | 1,596 | 1,602 | 21,300 | 1,602 |
| 2023-06-15 | 1,630 | 1,642 | 1,612 | 1,624 | 15,900 | 1,624 |
| 2023-06-14 | 1,596 | 1,622 | 1,586 | 1,622 | 32,200 | 1,622 |
| 2023-06-13 | 1,570 | 1,595 | 1,570 | 1,580 | 18,400 | 1,580 |
| 2023-06-12 | 1,550 | 1,568 | 1,550 | 1,563 | 9,000 | 1,563 |
| 2023-06-09 | 1,561 | 1,561 | 1,544 | 1,549 | 15,800 | 1,549 |
| 2023-06-08 | 1,541 | 1,550 | 1,534 | 1,541 | 10,400 | 1,541 |
| 2023-06-07 | 1,547 | 1,560 | 1,533 | 1,541 | 16,900 | 1,541 |
| 2023-06-06 | 1,546 | 1,550 | 1,536 | 1,541 | 7,700 | 1,541 |
| 2023-06-05 | 1,566 | 1,567 | 1,543 | 1,550 | 19,700 | 1,550 |
| 2023-06-02 | 1,555 | 1,560 | 1,547 | 1,553 | 10,200 | 1,553 |
| 2023-06-01 | 1,524 | 1,540 | 1,519 | 1,538 | 15,200 | 1,538 |
| 2023-05-31 | 1,532 | 1,535 | 1,500 | 1,512 | 40,200 | 1,512 |
| 2023-05-30 | 1,534 | 1,543 | 1,528 | 1,532 | 7,800 | 1,532 |
| 2023-05-29 | 1,560 | 1,560 | 1,537 | 1,538 | 9,800 | 1,538 |
| 2023-05-26 | 1,553 | 1,559 | 1,546 | 1,547 | 9,900 | 1,547 |
| 2023-05-25 | 1,551 | 1,554 | 1,547 | 1,552 | 7,800 | 1,552 |
| 2023-05-24 | 1,549 | 1,556 | 1,544 | 1,552 | 7,900 | 1,552 |
| 2023-05-23 | 1,550 | 1,561 | 1,538 | 1,550 | 18,600 | 1,550 |
| 2023-05-22 | 1,538 | 1,556 | 1,533 | 1,556 | 18,500 | 1,556 |
| 2023-05-19 | 1,533 | 1,546 | 1,533 | 1,542 | 10,100 | 1,542 |
| 2023-05-18 | 1,547 | 1,547 | 1,537 | 1,539 | 8,200 | 1,539 |
| 2023-05-17 | 1,548 | 1,548 | 1,541 | 1,541 | 9,100 | 1,541 |
| 2023-05-16 | 1,550 | 1,551 | 1,540 | 1,547 | 9,600 | 1,547 |
| 2023-05-15 | 1,547 | 1,548 | 1,537 | 1,548 | 13,800 | 1,548 |
| 2023-05-12 | 1,542 | 1,545 | 1,532 | 1,544 | 7,500 | 1,544 |
| 2023-05-11 | 1,546 | 1,546 | 1,537 | 1,537 | 6,100 | 1,537 |
| 2023-05-10 | 1,550 | 1,550 | 1,541 | 1,542 | 8,700 | 1,542 |
| 2023-05-09 | 1,549 | 1,558 | 1,545 | 1,553 | 12,200 | 1,553 |
| 2023-05-08 | 1,550 | 1,551 | 1,540 | 1,540 | 10,700 | 1,540 |
| 2023-05-02 | 1,560 | 1,560 | 1,543 | 1,543 | 7,300 | 1,543 |
| 2023-05-01 | 1,560 | 1,563 | 1,548 | 1,563 | 8,200 | 1,563 |
| 2023-04-28 | 1,534 | 1,556 | 1,534 | 1,552 | 19,100 | 1,552 |
| 2023-04-27 | 1,537 | 1,537 | 1,517 | 1,517 | 18,900 | 1,517 |
| 2023-04-26 | 1,548 | 1,549 | 1,527 | 1,528 | 23,700 | 1,528 |
| 2023-04-25 | 1,560 | 1,573 | 1,553 | 1,556 | 11,800 | 1,556 |
| 2023-04-24 | 1,543 | 1,550 | 1,535 | 1,550 | 3,700 | 1,550 |
| 2023-04-21 | 1,548 | 1,561 | 1,541 | 1,543 | 13,200 | 1,543 |
| 2023-04-20 | 1,540 | 1,557 | 1,537 | 1,543 | 16,400 | 1,543 |
| 2023-04-19 | 1,540 | 1,557 | 1,540 | 1,550 | 13,300 | 1,550 |
| 2023-04-18 | 1,539 | 1,549 | 1,536 | 1,549 | 10,100 | 1,549 |
| 2023-04-17 | 1,520 | 1,538 | 1,513 | 1,538 | 12,800 | 1,538 |
| 2023-04-14 | 1,514 | 1,529 | 1,514 | 1,523 | 10,400 | 1,523 |
| 2023-04-13 | 1,515 | 1,530 | 1,515 | 1,529 | 12,000 | 1,529 |
| 2023-04-12 | 1,500 | 1,525 | 1,500 | 1,522 | 10,700 | 1,522 |
| 2023-04-11 | 1,499 | 1,516 | 1,493 | 1,514 | 22,800 | 1,514 |
| 2023-04-10 | 1,472 | 1,487 | 1,472 | 1,487 | 6,700 | 1,487 |
| 2023-04-07 | 1,459 | 1,494 | 1,459 | 1,484 | 9,200 | 1,484 |
| 2023-04-06 | 1,463 | 1,477 | 1,454 | 1,454 | 10,500 | 1,454 |
| 2023-04-05 | 1,498 | 1,498 | 1,464 | 1,476 | 12,000 | 1,476 |
| 2023-04-04 | 1,505 | 1,518 | 1,497 | 1,518 | 11,800 | 1,518 |
| 2023-04-03 | 1,512 | 1,519 | 1,499 | 1,511 | 10,000 | 1,511 |
| 2023-03-31 | 1,475 | 1,516 | 1,475 | 1,511 | 14,300 | 1,511 |
| 2023-03-30 | 1,483 | 1,493 | 1,469 | 1,490 | 9,800 | 1,490 |
| 2023-03-29 | 1,494 | 1,528 | 1,485 | 1,528 | 26,900 | 1,528 |
| 2023-03-28 | 1,481 | 1,491 | 1,481 | 1,485 | 8,100 | 1,485 |
| 2023-03-27 | 1,487 | 1,487 | 1,476 | 1,481 | 5,500 | 1,481 |
| 2023-03-24 | 1,467 | 1,486 | 1,460 | 1,483 | 5,900 | 1,483 |
| 2023-03-23 | 1,465 | 1,472 | 1,456 | 1,467 | 4,300 | 1,467 |
| 2023-03-22 | 1,458 | 1,484 | 1,456 | 1,479 | 7,500 | 1,479 |
| 2023-03-20 | 1,442 | 1,447 | 1,413 | 1,413 | 13,500 | 1,413 |
| 2023-03-17 | 1,458 | 1,465 | 1,446 | 1,446 | 4,100 | 1,446 |
| 2023-03-16 | 1,460 | 1,460 | 1,436 | 1,447 | 14,700 | 1,447 |
| 2023-03-15 | 1,456 | 1,488 | 1,456 | 1,469 | 7,900 | 1,469 |
| 2023-03-14 | 1,462 | 1,471 | 1,445 | 1,452 | 14,100 | 1,452 |
| 2023-03-13 | 1,492 | 1,500 | 1,470 | 1,479 | 14,000 | 1,479 |
| 2023-03-10 | 1,549 | 1,569 | 1,505 | 1,505 | 27,000 | 1,505 |
| 2023-03-09 | 1,560 | 1,579 | 1,550 | 1,579 | 13,200 | 1,579 |
| 2023-03-08 | 1,543 | 1,558 | 1,543 | 1,557 | 15,300 | 1,557 |
| 2023-03-07 | 1,537 | 1,554 | 1,537 | 1,554 | 9,000 | 1,554 |
| 2023-03-06 | 1,546 | 1,556 | 1,534 | 1,550 | 12,000 | 1,550 |
| 2023-03-03 | 1,533 | 1,557 | 1,533 | 1,546 | 20,100 | 1,546 |
| 2023-03-02 | 1,528 | 1,534 | 1,516 | 1,531 | 17,200 | 1,531 |
| 2023-03-01 | 1,489 | 1,534 | 1,489 | 1,530 | 17,900 | 1,530 |
| 2023-02-28 | 1,500 | 1,500 | 1,483 | 1,489 | 4,900 | 1,489 |
| 2023-02-27 | 1,466 | 1,504 | 1,460 | 1,501 | 12,500 | 1,501 |
| 2023-02-24 | 1,451 | 1,471 | 1,450 | 1,466 | 9,500 | 1,466 |
| 2023-02-22 | 1,450 | 1,457 | 1,447 | 1,457 | 8,800 | 1,457 |
| 2023-02-21 | 1,450 | 1,457 | 1,446 | 1,449 | 5,600 | 1,449 |
| 2023-02-20 | 1,449 | 1,455 | 1,447 | 1,450 | 3,900 | 1,450 |
| 2023-02-17 | 1,474 | 1,474 | 1,448 | 1,451 | 4,900 | 1,451 |
| 2023-02-16 | 1,462 | 1,474 | 1,445 | 1,474 | 5,200 | 1,474 |
| 2023-02-15 | 1,465 | 1,465 | 1,446 | 1,446 | 3,600 | 1,446 |
| 2023-02-14 | 1,470 | 1,470 | 1,453 | 1,465 | 2,700 | 1,465 |
| 2023-02-13 | 1,432 | 1,467 | 1,432 | 1,455 | 11,800 | 1,455 |
| 2023-02-10 | 1,464 | 1,469 | 1,442 | 1,442 | 6,000 | 1,442 |
| 2023-02-09 | 1,452 | 1,469 | 1,450 | 1,464 | 5,500 | 1,464 |
| 2023-02-08 | 1,489 | 1,489 | 1,468 | 1,468 | 5,500 | 1,468 |
| 2023-02-07 | 1,473 | 1,485 | 1,473 | 1,478 | 4,500 | 1,478 |
| 2023-02-06 | 1,451 | 1,467 | 1,448 | 1,467 | 3,500 | 1,467 |
| 2023-02-03 | 1,450 | 1,463 | 1,448 | 1,451 | 9,400 | 1,451 |
| 2023-02-02 | 1,475 | 1,475 | 1,450 | 1,450 | 4,100 | 1,450 |
| 2023-02-01 | 1,463 | 1,470 | 1,462 | 1,462 | 2,800 | 1,462 |
| 2023-01-31 | 1,450 | 1,479 | 1,447 | 1,463 | 13,800 | 1,463 |
| 2023-01-30 | 1,450 | 1,476 | 1,450 | 1,460 | 15,900 | 1,460 |
| 2023-01-27 | 1,469 | 1,470 | 1,453 | 1,460 | 10,000 | 1,460 |
| 2023-01-26 | 1,490 | 1,490 | 1,455 | 1,456 | 16,400 | 1,456 |
| 2023-01-25 | 1,484 | 1,489 | 1,451 | 1,489 | 26,800 | 1,489 |
| 2023-01-24 | 1,438 | 1,474 | 1,438 | 1,473 | 22,200 | 1,473 |
| 2023-01-23 | 1,417 | 1,431 | 1,412 | 1,431 | 10,100 | 1,431 |
| 2023-01-20 | 1,401 | 1,415 | 1,400 | 1,405 | 9,200 | 1,405 |
| 2023-01-19 | 1,407 | 1,407 | 1,398 | 1,401 | 3,300 | 1,401 |
| 2023-01-18 | 1,385 | 1,413 | 1,385 | 1,407 | 5,000 | 1,407 |
| 2023-01-17 | 1,374 | 1,395 | 1,374 | 1,395 | 5,900 | 1,395 |
| 2023-01-16 | 1,368 | 1,386 | 1,368 | 1,376 | 5,000 | 1,376 |
| 2023-01-13 | 1,391 | 1,400 | 1,378 | 1,383 | 9,000 | 1,383 |
| 2023-01-12 | 1,413 | 1,413 | 1,391 | 1,392 | 6,100 | 1,392 |
| 2023-01-11 | 1,375 | 1,413 | 1,375 | 1,413 | 10,400 | 1,413 |
| 2023-01-10 | 1,372 | 1,390 | 1,370 | 1,370 | 7,200 | 1,370 |
| 2023-01-06 | 1,348 | 1,377 | 1,346 | 1,374 | 8,400 | 1,374 |
| 2023-01-05 | 1,373 | 1,373 | 1,352 | 1,352 | 13,600 | 1,352 |
| 2023-01-04 | 1,401 | 1,401 | 1,374 | 1,374 | 9,100 | 1,374 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
