6844 新電元工業(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 | 3,045 | 3,045 | 3,010 | 3,030 | 20,400 | 3,030 |
| 2023-12-28 | 2,965 | 3,030 | 2,960 | 3,030 | 21,400 | 3,030 |
| 2023-12-27 | 2,954 | 2,970 | 2,946 | 2,958 | 50,100 | 2,958 |
| 2023-12-26 | 2,991 | 2,999 | 2,949 | 2,954 | 33,700 | 2,954 |
| 2023-12-25 | 3,050 | 3,055 | 2,988 | 2,988 | 37,400 | 2,988 |
| 2023-12-22 | 3,015 | 3,045 | 3,010 | 3,030 | 33,100 | 3,030 |
| 2023-12-21 | 2,996 | 3,020 | 2,996 | 3,005 | 51,100 | 3,005 |
| 2023-12-20 | 3,010 | 3,060 | 3,005 | 3,010 | 84,700 | 3,010 |
| 2023-12-19 | 2,985 | 3,015 | 2,970 | 3,005 | 35,000 | 3,005 |
| 2023-12-18 | 3,030 | 3,030 | 2,959 | 2,978 | 32,100 | 2,978 |
| 2023-12-15 | 3,005 | 3,055 | 2,991 | 3,040 | 51,100 | 3,040 |
| 2023-12-14 | 3,010 | 3,030 | 2,960 | 2,973 | 42,700 | 2,973 |
| 2023-12-13 | 2,988 | 3,015 | 2,972 | 2,999 | 42,800 | 2,999 |
| 2023-12-12 | 2,965 | 3,010 | 2,965 | 2,974 | 43,400 | 2,974 |
| 2023-12-11 | 2,979 | 2,992 | 2,950 | 2,966 | 37,500 | 2,966 |
| 2023-12-08 | 2,980 | 2,981 | 2,921 | 2,936 | 37,500 | 2,936 |
| 2023-12-07 | 3,010 | 3,015 | 2,971 | 2,978 | 30,200 | 2,978 |
| 2023-12-06 | 2,972 | 3,045 | 2,972 | 3,045 | 24,400 | 3,045 |
| 2023-12-05 | 3,010 | 3,030 | 2,972 | 2,972 | 46,100 | 2,972 |
| 2023-12-04 | 3,060 | 3,065 | 3,015 | 3,035 | 28,400 | 3,035 |
| 2023-12-01 | 3,055 | 3,060 | 3,035 | 3,045 | 20,200 | 3,045 |
| 2023-11-30 | 3,040 | 3,070 | 3,035 | 3,055 | 22,900 | 3,055 |
| 2023-11-29 | 3,035 | 3,045 | 3,025 | 3,030 | 17,900 | 3,030 |
| 2023-11-28 | 3,080 | 3,085 | 3,025 | 3,035 | 33,000 | 3,035 |
| 2023-11-27 | 3,065 | 3,100 | 3,065 | 3,085 | 21,800 | 3,085 |
| 2023-11-24 | 3,035 | 3,085 | 3,035 | 3,050 | 44,200 | 3,050 |
| 2023-11-22 | 2,985 | 3,005 | 2,970 | 2,991 | 18,600 | 2,991 |
| 2023-11-21 | 2,979 | 3,035 | 2,971 | 3,015 | 32,800 | 3,015 |
| 2023-11-20 | 2,937 | 2,991 | 2,937 | 2,963 | 27,500 | 2,963 |
| 2023-11-17 | 2,932 | 2,972 | 2,932 | 2,965 | 28,100 | 2,965 |
| 2023-11-16 | 2,968 | 2,972 | 2,935 | 2,962 | 22,400 | 2,962 |
| 2023-11-15 | 2,966 | 2,983 | 2,953 | 2,969 | 30,100 | 2,969 |
| 2023-11-14 | 2,950 | 2,960 | 2,939 | 2,942 | 17,600 | 2,942 |
| 2023-11-13 | 3,015 | 3,030 | 2,923 | 2,925 | 42,000 | 2,925 |
| 2023-11-10 | 2,904 | 3,000 | 2,903 | 3,000 | 51,600 | 3,000 |
| 2023-11-09 | 2,855 | 2,971 | 2,855 | 2,954 | 57,500 | 2,954 |
| 2023-11-08 | 2,936 | 2,936 | 2,872 | 2,881 | 52,100 | 2,881 |
| 2023-11-07 | 2,935 | 2,959 | 2,920 | 2,925 | 23,000 | 2,925 |
| 2023-11-06 | 2,936 | 2,961 | 2,915 | 2,947 | 53,900 | 2,947 |
| 2023-11-02 | 2,898 | 2,902 | 2,872 | 2,886 | 23,000 | 2,886 |
| 2023-11-01 | 2,888 | 2,912 | 2,858 | 2,870 | 30,300 | 2,870 |
| 2023-10-31 | 2,857 | 2,857 | 2,809 | 2,838 | 49,600 | 2,838 |
| 2023-10-30 | 2,922 | 2,922 | 2,845 | 2,860 | 57,200 | 2,860 |
| 2023-10-27 | 2,907 | 2,934 | 2,900 | 2,925 | 24,900 | 2,925 |
| 2023-10-26 | 2,935 | 2,935 | 2,886 | 2,889 | 41,400 | 2,889 |
| 2023-10-25 | 2,950 | 2,975 | 2,940 | 2,949 | 22,900 | 2,949 |
| 2023-10-24 | 2,918 | 2,944 | 2,874 | 2,936 | 48,200 | 2,936 |
| 2023-10-23 | 2,961 | 2,963 | 2,912 | 2,912 | 32,800 | 2,912 |
| 2023-10-20 | 2,965 | 2,985 | 2,943 | 2,961 | 32,900 | 2,961 |
| 2023-10-19 | 2,984 | 2,997 | 2,966 | 2,982 | 26,800 | 2,982 |
| 2023-10-18 | 2,999 | 3,025 | 2,994 | 3,025 | 26,900 | 3,025 |
| 2023-10-17 | 2,985 | 3,025 | 2,977 | 2,999 | 26,100 | 2,999 |
| 2023-10-16 | 3,000 | 3,005 | 2,965 | 2,980 | 35,400 | 2,980 |
| 2023-10-13 | 3,060 | 3,060 | 3,010 | 3,020 | 34,700 | 3,020 |
| 2023-10-12 | 3,030 | 3,055 | 3,015 | 3,055 | 28,900 | 3,055 |
| 2023-10-11 | 3,070 | 3,070 | 3,025 | 3,030 | 43,000 | 3,030 |
| 2023-10-10 | 3,015 | 3,050 | 3,015 | 3,045 | 30,200 | 3,045 |
| 2023-10-06 | 2,961 | 2,990 | 2,950 | 2,974 | 34,600 | 2,974 |
| 2023-10-05 | 2,935 | 2,963 | 2,918 | 2,956 | 49,900 | 2,956 |
| 2023-10-04 | 2,921 | 2,954 | 2,868 | 2,885 | 111,100 | 2,885 |
| 2023-10-03 | 3,000 | 3,005 | 2,942 | 2,947 | 74,400 | 2,947 |
| 2023-10-02 | 3,065 | 3,100 | 3,025 | 3,025 | 44,000 | 3,025 |
| 2023-09-29 | 3,120 | 3,125 | 3,050 | 3,055 | 48,200 | 3,055 |
| 2023-09-28 | 3,135 | 3,135 | 3,090 | 3,115 | 21,700 | 3,115 |
| 2023-09-27 | 3,100 | 3,145 | 3,085 | 3,145 | 36,000 | 3,145 |
| 2023-09-26 | 3,120 | 3,120 | 3,085 | 3,095 | 28,700 | 3,095 |
| 2023-09-25 | 3,120 | 3,130 | 3,100 | 3,105 | 26,500 | 3,105 |
| 2023-09-22 | 3,080 | 3,105 | 3,060 | 3,090 | 36,300 | 3,090 |
| 2023-09-21 | 3,120 | 3,160 | 3,095 | 3,100 | 32,500 | 3,100 |
| 2023-09-20 | 3,160 | 3,170 | 3,120 | 3,120 | 40,800 | 3,120 |
| 2023-09-19 | 3,185 | 3,185 | 3,130 | 3,165 | 45,400 | 3,165 |
| 2023-09-15 | 3,160 | 3,175 | 3,150 | 3,160 | 32,700 | 3,160 |
| 2023-09-14 | 3,125 | 3,160 | 3,125 | 3,160 | 37,900 | 3,160 |
| 2023-09-13 | 3,145 | 3,155 | 3,120 | 3,120 | 37,000 | 3,120 |
| 2023-09-12 | 3,175 | 3,190 | 3,140 | 3,155 | 32,800 | 3,155 |
| 2023-09-11 | 3,155 | 3,190 | 3,155 | 3,160 | 21,900 | 3,160 |
| 2023-09-08 | 3,150 | 3,175 | 3,130 | 3,135 | 41,700 | 3,135 |
| 2023-09-07 | 3,205 | 3,215 | 3,175 | 3,185 | 35,100 | 3,185 |
| 2023-09-06 | 3,215 | 3,220 | 3,195 | 3,215 | 27,800 | 3,215 |
| 2023-09-05 | 3,230 | 3,235 | 3,185 | 3,210 | 41,700 | 3,210 |
| 2023-09-04 | 3,175 | 3,225 | 3,160 | 3,220 | 59,300 | 3,220 |
| 2023-09-01 | 3,115 | 3,140 | 3,115 | 3,120 | 34,700 | 3,120 |
| 2023-08-31 | 3,125 | 3,130 | 3,090 | 3,105 | 31,700 | 3,105 |
| 2023-08-30 | 3,130 | 3,160 | 3,120 | 3,150 | 33,200 | 3,150 |
| 2023-08-29 | 3,135 | 3,135 | 3,090 | 3,095 | 30,500 | 3,095 |
| 2023-08-28 | 3,150 | 3,170 | 3,100 | 3,105 | 34,400 | 3,105 |
| 2023-08-25 | 3,090 | 3,125 | 3,070 | 3,100 | 34,000 | 3,100 |
| 2023-08-24 | 3,095 | 3,130 | 3,090 | 3,110 | 44,200 | 3,110 |
| 2023-08-23 | 3,020 | 3,090 | 3,010 | 3,080 | 52,000 | 3,080 |
| 2023-08-22 | 2,950 | 3,005 | 2,950 | 3,005 | 37,900 | 3,005 |
| 2023-08-21 | 2,973 | 2,984 | 2,939 | 2,945 | 39,300 | 2,945 |
| 2023-08-18 | 2,920 | 2,970 | 2,920 | 2,970 | 62,200 | 2,970 |
| 2023-08-17 | 2,944 | 2,944 | 2,881 | 2,930 | 118,400 | 2,930 |
| 2023-08-16 | 2,980 | 2,986 | 2,944 | 2,944 | 70,900 | 2,944 |
| 2023-08-15 | 3,040 | 3,050 | 2,988 | 2,988 | 71,100 | 2,988 |
| 2023-08-14 | 3,050 | 3,070 | 3,010 | 3,020 | 50,600 | 3,020 |
| 2023-08-10 | 3,040 | 3,080 | 2,996 | 3,070 | 100,700 | 3,070 |
| 2023-08-09 | 3,010 | 3,045 | 2,965 | 3,045 | 229,400 | 3,045 |
| 2023-08-08 | 3,225 | 3,255 | 3,190 | 3,220 | 54,300 | 3,220 |
| 2023-08-07 | 3,205 | 3,230 | 3,165 | 3,215 | 46,300 | 3,215 |
| 2023-08-04 | 3,200 | 3,215 | 3,170 | 3,185 | 50,900 | 3,185 |
| 2023-08-03 | 3,225 | 3,265 | 3,190 | 3,210 | 71,300 | 3,210 |
| 2023-08-02 | 3,305 | 3,310 | 3,235 | 3,260 | 60,800 | 3,260 |
| 2023-08-01 | 3,265 | 3,315 | 3,265 | 3,305 | 53,200 | 3,305 |
| 2023-07-31 | 3,295 | 3,295 | 3,245 | 3,275 | 68,900 | 3,275 |
| 2023-07-28 | 3,275 | 3,280 | 3,235 | 3,275 | 52,400 | 3,275 |
| 2023-07-27 | 3,245 | 3,280 | 3,240 | 3,280 | 28,500 | 3,280 |
| 2023-07-26 | 3,295 | 3,295 | 3,260 | 3,265 | 31,100 | 3,265 |
| 2023-07-25 | 3,300 | 3,300 | 3,255 | 3,280 | 39,800 | 3,280 |
| 2023-07-24 | 3,250 | 3,280 | 3,245 | 3,280 | 30,300 | 3,280 |
| 2023-07-21 | 3,250 | 3,250 | 3,215 | 3,235 | 21,500 | 3,235 |
| 2023-07-20 | 3,275 | 3,300 | 3,250 | 3,250 | 35,200 | 3,250 |
| 2023-07-19 | 3,255 | 3,270 | 3,245 | 3,270 | 32,000 | 3,270 |
| 2023-07-18 | 3,185 | 3,240 | 3,185 | 3,235 | 25,100 | 3,235 |
| 2023-07-14 | 3,215 | 3,220 | 3,150 | 3,190 | 38,100 | 3,190 |
| 2023-07-13 | 3,170 | 3,190 | 3,120 | 3,185 | 60,700 | 3,185 |
| 2023-07-12 | 3,220 | 3,220 | 3,165 | 3,170 | 47,000 | 3,170 |
| 2023-07-11 | 3,215 | 3,230 | 3,190 | 3,200 | 57,600 | 3,200 |
| 2023-07-10 | 3,245 | 3,255 | 3,205 | 3,210 | 53,400 | 3,210 |
| 2023-07-07 | 3,250 | 3,285 | 3,235 | 3,245 | 43,300 | 3,245 |
| 2023-07-06 | 3,300 | 3,300 | 3,255 | 3,265 | 42,600 | 3,265 |
| 2023-07-05 | 3,275 | 3,320 | 3,260 | 3,315 | 40,700 | 3,315 |
| 2023-07-04 | 3,285 | 3,300 | 3,270 | 3,280 | 37,600 | 3,280 |
| 2023-07-03 | 3,265 | 3,350 | 3,265 | 3,295 | 54,400 | 3,295 |
| 2023-06-30 | 3,280 | 3,280 | 3,225 | 3,255 | 58,200 | 3,255 |
| 2023-06-29 | 3,300 | 3,315 | 3,250 | 3,265 | 89,300 | 3,265 |
| 2023-06-28 | 3,295 | 3,320 | 3,270 | 3,320 | 45,800 | 3,320 |
| 2023-06-27 | 3,300 | 3,300 | 3,245 | 3,270 | 33,800 | 3,270 |
| 2023-06-26 | 3,310 | 3,345 | 3,270 | 3,305 | 47,200 | 3,305 |
| 2023-06-23 | 3,345 | 3,380 | 3,285 | 3,310 | 61,300 | 3,310 |
| 2023-06-22 | 3,375 | 3,385 | 3,330 | 3,335 | 39,200 | 3,335 |
| 2023-06-21 | 3,335 | 3,395 | 3,335 | 3,375 | 36,700 | 3,375 |
| 2023-06-20 | 3,320 | 3,375 | 3,315 | 3,375 | 38,600 | 3,375 |
| 2023-06-19 | 3,365 | 3,370 | 3,315 | 3,330 | 48,700 | 3,330 |
| 2023-06-16 | 3,385 | 3,385 | 3,315 | 3,355 | 84,100 | 3,355 |
| 2023-06-15 | 3,345 | 3,385 | 3,345 | 3,355 | 46,800 | 3,355 |
| 2023-06-14 | 3,350 | 3,405 | 3,325 | 3,335 | 62,300 | 3,335 |
| 2023-06-13 | 3,290 | 3,330 | 3,280 | 3,325 | 63,900 | 3,325 |
| 2023-06-12 | 3,235 | 3,275 | 3,235 | 3,270 | 32,800 | 3,270 |
| 2023-06-09 | 3,195 | 3,235 | 3,195 | 3,220 | 44,800 | 3,220 |
| 2023-06-08 | 3,225 | 3,265 | 3,170 | 3,190 | 57,500 | 3,190 |
| 2023-06-07 | 3,280 | 3,300 | 3,225 | 3,235 | 81,700 | 3,235 |
| 2023-06-06 | 3,280 | 3,290 | 3,255 | 3,280 | 51,800 | 3,280 |
| 2023-06-05 | 3,300 | 3,310 | 3,280 | 3,310 | 45,300 | 3,310 |
| 2023-06-02 | 3,210 | 3,260 | 3,195 | 3,250 | 43,800 | 3,250 |
| 2023-06-01 | 3,235 | 3,245 | 3,190 | 3,210 | 61,900 | 3,210 |
| 2023-05-31 | 3,360 | 3,360 | 3,250 | 3,250 | 95,900 | 3,250 |
| 2023-05-30 | 3,410 | 3,435 | 3,370 | 3,390 | 57,100 | 3,390 |
| 2023-05-29 | 3,400 | 3,470 | 3,400 | 3,425 | 72,800 | 3,425 |
| 2023-05-26 | 3,385 | 3,390 | 3,330 | 3,330 | 38,300 | 3,330 |
| 2023-05-25 | 3,320 | 3,365 | 3,305 | 3,365 | 50,600 | 3,365 |
| 2023-05-24 | 3,315 | 3,345 | 3,290 | 3,315 | 45,900 | 3,315 |
| 2023-05-23 | 3,380 | 3,405 | 3,330 | 3,340 | 42,700 | 3,340 |
| 2023-05-22 | 3,340 | 3,370 | 3,315 | 3,370 | 22,900 | 3,370 |
| 2023-05-19 | 3,380 | 3,385 | 3,345 | 3,350 | 32,300 | 3,350 |
| 2023-05-18 | 3,325 | 3,375 | 3,305 | 3,360 | 42,700 | 3,360 |
| 2023-05-17 | 3,350 | 3,360 | 3,285 | 3,285 | 81,400 | 3,285 |
| 2023-05-16 | 3,420 | 3,460 | 3,350 | 3,370 | 70,200 | 3,370 |
| 2023-05-15 | 3,490 | 3,500 | 3,450 | 3,495 | 35,200 | 3,495 |
| 2023-05-12 | 3,500 | 3,520 | 3,475 | 3,490 | 32,200 | 3,490 |
| 2023-05-11 | 3,520 | 3,540 | 3,495 | 3,505 | 24,500 | 3,505 |
| 2023-05-10 | 3,535 | 3,550 | 3,495 | 3,545 | 36,900 | 3,545 |
| 2023-05-09 | 3,530 | 3,560 | 3,510 | 3,560 | 49,000 | 3,560 |
| 2023-05-08 | 3,495 | 3,520 | 3,480 | 3,505 | 50,500 | 3,505 |
| 2023-05-02 | 3,470 | 3,490 | 3,455 | 3,480 | 42,600 | 3,480 |
| 2023-05-01 | 3,455 | 3,475 | 3,450 | 3,470 | 33,100 | 3,470 |
| 2023-04-28 | 3,445 | 3,445 | 3,385 | 3,445 | 36,800 | 3,445 |
| 2023-04-27 | 3,360 | 3,405 | 3,360 | 3,400 | 33,700 | 3,400 |
| 2023-04-26 | 3,355 | 3,380 | 3,330 | 3,375 | 32,500 | 3,375 |
| 2023-04-25 | 3,425 | 3,460 | 3,370 | 3,385 | 49,700 | 3,385 |
| 2023-04-24 | 3,420 | 3,420 | 3,385 | 3,410 | 18,500 | 3,410 |
| 2023-04-21 | 3,430 | 3,470 | 3,385 | 3,390 | 48,600 | 3,390 |
| 2023-04-20 | 3,355 | 3,435 | 3,355 | 3,430 | 46,500 | 3,430 |
| 2023-04-19 | 3,330 | 3,355 | 3,330 | 3,355 | 20,200 | 3,355 |
| 2023-04-18 | 3,385 | 3,385 | 3,345 | 3,365 | 20,000 | 3,365 |
| 2023-04-17 | 3,395 | 3,405 | 3,340 | 3,360 | 20,800 | 3,360 |
| 2023-04-14 | 3,395 | 3,415 | 3,370 | 3,395 | 27,100 | 3,395 |
| 2023-04-13 | 3,415 | 3,425 | 3,365 | 3,365 | 24,300 | 3,365 |
| 2023-04-12 | 3,410 | 3,445 | 3,410 | 3,420 | 31,700 | 3,420 |
| 2023-04-11 | 3,430 | 3,435 | 3,400 | 3,405 | 22,600 | 3,405 |
| 2023-04-10 | 3,385 | 3,400 | 3,355 | 3,380 | 41,000 | 3,380 |
| 2023-04-07 | 3,335 | 3,375 | 3,310 | 3,360 | 42,700 | 3,360 |
| 2023-04-06 | 3,320 | 3,350 | 3,290 | 3,310 | 57,900 | 3,310 |
| 2023-04-05 | 3,370 | 3,380 | 3,320 | 3,325 | 52,900 | 3,325 |
| 2023-04-04 | 3,430 | 3,440 | 3,405 | 3,435 | 58,900 | 3,435 |
| 2023-04-03 | 3,385 | 3,435 | 3,330 | 3,435 | 82,300 | 3,435 |
| 2023-03-31 | 3,310 | 3,385 | 3,310 | 3,345 | 76,200 | 3,345 |
| 2023-03-30 | 3,270 | 3,315 | 3,245 | 3,290 | 55,600 | 3,290 |
| 2023-03-29 | 3,300 | 3,355 | 3,270 | 3,330 | 120,900 | 3,330 |
| 2023-03-28 | 3,430 | 3,430 | 3,315 | 3,320 | 153,300 | 3,320 |
| 2023-03-27 | 3,435 | 3,435 | 3,385 | 3,420 | 168,600 | 3,420 |
| 2023-03-24 | 3,635 | 3,650 | 3,590 | 3,645 | 38,200 | 3,645 |
| 2023-03-23 | 3,540 | 3,630 | 3,535 | 3,630 | 31,600 | 3,630 |
| 2023-03-22 | 3,545 | 3,600 | 3,535 | 3,590 | 38,100 | 3,590 |
| 2023-03-20 | 3,570 | 3,575 | 3,475 | 3,480 | 47,800 | 3,480 |
| 2023-03-17 | 3,600 | 3,645 | 3,575 | 3,575 | 42,800 | 3,575 |
| 2023-03-16 | 3,545 | 3,590 | 3,525 | 3,555 | 47,500 | 3,555 |
| 2023-03-15 | 3,690 | 3,715 | 3,645 | 3,660 | 40,000 | 3,660 |
| 2023-03-14 | 3,655 | 3,655 | 3,580 | 3,620 | 64,200 | 3,620 |
| 2023-03-13 | 3,745 | 3,750 | 3,665 | 3,715 | 61,200 | 3,715 |
| 2023-03-10 | 3,815 | 3,875 | 3,800 | 3,810 | 64,100 | 3,810 |
| 2023-03-09 | 3,900 | 3,900 | 3,825 | 3,875 | 64,300 | 3,875 |
| 2023-03-08 | 3,780 | 3,900 | 3,780 | 3,900 | 103,600 | 3,900 |
| 2023-03-07 | 3,820 | 3,855 | 3,765 | 3,790 | 104,300 | 3,790 |
| 2023-03-06 | 3,745 | 3,825 | 3,725 | 3,765 | 85,200 | 3,765 |
| 2023-03-03 | 3,675 | 3,765 | 3,650 | 3,725 | 123,300 | 3,725 |
| 2023-03-02 | 3,690 | 3,690 | 3,610 | 3,640 | 62,700 | 3,640 |
| 2023-03-01 | 3,520 | 3,695 | 3,520 | 3,675 | 90,800 | 3,675 |
| 2023-02-28 | 3,585 | 3,600 | 3,530 | 3,530 | 37,400 | 3,530 |
| 2023-02-27 | 3,500 | 3,585 | 3,485 | 3,585 | 54,200 | 3,585 |
| 2023-02-24 | 3,465 | 3,505 | 3,460 | 3,500 | 29,100 | 3,500 |
| 2023-02-22 | 3,470 | 3,475 | 3,425 | 3,435 | 45,900 | 3,435 |
| 2023-02-21 | 3,495 | 3,515 | 3,470 | 3,500 | 34,300 | 3,500 |
| 2023-02-20 | 3,460 | 3,485 | 3,440 | 3,480 | 29,800 | 3,480 |
| 2023-02-17 | 3,455 | 3,475 | 3,445 | 3,445 | 25,300 | 3,445 |
| 2023-02-16 | 3,440 | 3,505 | 3,440 | 3,475 | 49,400 | 3,475 |
| 2023-02-15 | 3,465 | 3,465 | 3,435 | 3,445 | 23,500 | 3,445 |
| 2023-02-14 | 3,405 | 3,455 | 3,405 | 3,455 | 38,400 | 3,455 |
| 2023-02-13 | 3,410 | 3,435 | 3,375 | 3,395 | 39,300 | 3,395 |
| 2023-02-10 | 3,455 | 3,520 | 3,400 | 3,425 | 118,300 | 3,425 |
| 2023-02-09 | 3,350 | 3,405 | 3,350 | 3,385 | 49,000 | 3,385 |
| 2023-02-08 | 3,365 | 3,385 | 3,355 | 3,375 | 39,800 | 3,375 |
| 2023-02-07 | 3,395 | 3,395 | 3,350 | 3,385 | 27,400 | 3,385 |
| 2023-02-06 | 3,360 | 3,400 | 3,350 | 3,395 | 41,100 | 3,395 |
| 2023-02-03 | 3,420 | 3,420 | 3,355 | 3,365 | 45,800 | 3,365 |
| 2023-02-02 | 3,415 | 3,420 | 3,385 | 3,420 | 31,400 | 3,420 |
| 2023-02-01 | 3,380 | 3,420 | 3,375 | 3,400 | 57,200 | 3,400 |
| 2023-01-31 | 3,320 | 3,365 | 3,315 | 3,350 | 45,700 | 3,350 |
| 2023-01-30 | 3,325 | 3,345 | 3,310 | 3,325 | 52,500 | 3,325 |
| 2023-01-27 | 3,275 | 3,310 | 3,275 | 3,310 | 30,800 | 3,310 |
| 2023-01-26 | 3,320 | 3,325 | 3,280 | 3,290 | 34,600 | 3,290 |
| 2023-01-25 | 3,300 | 3,315 | 3,285 | 3,315 | 33,900 | 3,315 |
| 2023-01-24 | 3,290 | 3,305 | 3,270 | 3,290 | 48,000 | 3,290 |
| 2023-01-23 | 3,270 | 3,280 | 3,245 | 3,265 | 27,500 | 3,265 |
| 2023-01-20 | 3,200 | 3,240 | 3,170 | 3,230 | 33,800 | 3,230 |
| 2023-01-19 | 3,200 | 3,230 | 3,180 | 3,200 | 41,000 | 3,200 |
| 2023-01-18 | 3,195 | 3,270 | 3,175 | 3,235 | 45,900 | 3,235 |
| 2023-01-17 | 3,165 | 3,210 | 3,165 | 3,185 | 30,900 | 3,185 |
| 2023-01-16 | 3,155 | 3,170 | 3,125 | 3,165 | 35,000 | 3,165 |
| 2023-01-13 | 3,170 | 3,195 | 3,160 | 3,175 | 57,300 | 3,175 |
| 2023-01-12 | 3,220 | 3,245 | 3,185 | 3,185 | 54,000 | 3,185 |
| 2023-01-11 | 3,160 | 3,245 | 3,160 | 3,225 | 73,100 | 3,225 |
| 2023-01-10 | 3,140 | 3,155 | 3,095 | 3,145 | 70,800 | 3,145 |
| 2023-01-06 | 3,010 | 3,090 | 3,005 | 3,085 | 50,200 | 3,085 |
| 2023-01-05 | 3,025 | 3,060 | 3,010 | 3,030 | 45,100 | 3,030 |
| 2023-01-04 | 3,035 | 3,060 | 2,994 | 3,020 | 78,200 | 3,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-06-26]1株→1.1株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
