6920 レーザーテック(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 | 36,730 | 37,340 | 36,280 | 37,170 | 11,366,400 | 37,170 |
2023-12-28 | 37,810 | 38,440 | 37,210 | 37,230 | 10,847,000 | 37,230 |
2023-12-27 | 37,700 | 38,300 | 37,460 | 38,110 | 10,787,500 | 38,110 |
2023-12-26 | 36,740 | 37,700 | 36,430 | 37,330 | 10,526,800 | 37,330 |
2023-12-25 | 36,160 | 36,970 | 35,700 | 36,850 | 10,091,200 | 36,850 |
2023-12-22 | 35,450 | 35,850 | 34,890 | 35,850 | 12,512,300 | 35,850 |
2023-12-21 | 34,600 | 36,100 | 34,510 | 35,390 | 12,487,500 | 35,390 |
2023-12-20 | 35,010 | 35,180 | 34,310 | 35,150 | 11,321,900 | 35,150 |
2023-12-19 | 33,260 | 34,880 | 32,940 | 34,750 | 12,470,900 | 34,750 |
2023-12-18 | 32,650 | 33,480 | 32,300 | 33,140 | 11,235,800 | 33,140 |
2023-12-15 | 33,300 | 33,850 | 32,550 | 32,700 | 9,951,300 | 32,700 |
2023-12-14 | 34,500 | 34,730 | 33,060 | 33,290 | 11,179,400 | 33,290 |
2023-12-13 | 34,420 | 34,700 | 33,720 | 33,910 | 9,412,300 | 33,910 |
2023-12-12 | 35,250 | 35,480 | 34,150 | 34,150 | 11,019,100 | 34,150 |
2023-12-11 | 35,120 | 35,740 | 34,310 | 34,480 | 10,742,900 | 34,480 |
2023-12-08 | 34,430 | 35,120 | 34,140 | 34,360 | 12,169,300 | 34,360 |
2023-12-07 | 35,200 | 35,240 | 34,510 | 34,690 | 11,602,300 | 34,690 |
2023-12-06 | 34,230 | 35,600 | 34,200 | 35,600 | 11,680,000 | 35,600 |
2023-12-05 | 34,010 | 34,380 | 33,240 | 33,780 | 13,008,200 | 33,780 |
2023-12-04 | 34,090 | 34,880 | 33,940 | 34,470 | 12,474,100 | 34,470 |
2023-12-01 | 32,930 | 34,140 | 32,770 | 34,040 | 12,768,200 | 34,040 |
2023-11-30 | 32,950 | 33,150 | 32,410 | 33,040 | 11,380,300 | 33,040 |
2023-11-29 | 30,910 | 32,810 | 30,790 | 32,740 | 15,166,100 | 32,740 |
2023-11-28 | 30,800 | 31,120 | 30,580 | 31,110 | 10,103,800 | 31,110 |
2023-11-27 | 30,900 | 31,330 | 30,660 | 30,660 | 9,120,900 | 30,660 |
2023-11-24 | 31,610 | 31,760 | 30,930 | 30,970 | 10,741,900 | 30,970 |
2023-11-22 | 31,120 | 31,730 | 30,850 | 31,600 | 10,325,600 | 31,600 |
2023-11-21 | 31,490 | 31,860 | 31,080 | 31,400 | 11,772,500 | 31,400 |
2023-11-20 | 31,100 | 31,530 | 30,680 | 31,060 | 12,969,900 | 31,060 |
2023-11-17 | 30,910 | 31,630 | 30,600 | 31,260 | 13,519,800 | 31,260 |
2023-11-16 | 30,110 | 31,080 | 29,850 | 30,900 | 11,180,200 | 30,900 |
2023-11-15 | 30,330 | 30,500 | 29,820 | 30,110 | 12,580,700 | 30,110 |
2023-11-14 | 29,245 | 29,855 | 28,875 | 29,680 | 13,780,000 | 29,680 |
2023-11-13 | 29,800 | 30,340 | 28,800 | 29,060 | 17,256,100 | 29,060 |
2023-11-10 | 28,850 | 29,495 | 28,480 | 29,120 | 15,277,200 | 29,120 |
2023-11-09 | 28,495 | 29,335 | 28,105 | 29,300 | 15,518,200 | 29,300 |
2023-11-08 | 27,995 | 28,370 | 27,390 | 28,295 | 14,702,700 | 28,295 |
2023-11-07 | 27,005 | 27,930 | 26,955 | 27,580 | 15,969,800 | 27,580 |
2023-11-06 | 28,250 | 28,525 | 27,000 | 27,000 | 14,862,800 | 27,000 |
2023-11-02 | 28,000 | 28,290 | 26,860 | 27,490 | 17,464,600 | 27,490 |
2023-11-01 | 25,960 | 27,200 | 25,800 | 27,180 | 17,302,900 | 27,180 |
2023-10-31 | 25,935 | 25,935 | 25,050 | 25,205 | 13,584,700 | 25,205 |
2023-10-30 | 25,255 | 25,865 | 25,230 | 25,810 | 12,353,200 | 25,810 |
2023-10-27 | 24,895 | 25,415 | 24,630 | 25,400 | 12,971,800 | 25,400 |
2023-10-26 | 24,940 | 25,245 | 24,590 | 24,635 | 12,585,400 | 24,635 |
2023-10-25 | 26,080 | 26,225 | 25,630 | 25,705 | 12,611,400 | 25,705 |
2023-10-24 | 26,505 | 26,600 | 25,315 | 25,750 | 15,336,800 | 25,750 |
2023-10-23 | 26,670 | 26,815 | 26,070 | 26,300 | 12,131,200 | 26,300 |
2023-10-20 | 26,215 | 26,995 | 26,110 | 26,500 | 16,023,500 | 26,500 |
2023-10-19 | 26,900 | 27,000 | 26,240 | 26,540 | 13,885,200 | 26,540 |
2023-10-18 | 26,810 | 27,920 | 26,750 | 27,480 | 15,651,100 | 27,480 |
2023-10-17 | 27,550 | 28,030 | 26,895 | 27,030 | 15,548,200 | 27,030 |
2023-10-16 | 26,160 | 27,010 | 25,860 | 26,635 | 15,308,800 | 26,635 |
2023-10-13 | 26,950 | 27,250 | 26,520 | 26,875 | 14,432,400 | 26,875 |
2023-10-12 | 26,060 | 27,590 | 25,995 | 27,255 | 22,570,600 | 27,255 |
2023-10-11 | 24,585 | 25,860 | 24,470 | 25,630 | 15,566,000 | 25,630 |
2023-10-10 | 23,345 | 24,185 | 23,125 | 24,105 | 9,793,200 | 24,105 |
2023-10-06 | 22,800 | 23,330 | 22,615 | 23,160 | 11,989,800 | 23,160 |
2023-10-05 | 22,810 | 22,950 | 22,305 | 22,890 | 11,391,500 | 22,890 |
2023-10-04 | 22,695 | 22,955 | 22,180 | 22,310 | 11,771,800 | 22,310 |
2023-10-03 | 23,575 | 23,745 | 22,975 | 23,100 | 12,154,600 | 23,100 |
2023-10-02 | 23,500 | 24,370 | 23,260 | 23,655 | 14,171,800 | 23,655 |
2023-09-29 | 23,650 | 23,755 | 22,950 | 23,270 | 24,456,400 | 23,270 |
2023-09-28 | 23,200 | 23,640 | 22,850 | 23,340 | 12,693,400 | 23,340 |
2023-09-27 | 22,550 | 23,275 | 22,500 | 23,215 | 8,852,000 | 23,215 |
2023-09-26 | 23,100 | 23,390 | 22,820 | 22,905 | 9,264,700 | 22,905 |
2023-09-25 | 22,320 | 23,200 | 22,315 | 23,180 | 8,880,700 | 23,180 |
2023-09-22 | 21,585 | 22,570 | 21,550 | 22,315 | 10,693,400 | 22,315 |
2023-09-21 | 21,360 | 21,830 | 21,150 | 21,830 | 7,221,900 | 21,830 |
2023-09-20 | 21,500 | 21,830 | 21,450 | 21,790 | 6,575,200 | 21,790 |
2023-09-19 | 22,140 | 22,145 | 21,435 | 21,635 | 7,902,800 | 21,635 |
2023-09-15 | 22,305 | 22,765 | 21,985 | 22,705 | 10,068,300 | 22,705 |
2023-09-14 | 21,385 | 22,375 | 21,370 | 22,345 | 10,335,900 | 22,345 |
2023-09-13 | 21,010 | 21,625 | 20,895 | 21,125 | 9,146,800 | 21,125 |
2023-09-12 | 21,450 | 21,500 | 20,880 | 21,090 | 8,830,400 | 21,090 |
2023-09-11 | 21,780 | 21,855 | 21,230 | 21,310 | 8,375,200 | 21,310 |
2023-09-08 | 21,880 | 22,055 | 21,655 | 22,030 | 8,948,900 | 22,030 |
2023-09-07 | 22,290 | 22,505 | 22,050 | 22,105 | 7,766,300 | 22,105 |
2023-09-06 | 22,585 | 22,735 | 22,140 | 22,515 | 9,609,100 | 22,515 |
2023-09-05 | 22,800 | 23,330 | 22,370 | 22,425 | 13,423,900 | 22,425 |
2023-09-04 | 22,900 | 23,025 | 22,505 | 22,600 | 7,683,500 | 22,600 |
2023-09-01 | 22,630 | 22,870 | 22,535 | 22,800 | 8,088,300 | 22,800 |
2023-08-31 | 22,485 | 22,750 | 22,335 | 22,675 | 8,843,400 | 22,675 |
2023-08-30 | 22,600 | 22,715 | 22,190 | 22,385 | 9,851,300 | 22,385 |
2023-08-29 | 22,180 | 22,430 | 21,920 | 22,200 | 10,885,500 | 22,200 |
2023-08-28 | 21,015 | 22,275 | 20,910 | 22,210 | 15,200,500 | 22,210 |
2023-08-25 | 21,715 | 21,730 | 20,665 | 20,675 | 10,070,200 | 20,675 |
2023-08-24 | 21,930 | 22,305 | 21,805 | 22,215 | 9,956,300 | 22,215 |
2023-08-23 | 21,835 | 21,840 | 21,420 | 21,430 | 6,933,300 | 21,430 |
2023-08-22 | 21,550 | 21,995 | 21,435 | 21,990 | 8,542,800 | 21,990 |
2023-08-21 | 21,080 | 21,415 | 20,915 | 21,105 | 7,573,700 | 21,105 |
2023-08-18 | 20,905 | 21,350 | 20,795 | 21,080 | 7,633,600 | 21,080 |
2023-08-17 | 21,080 | 21,455 | 20,745 | 21,115 | 9,605,400 | 21,115 |
2023-08-16 | 21,455 | 21,600 | 21,165 | 21,220 | 7,733,700 | 21,220 |
2023-08-15 | 22,100 | 22,310 | 21,570 | 21,610 | 9,330,400 | 21,610 |
2023-08-14 | 21,870 | 21,875 | 21,275 | 21,600 | 7,931,300 | 21,600 |
2023-08-10 | 22,470 | 22,540 | 21,810 | 21,960 | 9,142,300 | 21,960 |
2023-08-09 | 21,800 | 22,800 | 21,755 | 22,750 | 10,664,000 | 22,750 |
2023-08-08 | 21,490 | 22,325 | 21,455 | 21,945 | 14,995,200 | 21,945 |
2023-08-07 | 21,085 | 21,280 | 20,505 | 21,200 | 9,308,400 | 21,200 |
2023-08-04 | 21,355 | 21,520 | 20,950 | 21,055 | 7,455,600 | 21,055 |
2023-08-03 | 21,230 | 21,555 | 21,020 | 21,350 | 8,543,600 | 21,350 |
2023-08-02 | 21,940 | 22,065 | 21,290 | 21,510 | 8,558,500 | 21,510 |
2023-08-01 | 21,475 | 22,110 | 21,400 | 22,070 | 8,418,300 | 22,070 |
2023-07-31 | 21,590 | 21,630 | 21,205 | 21,475 | 9,103,000 | 21,475 |
2023-07-28 | 20,900 | 21,580 | 20,765 | 21,335 | 14,179,100 | 21,335 |
2023-07-27 | 20,890 | 21,245 | 20,780 | 21,140 | 7,734,400 | 21,140 |
2023-07-26 | 20,805 | 21,335 | 20,775 | 21,195 | 9,575,700 | 21,195 |
2023-07-25 | 21,000 | 21,000 | 20,470 | 20,655 | 11,605,500 | 20,655 |
2023-07-24 | 19,950 | 20,425 | 19,880 | 20,395 | 9,960,400 | 20,395 |
2023-07-21 | 19,650 | 20,080 | 19,410 | 19,640 | 11,483,600 | 19,640 |
2023-07-20 | 21,160 | 21,205 | 20,220 | 20,385 | 12,423,600 | 20,385 |
2023-07-19 | 21,180 | 21,695 | 21,010 | 21,490 | 12,152,200 | 21,490 |
2023-07-18 | 20,940 | 21,525 | 20,765 | 21,040 | 11,013,900 | 21,040 |
2023-07-14 | 20,755 | 21,280 | 20,735 | 20,930 | 10,388,000 | 20,930 |
2023-07-13 | 20,150 | 20,820 | 19,465 | 20,750 | 13,343,200 | 20,750 |
2023-07-12 | 20,865 | 21,010 | 19,800 | 19,890 | 10,637,200 | 19,890 |
2023-07-11 | 20,870 | 21,150 | 20,640 | 21,045 | 9,478,000 | 21,045 |
2023-07-10 | 20,955 | 21,035 | 20,355 | 20,485 | 9,194,300 | 20,485 |
2023-07-07 | 21,120 | 21,425 | 20,905 | 20,935 | 8,063,800 | 20,935 |
2023-07-06 | 21,120 | 21,650 | 21,120 | 21,180 | 9,993,700 | 21,180 |
2023-07-05 | 22,150 | 22,380 | 21,580 | 21,620 | 8,775,900 | 21,620 |
2023-07-04 | 22,475 | 22,670 | 22,250 | 22,305 | 9,990,800 | 22,305 |
2023-07-03 | 22,020 | 22,645 | 21,985 | 22,530 | 9,510,100 | 22,530 |
2023-06-30 | 21,960 | 22,250 | 21,305 | 21,575 | 11,675,400 | 21,575 |
2023-06-29 | 21,595 | 22,215 | 21,470 | 22,140 | 10,003,700 | 22,140 |
2023-06-28 | 20,900 | 21,620 | 20,730 | 21,580 | 9,215,100 | 21,580 |
2023-06-27 | 20,800 | 21,065 | 20,490 | 20,590 | 8,842,200 | 20,590 |
2023-06-26 | 20,900 | 20,930 | 20,255 | 20,775 | 11,223,600 | 20,775 |
2023-06-23 | 20,915 | 21,320 | 20,735 | 21,065 | 12,052,600 | 21,065 |
2023-06-22 | 21,460 | 21,635 | 20,690 | 20,725 | 10,000,900 | 20,725 |
2023-06-21 | 21,305 | 21,930 | 21,305 | 21,890 | 10,133,200 | 21,890 |
2023-06-20 | 21,040 | 21,645 | 21,000 | 21,525 | 11,005,800 | 21,525 |
2023-06-19 | 22,035 | 22,090 | 21,285 | 21,375 | 9,799,600 | 21,375 |
2023-06-16 | 21,800 | 22,310 | 21,430 | 22,285 | 10,741,900 | 22,285 |
2023-06-15 | 22,425 | 22,820 | 21,765 | 21,925 | 12,287,300 | 21,925 |
2023-06-14 | 22,745 | 22,750 | 22,035 | 22,370 | 12,450,300 | 22,370 |
2023-06-13 | 21,295 | 22,610 | 21,270 | 22,485 | 13,167,800 | 22,485 |
2023-06-12 | 20,925 | 21,295 | 20,780 | 21,160 | 7,668,400 | 21,160 |
2023-06-09 | 20,860 | 21,040 | 20,545 | 21,025 | 9,513,000 | 21,025 |
2023-06-08 | 20,730 | 21,110 | 20,305 | 20,675 | 12,752,400 | 20,675 |
2023-06-07 | 21,920 | 22,050 | 20,730 | 20,790 | 12,929,500 | 20,790 |
2023-06-06 | 21,280 | 22,130 | 21,270 | 21,940 | 10,401,300 | 21,940 |
2023-06-05 | 21,620 | 21,835 | 21,330 | 21,480 | 8,699,400 | 21,480 |
2023-06-02 | 22,135 | 22,135 | 21,415 | 21,480 | 9,875,000 | 21,480 |
2023-06-01 | 21,600 | 22,230 | 21,505 | 22,150 | 11,725,800 | 22,150 |
2023-05-31 | 22,000 | 22,195 | 21,500 | 21,650 | 11,582,700 | 21,650 |
2023-05-30 | 22,350 | 22,920 | 22,205 | 22,215 | 11,871,400 | 22,215 |
2023-05-29 | 23,590 | 23,595 | 22,200 | 22,415 | 14,183,100 | 22,415 |
2023-05-26 | 23,000 | 23,275 | 22,725 | 22,935 | 13,272,900 | 22,935 |
2023-05-25 | 23,045 | 23,125 | 22,170 | 22,625 | 15,979,200 | 22,625 |
2023-05-24 | 21,495 | 22,845 | 21,435 | 22,660 | 17,931,900 | 22,660 |
2023-05-23 | 21,460 | 21,830 | 21,005 | 21,830 | 15,337,100 | 21,830 |
2023-05-22 | 20,520 | 21,350 | 20,400 | 21,320 | 11,901,900 | 21,320 |
2023-05-19 | 20,990 | 21,070 | 20,240 | 20,695 | 14,298,500 | 20,695 |
2023-05-18 | 20,500 | 21,105 | 20,330 | 20,490 | 17,375,500 | 20,490 |
2023-05-17 | 19,400 | 20,010 | 19,200 | 19,740 | 11,795,000 | 19,740 |
2023-05-16 | 18,700 | 19,115 | 18,655 | 19,100 | 9,070,700 | 19,100 |
2023-05-15 | 18,445 | 18,460 | 18,110 | 18,340 | 7,691,000 | 18,340 |
2023-05-12 | 17,800 | 18,420 | 17,680 | 18,370 | 9,802,800 | 18,370 |
2023-05-11 | 18,010 | 18,185 | 17,780 | 17,960 | 8,021,400 | 17,960 |
2023-05-10 | 18,100 | 18,220 | 17,760 | 17,820 | 6,574,800 | 17,820 |
2023-05-09 | 18,195 | 18,580 | 18,035 | 18,320 | 8,804,400 | 18,320 |
2023-05-08 | 18,175 | 18,235 | 17,680 | 17,955 | 10,047,800 | 17,955 |
2023-05-02 | 17,485 | 18,370 | 17,485 | 18,270 | 14,050,900 | 18,270 |
2023-05-01 | 19,010 | 19,070 | 17,780 | 17,795 | 15,504,900 | 17,795 |
2023-04-28 | 19,190 | 19,195 | 18,380 | 18,400 | 10,006,100 | 18,400 |
2023-04-27 | 19,380 | 19,460 | 18,925 | 19,000 | 7,999,300 | 19,000 |
2023-04-26 | 19,770 | 19,870 | 19,175 | 19,495 | 9,487,000 | 19,495 |
2023-04-25 | 20,365 | 20,600 | 20,090 | 20,150 | 6,624,300 | 20,150 |
2023-04-24 | 20,580 | 20,700 | 20,320 | 20,325 | 5,895,200 | 20,325 |
2023-04-21 | 20,715 | 21,165 | 20,585 | 20,790 | 8,472,300 | 20,790 |
2023-04-20 | 20,535 | 20,840 | 20,320 | 20,720 | 7,225,300 | 20,720 |
2023-04-19 | 21,135 | 21,265 | 20,570 | 20,980 | 7,799,400 | 20,980 |
2023-04-18 | 21,545 | 21,665 | 21,000 | 21,055 | 6,708,700 | 21,055 |
2023-04-17 | 21,870 | 21,980 | 21,560 | 21,685 | 5,669,200 | 21,685 |
2023-04-14 | 22,000 | 22,050 | 21,560 | 21,810 | 6,540,700 | 21,810 |
2023-04-13 | 21,700 | 21,910 | 21,590 | 21,740 | 6,797,500 | 21,740 |
2023-04-12 | 21,640 | 22,050 | 21,520 | 22,040 | 7,035,300 | 22,040 |
2023-04-11 | 21,910 | 22,290 | 21,755 | 22,055 | 7,940,100 | 22,055 |
2023-04-10 | 21,750 | 21,780 | 21,320 | 21,675 | 6,688,400 | 21,675 |
2023-04-07 | 21,565 | 21,830 | 21,280 | 21,555 | 8,817,100 | 21,555 |
2023-04-06 | 22,340 | 22,340 | 21,375 | 21,520 | 9,883,300 | 21,520 |
2023-04-05 | 22,455 | 22,770 | 22,300 | 22,630 | 7,906,400 | 22,630 |
2023-04-04 | 22,700 | 23,090 | 22,560 | 22,610 | 8,659,600 | 22,610 |
2023-04-03 | 23,650 | 23,670 | 22,670 | 22,710 | 8,881,800 | 22,710 |
2023-03-31 | 23,295 | 23,695 | 23,105 | 23,280 | 11,194,000 | 23,280 |
2023-03-30 | 22,700 | 23,120 | 22,475 | 22,940 | 11,146,800 | 22,940 |
2023-03-29 | 21,400 | 22,330 | 21,300 | 22,330 | 9,421,700 | 22,330 |
2023-03-28 | 21,760 | 21,810 | 21,350 | 21,415 | 7,769,900 | 21,415 |
2023-03-27 | 21,945 | 22,015 | 21,565 | 21,930 | 8,156,700 | 21,930 |
2023-03-24 | 22,195 | 22,345 | 21,710 | 22,070 | 11,245,000 | 22,070 |
2023-03-23 | 21,750 | 21,975 | 21,185 | 21,965 | 11,789,700 | 21,965 |
2023-03-22 | 21,805 | 22,550 | 21,725 | 21,920 | 9,874,800 | 21,920 |
2023-03-20 | 23,200 | 23,270 | 21,435 | 21,545 | 12,949,200 | 21,545 |
2023-03-17 | 22,220 | 22,865 | 22,180 | 22,865 | 10,950,600 | 22,865 |
2023-03-16 | 21,180 | 22,270 | 21,170 | 21,855 | 12,139,500 | 21,855 |
2023-03-15 | 21,755 | 21,930 | 21,435 | 21,475 | 8,786,400 | 21,475 |
2023-03-14 | 21,180 | 21,670 | 21,130 | 21,450 | 8,202,600 | 21,450 |
2023-03-13 | 21,000 | 21,475 | 20,910 | 21,455 | 7,176,900 | 21,455 |
2023-03-10 | 21,635 | 21,690 | 21,195 | 21,225 | 8,376,400 | 21,225 |
2023-03-09 | 22,120 | 22,380 | 21,925 | 22,000 | 7,339,400 | 22,000 |
2023-03-08 | 21,100 | 21,890 | 21,060 | 21,795 | 9,464,500 | 21,795 |
2023-03-07 | 22,115 | 22,185 | 21,590 | 21,595 | 8,617,700 | 21,595 |
2023-03-06 | 22,335 | 22,695 | 22,125 | 22,395 | 8,675,400 | 22,395 |
2023-03-03 | 21,770 | 22,110 | 21,420 | 22,075 | 9,239,400 | 22,075 |
2023-03-02 | 21,720 | 21,790 | 21,220 | 21,445 | 8,651,000 | 21,445 |
2023-03-01 | 22,195 | 22,195 | 21,150 | 21,870 | 11,395,900 | 21,870 |
2023-02-28 | 22,430 | 22,640 | 22,100 | 22,150 | 7,289,200 | 22,150 |
2023-02-27 | 22,285 | 22,495 | 22,170 | 22,205 | 6,789,400 | 22,205 |
2023-02-24 | 22,260 | 22,800 | 22,190 | 22,770 | 9,219,800 | 22,770 |
2023-02-22 | 21,600 | 21,920 | 21,370 | 21,865 | 8,137,500 | 21,865 |
2023-02-21 | 22,455 | 22,495 | 22,025 | 22,155 | 7,531,400 | 22,155 |
2023-02-20 | 22,300 | 22,580 | 21,980 | 22,555 | 7,548,700 | 22,555 |
2023-02-17 | 22,600 | 22,630 | 22,260 | 22,285 | 8,461,800 | 22,285 |
2023-02-16 | 22,950 | 23,060 | 22,570 | 23,035 | 8,697,400 | 23,035 |
2023-02-15 | 23,150 | 23,430 | 22,460 | 22,670 | 8,860,900 | 22,670 |
2023-02-14 | 22,830 | 23,265 | 22,705 | 22,920 | 8,537,700 | 22,920 |
2023-02-13 | 22,545 | 22,715 | 22,135 | 22,410 | 8,433,500 | 22,410 |
2023-02-10 | 22,870 | 23,210 | 22,585 | 22,785 | 9,464,600 | 22,785 |
2023-02-09 | 22,760 | 23,110 | 22,505 | 23,105 | 8,611,100 | 23,105 |
2023-02-08 | 22,890 | 23,325 | 22,785 | 23,170 | 9,655,600 | 23,170 |
2023-02-07 | 22,850 | 23,145 | 22,565 | 22,650 | 8,774,500 | 22,650 |
2023-02-06 | 23,110 | 23,310 | 22,665 | 22,870 | 9,658,900 | 22,870 |
2023-02-03 | 23,150 | 23,500 | 22,755 | 23,020 | 12,889,800 | 23,020 |
2023-02-02 | 22,660 | 22,975 | 21,940 | 22,880 | 12,868,700 | 22,880 |
2023-02-01 | 24,030 | 24,195 | 22,010 | 22,020 | 15,231,800 | 22,020 |
2023-01-31 | 26,050 | 26,315 | 25,410 | 25,530 | 8,150,500 | 25,530 |
2023-01-30 | 25,980 | 26,295 | 25,730 | 26,115 | 8,949,600 | 26,115 |
2023-01-27 | 26,405 | 26,490 | 25,710 | 25,980 | 9,010,100 | 25,980 |
2023-01-26 | 26,440 | 26,675 | 25,925 | 26,270 | 9,239,200 | 26,270 |
2023-01-25 | 25,760 | 26,500 | 25,700 | 26,380 | 9,165,200 | 26,380 |
2023-01-24 | 26,880 | 27,000 | 25,975 | 25,975 | 8,970,800 | 25,975 |
2023-01-23 | 25,880 | 26,390 | 25,800 | 25,955 | 8,115,500 | 25,955 |
2023-01-20 | 24,940 | 25,540 | 24,815 | 25,295 | 8,488,000 | 25,295 |
2023-01-19 | 25,925 | 25,940 | 25,230 | 25,460 | 9,148,600 | 25,460 |
2023-01-18 | 26,510 | 26,765 | 25,475 | 26,185 | 13,540,400 | 26,185 |
2023-01-17 | 25,600 | 26,685 | 25,555 | 26,285 | 9,615,300 | 26,285 |
2023-01-16 | 25,500 | 26,000 | 25,200 | 25,510 | 9,140,400 | 25,510 |
2023-01-13 | 24,025 | 25,700 | 24,010 | 25,675 | 11,932,200 | 25,675 |
2023-01-12 | 24,500 | 24,670 | 24,130 | 24,290 | 9,979,900 | 24,290 |
2023-01-11 | 23,415 | 24,015 | 23,300 | 23,950 | 8,064,900 | 23,950 |
2023-01-10 | 22,970 | 23,140 | 22,450 | 23,010 | 8,432,200 | 23,010 |
2023-01-06 | 21,310 | 22,120 | 21,150 | 22,030 | 9,423,800 | 22,030 |
2023-01-05 | 21,650 | 22,060 | 21,330 | 21,655 | 10,631,000 | 21,655 |
2023-01-04 | 21,395 | 21,650 | 20,975 | 21,150 | 8,868,500 | 21,150 |
分割・併合履歴 : [2019-12-27]1株→2株 [2017-03-29]1株→2株 [2013-06-26]1株→2株 [2006-03-28]1株→2株 [1991-06-25]1株→1.3株