6849 日本光電 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 | 4,428 | 4,463 | 4,402 | 4,463 | 285,000 | 4,463 |
| 2023-12-28 | 4,369 | 4,398 | 4,315 | 4,389 | 448,300 | 4,389 |
| 2023-12-27 | 4,290 | 4,400 | 4,251 | 4,400 | 612,700 | 4,400 |
| 2023-12-26 | 4,081 | 4,288 | 4,027 | 4,281 | 1,269,700 | 4,281 |
| 2023-12-25 | 3,797 | 3,797 | 3,715 | 3,728 | 70,200 | 3,728 |
| 2023-12-22 | 3,730 | 3,763 | 3,724 | 3,748 | 119,100 | 3,748 |
| 2023-12-21 | 3,716 | 3,749 | 3,688 | 3,702 | 147,200 | 3,702 |
| 2023-12-20 | 3,744 | 3,782 | 3,727 | 3,757 | 159,300 | 3,757 |
| 2023-12-19 | 3,709 | 3,723 | 3,665 | 3,723 | 180,400 | 3,723 |
| 2023-12-18 | 3,731 | 3,753 | 3,657 | 3,687 | 210,000 | 3,687 |
| 2023-12-15 | 3,720 | 3,753 | 3,699 | 3,747 | 274,100 | 3,747 |
| 2023-12-14 | 3,706 | 3,736 | 3,689 | 3,725 | 147,700 | 3,725 |
| 2023-12-13 | 3,685 | 3,708 | 3,669 | 3,695 | 138,800 | 3,695 |
| 2023-12-12 | 3,650 | 3,664 | 3,625 | 3,639 | 176,200 | 3,639 |
| 2023-12-11 | 3,608 | 3,647 | 3,594 | 3,620 | 109,100 | 3,620 |
| 2023-12-08 | 3,650 | 3,670 | 3,588 | 3,608 | 202,500 | 3,608 |
| 2023-12-07 | 3,644 | 3,689 | 3,639 | 3,641 | 120,900 | 3,641 |
| 2023-12-06 | 3,689 | 3,708 | 3,670 | 3,688 | 156,600 | 3,688 |
| 2023-12-05 | 3,632 | 3,710 | 3,630 | 3,658 | 133,600 | 3,658 |
| 2023-12-04 | 3,672 | 3,682 | 3,613 | 3,654 | 118,400 | 3,654 |
| 2023-12-01 | 3,733 | 3,735 | 3,696 | 3,719 | 147,400 | 3,719 |
| 2023-11-30 | 3,739 | 3,747 | 3,677 | 3,712 | 182,600 | 3,712 |
| 2023-11-29 | 3,680 | 3,740 | 3,675 | 3,740 | 176,300 | 3,740 |
| 2023-11-28 | 3,698 | 3,724 | 3,646 | 3,698 | 107,600 | 3,698 |
| 2023-11-27 | 3,676 | 3,730 | 3,676 | 3,708 | 126,600 | 3,708 |
| 2023-11-24 | 3,672 | 3,687 | 3,656 | 3,678 | 87,600 | 3,678 |
| 2023-11-22 | 3,615 | 3,660 | 3,600 | 3,640 | 155,800 | 3,640 |
| 2023-11-21 | 3,627 | 3,660 | 3,597 | 3,645 | 188,200 | 3,645 |
| 2023-11-20 | 3,703 | 3,732 | 3,684 | 3,687 | 144,900 | 3,687 |
| 2023-11-17 | 3,795 | 3,795 | 3,737 | 3,763 | 210,000 | 3,763 |
| 2023-11-16 | 3,846 | 3,871 | 3,795 | 3,815 | 126,100 | 3,815 |
| 2023-11-15 | 3,824 | 3,885 | 3,805 | 3,885 | 214,500 | 3,885 |
| 2023-11-14 | 3,792 | 3,807 | 3,752 | 3,761 | 184,900 | 3,761 |
| 2023-11-13 | 3,787 | 3,787 | 3,682 | 3,696 | 117,400 | 3,696 |
| 2023-11-10 | 3,796 | 3,825 | 3,746 | 3,787 | 226,800 | 3,787 |
| 2023-11-09 | 3,766 | 3,830 | 3,743 | 3,773 | 301,700 | 3,773 |
| 2023-11-08 | 3,699 | 3,794 | 3,687 | 3,766 | 322,600 | 3,766 |
| 2023-11-07 | 3,680 | 3,699 | 3,648 | 3,653 | 170,700 | 3,653 |
| 2023-11-06 | 3,644 | 3,709 | 3,625 | 3,684 | 199,600 | 3,684 |
| 2023-11-02 | 3,630 | 3,658 | 3,611 | 3,622 | 128,300 | 3,622 |
| 2023-11-01 | 3,660 | 3,672 | 3,610 | 3,620 | 176,600 | 3,620 |
| 2023-10-31 | 3,560 | 3,593 | 3,524 | 3,558 | 194,300 | 3,558 |
| 2023-10-30 | 3,500 | 3,543 | 3,481 | 3,537 | 858,100 | 3,537 |
| 2023-10-27 | 3,456 | 3,545 | 3,447 | 3,535 | 169,400 | 3,535 |
| 2023-10-26 | 3,494 | 3,516 | 3,437 | 3,461 | 177,200 | 3,461 |
| 2023-10-25 | 3,503 | 3,538 | 3,490 | 3,507 | 210,800 | 3,507 |
| 2023-10-24 | 3,462 | 3,487 | 3,372 | 3,474 | 316,200 | 3,474 |
| 2023-10-23 | 3,501 | 3,538 | 3,486 | 3,492 | 359,500 | 3,492 |
| 2023-10-20 | 3,505 | 3,589 | 3,485 | 3,571 | 285,200 | 3,571 |
| 2023-10-19 | 3,429 | 3,529 | 3,390 | 3,506 | 496,300 | 3,506 |
| 2023-10-18 | 3,497 | 3,506 | 3,430 | 3,477 | 251,400 | 3,477 |
| 2023-10-17 | 3,533 | 3,580 | 3,503 | 3,510 | 250,300 | 3,510 |
| 2023-10-16 | 3,598 | 3,602 | 3,526 | 3,541 | 134,800 | 3,541 |
| 2023-10-13 | 3,631 | 3,642 | 3,574 | 3,588 | 182,700 | 3,588 |
| 2023-10-12 | 3,700 | 3,702 | 3,653 | 3,674 | 137,600 | 3,674 |
| 2023-10-11 | 3,754 | 3,754 | 3,700 | 3,721 | 108,400 | 3,721 |
| 2023-10-10 | 3,719 | 3,794 | 3,709 | 3,774 | 249,000 | 3,774 |
| 2023-10-06 | 3,767 | 3,775 | 3,711 | 3,711 | 160,500 | 3,711 |
| 2023-10-05 | 3,702 | 3,759 | 3,686 | 3,750 | 217,300 | 3,750 |
| 2023-10-04 | 3,682 | 3,735 | 3,660 | 3,695 | 320,000 | 3,695 |
| 2023-10-03 | 3,692 | 3,706 | 3,669 | 3,676 | 291,000 | 3,676 |
| 2023-10-02 | 3,717 | 3,731 | 3,673 | 3,677 | 292,700 | 3,677 |
| 2023-09-29 | 3,696 | 3,723 | 3,678 | 3,692 | 260,800 | 3,692 |
| 2023-09-28 | 3,646 | 3,698 | 3,622 | 3,671 | 259,700 | 3,671 |
| 2023-09-27 | 3,629 | 3,692 | 3,613 | 3,692 | 247,800 | 3,692 |
| 2023-09-26 | 3,662 | 3,689 | 3,630 | 3,634 | 246,900 | 3,634 |
| 2023-09-25 | 3,647 | 3,672 | 3,605 | 3,651 | 199,900 | 3,651 |
| 2023-09-22 | 3,650 | 3,681 | 3,612 | 3,625 | 211,200 | 3,625 |
| 2023-09-21 | 3,715 | 3,762 | 3,694 | 3,700 | 272,800 | 3,700 |
| 2023-09-20 | 3,828 | 3,837 | 3,710 | 3,722 | 223,500 | 3,722 |
| 2023-09-19 | 3,869 | 3,884 | 3,822 | 3,863 | 159,700 | 3,863 |
| 2023-09-15 | 3,848 | 3,914 | 3,847 | 3,900 | 297,800 | 3,900 |
| 2023-09-14 | 3,866 | 3,890 | 3,838 | 3,860 | 183,500 | 3,860 |
| 2023-09-13 | 3,905 | 3,906 | 3,840 | 3,849 | 187,600 | 3,849 |
| 2023-09-12 | 3,855 | 3,915 | 3,855 | 3,904 | 115,300 | 3,904 |
| 2023-09-11 | 3,884 | 3,926 | 3,854 | 3,860 | 124,700 | 3,860 |
| 2023-09-08 | 3,900 | 3,951 | 3,874 | 3,878 | 235,300 | 3,878 |
| 2023-09-07 | 3,906 | 3,946 | 3,903 | 3,939 | 147,300 | 3,939 |
| 2023-09-06 | 3,888 | 3,947 | 3,888 | 3,936 | 109,600 | 3,936 |
| 2023-09-05 | 3,902 | 3,913 | 3,875 | 3,892 | 119,900 | 3,892 |
| 2023-09-04 | 3,899 | 3,914 | 3,879 | 3,910 | 131,200 | 3,910 |
| 2023-09-01 | 3,881 | 3,907 | 3,863 | 3,901 | 105,100 | 3,901 |
| 2023-08-31 | 3,861 | 3,906 | 3,852 | 3,878 | 145,100 | 3,878 |
| 2023-08-30 | 3,850 | 3,877 | 3,847 | 3,866 | 108,100 | 3,866 |
| 2023-08-29 | 3,831 | 3,848 | 3,806 | 3,844 | 105,800 | 3,844 |
| 2023-08-28 | 3,810 | 3,850 | 3,802 | 3,844 | 119,300 | 3,844 |
| 2023-08-25 | 3,743 | 3,778 | 3,730 | 3,770 | 104,300 | 3,770 |
| 2023-08-24 | 3,737 | 3,774 | 3,720 | 3,756 | 71,400 | 3,756 |
| 2023-08-23 | 3,737 | 3,779 | 3,737 | 3,756 | 125,400 | 3,756 |
| 2023-08-22 | 3,717 | 3,759 | 3,715 | 3,729 | 157,500 | 3,729 |
| 2023-08-21 | 3,687 | 3,715 | 3,675 | 3,698 | 171,600 | 3,698 |
| 2023-08-18 | 3,681 | 3,699 | 3,660 | 3,681 | 134,800 | 3,681 |
| 2023-08-17 | 3,722 | 3,722 | 3,680 | 3,691 | 153,500 | 3,691 |
| 2023-08-16 | 3,673 | 3,736 | 3,647 | 3,704 | 134,100 | 3,704 |
| 2023-08-15 | 3,735 | 3,740 | 3,669 | 3,672 | 176,400 | 3,672 |
| 2023-08-14 | 3,728 | 3,767 | 3,688 | 3,706 | 158,500 | 3,706 |
| 2023-08-10 | 3,709 | 3,745 | 3,698 | 3,745 | 142,200 | 3,745 |
| 2023-08-09 | 3,700 | 3,759 | 3,662 | 3,752 | 200,300 | 3,752 |
| 2023-08-08 | 3,711 | 3,729 | 3,682 | 3,700 | 167,700 | 3,700 |
| 2023-08-07 | 3,583 | 3,714 | 3,566 | 3,711 | 314,900 | 3,711 |
| 2023-08-04 | 3,661 | 3,675 | 3,507 | 3,513 | 435,900 | 3,513 |
| 2023-08-03 | 3,693 | 3,705 | 3,655 | 3,669 | 237,100 | 3,669 |
| 2023-08-02 | 3,695 | 3,720 | 3,683 | 3,706 | 129,300 | 3,706 |
| 2023-08-01 | 3,743 | 3,760 | 3,733 | 3,734 | 99,100 | 3,734 |
| 2023-07-31 | 3,735 | 3,772 | 3,700 | 3,748 | 210,300 | 3,748 |
| 2023-07-28 | 3,696 | 3,739 | 3,651 | 3,695 | 212,100 | 3,695 |
| 2023-07-27 | 3,701 | 3,730 | 3,675 | 3,728 | 134,100 | 3,728 |
| 2023-07-26 | 3,717 | 3,735 | 3,699 | 3,712 | 101,700 | 3,712 |
| 2023-07-25 | 3,715 | 3,724 | 3,690 | 3,719 | 133,300 | 3,719 |
| 2023-07-24 | 3,727 | 3,750 | 3,717 | 3,730 | 83,700 | 3,730 |
| 2023-07-21 | 3,700 | 3,740 | 3,691 | 3,721 | 167,200 | 3,721 |
| 2023-07-20 | 3,744 | 3,761 | 3,685 | 3,685 | 75,400 | 3,685 |
| 2023-07-19 | 3,759 | 3,784 | 3,736 | 3,758 | 112,400 | 3,758 |
| 2023-07-18 | 3,705 | 3,765 | 3,700 | 3,764 | 138,700 | 3,764 |
| 2023-07-14 | 3,696 | 3,712 | 3,659 | 3,687 | 132,000 | 3,687 |
| 2023-07-13 | 3,685 | 3,711 | 3,653 | 3,701 | 127,400 | 3,701 |
| 2023-07-12 | 3,697 | 3,708 | 3,677 | 3,685 | 139,600 | 3,685 |
| 2023-07-11 | 3,732 | 3,735 | 3,690 | 3,700 | 151,300 | 3,700 |
| 2023-07-10 | 3,706 | 3,713 | 3,679 | 3,687 | 222,000 | 3,687 |
| 2023-07-07 | 3,688 | 3,703 | 3,655 | 3,686 | 177,500 | 3,686 |
| 2023-07-06 | 3,733 | 3,754 | 3,693 | 3,715 | 145,200 | 3,715 |
| 2023-07-05 | 3,750 | 3,783 | 3,721 | 3,762 | 158,200 | 3,762 |
| 2023-07-04 | 3,779 | 3,801 | 3,759 | 3,781 | 180,200 | 3,781 |
| 2023-07-03 | 3,863 | 3,899 | 3,835 | 3,835 | 141,600 | 3,835 |
| 2023-06-30 | 3,844 | 3,865 | 3,814 | 3,842 | 214,800 | 3,842 |
| 2023-06-29 | 3,830 | 3,854 | 3,811 | 3,844 | 153,500 | 3,844 |
| 2023-06-28 | 3,789 | 3,814 | 3,769 | 3,801 | 166,900 | 3,801 |
| 2023-06-27 | 3,821 | 3,823 | 3,766 | 3,783 | 145,500 | 3,783 |
| 2023-06-26 | 3,852 | 3,891 | 3,786 | 3,858 | 102,600 | 3,858 |
| 2023-06-23 | 3,923 | 3,930 | 3,851 | 3,852 | 105,400 | 3,852 |
| 2023-06-22 | 3,888 | 3,928 | 3,875 | 3,885 | 186,000 | 3,885 |
| 2023-06-21 | 3,934 | 3,950 | 3,902 | 3,906 | 134,300 | 3,906 |
| 2023-06-20 | 3,888 | 3,920 | 3,861 | 3,914 | 175,800 | 3,914 |
| 2023-06-19 | 3,934 | 3,948 | 3,904 | 3,917 | 119,000 | 3,917 |
| 2023-06-16 | 3,920 | 3,944 | 3,897 | 3,917 | 427,500 | 3,917 |
| 2023-06-15 | 3,897 | 3,961 | 3,889 | 3,937 | 177,800 | 3,937 |
| 2023-06-14 | 3,862 | 3,912 | 3,857 | 3,888 | 202,100 | 3,888 |
| 2023-06-13 | 3,884 | 3,915 | 3,863 | 3,905 | 236,000 | 3,905 |
| 2023-06-12 | 3,839 | 3,886 | 3,814 | 3,817 | 208,500 | 3,817 |
| 2023-06-09 | 3,840 | 3,858 | 3,801 | 3,821 | 360,300 | 3,821 |
| 2023-06-08 | 3,793 | 3,838 | 3,791 | 3,833 | 288,600 | 3,833 |
| 2023-06-07 | 3,786 | 3,816 | 3,757 | 3,772 | 229,200 | 3,772 |
| 2023-06-06 | 3,735 | 3,786 | 3,714 | 3,774 | 139,900 | 3,774 |
| 2023-06-05 | 3,825 | 3,830 | 3,753 | 3,775 | 323,700 | 3,775 |
| 2023-06-02 | 3,740 | 3,775 | 3,735 | 3,775 | 232,900 | 3,775 |
| 2023-06-01 | 3,660 | 3,765 | 3,620 | 3,750 | 384,100 | 3,750 |
| 2023-05-31 | 3,620 | 3,645 | 3,565 | 3,645 | 443,900 | 3,645 |
| 2023-05-30 | 3,725 | 3,750 | 3,615 | 3,635 | 269,700 | 3,635 |
| 2023-05-29 | 3,795 | 3,795 | 3,680 | 3,735 | 455,400 | 3,735 |
| 2023-05-26 | 3,825 | 3,840 | 3,755 | 3,770 | 305,800 | 3,770 |
| 2023-05-25 | 3,780 | 3,845 | 3,770 | 3,815 | 232,500 | 3,815 |
| 2023-05-24 | 3,825 | 3,850 | 3,780 | 3,795 | 284,000 | 3,795 |
| 2023-05-23 | 3,860 | 3,865 | 3,810 | 3,840 | 209,400 | 3,840 |
| 2023-05-22 | 3,825 | 3,845 | 3,800 | 3,830 | 229,700 | 3,830 |
| 2023-05-19 | 3,790 | 3,830 | 3,775 | 3,820 | 351,100 | 3,820 |
| 2023-05-18 | 3,785 | 3,810 | 3,770 | 3,805 | 372,800 | 3,805 |
| 2023-05-17 | 3,800 | 3,810 | 3,745 | 3,785 | 233,800 | 3,785 |
| 2023-05-16 | 3,850 | 3,860 | 3,800 | 3,830 | 372,900 | 3,830 |
| 2023-05-15 | 3,850 | 3,860 | 3,790 | 3,810 | 235,100 | 3,810 |
| 2023-05-12 | 3,830 | 3,855 | 3,805 | 3,835 | 280,400 | 3,835 |
| 2023-05-11 | 3,840 | 3,855 | 3,795 | 3,805 | 169,300 | 3,805 |
| 2023-05-10 | 3,880 | 3,900 | 3,845 | 3,860 | 144,400 | 3,860 |
| 2023-05-09 | 3,930 | 3,945 | 3,880 | 3,905 | 206,000 | 3,905 |
| 2023-05-08 | 3,865 | 3,930 | 3,865 | 3,900 | 244,200 | 3,900 |
| 2023-05-02 | 3,855 | 3,890 | 3,835 | 3,885 | 173,100 | 3,885 |
| 2023-05-01 | 3,780 | 3,845 | 3,770 | 3,845 | 193,400 | 3,845 |
| 2023-04-28 | 3,740 | 3,760 | 3,725 | 3,760 | 188,300 | 3,760 |
| 2023-04-27 | 3,685 | 3,725 | 3,660 | 3,710 | 211,700 | 3,710 |
| 2023-04-26 | 3,705 | 3,710 | 3,665 | 3,680 | 168,500 | 3,680 |
| 2023-04-25 | 3,730 | 3,750 | 3,705 | 3,715 | 124,700 | 3,715 |
| 2023-04-24 | 3,720 | 3,725 | 3,695 | 3,710 | 119,100 | 3,710 |
| 2023-04-21 | 3,695 | 3,730 | 3,685 | 3,700 | 120,400 | 3,700 |
| 2023-04-20 | 3,710 | 3,730 | 3,695 | 3,700 | 90,600 | 3,700 |
| 2023-04-19 | 3,740 | 3,750 | 3,710 | 3,715 | 146,100 | 3,715 |
| 2023-04-18 | 3,725 | 3,760 | 3,725 | 3,740 | 124,400 | 3,740 |
| 2023-04-17 | 3,705 | 3,755 | 3,700 | 3,725 | 272,900 | 3,725 |
| 2023-04-14 | 3,690 | 3,720 | 3,685 | 3,700 | 186,900 | 3,700 |
| 2023-04-13 | 3,630 | 3,655 | 3,620 | 3,640 | 178,100 | 3,640 |
| 2023-04-12 | 3,625 | 3,640 | 3,610 | 3,630 | 158,300 | 3,630 |
| 2023-04-11 | 3,645 | 3,665 | 3,610 | 3,615 | 154,300 | 3,615 |
| 2023-04-10 | 3,610 | 3,640 | 3,590 | 3,615 | 153,200 | 3,615 |
| 2023-04-07 | 3,610 | 3,625 | 3,585 | 3,590 | 193,300 | 3,590 |
| 2023-04-06 | 3,540 | 3,595 | 3,535 | 3,595 | 206,700 | 3,595 |
| 2023-04-05 | 3,600 | 3,620 | 3,560 | 3,565 | 188,800 | 3,565 |
| 2023-04-04 | 3,600 | 3,610 | 3,570 | 3,610 | 241,200 | 3,610 |
| 2023-04-03 | 3,595 | 3,595 | 3,555 | 3,580 | 397,400 | 3,580 |
| 2023-03-31 | 3,595 | 3,610 | 3,580 | 3,590 | 265,600 | 3,590 |
| 2023-03-30 | 3,590 | 3,605 | 3,570 | 3,590 | 120,700 | 3,590 |
| 2023-03-29 | 3,570 | 3,630 | 3,545 | 3,620 | 260,800 | 3,620 |
| 2023-03-28 | 3,595 | 3,600 | 3,525 | 3,565 | 160,300 | 3,565 |
| 2023-03-27 | 3,610 | 3,610 | 3,535 | 3,590 | 227,500 | 3,590 |
| 2023-03-24 | 3,540 | 3,595 | 3,520 | 3,585 | 156,900 | 3,585 |
| 2023-03-23 | 3,580 | 3,595 | 3,530 | 3,550 | 130,700 | 3,550 |
| 2023-03-22 | 3,560 | 3,625 | 3,550 | 3,615 | 190,600 | 3,615 |
| 2023-03-20 | 3,600 | 3,605 | 3,565 | 3,565 | 193,100 | 3,565 |
| 2023-03-17 | 3,570 | 3,625 | 3,570 | 3,600 | 181,700 | 3,600 |
| 2023-03-16 | 3,515 | 3,565 | 3,510 | 3,560 | 171,100 | 3,560 |
| 2023-03-15 | 3,530 | 3,580 | 3,505 | 3,555 | 176,300 | 3,555 |
| 2023-03-14 | 3,540 | 3,545 | 3,475 | 3,525 | 251,000 | 3,525 |
| 2023-03-13 | 3,585 | 3,610 | 3,540 | 3,595 | 262,500 | 3,595 |
| 2023-03-10 | 3,600 | 3,625 | 3,570 | 3,615 | 354,700 | 3,615 |
| 2023-03-09 | 3,630 | 3,650 | 3,590 | 3,610 | 201,600 | 3,610 |
| 2023-03-08 | 3,555 | 3,600 | 3,550 | 3,585 | 211,800 | 3,585 |
| 2023-03-07 | 3,510 | 3,560 | 3,510 | 3,535 | 163,400 | 3,535 |
| 2023-03-06 | 3,525 | 3,530 | 3,505 | 3,520 | 149,300 | 3,520 |
| 2023-03-03 | 3,435 | 3,510 | 3,430 | 3,500 | 247,300 | 3,500 |
| 2023-03-02 | 3,400 | 3,450 | 3,390 | 3,430 | 179,900 | 3,430 |
| 2023-03-01 | 3,410 | 3,425 | 3,380 | 3,385 | 171,700 | 3,385 |
| 2023-02-28 | 3,400 | 3,430 | 3,395 | 3,410 | 203,100 | 3,410 |
| 2023-02-27 | 3,385 | 3,405 | 3,360 | 3,400 | 176,200 | 3,400 |
| 2023-02-24 | 3,400 | 3,405 | 3,385 | 3,400 | 167,100 | 3,400 |
| 2023-02-22 | 3,390 | 3,410 | 3,360 | 3,400 | 185,100 | 3,400 |
| 2023-02-21 | 3,395 | 3,435 | 3,395 | 3,420 | 164,100 | 3,420 |
| 2023-02-20 | 3,390 | 3,395 | 3,355 | 3,375 | 81,000 | 3,375 |
| 2023-02-17 | 3,365 | 3,390 | 3,360 | 3,385 | 107,400 | 3,385 |
| 2023-02-16 | 3,345 | 3,390 | 3,340 | 3,380 | 136,100 | 3,380 |
| 2023-02-15 | 3,395 | 3,395 | 3,335 | 3,350 | 147,600 | 3,350 |
| 2023-02-14 | 3,395 | 3,400 | 3,360 | 3,395 | 208,800 | 3,395 |
| 2023-02-13 | 3,345 | 3,390 | 3,345 | 3,360 | 171,000 | 3,360 |
| 2023-02-10 | 3,330 | 3,405 | 3,320 | 3,370 | 240,300 | 3,370 |
| 2023-02-09 | 3,295 | 3,340 | 3,290 | 3,330 | 180,800 | 3,330 |
| 2023-02-08 | 3,300 | 3,335 | 3,300 | 3,325 | 110,700 | 3,325 |
| 2023-02-07 | 3,300 | 3,335 | 3,285 | 3,290 | 122,000 | 3,290 |
| 2023-02-06 | 3,325 | 3,355 | 3,225 | 3,305 | 282,300 | 3,305 |
| 2023-02-03 | 3,295 | 3,300 | 3,205 | 3,270 | 735,200 | 3,270 |
| 2023-02-02 | 3,325 | 3,365 | 3,320 | 3,360 | 180,600 | 3,360 |
| 2023-02-01 | 3,425 | 3,430 | 3,330 | 3,335 | 161,800 | 3,335 |
| 2023-01-31 | 3,425 | 3,470 | 3,395 | 3,405 | 308,500 | 3,405 |
| 2023-01-30 | 3,470 | 3,475 | 3,415 | 3,435 | 331,200 | 3,435 |
| 2023-01-27 | 3,425 | 3,440 | 3,360 | 3,400 | 269,200 | 3,400 |
| 2023-01-26 | 3,360 | 3,425 | 3,340 | 3,425 | 291,700 | 3,425 |
| 2023-01-25 | 3,275 | 3,345 | 3,270 | 3,325 | 128,500 | 3,325 |
| 2023-01-24 | 3,350 | 3,350 | 3,300 | 3,305 | 207,700 | 3,305 |
| 2023-01-23 | 3,315 | 3,330 | 3,265 | 3,320 | 201,800 | 3,320 |
| 2023-01-20 | 3,255 | 3,310 | 3,255 | 3,285 | 168,700 | 3,285 |
| 2023-01-19 | 3,280 | 3,295 | 3,230 | 3,250 | 183,300 | 3,250 |
| 2023-01-18 | 3,285 | 3,315 | 3,235 | 3,280 | 217,100 | 3,280 |
| 2023-01-17 | 3,255 | 3,280 | 3,235 | 3,250 | 311,100 | 3,250 |
| 2023-01-16 | 3,175 | 3,275 | 3,165 | 3,245 | 479,800 | 3,245 |
| 2023-01-13 | 3,110 | 3,160 | 3,105 | 3,145 | 231,800 | 3,145 |
| 2023-01-12 | 3,140 | 3,150 | 3,115 | 3,120 | 94,100 | 3,120 |
| 2023-01-11 | 3,150 | 3,180 | 3,135 | 3,150 | 141,300 | 3,150 |
| 2023-01-10 | 3,140 | 3,170 | 3,135 | 3,150 | 248,300 | 3,150 |
| 2023-01-06 | 3,040 | 3,075 | 3,010 | 3,070 | 204,900 | 3,070 |
| 2023-01-05 | 3,095 | 3,095 | 3,050 | 3,070 | 201,800 | 3,070 |
| 2023-01-04 | 3,225 | 3,225 | 3,085 | 3,105 | 250,000 | 3,105 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
