6908 イリソ電子工業(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 | 3,705 | 3,705 | 3,650 | 3,700 | 87,200 | 3,700 |
| 2023-12-28 | 3,655 | 3,715 | 3,630 | 3,715 | 62,600 | 3,715 |
| 2023-12-27 | 3,625 | 3,695 | 3,625 | 3,690 | 73,800 | 3,690 |
| 2023-12-26 | 3,590 | 3,630 | 3,570 | 3,615 | 70,500 | 3,615 |
| 2023-12-25 | 3,650 | 3,650 | 3,590 | 3,615 | 54,300 | 3,615 |
| 2023-12-22 | 3,610 | 3,635 | 3,600 | 3,625 | 68,800 | 3,625 |
| 2023-12-21 | 3,615 | 3,655 | 3,595 | 3,620 | 46,800 | 3,620 |
| 2023-12-20 | 3,695 | 3,725 | 3,680 | 3,685 | 56,600 | 3,685 |
| 2023-12-19 | 3,600 | 3,665 | 3,575 | 3,665 | 59,400 | 3,665 |
| 2023-12-18 | 3,610 | 3,620 | 3,535 | 3,600 | 74,500 | 3,600 |
| 2023-12-15 | 3,645 | 3,690 | 3,635 | 3,680 | 52,300 | 3,680 |
| 2023-12-14 | 3,675 | 3,710 | 3,620 | 3,645 | 55,300 | 3,645 |
| 2023-12-13 | 3,665 | 3,710 | 3,645 | 3,685 | 51,300 | 3,685 |
| 2023-12-12 | 3,720 | 3,725 | 3,630 | 3,650 | 62,600 | 3,650 |
| 2023-12-11 | 3,650 | 3,710 | 3,635 | 3,675 | 61,900 | 3,675 |
| 2023-12-08 | 3,665 | 3,680 | 3,550 | 3,590 | 135,600 | 3,590 |
| 2023-12-07 | 3,830 | 3,840 | 3,735 | 3,735 | 76,900 | 3,735 |
| 2023-12-06 | 3,830 | 3,895 | 3,830 | 3,890 | 58,700 | 3,890 |
| 2023-12-05 | 3,925 | 3,925 | 3,820 | 3,820 | 59,400 | 3,820 |
| 2023-12-04 | 3,890 | 3,940 | 3,850 | 3,935 | 59,500 | 3,935 |
| 2023-12-01 | 3,975 | 3,975 | 3,900 | 3,920 | 71,100 | 3,920 |
| 2023-11-30 | 3,915 | 3,985 | 3,915 | 3,975 | 63,300 | 3,975 |
| 2023-11-29 | 3,895 | 3,930 | 3,860 | 3,930 | 51,600 | 3,930 |
| 2023-11-28 | 3,855 | 3,915 | 3,785 | 3,915 | 99,200 | 3,915 |
| 2023-11-27 | 3,890 | 3,925 | 3,870 | 3,905 | 49,400 | 3,905 |
| 2023-11-24 | 3,900 | 3,945 | 3,885 | 3,890 | 51,400 | 3,890 |
| 2023-11-22 | 3,860 | 3,875 | 3,810 | 3,875 | 72,400 | 3,875 |
| 2023-11-21 | 3,935 | 3,955 | 3,885 | 3,905 | 72,500 | 3,905 |
| 2023-11-20 | 3,845 | 3,950 | 3,845 | 3,880 | 57,600 | 3,880 |
| 2023-11-17 | 3,860 | 3,890 | 3,835 | 3,865 | 62,800 | 3,865 |
| 2023-11-16 | 3,900 | 3,930 | 3,805 | 3,845 | 103,000 | 3,845 |
| 2023-11-15 | 3,855 | 3,970 | 3,840 | 3,970 | 84,000 | 3,970 |
| 2023-11-14 | 3,860 | 3,870 | 3,815 | 3,820 | 77,100 | 3,820 |
| 2023-11-13 | 3,930 | 3,930 | 3,805 | 3,810 | 84,800 | 3,810 |
| 2023-11-10 | 3,850 | 3,930 | 3,845 | 3,910 | 136,900 | 3,910 |
| 2023-11-09 | 3,830 | 3,900 | 3,785 | 3,885 | 88,000 | 3,885 |
| 2023-11-08 | 3,785 | 3,830 | 3,750 | 3,810 | 112,200 | 3,810 |
| 2023-11-07 | 3,900 | 3,930 | 3,800 | 3,805 | 136,300 | 3,805 |
| 2023-11-06 | 3,955 | 4,030 | 3,815 | 3,880 | 380,700 | 3,880 |
| 2023-11-02 | 3,650 | 3,695 | 3,635 | 3,670 | 123,600 | 3,670 |
| 2023-11-01 | 3,640 | 3,640 | 3,545 | 3,580 | 112,800 | 3,580 |
| 2023-10-31 | 3,540 | 3,545 | 3,475 | 3,535 | 187,600 | 3,535 |
| 2023-10-30 | 3,645 | 3,660 | 3,520 | 3,530 | 109,300 | 3,530 |
| 2023-10-27 | 3,625 | 3,685 | 3,605 | 3,665 | 82,800 | 3,665 |
| 2023-10-26 | 3,675 | 3,680 | 3,550 | 3,575 | 76,900 | 3,575 |
| 2023-10-25 | 3,720 | 3,730 | 3,690 | 3,695 | 71,500 | 3,695 |
| 2023-10-24 | 3,670 | 3,730 | 3,585 | 3,715 | 73,000 | 3,715 |
| 2023-10-23 | 3,730 | 3,750 | 3,670 | 3,670 | 78,400 | 3,670 |
| 2023-10-20 | 3,760 | 3,780 | 3,730 | 3,755 | 41,100 | 3,755 |
| 2023-10-19 | 3,800 | 3,835 | 3,765 | 3,790 | 36,800 | 3,790 |
| 2023-10-18 | 3,815 | 3,860 | 3,790 | 3,855 | 37,700 | 3,855 |
| 2023-10-17 | 3,815 | 3,880 | 3,785 | 3,825 | 45,600 | 3,825 |
| 2023-10-16 | 3,850 | 3,855 | 3,790 | 3,815 | 62,300 | 3,815 |
| 2023-10-13 | 3,970 | 3,970 | 3,895 | 3,915 | 68,600 | 3,915 |
| 2023-10-12 | 3,930 | 3,990 | 3,900 | 3,990 | 58,500 | 3,990 |
| 2023-10-11 | 4,035 | 4,040 | 3,925 | 3,925 | 59,500 | 3,925 |
| 2023-10-10 | 4,030 | 4,080 | 4,030 | 4,070 | 42,600 | 4,070 |
| 2023-10-06 | 4,005 | 4,070 | 3,990 | 4,025 | 51,500 | 4,025 |
| 2023-10-05 | 3,960 | 3,995 | 3,940 | 3,985 | 51,200 | 3,985 |
| 2023-10-04 | 4,030 | 4,030 | 3,945 | 3,960 | 59,700 | 3,960 |
| 2023-10-03 | 4,080 | 4,135 | 4,055 | 4,055 | 59,300 | 4,055 |
| 2023-10-02 | 4,200 | 4,225 | 4,050 | 4,070 | 69,500 | 4,070 |
| 2023-09-29 | 4,185 | 4,245 | 4,175 | 4,200 | 63,900 | 4,200 |
| 2023-09-28 | 4,195 | 4,230 | 4,140 | 4,175 | 54,900 | 4,175 |
| 2023-09-27 | 4,105 | 4,195 | 4,095 | 4,195 | 71,100 | 4,195 |
| 2023-09-26 | 4,150 | 4,175 | 4,120 | 4,130 | 43,400 | 4,130 |
| 2023-09-25 | 4,205 | 4,205 | 4,140 | 4,195 | 95,200 | 4,195 |
| 2023-09-22 | 4,105 | 4,195 | 4,090 | 4,170 | 89,000 | 4,170 |
| 2023-09-21 | 4,255 | 4,255 | 4,170 | 4,175 | 62,500 | 4,175 |
| 2023-09-20 | 4,330 | 4,335 | 4,220 | 4,245 | 91,700 | 4,245 |
| 2023-09-19 | 4,380 | 4,415 | 4,310 | 4,330 | 65,800 | 4,330 |
| 2023-09-15 | 4,365 | 4,400 | 4,335 | 4,380 | 79,500 | 4,380 |
| 2023-09-14 | 4,335 | 4,385 | 4,330 | 4,355 | 59,400 | 4,355 |
| 2023-09-13 | 4,335 | 4,375 | 4,305 | 4,330 | 50,700 | 4,330 |
| 2023-09-12 | 4,330 | 4,350 | 4,300 | 4,350 | 41,700 | 4,350 |
| 2023-09-11 | 4,320 | 4,335 | 4,260 | 4,300 | 62,300 | 4,300 |
| 2023-09-08 | 4,330 | 4,370 | 4,300 | 4,325 | 63,100 | 4,325 |
| 2023-09-07 | 4,420 | 4,445 | 4,350 | 4,360 | 52,900 | 4,360 |
| 2023-09-06 | 4,465 | 4,480 | 4,410 | 4,430 | 65,600 | 4,430 |
| 2023-09-05 | 4,390 | 4,485 | 4,390 | 4,485 | 91,300 | 4,485 |
| 2023-09-04 | 4,385 | 4,410 | 4,365 | 4,395 | 102,100 | 4,395 |
| 2023-09-01 | 4,330 | 4,395 | 4,300 | 4,385 | 177,800 | 4,385 |
| 2023-08-31 | 4,265 | 4,330 | 4,250 | 4,330 | 147,000 | 4,330 |
| 2023-08-30 | 4,160 | 4,265 | 4,150 | 4,245 | 137,400 | 4,245 |
| 2023-08-29 | 4,145 | 4,150 | 4,090 | 4,125 | 78,700 | 4,125 |
| 2023-08-28 | 4,085 | 4,165 | 4,070 | 4,145 | 139,300 | 4,145 |
| 2023-08-25 | 3,985 | 4,045 | 3,975 | 4,030 | 108,300 | 4,030 |
| 2023-08-24 | 3,910 | 4,030 | 3,900 | 4,015 | 129,000 | 4,015 |
| 2023-08-23 | 3,695 | 3,890 | 3,695 | 3,890 | 225,600 | 3,890 |
| 2023-08-22 | 3,750 | 3,750 | 3,685 | 3,700 | 84,900 | 3,700 |
| 2023-08-21 | 3,740 | 3,760 | 3,705 | 3,720 | 142,200 | 3,720 |
| 2023-08-18 | 3,750 | 3,765 | 3,705 | 3,750 | 124,300 | 3,750 |
| 2023-08-17 | 3,810 | 3,825 | 3,705 | 3,790 | 168,400 | 3,790 |
| 2023-08-16 | 3,895 | 3,895 | 3,830 | 3,835 | 70,200 | 3,835 |
| 2023-08-15 | 3,925 | 3,940 | 3,875 | 3,900 | 99,600 | 3,900 |
| 2023-08-14 | 3,910 | 3,965 | 3,910 | 3,925 | 112,200 | 3,925 |
| 2023-08-10 | 3,845 | 3,910 | 3,815 | 3,905 | 96,500 | 3,905 |
| 2023-08-09 | 3,895 | 3,940 | 3,865 | 3,875 | 76,800 | 3,875 |
| 2023-08-08 | 3,830 | 3,925 | 3,830 | 3,890 | 127,300 | 3,890 |
| 2023-08-07 | 3,840 | 3,900 | 3,760 | 3,830 | 197,600 | 3,830 |
| 2023-08-04 | 3,925 | 3,955 | 3,780 | 3,910 | 339,300 | 3,910 |
| 2023-08-03 | 4,100 | 4,190 | 4,040 | 4,055 | 670,100 | 4,055 |
| 2023-08-02 | 3,930 | 4,000 | 3,900 | 3,960 | 163,300 | 3,960 |
| 2023-08-01 | 3,975 | 4,020 | 3,950 | 3,950 | 98,100 | 3,950 |
| 2023-07-31 | 3,985 | 3,995 | 3,935 | 3,945 | 131,900 | 3,945 |
| 2023-07-28 | 3,960 | 3,985 | 3,900 | 3,920 | 167,800 | 3,920 |
| 2023-07-27 | 3,930 | 3,990 | 3,905 | 3,975 | 80,100 | 3,975 |
| 2023-07-26 | 3,920 | 3,945 | 3,875 | 3,940 | 73,100 | 3,940 |
| 2023-07-25 | 3,930 | 3,940 | 3,895 | 3,915 | 45,900 | 3,915 |
| 2023-07-24 | 3,920 | 3,935 | 3,895 | 3,925 | 46,800 | 3,925 |
| 2023-07-21 | 3,895 | 3,925 | 3,865 | 3,885 | 90,100 | 3,885 |
| 2023-07-20 | 3,980 | 3,985 | 3,885 | 3,885 | 142,100 | 3,885 |
| 2023-07-19 | 4,015 | 4,040 | 3,945 | 3,980 | 86,100 | 3,980 |
| 2023-07-18 | 3,970 | 4,015 | 3,945 | 4,015 | 53,200 | 4,015 |
| 2023-07-14 | 3,915 | 3,975 | 3,875 | 3,970 | 69,200 | 3,970 |
| 2023-07-13 | 3,940 | 3,960 | 3,870 | 3,915 | 86,200 | 3,915 |
| 2023-07-12 | 3,990 | 3,995 | 3,905 | 3,910 | 112,000 | 3,910 |
| 2023-07-11 | 4,040 | 4,065 | 3,985 | 3,985 | 79,100 | 3,985 |
| 2023-07-10 | 4,050 | 4,050 | 3,985 | 3,995 | 81,800 | 3,995 |
| 2023-07-07 | 4,005 | 4,085 | 3,985 | 4,030 | 99,000 | 4,030 |
| 2023-07-06 | 4,060 | 4,095 | 4,050 | 4,065 | 53,000 | 4,065 |
| 2023-07-05 | 4,130 | 4,130 | 4,090 | 4,115 | 54,100 | 4,115 |
| 2023-07-04 | 4,175 | 4,190 | 4,135 | 4,175 | 53,600 | 4,175 |
| 2023-07-03 | 4,165 | 4,240 | 4,165 | 4,180 | 70,000 | 4,180 |
| 2023-06-30 | 4,165 | 4,185 | 4,095 | 4,165 | 89,500 | 4,165 |
| 2023-06-29 | 4,170 | 4,195 | 4,135 | 4,165 | 90,500 | 4,165 |
| 2023-06-28 | 4,105 | 4,175 | 4,055 | 4,160 | 109,200 | 4,160 |
| 2023-06-27 | 4,055 | 4,055 | 3,985 | 4,015 | 70,600 | 4,015 |
| 2023-06-26 | 4,005 | 4,080 | 3,980 | 4,055 | 86,100 | 4,055 |
| 2023-06-23 | 4,135 | 4,160 | 4,035 | 4,040 | 109,700 | 4,040 |
| 2023-06-22 | 4,160 | 4,180 | 4,115 | 4,115 | 90,700 | 4,115 |
| 2023-06-21 | 4,220 | 4,230 | 4,145 | 4,165 | 103,800 | 4,165 |
| 2023-06-20 | 4,170 | 4,265 | 4,155 | 4,265 | 93,800 | 4,265 |
| 2023-06-19 | 4,210 | 4,235 | 4,155 | 4,190 | 105,500 | 4,190 |
| 2023-06-16 | 4,235 | 4,240 | 4,155 | 4,180 | 206,900 | 4,180 |
| 2023-06-15 | 4,245 | 4,300 | 4,220 | 4,255 | 81,600 | 4,255 |
| 2023-06-14 | 4,335 | 4,335 | 4,245 | 4,295 | 98,800 | 4,295 |
| 2023-06-13 | 4,305 | 4,360 | 4,280 | 4,330 | 92,400 | 4,330 |
| 2023-06-12 | 4,190 | 4,320 | 4,170 | 4,270 | 82,000 | 4,270 |
| 2023-06-09 | 4,220 | 4,220 | 4,150 | 4,200 | 113,900 | 4,200 |
| 2023-06-08 | 4,345 | 4,355 | 4,135 | 4,190 | 168,000 | 4,190 |
| 2023-06-07 | 4,375 | 4,480 | 4,310 | 4,390 | 164,900 | 4,390 |
| 2023-06-06 | 4,235 | 4,335 | 4,230 | 4,305 | 83,800 | 4,305 |
| 2023-06-05 | 4,360 | 4,365 | 4,300 | 4,305 | 74,700 | 4,305 |
| 2023-06-02 | 4,205 | 4,310 | 4,205 | 4,290 | 85,200 | 4,290 |
| 2023-06-01 | 4,250 | 4,255 | 4,180 | 4,195 | 90,900 | 4,195 |
| 2023-05-31 | 4,230 | 4,305 | 4,195 | 4,255 | 113,700 | 4,255 |
| 2023-05-30 | 4,260 | 4,290 | 4,220 | 4,280 | 103,800 | 4,280 |
| 2023-05-29 | 4,375 | 4,380 | 4,270 | 4,295 | 98,400 | 4,295 |
| 2023-05-26 | 4,320 | 4,350 | 4,300 | 4,305 | 103,600 | 4,305 |
| 2023-05-25 | 4,240 | 4,295 | 4,220 | 4,285 | 90,100 | 4,285 |
| 2023-05-24 | 4,250 | 4,280 | 4,175 | 4,265 | 130,700 | 4,265 |
| 2023-05-23 | 4,390 | 4,425 | 4,250 | 4,260 | 141,300 | 4,260 |
| 2023-05-22 | 4,410 | 4,470 | 4,370 | 4,370 | 63,300 | 4,370 |
| 2023-05-19 | 4,550 | 4,565 | 4,410 | 4,425 | 117,700 | 4,425 |
| 2023-05-18 | 4,455 | 4,515 | 4,435 | 4,490 | 104,200 | 4,490 |
| 2023-05-17 | 4,365 | 4,440 | 4,360 | 4,360 | 84,500 | 4,360 |
| 2023-05-16 | 4,310 | 4,385 | 4,310 | 4,365 | 87,300 | 4,365 |
| 2023-05-15 | 4,320 | 4,360 | 4,265 | 4,315 | 85,600 | 4,315 |
| 2023-05-12 | 4,295 | 4,395 | 4,230 | 4,375 | 112,900 | 4,375 |
| 2023-05-11 | 4,550 | 4,600 | 4,310 | 4,325 | 158,300 | 4,325 |
| 2023-05-10 | 4,510 | 4,580 | 4,300 | 4,540 | 439,700 | 4,540 |
| 2023-05-09 | 4,715 | 4,795 | 4,685 | 4,790 | 140,500 | 4,790 |
| 2023-05-08 | 4,715 | 4,720 | 4,630 | 4,650 | 80,000 | 4,650 |
| 2023-05-02 | 4,760 | 4,760 | 4,695 | 4,745 | 46,300 | 4,745 |
| 2023-05-01 | 4,680 | 4,730 | 4,665 | 4,720 | 43,100 | 4,720 |
| 2023-04-28 | 4,590 | 4,630 | 4,545 | 4,630 | 126,900 | 4,630 |
| 2023-04-27 | 4,460 | 4,540 | 4,455 | 4,530 | 81,500 | 4,530 |
| 2023-04-26 | 4,675 | 4,675 | 4,490 | 4,490 | 95,700 | 4,490 |
| 2023-04-25 | 4,775 | 4,820 | 4,710 | 4,745 | 54,000 | 4,745 |
| 2023-04-24 | 4,795 | 4,795 | 4,710 | 4,760 | 31,900 | 4,760 |
| 2023-04-21 | 4,700 | 4,815 | 4,695 | 4,785 | 43,700 | 4,785 |
| 2023-04-20 | 4,670 | 4,750 | 4,655 | 4,700 | 47,100 | 4,700 |
| 2023-04-19 | 4,730 | 4,740 | 4,685 | 4,730 | 48,100 | 4,730 |
| 2023-04-18 | 4,750 | 4,790 | 4,715 | 4,760 | 60,700 | 4,760 |
| 2023-04-17 | 4,735 | 4,745 | 4,620 | 4,715 | 90,300 | 4,715 |
| 2023-04-14 | 4,760 | 4,790 | 4,715 | 4,765 | 50,200 | 4,765 |
| 2023-04-13 | 4,750 | 4,750 | 4,700 | 4,725 | 51,900 | 4,725 |
| 2023-04-12 | 4,795 | 4,815 | 4,740 | 4,780 | 55,300 | 4,780 |
| 2023-04-11 | 4,860 | 4,900 | 4,820 | 4,825 | 58,100 | 4,825 |
| 2023-04-10 | 4,735 | 4,805 | 4,700 | 4,790 | 45,600 | 4,790 |
| 2023-04-07 | 4,735 | 4,775 | 4,695 | 4,735 | 29,500 | 4,735 |
| 2023-04-06 | 4,780 | 4,780 | 4,685 | 4,740 | 76,800 | 4,740 |
| 2023-04-05 | 5,010 | 5,010 | 4,825 | 4,850 | 81,800 | 4,850 |
| 2023-04-04 | 5,030 | 5,070 | 5,010 | 5,030 | 49,100 | 5,030 |
| 2023-04-03 | 5,150 | 5,200 | 5,020 | 5,030 | 110,300 | 5,030 |
| 2023-03-31 | 4,935 | 4,970 | 4,850 | 4,910 | 47,800 | 4,910 |
| 2023-03-30 | 4,820 | 4,880 | 4,820 | 4,865 | 46,300 | 4,865 |
| 2023-03-29 | 4,795 | 4,870 | 4,750 | 4,865 | 82,500 | 4,865 |
| 2023-03-28 | 4,900 | 4,915 | 4,710 | 4,725 | 44,100 | 4,725 |
| 2023-03-27 | 4,835 | 4,910 | 4,825 | 4,870 | 43,200 | 4,870 |
| 2023-03-24 | 4,685 | 4,810 | 4,685 | 4,765 | 37,600 | 4,765 |
| 2023-03-23 | 4,720 | 4,765 | 4,625 | 4,750 | 36,000 | 4,750 |
| 2023-03-22 | 4,720 | 4,765 | 4,680 | 4,735 | 37,800 | 4,735 |
| 2023-03-20 | 4,655 | 4,665 | 4,585 | 4,595 | 38,500 | 4,595 |
| 2023-03-17 | 4,670 | 4,715 | 4,610 | 4,675 | 45,300 | 4,675 |
| 2023-03-16 | 4,605 | 4,630 | 4,520 | 4,615 | 66,800 | 4,615 |
| 2023-03-15 | 4,720 | 4,735 | 4,645 | 4,700 | 67,400 | 4,700 |
| 2023-03-14 | 4,715 | 4,735 | 4,610 | 4,675 | 60,900 | 4,675 |
| 2023-03-13 | 4,865 | 4,890 | 4,790 | 4,855 | 43,300 | 4,855 |
| 2023-03-10 | 5,000 | 5,050 | 4,920 | 4,925 | 56,100 | 4,925 |
| 2023-03-09 | 5,050 | 5,140 | 5,030 | 5,100 | 65,700 | 5,100 |
| 2023-03-08 | 4,840 | 4,980 | 4,840 | 4,980 | 53,000 | 4,980 |
| 2023-03-07 | 4,870 | 4,900 | 4,810 | 4,865 | 50,600 | 4,865 |
| 2023-03-06 | 4,845 | 4,900 | 4,835 | 4,885 | 52,200 | 4,885 |
| 2023-03-03 | 4,775 | 4,860 | 4,725 | 4,850 | 83,300 | 4,850 |
| 2023-03-02 | 4,830 | 4,845 | 4,720 | 4,740 | 45,600 | 4,740 |
| 2023-03-01 | 4,730 | 4,840 | 4,730 | 4,835 | 47,300 | 4,835 |
| 2023-02-28 | 4,680 | 4,790 | 4,660 | 4,765 | 59,500 | 4,765 |
| 2023-02-27 | 4,710 | 4,715 | 4,655 | 4,665 | 23,100 | 4,665 |
| 2023-02-24 | 4,625 | 4,735 | 4,605 | 4,725 | 49,500 | 4,725 |
| 2023-02-22 | 4,650 | 4,705 | 4,590 | 4,625 | 45,200 | 4,625 |
| 2023-02-21 | 4,700 | 4,725 | 4,650 | 4,700 | 40,700 | 4,700 |
| 2023-02-20 | 4,755 | 4,760 | 4,645 | 4,685 | 89,200 | 4,685 |
| 2023-02-17 | 4,825 | 4,885 | 4,815 | 4,855 | 60,500 | 4,855 |
| 2023-02-16 | 4,700 | 4,895 | 4,695 | 4,895 | 92,100 | 4,895 |
| 2023-02-15 | 4,630 | 4,685 | 4,605 | 4,665 | 53,500 | 4,665 |
| 2023-02-14 | 4,565 | 4,595 | 4,540 | 4,585 | 30,600 | 4,585 |
| 2023-02-13 | 4,520 | 4,575 | 4,475 | 4,495 | 51,200 | 4,495 |
| 2023-02-10 | 4,615 | 4,650 | 4,530 | 4,530 | 54,900 | 4,530 |
| 2023-02-09 | 4,505 | 4,695 | 4,465 | 4,665 | 100,300 | 4,665 |
| 2023-02-08 | 4,465 | 4,570 | 4,465 | 4,555 | 65,300 | 4,555 |
| 2023-02-07 | 4,475 | 4,505 | 4,395 | 4,450 | 77,200 | 4,450 |
| 2023-02-06 | 4,490 | 4,690 | 4,445 | 4,465 | 259,600 | 4,465 |
| 2023-02-03 | 4,360 | 4,360 | 4,200 | 4,210 | 60,400 | 4,210 |
| 2023-02-02 | 4,345 | 4,375 | 4,315 | 4,360 | 46,100 | 4,360 |
| 2023-02-01 | 4,365 | 4,415 | 4,325 | 4,335 | 46,700 | 4,335 |
| 2023-01-31 | 4,330 | 4,405 | 4,325 | 4,335 | 81,800 | 4,335 |
| 2023-01-30 | 4,320 | 4,345 | 4,265 | 4,300 | 60,400 | 4,300 |
| 2023-01-27 | 4,370 | 4,425 | 4,325 | 4,355 | 52,000 | 4,355 |
| 2023-01-26 | 4,360 | 4,390 | 4,300 | 4,345 | 23,900 | 4,345 |
| 2023-01-25 | 4,315 | 4,370 | 4,245 | 4,350 | 39,900 | 4,350 |
| 2023-01-24 | 4,300 | 4,345 | 4,300 | 4,325 | 63,300 | 4,325 |
| 2023-01-23 | 4,230 | 4,280 | 4,205 | 4,255 | 46,700 | 4,255 |
| 2023-01-20 | 4,190 | 4,210 | 4,165 | 4,185 | 31,800 | 4,185 |
| 2023-01-19 | 4,245 | 4,260 | 4,200 | 4,205 | 33,600 | 4,205 |
| 2023-01-18 | 4,225 | 4,290 | 4,190 | 4,265 | 38,500 | 4,265 |
| 2023-01-17 | 4,165 | 4,250 | 4,150 | 4,200 | 65,000 | 4,200 |
| 2023-01-16 | 4,235 | 4,235 | 4,155 | 4,175 | 38,900 | 4,175 |
| 2023-01-13 | 4,420 | 4,440 | 4,240 | 4,285 | 55,000 | 4,285 |
| 2023-01-12 | 4,375 | 4,395 | 4,350 | 4,350 | 27,600 | 4,350 |
| 2023-01-11 | 4,375 | 4,420 | 4,365 | 4,370 | 41,000 | 4,370 |
| 2023-01-10 | 4,410 | 4,410 | 4,315 | 4,340 | 61,300 | 4,340 |
| 2023-01-06 | 4,240 | 4,425 | 4,235 | 4,410 | 58,600 | 4,410 |
| 2023-01-05 | 4,220 | 4,305 | 4,220 | 4,260 | 46,400 | 4,260 |
| 2023-01-04 | 4,285 | 4,285 | 4,195 | 4,220 | 47,000 | 4,220 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
