6855 日本電子材料(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 | 1,738 | 1,834 | 1,730 | 1,809 | 271,200 | 1,809 |
| 2023-12-28 | 1,745 | 1,776 | 1,745 | 1,776 | 92,200 | 1,776 |
| 2023-12-27 | 1,711 | 1,767 | 1,707 | 1,763 | 152,000 | 1,763 |
| 2023-12-26 | 1,681 | 1,720 | 1,679 | 1,719 | 181,800 | 1,719 |
| 2023-12-25 | 1,800 | 1,800 | 1,687 | 1,700 | 161,400 | 1,700 |
| 2023-12-22 | 1,777 | 1,800 | 1,741 | 1,760 | 166,300 | 1,760 |
| 2023-12-21 | 1,760 | 1,820 | 1,752 | 1,788 | 280,900 | 1,788 |
| 2023-12-20 | 1,751 | 1,818 | 1,740 | 1,808 | 480,000 | 1,808 |
| 2023-12-19 | 1,653 | 1,745 | 1,614 | 1,730 | 424,400 | 1,730 |
| 2023-12-18 | 1,617 | 1,672 | 1,590 | 1,662 | 336,300 | 1,662 |
| 2023-12-15 | 1,602 | 1,655 | 1,591 | 1,644 | 391,000 | 1,644 |
| 2023-12-14 | 1,547 | 1,582 | 1,527 | 1,572 | 366,600 | 1,572 |
| 2023-12-13 | 1,450 | 1,514 | 1,450 | 1,498 | 125,800 | 1,498 |
| 2023-12-12 | 1,430 | 1,465 | 1,427 | 1,440 | 173,800 | 1,440 |
| 2023-12-11 | 1,420 | 1,442 | 1,399 | 1,408 | 87,500 | 1,408 |
| 2023-12-08 | 1,401 | 1,440 | 1,399 | 1,399 | 100,000 | 1,399 |
| 2023-12-07 | 1,435 | 1,439 | 1,402 | 1,416 | 141,700 | 1,416 |
| 2023-12-06 | 1,477 | 1,490 | 1,459 | 1,465 | 71,100 | 1,465 |
| 2023-12-05 | 1,515 | 1,524 | 1,470 | 1,479 | 117,500 | 1,479 |
| 2023-12-04 | 1,550 | 1,551 | 1,529 | 1,538 | 55,300 | 1,538 |
| 2023-12-01 | 1,578 | 1,578 | 1,536 | 1,555 | 101,300 | 1,555 |
| 2023-11-30 | 1,510 | 1,578 | 1,503 | 1,572 | 267,800 | 1,572 |
| 2023-11-29 | 1,477 | 1,494 | 1,469 | 1,491 | 40,500 | 1,491 |
| 2023-11-28 | 1,510 | 1,525 | 1,469 | 1,486 | 83,300 | 1,486 |
| 2023-11-27 | 1,502 | 1,507 | 1,482 | 1,489 | 61,600 | 1,489 |
| 2023-11-24 | 1,515 | 1,531 | 1,492 | 1,503 | 117,300 | 1,503 |
| 2023-11-22 | 1,489 | 1,497 | 1,475 | 1,495 | 64,800 | 1,495 |
| 2023-11-21 | 1,504 | 1,509 | 1,487 | 1,498 | 76,900 | 1,498 |
| 2023-11-20 | 1,517 | 1,537 | 1,476 | 1,477 | 130,300 | 1,477 |
| 2023-11-17 | 1,480 | 1,540 | 1,468 | 1,500 | 190,500 | 1,500 |
| 2023-11-16 | 1,454 | 1,479 | 1,443 | 1,479 | 145,600 | 1,479 |
| 2023-11-15 | 1,429 | 1,468 | 1,422 | 1,460 | 199,900 | 1,460 |
| 2023-11-14 | 1,397 | 1,412 | 1,379 | 1,406 | 106,500 | 1,406 |
| 2023-11-13 | 1,411 | 1,415 | 1,382 | 1,382 | 50,100 | 1,382 |
| 2023-11-10 | 1,397 | 1,402 | 1,366 | 1,391 | 114,100 | 1,391 |
| 2023-11-09 | 1,417 | 1,436 | 1,417 | 1,433 | 71,300 | 1,433 |
| 2023-11-08 | 1,433 | 1,447 | 1,415 | 1,417 | 65,500 | 1,417 |
| 2023-11-07 | 1,433 | 1,446 | 1,418 | 1,418 | 59,500 | 1,418 |
| 2023-11-06 | 1,425 | 1,450 | 1,425 | 1,433 | 86,400 | 1,433 |
| 2023-11-02 | 1,382 | 1,401 | 1,382 | 1,388 | 68,900 | 1,388 |
| 2023-11-01 | 1,390 | 1,397 | 1,359 | 1,366 | 71,700 | 1,366 |
| 2023-10-31 | 1,362 | 1,375 | 1,335 | 1,374 | 64,000 | 1,374 |
| 2023-10-30 | 1,370 | 1,400 | 1,361 | 1,368 | 116,300 | 1,368 |
| 2023-10-27 | 1,365 | 1,388 | 1,364 | 1,380 | 64,000 | 1,380 |
| 2023-10-26 | 1,367 | 1,383 | 1,355 | 1,360 | 107,700 | 1,360 |
| 2023-10-25 | 1,420 | 1,420 | 1,394 | 1,397 | 70,800 | 1,397 |
| 2023-10-24 | 1,395 | 1,411 | 1,362 | 1,402 | 73,000 | 1,402 |
| 2023-10-23 | 1,387 | 1,400 | 1,383 | 1,383 | 79,800 | 1,383 |
| 2023-10-20 | 1,411 | 1,427 | 1,391 | 1,409 | 55,800 | 1,409 |
| 2023-10-19 | 1,448 | 1,448 | 1,406 | 1,417 | 63,600 | 1,417 |
| 2023-10-18 | 1,420 | 1,473 | 1,402 | 1,473 | 93,900 | 1,473 |
| 2023-10-17 | 1,417 | 1,434 | 1,408 | 1,425 | 68,000 | 1,425 |
| 2023-10-16 | 1,390 | 1,406 | 1,386 | 1,401 | 64,800 | 1,401 |
| 2023-10-13 | 1,443 | 1,445 | 1,399 | 1,412 | 154,900 | 1,412 |
| 2023-10-12 | 1,406 | 1,450 | 1,402 | 1,447 | 126,900 | 1,447 |
| 2023-10-11 | 1,377 | 1,401 | 1,376 | 1,392 | 56,100 | 1,392 |
| 2023-10-10 | 1,384 | 1,389 | 1,371 | 1,381 | 74,900 | 1,381 |
| 2023-10-06 | 1,384 | 1,384 | 1,366 | 1,376 | 69,700 | 1,376 |
| 2023-10-05 | 1,351 | 1,374 | 1,348 | 1,372 | 80,100 | 1,372 |
| 2023-10-04 | 1,351 | 1,351 | 1,330 | 1,340 | 113,600 | 1,340 |
| 2023-10-03 | 1,377 | 1,384 | 1,357 | 1,359 | 92,600 | 1,359 |
| 2023-10-02 | 1,375 | 1,403 | 1,367 | 1,371 | 65,700 | 1,371 |
| 2023-09-29 | 1,377 | 1,398 | 1,366 | 1,371 | 121,600 | 1,371 |
| 2023-09-28 | 1,404 | 1,430 | 1,372 | 1,377 | 134,700 | 1,377 |
| 2023-09-27 | 1,372 | 1,413 | 1,367 | 1,412 | 288,300 | 1,412 |
| 2023-09-26 | 1,495 | 1,495 | 1,462 | 1,462 | 66,000 | 1,462 |
| 2023-09-25 | 1,493 | 1,498 | 1,478 | 1,493 | 70,700 | 1,493 |
| 2023-09-22 | 1,460 | 1,507 | 1,456 | 1,492 | 98,900 | 1,492 |
| 2023-09-21 | 1,465 | 1,477 | 1,458 | 1,475 | 62,300 | 1,475 |
| 2023-09-20 | 1,484 | 1,501 | 1,469 | 1,477 | 66,700 | 1,477 |
| 2023-09-19 | 1,514 | 1,514 | 1,476 | 1,484 | 83,500 | 1,484 |
| 2023-09-15 | 1,519 | 1,528 | 1,513 | 1,520 | 56,400 | 1,520 |
| 2023-09-14 | 1,492 | 1,531 | 1,492 | 1,518 | 57,700 | 1,518 |
| 2023-09-13 | 1,503 | 1,509 | 1,490 | 1,492 | 105,900 | 1,492 |
| 2023-09-12 | 1,529 | 1,530 | 1,501 | 1,513 | 63,400 | 1,513 |
| 2023-09-11 | 1,530 | 1,544 | 1,516 | 1,526 | 56,400 | 1,526 |
| 2023-09-08 | 1,524 | 1,542 | 1,523 | 1,530 | 68,500 | 1,530 |
| 2023-09-07 | 1,546 | 1,547 | 1,533 | 1,540 | 67,000 | 1,540 |
| 2023-09-06 | 1,561 | 1,567 | 1,543 | 1,552 | 51,300 | 1,552 |
| 2023-09-05 | 1,546 | 1,559 | 1,534 | 1,557 | 47,500 | 1,557 |
| 2023-09-04 | 1,530 | 1,550 | 1,528 | 1,548 | 81,500 | 1,548 |
| 2023-09-01 | 1,532 | 1,533 | 1,521 | 1,532 | 49,500 | 1,532 |
| 2023-08-31 | 1,535 | 1,543 | 1,531 | 1,532 | 46,800 | 1,532 |
| 2023-08-30 | 1,548 | 1,556 | 1,527 | 1,540 | 68,800 | 1,540 |
| 2023-08-29 | 1,563 | 1,573 | 1,535 | 1,535 | 58,800 | 1,535 |
| 2023-08-28 | 1,538 | 1,567 | 1,528 | 1,563 | 83,700 | 1,563 |
| 2023-08-25 | 1,523 | 1,544 | 1,516 | 1,529 | 62,200 | 1,529 |
| 2023-08-24 | 1,522 | 1,560 | 1,520 | 1,558 | 110,200 | 1,558 |
| 2023-08-23 | 1,497 | 1,508 | 1,478 | 1,506 | 39,700 | 1,506 |
| 2023-08-22 | 1,500 | 1,516 | 1,478 | 1,493 | 60,900 | 1,493 |
| 2023-08-21 | 1,481 | 1,499 | 1,476 | 1,484 | 43,700 | 1,484 |
| 2023-08-18 | 1,464 | 1,506 | 1,455 | 1,491 | 73,800 | 1,491 |
| 2023-08-17 | 1,480 | 1,491 | 1,460 | 1,483 | 84,800 | 1,483 |
| 2023-08-16 | 1,490 | 1,517 | 1,485 | 1,490 | 118,900 | 1,490 |
| 2023-08-15 | 1,521 | 1,542 | 1,493 | 1,494 | 116,300 | 1,494 |
| 2023-08-14 | 1,565 | 1,573 | 1,510 | 1,512 | 165,400 | 1,512 |
| 2023-08-10 | 1,598 | 1,610 | 1,570 | 1,601 | 144,300 | 1,601 |
| 2023-08-09 | 1,585 | 1,625 | 1,550 | 1,590 | 149,600 | 1,590 |
| 2023-08-08 | 1,686 | 1,692 | 1,624 | 1,625 | 148,900 | 1,625 |
| 2023-08-07 | 1,695 | 1,706 | 1,676 | 1,692 | 84,400 | 1,692 |
| 2023-08-04 | 1,681 | 1,740 | 1,678 | 1,732 | 168,700 | 1,732 |
| 2023-08-03 | 1,736 | 1,736 | 1,674 | 1,681 | 167,900 | 1,681 |
| 2023-08-02 | 1,770 | 1,795 | 1,764 | 1,775 | 78,700 | 1,775 |
| 2023-08-01 | 1,772 | 1,803 | 1,758 | 1,779 | 101,000 | 1,779 |
| 2023-07-31 | 1,785 | 1,804 | 1,755 | 1,768 | 135,800 | 1,768 |
| 2023-07-28 | 1,765 | 1,809 | 1,751 | 1,771 | 133,700 | 1,771 |
| 2023-07-27 | 1,755 | 1,789 | 1,739 | 1,785 | 80,600 | 1,785 |
| 2023-07-26 | 1,748 | 1,776 | 1,748 | 1,755 | 64,100 | 1,755 |
| 2023-07-25 | 1,764 | 1,770 | 1,743 | 1,754 | 41,700 | 1,754 |
| 2023-07-24 | 1,750 | 1,767 | 1,740 | 1,765 | 70,200 | 1,765 |
| 2023-07-21 | 1,744 | 1,761 | 1,723 | 1,745 | 90,300 | 1,745 |
| 2023-07-20 | 1,811 | 1,811 | 1,763 | 1,779 | 142,100 | 1,779 |
| 2023-07-19 | 1,817 | 1,831 | 1,790 | 1,812 | 105,000 | 1,812 |
| 2023-07-18 | 1,800 | 1,849 | 1,800 | 1,810 | 123,500 | 1,810 |
| 2023-07-14 | 1,830 | 1,837 | 1,794 | 1,797 | 108,600 | 1,797 |
| 2023-07-13 | 1,809 | 1,826 | 1,789 | 1,815 | 72,300 | 1,815 |
| 2023-07-12 | 1,845 | 1,845 | 1,788 | 1,794 | 120,800 | 1,794 |
| 2023-07-11 | 1,841 | 1,867 | 1,826 | 1,845 | 129,800 | 1,845 |
| 2023-07-10 | 1,873 | 1,873 | 1,805 | 1,815 | 261,600 | 1,815 |
| 2023-07-07 | 1,780 | 1,885 | 1,780 | 1,872 | 455,600 | 1,872 |
| 2023-07-06 | 1,711 | 1,774 | 1,694 | 1,771 | 269,700 | 1,771 |
| 2023-07-05 | 1,770 | 1,778 | 1,743 | 1,746 | 82,100 | 1,746 |
| 2023-07-04 | 1,790 | 1,805 | 1,776 | 1,780 | 104,400 | 1,780 |
| 2023-07-03 | 1,699 | 1,837 | 1,699 | 1,806 | 340,100 | 1,806 |
| 2023-06-30 | 1,690 | 1,692 | 1,655 | 1,678 | 74,700 | 1,678 |
| 2023-06-29 | 1,664 | 1,721 | 1,662 | 1,690 | 179,400 | 1,690 |
| 2023-06-28 | 1,630 | 1,641 | 1,621 | 1,640 | 73,600 | 1,640 |
| 2023-06-27 | 1,624 | 1,629 | 1,607 | 1,621 | 57,700 | 1,621 |
| 2023-06-26 | 1,630 | 1,660 | 1,623 | 1,631 | 66,000 | 1,631 |
| 2023-06-23 | 1,685 | 1,692 | 1,631 | 1,645 | 77,800 | 1,645 |
| 2023-06-22 | 1,673 | 1,680 | 1,653 | 1,657 | 74,000 | 1,657 |
| 2023-06-21 | 1,682 | 1,696 | 1,677 | 1,688 | 49,600 | 1,688 |
| 2023-06-20 | 1,666 | 1,699 | 1,666 | 1,696 | 59,300 | 1,696 |
| 2023-06-19 | 1,697 | 1,697 | 1,665 | 1,676 | 81,900 | 1,676 |
| 2023-06-16 | 1,705 | 1,705 | 1,664 | 1,702 | 102,900 | 1,702 |
| 2023-06-15 | 1,675 | 1,739 | 1,675 | 1,708 | 186,200 | 1,708 |
| 2023-06-14 | 1,708 | 1,708 | 1,659 | 1,666 | 117,800 | 1,666 |
| 2023-06-13 | 1,678 | 1,729 | 1,678 | 1,700 | 205,300 | 1,700 |
| 2023-06-12 | 1,635 | 1,663 | 1,622 | 1,658 | 68,000 | 1,658 |
| 2023-06-09 | 1,658 | 1,659 | 1,628 | 1,631 | 65,300 | 1,631 |
| 2023-06-08 | 1,603 | 1,667 | 1,603 | 1,636 | 133,800 | 1,636 |
| 2023-06-07 | 1,620 | 1,630 | 1,603 | 1,609 | 58,600 | 1,609 |
| 2023-06-06 | 1,591 | 1,625 | 1,591 | 1,620 | 78,900 | 1,620 |
| 2023-06-05 | 1,638 | 1,638 | 1,596 | 1,627 | 68,600 | 1,627 |
| 2023-06-02 | 1,640 | 1,640 | 1,595 | 1,609 | 116,700 | 1,609 |
| 2023-06-01 | 1,592 | 1,623 | 1,575 | 1,619 | 120,400 | 1,619 |
| 2023-05-31 | 1,621 | 1,627 | 1,586 | 1,593 | 98,200 | 1,593 |
| 2023-05-30 | 1,600 | 1,657 | 1,587 | 1,642 | 117,500 | 1,642 |
| 2023-05-29 | 1,666 | 1,684 | 1,610 | 1,611 | 144,000 | 1,611 |
| 2023-05-26 | 1,670 | 1,678 | 1,629 | 1,639 | 177,000 | 1,639 |
| 2023-05-25 | 1,525 | 1,661 | 1,525 | 1,659 | 344,300 | 1,659 |
| 2023-05-24 | 1,496 | 1,528 | 1,488 | 1,523 | 81,900 | 1,523 |
| 2023-05-23 | 1,514 | 1,522 | 1,498 | 1,504 | 90,400 | 1,504 |
| 2023-05-22 | 1,530 | 1,542 | 1,511 | 1,514 | 74,000 | 1,514 |
| 2023-05-19 | 1,541 | 1,560 | 1,521 | 1,535 | 111,900 | 1,535 |
| 2023-05-18 | 1,540 | 1,542 | 1,515 | 1,541 | 124,000 | 1,541 |
| 2023-05-17 | 1,495 | 1,557 | 1,484 | 1,518 | 197,100 | 1,518 |
| 2023-05-16 | 1,381 | 1,525 | 1,381 | 1,488 | 324,300 | 1,488 |
| 2023-05-15 | 1,406 | 1,408 | 1,380 | 1,393 | 94,400 | 1,393 |
| 2023-05-12 | 1,414 | 1,417 | 1,397 | 1,413 | 66,400 | 1,413 |
| 2023-05-11 | 1,407 | 1,423 | 1,401 | 1,414 | 39,000 | 1,414 |
| 2023-05-10 | 1,430 | 1,430 | 1,400 | 1,407 | 51,100 | 1,407 |
| 2023-05-09 | 1,422 | 1,435 | 1,417 | 1,424 | 59,700 | 1,424 |
| 2023-05-08 | 1,406 | 1,420 | 1,402 | 1,412 | 47,100 | 1,412 |
| 2023-05-02 | 1,378 | 1,404 | 1,371 | 1,402 | 100,100 | 1,402 |
| 2023-05-01 | 1,391 | 1,393 | 1,358 | 1,367 | 85,100 | 1,367 |
| 2023-04-28 | 1,398 | 1,398 | 1,367 | 1,374 | 63,800 | 1,374 |
| 2023-04-27 | 1,380 | 1,382 | 1,354 | 1,382 | 78,600 | 1,382 |
| 2023-04-26 | 1,405 | 1,410 | 1,372 | 1,385 | 84,000 | 1,385 |
| 2023-04-25 | 1,448 | 1,448 | 1,419 | 1,423 | 52,200 | 1,423 |
| 2023-04-24 | 1,456 | 1,456 | 1,429 | 1,439 | 33,300 | 1,439 |
| 2023-04-21 | 1,439 | 1,475 | 1,439 | 1,446 | 64,900 | 1,446 |
| 2023-04-20 | 1,430 | 1,454 | 1,423 | 1,453 | 59,100 | 1,453 |
| 2023-04-19 | 1,426 | 1,443 | 1,416 | 1,436 | 64,800 | 1,436 |
| 2023-04-18 | 1,453 | 1,453 | 1,423 | 1,426 | 84,300 | 1,426 |
| 2023-04-17 | 1,456 | 1,461 | 1,445 | 1,453 | 38,200 | 1,453 |
| 2023-04-14 | 1,461 | 1,461 | 1,440 | 1,448 | 52,500 | 1,448 |
| 2023-04-13 | 1,465 | 1,465 | 1,444 | 1,457 | 68,200 | 1,457 |
| 2023-04-12 | 1,471 | 1,471 | 1,458 | 1,466 | 48,700 | 1,466 |
| 2023-04-11 | 1,475 | 1,494 | 1,468 | 1,483 | 52,200 | 1,483 |
| 2023-04-10 | 1,470 | 1,470 | 1,450 | 1,463 | 39,300 | 1,463 |
| 2023-04-07 | 1,460 | 1,477 | 1,456 | 1,469 | 34,400 | 1,469 |
| 2023-04-06 | 1,475 | 1,475 | 1,453 | 1,459 | 89,900 | 1,459 |
| 2023-04-05 | 1,501 | 1,509 | 1,488 | 1,492 | 60,000 | 1,492 |
| 2023-04-04 | 1,516 | 1,526 | 1,502 | 1,517 | 59,200 | 1,517 |
| 2023-04-03 | 1,527 | 1,530 | 1,502 | 1,516 | 76,500 | 1,516 |
| 2023-03-31 | 1,525 | 1,551 | 1,507 | 1,519 | 71,900 | 1,519 |
| 2023-03-30 | 1,505 | 1,520 | 1,501 | 1,512 | 71,700 | 1,512 |
| 2023-03-29 | 1,468 | 1,506 | 1,468 | 1,506 | 76,100 | 1,506 |
| 2023-03-28 | 1,481 | 1,493 | 1,468 | 1,477 | 51,800 | 1,477 |
| 2023-03-27 | 1,500 | 1,500 | 1,463 | 1,486 | 45,100 | 1,486 |
| 2023-03-24 | 1,482 | 1,508 | 1,475 | 1,490 | 46,100 | 1,490 |
| 2023-03-23 | 1,477 | 1,487 | 1,459 | 1,484 | 44,100 | 1,484 |
| 2023-03-22 | 1,495 | 1,497 | 1,476 | 1,482 | 31,000 | 1,482 |
| 2023-03-20 | 1,489 | 1,489 | 1,464 | 1,469 | 50,900 | 1,469 |
| 2023-03-17 | 1,499 | 1,507 | 1,487 | 1,505 | 49,100 | 1,505 |
| 2023-03-16 | 1,468 | 1,496 | 1,467 | 1,484 | 49,600 | 1,484 |
| 2023-03-15 | 1,492 | 1,519 | 1,492 | 1,508 | 52,600 | 1,508 |
| 2023-03-14 | 1,499 | 1,503 | 1,466 | 1,471 | 72,600 | 1,471 |
| 2023-03-13 | 1,525 | 1,540 | 1,511 | 1,523 | 64,000 | 1,523 |
| 2023-03-10 | 1,560 | 1,574 | 1,555 | 1,555 | 71,600 | 1,555 |
| 2023-03-09 | 1,581 | 1,608 | 1,570 | 1,581 | 82,700 | 1,581 |
| 2023-03-08 | 1,538 | 1,580 | 1,534 | 1,564 | 84,700 | 1,564 |
| 2023-03-07 | 1,550 | 1,551 | 1,535 | 1,547 | 57,600 | 1,547 |
| 2023-03-06 | 1,527 | 1,554 | 1,522 | 1,554 | 91,300 | 1,554 |
| 2023-03-03 | 1,510 | 1,516 | 1,496 | 1,510 | 75,100 | 1,510 |
| 2023-03-02 | 1,549 | 1,551 | 1,509 | 1,514 | 62,500 | 1,514 |
| 2023-03-01 | 1,505 | 1,545 | 1,505 | 1,544 | 66,100 | 1,544 |
| 2023-02-28 | 1,531 | 1,531 | 1,510 | 1,516 | 46,200 | 1,516 |
| 2023-02-27 | 1,510 | 1,532 | 1,503 | 1,522 | 45,300 | 1,522 |
| 2023-02-24 | 1,480 | 1,525 | 1,480 | 1,523 | 80,200 | 1,523 |
| 2023-02-22 | 1,460 | 1,487 | 1,457 | 1,477 | 47,200 | 1,477 |
| 2023-02-21 | 1,497 | 1,511 | 1,482 | 1,483 | 60,400 | 1,483 |
| 2023-02-20 | 1,514 | 1,527 | 1,501 | 1,515 | 48,000 | 1,515 |
| 2023-02-17 | 1,511 | 1,517 | 1,500 | 1,508 | 48,900 | 1,508 |
| 2023-02-16 | 1,513 | 1,535 | 1,511 | 1,532 | 65,300 | 1,532 |
| 2023-02-15 | 1,532 | 1,532 | 1,490 | 1,505 | 52,700 | 1,505 |
| 2023-02-14 | 1,523 | 1,527 | 1,501 | 1,524 | 44,200 | 1,524 |
| 2023-02-13 | 1,526 | 1,526 | 1,494 | 1,512 | 65,700 | 1,512 |
| 2023-02-10 | 1,506 | 1,546 | 1,495 | 1,536 | 101,600 | 1,536 |
| 2023-02-09 | 1,489 | 1,553 | 1,489 | 1,516 | 230,400 | 1,516 |
| 2023-02-08 | 1,461 | 1,467 | 1,451 | 1,459 | 63,100 | 1,459 |
| 2023-02-07 | 1,455 | 1,463 | 1,448 | 1,455 | 34,600 | 1,455 |
| 2023-02-06 | 1,467 | 1,472 | 1,454 | 1,458 | 34,800 | 1,458 |
| 2023-02-03 | 1,461 | 1,480 | 1,458 | 1,460 | 45,000 | 1,460 |
| 2023-02-02 | 1,446 | 1,464 | 1,444 | 1,460 | 61,700 | 1,460 |
| 2023-02-01 | 1,435 | 1,450 | 1,435 | 1,437 | 36,200 | 1,437 |
| 2023-01-31 | 1,439 | 1,445 | 1,424 | 1,432 | 30,800 | 1,432 |
| 2023-01-30 | 1,441 | 1,445 | 1,431 | 1,443 | 52,700 | 1,443 |
| 2023-01-27 | 1,448 | 1,455 | 1,432 | 1,444 | 54,500 | 1,444 |
| 2023-01-26 | 1,474 | 1,474 | 1,446 | 1,449 | 52,000 | 1,449 |
| 2023-01-25 | 1,478 | 1,481 | 1,455 | 1,471 | 47,800 | 1,471 |
| 2023-01-24 | 1,455 | 1,488 | 1,455 | 1,470 | 78,000 | 1,470 |
| 2023-01-23 | 1,471 | 1,474 | 1,439 | 1,441 | 61,500 | 1,441 |
| 2023-01-20 | 1,433 | 1,450 | 1,421 | 1,450 | 27,700 | 1,450 |
| 2023-01-19 | 1,438 | 1,447 | 1,418 | 1,441 | 63,600 | 1,441 |
| 2023-01-18 | 1,451 | 1,476 | 1,425 | 1,453 | 92,700 | 1,453 |
| 2023-01-17 | 1,410 | 1,450 | 1,410 | 1,436 | 50,100 | 1,436 |
| 2023-01-16 | 1,439 | 1,450 | 1,409 | 1,410 | 65,100 | 1,410 |
| 2023-01-13 | 1,416 | 1,464 | 1,413 | 1,453 | 81,700 | 1,453 |
| 2023-01-12 | 1,433 | 1,449 | 1,424 | 1,424 | 40,600 | 1,424 |
| 2023-01-11 | 1,419 | 1,439 | 1,411 | 1,433 | 63,000 | 1,433 |
| 2023-01-10 | 1,400 | 1,412 | 1,391 | 1,405 | 59,400 | 1,405 |
| 2023-01-06 | 1,330 | 1,377 | 1,323 | 1,377 | 47,000 | 1,377 |
| 2023-01-05 | 1,320 | 1,356 | 1,320 | 1,334 | 49,700 | 1,334 |
| 2023-01-04 | 1,332 | 1,336 | 1,304 | 1,314 | 47,900 | 1,314 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [2003-09-25]1株→1.2株 [2000-03-28]1株→1.1株
