6779 日本電波工業(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 | 1,240 | 1,265 | 1,232 | 1,257 | 273,100 | 1,257 |
| 2023-12-28 | 1,200 | 1,247 | 1,192 | 1,240 | 215,700 | 1,240 |
| 2023-12-27 | 1,136 | 1,206 | 1,136 | 1,206 | 234,300 | 1,206 |
| 2023-12-26 | 1,121 | 1,152 | 1,121 | 1,131 | 143,600 | 1,131 |
| 2023-12-25 | 1,155 | 1,155 | 1,118 | 1,126 | 153,100 | 1,126 |
| 2023-12-22 | 1,147 | 1,159 | 1,135 | 1,157 | 179,100 | 1,157 |
| 2023-12-21 | 1,136 | 1,185 | 1,136 | 1,155 | 241,100 | 1,155 |
| 2023-12-20 | 1,149 | 1,172 | 1,146 | 1,159 | 167,000 | 1,159 |
| 2023-12-19 | 1,105 | 1,135 | 1,100 | 1,133 | 125,600 | 1,133 |
| 2023-12-18 | 1,116 | 1,117 | 1,089 | 1,102 | 138,900 | 1,102 |
| 2023-12-15 | 1,113 | 1,148 | 1,106 | 1,135 | 192,900 | 1,135 |
| 2023-12-14 | 1,112 | 1,132 | 1,095 | 1,104 | 125,000 | 1,104 |
| 2023-12-13 | 1,090 | 1,112 | 1,087 | 1,107 | 97,900 | 1,107 |
| 2023-12-12 | 1,118 | 1,141 | 1,092 | 1,101 | 138,400 | 1,101 |
| 2023-12-11 | 1,130 | 1,137 | 1,102 | 1,107 | 154,300 | 1,107 |
| 2023-12-08 | 1,140 | 1,151 | 1,102 | 1,111 | 229,600 | 1,111 |
| 2023-12-07 | 1,189 | 1,189 | 1,153 | 1,153 | 283,200 | 1,153 |
| 2023-12-06 | 1,192 | 1,215 | 1,191 | 1,212 | 128,100 | 1,212 |
| 2023-12-05 | 1,185 | 1,227 | 1,183 | 1,197 | 206,700 | 1,197 |
| 2023-12-04 | 1,245 | 1,247 | 1,192 | 1,194 | 223,500 | 1,194 |
| 2023-12-01 | 1,264 | 1,264 | 1,217 | 1,230 | 220,600 | 1,230 |
| 2023-11-30 | 1,232 | 1,299 | 1,231 | 1,250 | 412,900 | 1,250 |
| 2023-11-29 | 1,259 | 1,259 | 1,213 | 1,213 | 108,000 | 1,213 |
| 2023-11-28 | 1,263 | 1,269 | 1,237 | 1,251 | 123,600 | 1,251 |
| 2023-11-27 | 1,299 | 1,305 | 1,262 | 1,268 | 160,600 | 1,268 |
| 2023-11-24 | 1,250 | 1,298 | 1,248 | 1,277 | 297,500 | 1,277 |
| 2023-11-22 | 1,232 | 1,250 | 1,211 | 1,225 | 160,700 | 1,225 |
| 2023-11-21 | 1,240 | 1,258 | 1,218 | 1,229 | 126,200 | 1,229 |
| 2023-11-20 | 1,210 | 1,268 | 1,210 | 1,214 | 337,600 | 1,214 |
| 2023-11-17 | 1,194 | 1,212 | 1,184 | 1,211 | 210,500 | 1,211 |
| 2023-11-16 | 1,217 | 1,236 | 1,195 | 1,210 | 139,000 | 1,210 |
| 2023-11-15 | 1,209 | 1,252 | 1,199 | 1,227 | 189,000 | 1,227 |
| 2023-11-14 | 1,171 | 1,196 | 1,158 | 1,186 | 138,700 | 1,186 |
| 2023-11-13 | 1,188 | 1,238 | 1,152 | 1,165 | 236,900 | 1,165 |
| 2023-11-10 | 1,250 | 1,273 | 1,143 | 1,181 | 559,200 | 1,181 |
| 2023-11-09 | 1,215 | 1,271 | 1,156 | 1,250 | 837,700 | 1,250 |
| 2023-11-08 | 1,242 | 1,262 | 1,214 | 1,232 | 382,600 | 1,232 |
| 2023-11-07 | 1,230 | 1,242 | 1,204 | 1,219 | 236,200 | 1,219 |
| 2023-11-06 | 1,228 | 1,239 | 1,209 | 1,234 | 274,100 | 1,234 |
| 2023-11-02 | 1,198 | 1,212 | 1,181 | 1,187 | 150,400 | 1,187 |
| 2023-11-01 | 1,234 | 1,234 | 1,194 | 1,196 | 133,900 | 1,196 |
| 2023-10-31 | 1,192 | 1,215 | 1,164 | 1,210 | 130,200 | 1,210 |
| 2023-10-30 | 1,169 | 1,199 | 1,169 | 1,189 | 96,100 | 1,189 |
| 2023-10-27 | 1,164 | 1,207 | 1,164 | 1,199 | 129,700 | 1,199 |
| 2023-10-26 | 1,191 | 1,193 | 1,164 | 1,168 | 146,000 | 1,168 |
| 2023-10-25 | 1,212 | 1,228 | 1,202 | 1,205 | 72,300 | 1,205 |
| 2023-10-24 | 1,219 | 1,221 | 1,174 | 1,207 | 114,200 | 1,207 |
| 2023-10-23 | 1,210 | 1,234 | 1,202 | 1,216 | 179,200 | 1,216 |
| 2023-10-20 | 1,223 | 1,233 | 1,204 | 1,216 | 99,900 | 1,216 |
| 2023-10-19 | 1,228 | 1,236 | 1,215 | 1,222 | 170,400 | 1,222 |
| 2023-10-18 | 1,264 | 1,272 | 1,243 | 1,258 | 106,000 | 1,258 |
| 2023-10-17 | 1,265 | 1,285 | 1,248 | 1,264 | 139,900 | 1,264 |
| 2023-10-16 | 1,303 | 1,303 | 1,251 | 1,254 | 138,300 | 1,254 |
| 2023-10-13 | 1,313 | 1,335 | 1,303 | 1,309 | 130,500 | 1,309 |
| 2023-10-12 | 1,307 | 1,334 | 1,300 | 1,329 | 142,600 | 1,329 |
| 2023-10-11 | 1,323 | 1,325 | 1,301 | 1,307 | 156,500 | 1,307 |
| 2023-10-10 | 1,334 | 1,359 | 1,333 | 1,340 | 108,700 | 1,340 |
| 2023-10-06 | 1,300 | 1,330 | 1,300 | 1,316 | 145,900 | 1,316 |
| 2023-10-05 | 1,292 | 1,313 | 1,286 | 1,293 | 249,700 | 1,293 |
| 2023-10-04 | 1,308 | 1,326 | 1,295 | 1,298 | 186,000 | 1,298 |
| 2023-10-03 | 1,368 | 1,378 | 1,335 | 1,335 | 143,900 | 1,335 |
| 2023-10-02 | 1,395 | 1,411 | 1,366 | 1,371 | 95,400 | 1,371 |
| 2023-09-29 | 1,364 | 1,405 | 1,350 | 1,395 | 173,400 | 1,395 |
| 2023-09-28 | 1,364 | 1,393 | 1,363 | 1,366 | 220,000 | 1,366 |
| 2023-09-27 | 1,385 | 1,385 | 1,361 | 1,384 | 230,000 | 1,384 |
| 2023-09-26 | 1,439 | 1,449 | 1,408 | 1,408 | 122,300 | 1,408 |
| 2023-09-25 | 1,393 | 1,435 | 1,385 | 1,432 | 243,500 | 1,432 |
| 2023-09-22 | 1,369 | 1,420 | 1,358 | 1,402 | 279,500 | 1,402 |
| 2023-09-21 | 1,390 | 1,402 | 1,354 | 1,392 | 261,400 | 1,392 |
| 2023-09-20 | 1,407 | 1,434 | 1,393 | 1,396 | 250,900 | 1,396 |
| 2023-09-19 | 1,430 | 1,436 | 1,403 | 1,417 | 221,700 | 1,417 |
| 2023-09-15 | 1,436 | 1,449 | 1,418 | 1,440 | 127,200 | 1,440 |
| 2023-09-14 | 1,431 | 1,449 | 1,418 | 1,429 | 222,800 | 1,429 |
| 2023-09-13 | 1,472 | 1,483 | 1,434 | 1,436 | 158,300 | 1,436 |
| 2023-09-12 | 1,461 | 1,505 | 1,459 | 1,487 | 144,000 | 1,487 |
| 2023-09-11 | 1,450 | 1,476 | 1,435 | 1,470 | 168,900 | 1,470 |
| 2023-09-08 | 1,475 | 1,487 | 1,452 | 1,455 | 282,600 | 1,455 |
| 2023-09-07 | 1,538 | 1,538 | 1,497 | 1,499 | 204,600 | 1,499 |
| 2023-09-06 | 1,551 | 1,573 | 1,541 | 1,554 | 150,200 | 1,554 |
| 2023-09-05 | 1,564 | 1,564 | 1,525 | 1,528 | 167,500 | 1,528 |
| 2023-09-04 | 1,579 | 1,586 | 1,560 | 1,560 | 174,500 | 1,560 |
| 2023-09-01 | 1,550 | 1,596 | 1,546 | 1,593 | 262,200 | 1,593 |
| 2023-08-31 | 1,565 | 1,572 | 1,535 | 1,555 | 296,400 | 1,555 |
| 2023-08-30 | 1,534 | 1,556 | 1,532 | 1,550 | 240,000 | 1,550 |
| 2023-08-29 | 1,543 | 1,549 | 1,510 | 1,541 | 198,300 | 1,541 |
| 2023-08-28 | 1,494 | 1,533 | 1,487 | 1,529 | 183,000 | 1,529 |
| 2023-08-25 | 1,488 | 1,500 | 1,482 | 1,494 | 171,200 | 1,494 |
| 2023-08-24 | 1,505 | 1,525 | 1,504 | 1,505 | 205,100 | 1,505 |
| 2023-08-23 | 1,486 | 1,532 | 1,484 | 1,500 | 483,900 | 1,500 |
| 2023-08-22 | 1,485 | 1,494 | 1,453 | 1,478 | 742,300 | 1,478 |
| 2023-08-21 | 1,402 | 1,415 | 1,379 | 1,381 | 209,200 | 1,381 |
| 2023-08-18 | 1,420 | 1,426 | 1,390 | 1,398 | 240,600 | 1,398 |
| 2023-08-17 | 1,432 | 1,439 | 1,375 | 1,416 | 343,900 | 1,416 |
| 2023-08-16 | 1,445 | 1,482 | 1,438 | 1,454 | 448,500 | 1,454 |
| 2023-08-15 | 1,425 | 1,473 | 1,414 | 1,467 | 625,100 | 1,467 |
| 2023-08-14 | 1,366 | 1,430 | 1,355 | 1,425 | 651,800 | 1,425 |
| 2023-08-10 | 1,375 | 1,385 | 1,339 | 1,378 | 551,300 | 1,378 |
| 2023-08-09 | 1,325 | 1,378 | 1,307 | 1,375 | 891,500 | 1,375 |
| 2023-08-08 | 1,196 | 1,346 | 1,180 | 1,332 | 1,708,100 | 1,332 |
| 2023-08-07 | 1,202 | 1,248 | 1,200 | 1,212 | 542,900 | 1,212 |
| 2023-08-04 | 1,187 | 1,201 | 1,176 | 1,193 | 405,000 | 1,193 |
| 2023-08-03 | 1,202 | 1,212 | 1,193 | 1,197 | 336,700 | 1,197 |
| 2023-08-02 | 1,220 | 1,230 | 1,208 | 1,211 | 163,000 | 1,211 |
| 2023-08-01 | 1,206 | 1,234 | 1,206 | 1,233 | 219,200 | 1,233 |
| 2023-07-31 | 1,220 | 1,224 | 1,201 | 1,204 | 127,500 | 1,204 |
| 2023-07-28 | 1,192 | 1,213 | 1,185 | 1,209 | 226,300 | 1,209 |
| 2023-07-27 | 1,199 | 1,204 | 1,193 | 1,202 | 118,100 | 1,202 |
| 2023-07-26 | 1,213 | 1,213 | 1,197 | 1,200 | 130,900 | 1,200 |
| 2023-07-25 | 1,201 | 1,209 | 1,199 | 1,205 | 112,600 | 1,205 |
| 2023-07-24 | 1,202 | 1,208 | 1,196 | 1,202 | 127,200 | 1,202 |
| 2023-07-21 | 1,186 | 1,200 | 1,183 | 1,200 | 169,900 | 1,200 |
| 2023-07-20 | 1,220 | 1,231 | 1,200 | 1,200 | 143,200 | 1,200 |
| 2023-07-19 | 1,210 | 1,227 | 1,208 | 1,217 | 187,000 | 1,217 |
| 2023-07-18 | 1,202 | 1,209 | 1,195 | 1,202 | 182,700 | 1,202 |
| 2023-07-14 | 1,202 | 1,209 | 1,181 | 1,197 | 257,600 | 1,197 |
| 2023-07-13 | 1,179 | 1,214 | 1,177 | 1,204 | 170,900 | 1,204 |
| 2023-07-12 | 1,202 | 1,202 | 1,168 | 1,179 | 286,800 | 1,179 |
| 2023-07-11 | 1,207 | 1,211 | 1,193 | 1,193 | 155,600 | 1,193 |
| 2023-07-10 | 1,208 | 1,215 | 1,188 | 1,197 | 293,200 | 1,197 |
| 2023-07-07 | 1,210 | 1,226 | 1,200 | 1,207 | 193,000 | 1,207 |
| 2023-07-06 | 1,225 | 1,225 | 1,206 | 1,214 | 264,000 | 1,214 |
| 2023-07-05 | 1,270 | 1,270 | 1,238 | 1,238 | 244,400 | 1,238 |
| 2023-07-04 | 1,285 | 1,290 | 1,274 | 1,277 | 262,100 | 1,277 |
| 2023-07-03 | 1,312 | 1,355 | 1,292 | 1,294 | 437,000 | 1,294 |
| 2023-06-30 | 1,283 | 1,295 | 1,276 | 1,291 | 199,400 | 1,291 |
| 2023-06-29 | 1,265 | 1,282 | 1,264 | 1,272 | 291,400 | 1,272 |
| 2023-06-28 | 1,243 | 1,263 | 1,233 | 1,263 | 272,800 | 1,263 |
| 2023-06-27 | 1,239 | 1,248 | 1,223 | 1,226 | 193,800 | 1,226 |
| 2023-06-26 | 1,255 | 1,279 | 1,250 | 1,250 | 292,300 | 1,250 |
| 2023-06-23 | 1,288 | 1,302 | 1,255 | 1,267 | 327,300 | 1,267 |
| 2023-06-22 | 1,280 | 1,292 | 1,273 | 1,281 | 157,200 | 1,281 |
| 2023-06-21 | 1,301 | 1,307 | 1,283 | 1,290 | 340,700 | 1,290 |
| 2023-06-20 | 1,307 | 1,329 | 1,303 | 1,311 | 215,600 | 1,311 |
| 2023-06-19 | 1,299 | 1,310 | 1,290 | 1,310 | 280,800 | 1,310 |
| 2023-06-16 | 1,299 | 1,310 | 1,280 | 1,299 | 342,200 | 1,299 |
| 2023-06-15 | 1,300 | 1,314 | 1,297 | 1,299 | 218,000 | 1,299 |
| 2023-06-14 | 1,318 | 1,318 | 1,290 | 1,302 | 363,600 | 1,302 |
| 2023-06-13 | 1,316 | 1,328 | 1,300 | 1,313 | 252,900 | 1,313 |
| 2023-06-12 | 1,298 | 1,318 | 1,297 | 1,308 | 187,700 | 1,308 |
| 2023-06-09 | 1,320 | 1,321 | 1,287 | 1,296 | 220,900 | 1,296 |
| 2023-06-08 | 1,320 | 1,328 | 1,291 | 1,300 | 317,100 | 1,300 |
| 2023-06-07 | 1,345 | 1,355 | 1,312 | 1,330 | 328,300 | 1,330 |
| 2023-06-06 | 1,330 | 1,346 | 1,315 | 1,339 | 261,700 | 1,339 |
| 2023-06-05 | 1,379 | 1,380 | 1,347 | 1,356 | 273,800 | 1,356 |
| 2023-06-02 | 1,336 | 1,352 | 1,303 | 1,349 | 368,600 | 1,349 |
| 2023-06-01 | 1,340 | 1,358 | 1,323 | 1,325 | 323,800 | 1,325 |
| 2023-05-31 | 1,400 | 1,412 | 1,347 | 1,357 | 472,300 | 1,357 |
| 2023-05-30 | 1,359 | 1,396 | 1,352 | 1,395 | 539,100 | 1,395 |
| 2023-05-29 | 1,387 | 1,398 | 1,333 | 1,343 | 536,900 | 1,343 |
| 2023-05-26 | 1,315 | 1,369 | 1,312 | 1,333 | 652,100 | 1,333 |
| 2023-05-25 | 1,261 | 1,304 | 1,261 | 1,295 | 348,400 | 1,295 |
| 2023-05-24 | 1,246 | 1,305 | 1,244 | 1,273 | 421,400 | 1,273 |
| 2023-05-23 | 1,300 | 1,301 | 1,251 | 1,256 | 383,500 | 1,256 |
| 2023-05-22 | 1,278 | 1,296 | 1,270 | 1,292 | 211,700 | 1,292 |
| 2023-05-19 | 1,287 | 1,290 | 1,258 | 1,273 | 290,300 | 1,273 |
| 2023-05-18 | 1,257 | 1,272 | 1,244 | 1,272 | 356,300 | 1,272 |
| 2023-05-17 | 1,245 | 1,259 | 1,233 | 1,250 | 405,800 | 1,250 |
| 2023-05-16 | 1,223 | 1,252 | 1,223 | 1,241 | 452,600 | 1,241 |
| 2023-05-15 | 1,226 | 1,234 | 1,180 | 1,203 | 499,900 | 1,203 |
| 2023-05-12 | 1,177 | 1,245 | 1,163 | 1,232 | 1,007,400 | 1,232 |
| 2023-05-11 | 1,188 | 1,202 | 1,187 | 1,189 | 284,600 | 1,189 |
| 2023-05-10 | 1,196 | 1,196 | 1,180 | 1,184 | 198,400 | 1,184 |
| 2023-05-09 | 1,190 | 1,208 | 1,190 | 1,195 | 345,000 | 1,195 |
| 2023-05-08 | 1,211 | 1,216 | 1,190 | 1,195 | 189,700 | 1,195 |
| 2023-05-02 | 1,188 | 1,212 | 1,185 | 1,205 | 230,000 | 1,205 |
| 2023-05-01 | 1,190 | 1,196 | 1,182 | 1,188 | 211,300 | 1,188 |
| 2023-04-28 | 1,170 | 1,178 | 1,159 | 1,176 | 199,500 | 1,176 |
| 2023-04-27 | 1,133 | 1,155 | 1,133 | 1,150 | 191,900 | 1,150 |
| 2023-04-26 | 1,159 | 1,161 | 1,141 | 1,145 | 305,700 | 1,145 |
| 2023-04-25 | 1,203 | 1,205 | 1,173 | 1,175 | 194,400 | 1,175 |
| 2023-04-24 | 1,186 | 1,200 | 1,178 | 1,198 | 172,700 | 1,198 |
| 2023-04-21 | 1,186 | 1,197 | 1,176 | 1,179 | 198,900 | 1,179 |
| 2023-04-20 | 1,167 | 1,207 | 1,161 | 1,199 | 287,400 | 1,199 |
| 2023-04-19 | 1,194 | 1,195 | 1,173 | 1,183 | 186,600 | 1,183 |
| 2023-04-18 | 1,203 | 1,204 | 1,190 | 1,200 | 136,200 | 1,200 |
| 2023-04-17 | 1,195 | 1,205 | 1,179 | 1,199 | 265,500 | 1,199 |
| 2023-04-14 | 1,220 | 1,220 | 1,197 | 1,198 | 176,800 | 1,198 |
| 2023-04-13 | 1,206 | 1,209 | 1,195 | 1,205 | 181,100 | 1,205 |
| 2023-04-12 | 1,218 | 1,223 | 1,205 | 1,220 | 189,600 | 1,220 |
| 2023-04-11 | 1,219 | 1,226 | 1,212 | 1,220 | 154,300 | 1,220 |
| 2023-04-10 | 1,203 | 1,210 | 1,195 | 1,204 | 137,400 | 1,204 |
| 2023-04-07 | 1,193 | 1,205 | 1,181 | 1,199 | 191,400 | 1,199 |
| 2023-04-06 | 1,201 | 1,206 | 1,190 | 1,193 | 346,700 | 1,193 |
| 2023-04-05 | 1,250 | 1,255 | 1,225 | 1,227 | 362,200 | 1,227 |
| 2023-04-04 | 1,306 | 1,306 | 1,269 | 1,271 | 295,700 | 1,271 |
| 2023-04-03 | 1,317 | 1,318 | 1,285 | 1,306 | 267,800 | 1,306 |
| 2023-03-31 | 1,294 | 1,295 | 1,276 | 1,287 | 255,200 | 1,287 |
| 2023-03-30 | 1,253 | 1,288 | 1,253 | 1,280 | 241,100 | 1,280 |
| 2023-03-29 | 1,255 | 1,261 | 1,242 | 1,259 | 225,100 | 1,259 |
| 2023-03-28 | 1,274 | 1,277 | 1,248 | 1,249 | 119,700 | 1,249 |
| 2023-03-27 | 1,266 | 1,276 | 1,246 | 1,266 | 180,100 | 1,266 |
| 2023-03-24 | 1,259 | 1,263 | 1,246 | 1,258 | 159,100 | 1,258 |
| 2023-03-23 | 1,257 | 1,264 | 1,245 | 1,264 | 177,900 | 1,264 |
| 2023-03-22 | 1,277 | 1,290 | 1,268 | 1,274 | 193,700 | 1,274 |
| 2023-03-20 | 1,269 | 1,272 | 1,241 | 1,242 | 219,600 | 1,242 |
| 2023-03-17 | 1,285 | 1,288 | 1,258 | 1,277 | 365,300 | 1,277 |
| 2023-03-16 | 1,240 | 1,279 | 1,227 | 1,261 | 481,300 | 1,261 |
| 2023-03-15 | 1,315 | 1,320 | 1,288 | 1,295 | 288,300 | 1,295 |
| 2023-03-14 | 1,328 | 1,328 | 1,275 | 1,294 | 554,800 | 1,294 |
| 2023-03-13 | 1,360 | 1,374 | 1,321 | 1,358 | 459,600 | 1,358 |
| 2023-03-10 | 1,416 | 1,419 | 1,387 | 1,387 | 588,800 | 1,387 |
| 2023-03-09 | 1,483 | 1,485 | 1,442 | 1,453 | 314,000 | 1,453 |
| 2023-03-08 | 1,430 | 1,464 | 1,430 | 1,460 | 397,900 | 1,460 |
| 2023-03-07 | 1,444 | 1,444 | 1,415 | 1,431 | 275,000 | 1,431 |
| 2023-03-06 | 1,399 | 1,441 | 1,392 | 1,433 | 396,400 | 1,433 |
| 2023-03-03 | 1,385 | 1,393 | 1,378 | 1,385 | 179,200 | 1,385 |
| 2023-03-02 | 1,390 | 1,398 | 1,368 | 1,376 | 248,300 | 1,376 |
| 2023-03-01 | 1,395 | 1,400 | 1,371 | 1,397 | 265,800 | 1,397 |
| 2023-02-28 | 1,400 | 1,403 | 1,382 | 1,397 | 268,100 | 1,397 |
| 2023-02-27 | 1,385 | 1,399 | 1,370 | 1,399 | 291,000 | 1,399 |
| 2023-02-24 | 1,385 | 1,409 | 1,385 | 1,407 | 187,600 | 1,407 |
| 2023-02-22 | 1,390 | 1,399 | 1,373 | 1,379 | 287,200 | 1,379 |
| 2023-02-21 | 1,419 | 1,425 | 1,401 | 1,401 | 322,000 | 1,401 |
| 2023-02-20 | 1,422 | 1,426 | 1,406 | 1,422 | 228,100 | 1,422 |
| 2023-02-17 | 1,440 | 1,448 | 1,417 | 1,417 | 326,600 | 1,417 |
| 2023-02-16 | 1,415 | 1,467 | 1,407 | 1,467 | 513,400 | 1,467 |
| 2023-02-15 | 1,446 | 1,448 | 1,392 | 1,392 | 663,800 | 1,392 |
| 2023-02-14 | 1,440 | 1,448 | 1,426 | 1,447 | 200,900 | 1,447 |
| 2023-02-13 | 1,435 | 1,448 | 1,424 | 1,432 | 264,700 | 1,432 |
| 2023-02-10 | 1,460 | 1,467 | 1,444 | 1,452 | 357,300 | 1,452 |
| 2023-02-09 | 1,496 | 1,517 | 1,461 | 1,474 | 510,500 | 1,474 |
| 2023-02-08 | 1,453 | 1,536 | 1,453 | 1,499 | 934,000 | 1,499 |
| 2023-02-07 | 1,504 | 1,621 | 1,425 | 1,446 | 2,529,200 | 1,446 |
| 2023-02-06 | 1,505 | 1,517 | 1,477 | 1,483 | 312,400 | 1,483 |
| 2023-02-03 | 1,508 | 1,509 | 1,478 | 1,487 | 316,500 | 1,487 |
| 2023-02-02 | 1,510 | 1,514 | 1,470 | 1,481 | 410,700 | 1,481 |
| 2023-02-01 | 1,525 | 1,525 | 1,496 | 1,496 | 311,800 | 1,496 |
| 2023-01-31 | 1,513 | 1,527 | 1,502 | 1,518 | 202,900 | 1,518 |
| 2023-01-30 | 1,534 | 1,535 | 1,503 | 1,507 | 242,400 | 1,507 |
| 2023-01-27 | 1,545 | 1,550 | 1,511 | 1,522 | 215,100 | 1,522 |
| 2023-01-26 | 1,555 | 1,564 | 1,517 | 1,540 | 353,300 | 1,540 |
| 2023-01-25 | 1,535 | 1,564 | 1,521 | 1,554 | 326,500 | 1,554 |
| 2023-01-24 | 1,518 | 1,585 | 1,510 | 1,534 | 671,400 | 1,534 |
| 2023-01-23 | 1,523 | 1,535 | 1,491 | 1,499 | 614,500 | 1,499 |
| 2023-01-20 | 1,429 | 1,483 | 1,422 | 1,477 | 366,700 | 1,477 |
| 2023-01-19 | 1,431 | 1,431 | 1,405 | 1,418 | 513,700 | 1,418 |
| 2023-01-18 | 1,475 | 1,476 | 1,410 | 1,460 | 907,100 | 1,460 |
| 2023-01-17 | 1,468 | 1,490 | 1,459 | 1,464 | 276,100 | 1,464 |
| 2023-01-16 | 1,507 | 1,507 | 1,471 | 1,479 | 279,200 | 1,479 |
| 2023-01-13 | 1,524 | 1,574 | 1,513 | 1,534 | 334,300 | 1,534 |
| 2023-01-12 | 1,550 | 1,566 | 1,534 | 1,536 | 292,100 | 1,536 |
| 2023-01-11 | 1,535 | 1,556 | 1,519 | 1,532 | 305,500 | 1,532 |
| 2023-01-10 | 1,534 | 1,557 | 1,513 | 1,519 | 446,400 | 1,519 |
| 2023-01-06 | 1,450 | 1,503 | 1,446 | 1,493 | 344,600 | 1,493 |
| 2023-01-05 | 1,490 | 1,497 | 1,453 | 1,456 | 360,100 | 1,456 |
| 2023-01-04 | 1,520 | 1,544 | 1,480 | 1,480 | 478,600 | 1,480 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
