6925 ウシオ電機(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 | 2,009.5 | 2,035.5 | 2,001 | 2,025.5 | 413,100 | 2,025.50 |
| 2023-12-28 | 2,011.5 | 2,025 | 2,000 | 2,009.5 | 272,700 | 2,009.50 |
| 2023-12-27 | 2,018.5 | 2,028 | 2,005.5 | 2,009 | 422,100 | 2,009 |
| 2023-12-26 | 1,985 | 1,991.5 | 1,975 | 1,987.5 | 369,500 | 1,987.50 |
| 2023-12-25 | 2,029 | 2,029 | 1,977 | 1,999.5 | 343,400 | 1,999.50 |
| 2023-12-22 | 2,022.5 | 2,043 | 2,007.5 | 2,012.5 | 1,156,500 | 2,012.50 |
| 2023-12-21 | 2,054.5 | 2,054.5 | 2,017 | 2,028 | 929,100 | 2,028 |
| 2023-12-20 | 2,066 | 2,099 | 2,064.5 | 2,076 | 574,400 | 2,076 |
| 2023-12-19 | 2,072 | 2,085 | 2,040 | 2,056.5 | 664,800 | 2,056.50 |
| 2023-12-18 | 2,101 | 2,105.5 | 2,067 | 2,088 | 872,300 | 2,088 |
| 2023-12-15 | 2,165 | 2,190.5 | 2,130 | 2,151 | 1,092,200 | 2,151 |
| 2023-12-14 | 2,200 | 2,242.5 | 2,152 | 2,163.5 | 2,323,900 | 2,163.50 |
| 2023-12-13 | 2,150 | 2,210 | 2,071 | 2,154.5 | 3,270,800 | 2,154.50 |
| 2023-12-12 | 1,918 | 1,931.5 | 1,913.5 | 1,919 | 268,300 | 1,919 |
| 2023-12-11 | 1,918 | 1,921 | 1,895 | 1,904.5 | 310,900 | 1,904.50 |
| 2023-12-08 | 1,933 | 1,933 | 1,887.5 | 1,892.5 | 406,200 | 1,892.50 |
| 2023-12-07 | 1,910 | 1,920.5 | 1,901.5 | 1,906 | 224,800 | 1,906 |
| 2023-12-06 | 1,901 | 1,929.5 | 1,899 | 1,924.5 | 296,000 | 1,924.50 |
| 2023-12-05 | 1,890 | 1,908 | 1,889 | 1,896.5 | 364,300 | 1,896.50 |
| 2023-12-04 | 1,885 | 1,896.5 | 1,868.5 | 1,891.5 | 322,600 | 1,891.50 |
| 2023-12-01 | 1,924 | 1,924 | 1,893 | 1,901 | 216,700 | 1,901 |
| 2023-11-30 | 1,900 | 1,910.5 | 1,895.5 | 1,905 | 349,900 | 1,905 |
| 2023-11-29 | 1,880 | 1,897 | 1,880 | 1,890 | 191,400 | 1,890 |
| 2023-11-28 | 1,870 | 1,892 | 1,865 | 1,887 | 278,500 | 1,887 |
| 2023-11-27 | 1,893 | 1,893 | 1,870 | 1,871.5 | 367,600 | 1,871.50 |
| 2023-11-24 | 1,889 | 1,898 | 1,876.5 | 1,884.5 | 274,200 | 1,884.50 |
| 2023-11-22 | 1,862 | 1,889 | 1,861 | 1,881 | 306,000 | 1,881 |
| 2023-11-21 | 1,885 | 1,889 | 1,850 | 1,860.5 | 931,000 | 1,860.50 |
| 2023-11-20 | 1,919 | 1,933.5 | 1,912 | 1,915.5 | 412,500 | 1,915.50 |
| 2023-11-17 | 1,920.5 | 1,936.5 | 1,917.5 | 1,933.5 | 291,400 | 1,933.50 |
| 2023-11-16 | 1,934 | 1,936 | 1,907.5 | 1,920.5 | 327,300 | 1,920.50 |
| 2023-11-15 | 1,926.5 | 1,966 | 1,923.5 | 1,959 | 491,500 | 1,959 |
| 2023-11-14 | 1,900 | 1,908.5 | 1,890.5 | 1,903.5 | 261,600 | 1,903.50 |
| 2023-11-13 | 1,901 | 1,909 | 1,881 | 1,889.5 | 213,100 | 1,889.50 |
| 2023-11-10 | 1,876 | 1,884 | 1,861.5 | 1,884 | 290,700 | 1,884 |
| 2023-11-09 | 1,877 | 1,892 | 1,871 | 1,887.5 | 522,100 | 1,887.50 |
| 2023-11-08 | 1,904 | 1,943 | 1,831.5 | 1,869.5 | 1,115,300 | 1,869.50 |
| 2023-11-07 | 1,916 | 1,916 | 1,856.5 | 1,902 | 1,650,000 | 1,902 |
| 2023-11-06 | 1,880 | 1,908.5 | 1,864 | 1,876 | 1,177,200 | 1,876 |
| 2023-11-02 | 1,876.5 | 1,878.5 | 1,856 | 1,860 | 758,800 | 1,860 |
| 2023-11-01 | 1,855.5 | 1,876 | 1,854.5 | 1,865.5 | 406,900 | 1,865.50 |
| 2023-10-31 | 1,826 | 1,841 | 1,818 | 1,830 | 537,200 | 1,830 |
| 2023-10-30 | 1,840 | 1,844.5 | 1,815.5 | 1,828.5 | 1,058,000 | 1,828.50 |
| 2023-10-27 | 1,850.5 | 1,888.5 | 1,848 | 1,872.5 | 524,300 | 1,872.50 |
| 2023-10-26 | 1,875 | 1,879 | 1,835 | 1,836.5 | 678,100 | 1,836.50 |
| 2023-10-25 | 1,901 | 1,904.5 | 1,883 | 1,888.5 | 438,300 | 1,888.50 |
| 2023-10-24 | 1,915 | 1,930.5 | 1,879.5 | 1,902 | 484,600 | 1,902 |
| 2023-10-23 | 1,921.5 | 1,947.5 | 1,915 | 1,915 | 577,800 | 1,915 |
| 2023-10-20 | 1,898.5 | 1,949.5 | 1,892 | 1,935.5 | 737,600 | 1,935.50 |
| 2023-10-19 | 1,890 | 1,928.5 | 1,888 | 1,920.5 | 433,100 | 1,920.50 |
| 2023-10-18 | 1,913.5 | 1,920 | 1,897.5 | 1,913.5 | 262,000 | 1,913.50 |
| 2023-10-17 | 1,915 | 1,936 | 1,911 | 1,915 | 405,700 | 1,915 |
| 2023-10-16 | 1,920 | 1,931 | 1,894 | 1,900 | 451,200 | 1,900 |
| 2023-10-13 | 1,936 | 1,952 | 1,929 | 1,930.5 | 429,800 | 1,930.50 |
| 2023-10-12 | 1,920 | 1,953.5 | 1,915.5 | 1,951.5 | 740,000 | 1,951.50 |
| 2023-10-11 | 1,899 | 1,907.5 | 1,891.5 | 1,898.5 | 510,900 | 1,898.50 |
| 2023-10-10 | 1,874.5 | 1,891.5 | 1,874.5 | 1,890 | 432,900 | 1,890 |
| 2023-10-06 | 1,859 | 1,880.5 | 1,857 | 1,867.5 | 491,300 | 1,867.50 |
| 2023-10-05 | 1,824.5 | 1,849 | 1,819.5 | 1,849 | 548,800 | 1,849 |
| 2023-10-04 | 1,806.5 | 1,830.5 | 1,803 | 1,817.5 | 725,600 | 1,817.50 |
| 2023-10-03 | 1,826.5 | 1,833.5 | 1,820 | 1,825 | 458,700 | 1,825 |
| 2023-10-02 | 1,820.5 | 1,864.5 | 1,818.5 | 1,838.5 | 662,500 | 1,838.50 |
| 2023-09-29 | 1,828.5 | 1,834.5 | 1,809.5 | 1,816.5 | 600,200 | 1,816.50 |
| 2023-09-28 | 1,817 | 1,837.5 | 1,808 | 1,828 | 505,200 | 1,828 |
| 2023-09-27 | 1,807.5 | 1,816 | 1,800 | 1,816 | 448,300 | 1,816 |
| 2023-09-26 | 1,807 | 1,818 | 1,798.5 | 1,808 | 419,900 | 1,808 |
| 2023-09-25 | 1,824.5 | 1,828 | 1,816 | 1,818.5 | 270,800 | 1,818.50 |
| 2023-09-22 | 1,803 | 1,829.5 | 1,802 | 1,819 | 412,000 | 1,819 |
| 2023-09-21 | 1,830 | 1,841.5 | 1,811 | 1,817 | 394,900 | 1,817 |
| 2023-09-20 | 1,845 | 1,855 | 1,836.5 | 1,836.5 | 503,900 | 1,836.50 |
| 2023-09-19 | 1,845 | 1,853 | 1,832 | 1,847 | 557,200 | 1,847 |
| 2023-09-15 | 1,815 | 1,864 | 1,811.5 | 1,853 | 1,009,700 | 1,853 |
| 2023-09-14 | 1,791.5 | 1,826 | 1,791 | 1,806 | 1,379,700 | 1,806 |
| 2023-09-13 | 1,885 | 1,888 | 1,780.5 | 1,792.5 | 2,063,000 | 1,792.50 |
| 2023-09-12 | 1,879.5 | 1,903.5 | 1,843 | 1,889 | 803,000 | 1,889 |
| 2023-09-11 | 1,885.5 | 1,891 | 1,874 | 1,876 | 332,700 | 1,876 |
| 2023-09-08 | 1,890 | 1,900.5 | 1,884.5 | 1,889.5 | 367,600 | 1,889.50 |
| 2023-09-07 | 1,907 | 1,916.5 | 1,886.5 | 1,891 | 527,100 | 1,891 |
| 2023-09-06 | 1,920 | 1,921.5 | 1,904.5 | 1,909.5 | 370,100 | 1,909.50 |
| 2023-09-05 | 1,910 | 1,919.5 | 1,898.5 | 1,919.5 | 478,700 | 1,919.50 |
| 2023-09-04 | 1,900 | 1,919.5 | 1,893 | 1,910.5 | 468,300 | 1,910.50 |
| 2023-09-01 | 1,847 | 1,891 | 1,841.5 | 1,889 | 503,700 | 1,889 |
| 2023-08-31 | 1,830.5 | 1,840.5 | 1,826.5 | 1,837 | 309,000 | 1,837 |
| 2023-08-30 | 1,823.5 | 1,839.5 | 1,821.5 | 1,829 | 218,400 | 1,829 |
| 2023-08-29 | 1,821 | 1,824.5 | 1,813.5 | 1,814.5 | 193,900 | 1,814.50 |
| 2023-08-28 | 1,817 | 1,819.5 | 1,806.5 | 1,816.5 | 184,400 | 1,816.50 |
| 2023-08-25 | 1,803 | 1,808.5 | 1,797 | 1,802 | 237,200 | 1,802 |
| 2023-08-24 | 1,818.5 | 1,828 | 1,813 | 1,819 | 223,600 | 1,819 |
| 2023-08-23 | 1,798.5 | 1,816.5 | 1,793 | 1,816.5 | 186,400 | 1,816.50 |
| 2023-08-22 | 1,828.5 | 1,829.5 | 1,800.5 | 1,810 | 342,600 | 1,810 |
| 2023-08-21 | 1,810 | 1,828.5 | 1,810 | 1,817.5 | 363,200 | 1,817.50 |
| 2023-08-18 | 1,795 | 1,816 | 1,791.5 | 1,806 | 272,000 | 1,806 |
| 2023-08-17 | 1,808.5 | 1,814.5 | 1,790 | 1,806.5 | 344,700 | 1,806.50 |
| 2023-08-16 | 1,787 | 1,816 | 1,785 | 1,801.5 | 333,300 | 1,801.50 |
| 2023-08-15 | 1,799 | 1,818 | 1,799 | 1,808.5 | 311,300 | 1,808.50 |
| 2023-08-14 | 1,830 | 1,832.5 | 1,788.5 | 1,796.5 | 443,300 | 1,796.50 |
| 2023-08-10 | 1,805.5 | 1,837 | 1,798 | 1,824.5 | 557,900 | 1,824.50 |
| 2023-08-09 | 1,808 | 1,841.5 | 1,801.5 | 1,827.5 | 650,700 | 1,827.50 |
| 2023-08-08 | 1,865.5 | 1,870 | 1,819.5 | 1,832.5 | 1,288,700 | 1,832.50 |
| 2023-08-07 | 1,885.5 | 1,907.5 | 1,878 | 1,885 | 760,800 | 1,885 |
| 2023-08-04 | 1,880.5 | 1,909 | 1,877.5 | 1,902.5 | 464,400 | 1,902.50 |
| 2023-08-03 | 1,935.5 | 1,935.5 | 1,903.5 | 1,903.5 | 389,900 | 1,903.50 |
| 2023-08-02 | 1,957 | 1,986.5 | 1,952.5 | 1,961 | 324,000 | 1,961 |
| 2023-08-01 | 1,972 | 1,990 | 1,967 | 1,987 | 255,100 | 1,987 |
| 2023-07-31 | 1,962 | 1,969.5 | 1,955.5 | 1,968.5 | 387,700 | 1,968.50 |
| 2023-07-28 | 1,927 | 1,949 | 1,919 | 1,939 | 426,800 | 1,939 |
| 2023-07-27 | 1,940.5 | 1,949.5 | 1,939 | 1,946 | 186,800 | 1,946 |
| 2023-07-26 | 1,962 | 1,962.5 | 1,953 | 1,957.5 | 222,100 | 1,957.50 |
| 2023-07-25 | 1,952 | 1,963.5 | 1,946 | 1,962 | 457,500 | 1,962 |
| 2023-07-24 | 1,950 | 1,952 | 1,939.5 | 1,948 | 274,400 | 1,948 |
| 2023-07-21 | 1,928 | 1,939.5 | 1,926 | 1,938 | 346,200 | 1,938 |
| 2023-07-20 | 1,935 | 1,941.5 | 1,928 | 1,931 | 370,800 | 1,931 |
| 2023-07-19 | 1,955 | 1,956 | 1,931 | 1,939 | 446,600 | 1,939 |
| 2023-07-18 | 1,925 | 1,945.5 | 1,922.5 | 1,944.5 | 433,600 | 1,944.50 |
| 2023-07-14 | 1,912.5 | 1,920.5 | 1,904.5 | 1,918 | 266,900 | 1,918 |
| 2023-07-13 | 1,901.5 | 1,910.5 | 1,898.5 | 1,906.5 | 364,900 | 1,906.50 |
| 2023-07-12 | 1,917.5 | 1,917.5 | 1,898 | 1,901.5 | 399,600 | 1,901.50 |
| 2023-07-11 | 1,929 | 1,933 | 1,906 | 1,912.5 | 462,400 | 1,912.50 |
| 2023-07-10 | 1,913.5 | 1,932.5 | 1,911 | 1,921.5 | 422,100 | 1,921.50 |
| 2023-07-07 | 1,888.5 | 1,916.5 | 1,883.5 | 1,906 | 562,000 | 1,906 |
| 2023-07-06 | 1,911.5 | 1,917 | 1,901 | 1,907.5 | 460,700 | 1,907.50 |
| 2023-07-05 | 1,915 | 1,926 | 1,906 | 1,920.5 | 498,800 | 1,920.50 |
| 2023-07-04 | 1,935 | 1,936 | 1,913.5 | 1,915 | 454,100 | 1,915 |
| 2023-07-03 | 1,949.5 | 1,951 | 1,938.5 | 1,943.5 | 425,900 | 1,943.50 |
| 2023-06-30 | 1,946 | 1,948.5 | 1,930.5 | 1,938 | 382,700 | 1,938 |
| 2023-06-29 | 1,943.5 | 1,955.5 | 1,936.5 | 1,949 | 633,600 | 1,949 |
| 2023-06-28 | 1,915 | 1,931 | 1,914.5 | 1,931 | 349,800 | 1,931 |
| 2023-06-27 | 1,911 | 1,913 | 1,899 | 1,906 | 395,900 | 1,906 |
| 2023-06-26 | 1,890.5 | 1,912.5 | 1,884 | 1,905.5 | 276,200 | 1,905.50 |
| 2023-06-23 | 1,924 | 1,927 | 1,894 | 1,895 | 781,500 | 1,895 |
| 2023-06-22 | 1,917 | 1,925.5 | 1,913 | 1,916 | 488,500 | 1,916 |
| 2023-06-21 | 1,902 | 1,917 | 1,895.5 | 1,917 | 499,900 | 1,917 |
| 2023-06-20 | 1,907.5 | 1,912.5 | 1,898.5 | 1,909 | 639,700 | 1,909 |
| 2023-06-19 | 1,899.5 | 1,921.5 | 1,896 | 1,908 | 584,300 | 1,908 |
| 2023-06-16 | 1,895.5 | 1,897.5 | 1,879.5 | 1,897 | 595,000 | 1,897 |
| 2023-06-15 | 1,903 | 1,907.5 | 1,894 | 1,898.5 | 684,600 | 1,898.50 |
| 2023-06-14 | 1,951 | 1,952 | 1,903 | 1,903 | 680,400 | 1,903 |
| 2023-06-13 | 1,934 | 1,953 | 1,927 | 1,931 | 563,100 | 1,931 |
| 2023-06-12 | 1,905 | 1,927 | 1,902.5 | 1,920.5 | 551,200 | 1,920.50 |
| 2023-06-09 | 1,919 | 1,919.5 | 1,893 | 1,903 | 738,000 | 1,903 |
| 2023-06-08 | 1,900 | 1,913 | 1,891.5 | 1,900.5 | 745,100 | 1,900.50 |
| 2023-06-07 | 1,920 | 1,925 | 1,891 | 1,896 | 986,900 | 1,896 |
| 2023-06-06 | 1,918.5 | 1,918.5 | 1,902 | 1,910.5 | 789,800 | 1,910.50 |
| 2023-06-05 | 1,925 | 1,941.5 | 1,909.5 | 1,941 | 651,000 | 1,941 |
| 2023-06-02 | 1,906 | 1,921 | 1,901 | 1,914 | 429,400 | 1,914 |
| 2023-06-01 | 1,866 | 1,914 | 1,861 | 1,906 | 916,700 | 1,906 |
| 2023-05-31 | 1,914 | 1,918 | 1,896 | 1,896 | 1,270,400 | 1,896 |
| 2023-05-30 | 1,919 | 1,937 | 1,914 | 1,927 | 774,800 | 1,927 |
| 2023-05-29 | 1,945 | 1,953 | 1,919 | 1,931 | 927,100 | 1,931 |
| 2023-05-26 | 1,880 | 1,914 | 1,872 | 1,908 | 723,000 | 1,908 |
| 2023-05-25 | 1,859 | 1,872 | 1,850 | 1,862 | 492,200 | 1,862 |
| 2023-05-24 | 1,871 | 1,876 | 1,857 | 1,858 | 349,300 | 1,858 |
| 2023-05-23 | 1,883 | 1,910 | 1,877 | 1,883 | 607,500 | 1,883 |
| 2023-05-22 | 1,882 | 1,889 | 1,871 | 1,882 | 615,600 | 1,882 |
| 2023-05-19 | 1,904 | 1,922 | 1,896 | 1,900 | 668,300 | 1,900 |
| 2023-05-18 | 1,915 | 1,916 | 1,895 | 1,905 | 797,300 | 1,905 |
| 2023-05-17 | 1,904 | 1,910 | 1,887 | 1,897 | 606,000 | 1,897 |
| 2023-05-16 | 1,892 | 1,904 | 1,879 | 1,895 | 709,300 | 1,895 |
| 2023-05-15 | 1,945 | 1,945 | 1,873 | 1,892 | 1,432,300 | 1,892 |
| 2023-05-12 | 1,980 | 1,997 | 1,906 | 1,925 | 3,341,100 | 1,925 |
| 2023-05-11 | 1,748 | 1,760 | 1,738 | 1,751 | 574,100 | 1,751 |
| 2023-05-10 | 1,735 | 1,745 | 1,731 | 1,743 | 334,800 | 1,743 |
| 2023-05-09 | 1,736 | 1,743 | 1,722 | 1,742 | 296,500 | 1,742 |
| 2023-05-08 | 1,750 | 1,760 | 1,729 | 1,735 | 432,000 | 1,735 |
| 2023-05-02 | 1,715 | 1,745 | 1,710 | 1,742 | 526,600 | 1,742 |
| 2023-05-01 | 1,698 | 1,711 | 1,695 | 1,709 | 370,400 | 1,709 |
| 2023-04-28 | 1,679 | 1,686 | 1,667 | 1,686 | 487,500 | 1,686 |
| 2023-04-27 | 1,645 | 1,663 | 1,640 | 1,660 | 444,600 | 1,660 |
| 2023-04-26 | 1,652 | 1,653 | 1,636 | 1,645 | 453,900 | 1,645 |
| 2023-04-25 | 1,662 | 1,670 | 1,652 | 1,657 | 304,700 | 1,657 |
| 2023-04-24 | 1,668 | 1,670 | 1,649 | 1,655 | 339,400 | 1,655 |
| 2023-04-21 | 1,660 | 1,684 | 1,651 | 1,670 | 616,600 | 1,670 |
| 2023-04-20 | 1,614 | 1,655 | 1,611 | 1,652 | 503,000 | 1,652 |
| 2023-04-19 | 1,620 | 1,625 | 1,614 | 1,623 | 325,700 | 1,623 |
| 2023-04-18 | 1,631 | 1,637 | 1,623 | 1,625 | 406,200 | 1,625 |
| 2023-04-17 | 1,650 | 1,650 | 1,627 | 1,632 | 338,500 | 1,632 |
| 2023-04-14 | 1,651 | 1,651 | 1,632 | 1,638 | 419,400 | 1,638 |
| 2023-04-13 | 1,644 | 1,647 | 1,632 | 1,642 | 387,000 | 1,642 |
| 2023-04-12 | 1,654 | 1,663 | 1,647 | 1,648 | 452,300 | 1,648 |
| 2023-04-11 | 1,651 | 1,664 | 1,639 | 1,650 | 669,500 | 1,650 |
| 2023-04-10 | 1,645 | 1,648 | 1,636 | 1,643 | 352,100 | 1,643 |
| 2023-04-07 | 1,623 | 1,641 | 1,621 | 1,636 | 328,900 | 1,636 |
| 2023-04-06 | 1,634 | 1,636 | 1,623 | 1,633 | 518,400 | 1,633 |
| 2023-04-05 | 1,664 | 1,670 | 1,656 | 1,660 | 383,800 | 1,660 |
| 2023-04-04 | 1,676 | 1,682 | 1,662 | 1,682 | 617,600 | 1,682 |
| 2023-04-03 | 1,705 | 1,705 | 1,683 | 1,688 | 632,000 | 1,688 |
| 2023-03-31 | 1,663 | 1,683 | 1,658 | 1,665 | 925,800 | 1,665 |
| 2023-03-30 | 1,645 | 1,667 | 1,633 | 1,666 | 1,016,800 | 1,666 |
| 2023-03-29 | 1,651 | 1,673 | 1,637 | 1,673 | 803,800 | 1,673 |
| 2023-03-28 | 1,635 | 1,648 | 1,629 | 1,643 | 506,200 | 1,643 |
| 2023-03-27 | 1,648 | 1,648 | 1,624 | 1,635 | 670,500 | 1,635 |
| 2023-03-24 | 1,608 | 1,624 | 1,602 | 1,623 | 397,100 | 1,623 |
| 2023-03-23 | 1,591 | 1,608 | 1,573 | 1,605 | 464,200 | 1,605 |
| 2023-03-22 | 1,580 | 1,594 | 1,576 | 1,590 | 1,104,000 | 1,590 |
| 2023-03-20 | 1,597 | 1,605 | 1,579 | 1,581 | 814,700 | 1,581 |
| 2023-03-17 | 1,616 | 1,618 | 1,598 | 1,611 | 541,400 | 1,611 |
| 2023-03-16 | 1,587 | 1,606 | 1,583 | 1,595 | 612,600 | 1,595 |
| 2023-03-15 | 1,597 | 1,615 | 1,589 | 1,605 | 546,000 | 1,605 |
| 2023-03-14 | 1,584 | 1,588 | 1,571 | 1,580 | 775,800 | 1,580 |
| 2023-03-13 | 1,588 | 1,597 | 1,577 | 1,597 | 619,100 | 1,597 |
| 2023-03-10 | 1,589 | 1,609 | 1,589 | 1,594 | 896,500 | 1,594 |
| 2023-03-09 | 1,611 | 1,622 | 1,610 | 1,615 | 663,000 | 1,615 |
| 2023-03-08 | 1,582 | 1,606 | 1,575 | 1,606 | 1,066,800 | 1,606 |
| 2023-03-07 | 1,595 | 1,602 | 1,592 | 1,594 | 709,900 | 1,594 |
| 2023-03-06 | 1,581 | 1,592 | 1,577 | 1,592 | 761,300 | 1,592 |
| 2023-03-03 | 1,589 | 1,590 | 1,578 | 1,581 | 645,800 | 1,581 |
| 2023-03-02 | 1,595 | 1,598 | 1,574 | 1,576 | 509,100 | 1,576 |
| 2023-03-01 | 1,569 | 1,583 | 1,563 | 1,576 | 927,300 | 1,576 |
| 2023-02-28 | 1,572 | 1,573 | 1,556 | 1,556 | 556,100 | 1,556 |
| 2023-02-27 | 1,550 | 1,567 | 1,547 | 1,561 | 827,000 | 1,561 |
| 2023-02-24 | 1,570 | 1,577 | 1,561 | 1,575 | 517,400 | 1,575 |
| 2023-02-22 | 1,576 | 1,595 | 1,568 | 1,568 | 644,200 | 1,568 |
| 2023-02-21 | 1,603 | 1,614 | 1,594 | 1,595 | 888,500 | 1,595 |
| 2023-02-20 | 1,556 | 1,594 | 1,552 | 1,593 | 950,700 | 1,593 |
| 2023-02-17 | 1,532 | 1,555 | 1,532 | 1,554 | 772,800 | 1,554 |
| 2023-02-16 | 1,549 | 1,552 | 1,535 | 1,542 | 461,900 | 1,542 |
| 2023-02-15 | 1,535 | 1,545 | 1,528 | 1,538 | 530,100 | 1,538 |
| 2023-02-14 | 1,552 | 1,555 | 1,543 | 1,547 | 813,600 | 1,547 |
| 2023-02-13 | 1,544 | 1,549 | 1,517 | 1,543 | 1,373,900 | 1,543 |
| 2023-02-10 | 1,565 | 1,581 | 1,551 | 1,556 | 1,382,400 | 1,556 |
| 2023-02-09 | 1,560 | 1,574 | 1,550 | 1,573 | 1,025,700 | 1,573 |
| 2023-02-08 | 1,591 | 1,610 | 1,577 | 1,587 | 826,400 | 1,587 |
| 2023-02-07 | 1,562 | 1,612 | 1,556 | 1,585 | 1,754,600 | 1,585 |
| 2023-02-06 | 1,541 | 1,576 | 1,535 | 1,548 | 2,847,300 | 1,548 |
| 2023-02-03 | 1,700 | 1,720 | 1,693 | 1,712 | 580,300 | 1,712 |
| 2023-02-02 | 1,712 | 1,712 | 1,682 | 1,698 | 479,500 | 1,698 |
| 2023-02-01 | 1,741 | 1,747 | 1,702 | 1,703 | 355,600 | 1,703 |
| 2023-01-31 | 1,748 | 1,754 | 1,726 | 1,731 | 365,800 | 1,731 |
| 2023-01-30 | 1,718 | 1,740 | 1,718 | 1,740 | 432,900 | 1,740 |
| 2023-01-27 | 1,732 | 1,738 | 1,708 | 1,709 | 217,300 | 1,709 |
| 2023-01-26 | 1,734 | 1,747 | 1,726 | 1,737 | 322,300 | 1,737 |
| 2023-01-25 | 1,728 | 1,739 | 1,719 | 1,726 | 401,400 | 1,726 |
| 2023-01-24 | 1,730 | 1,739 | 1,719 | 1,735 | 334,600 | 1,735 |
| 2023-01-23 | 1,702 | 1,709 | 1,689 | 1,709 | 372,800 | 1,709 |
| 2023-01-20 | 1,678 | 1,688 | 1,675 | 1,685 | 406,300 | 1,685 |
| 2023-01-19 | 1,680 | 1,686 | 1,672 | 1,681 | 484,800 | 1,681 |
| 2023-01-18 | 1,672 | 1,701 | 1,661 | 1,680 | 310,500 | 1,680 |
| 2023-01-17 | 1,651 | 1,679 | 1,651 | 1,668 | 336,100 | 1,668 |
| 2023-01-16 | 1,663 | 1,672 | 1,646 | 1,650 | 404,500 | 1,650 |
| 2023-01-13 | 1,692 | 1,707 | 1,677 | 1,680 | 419,600 | 1,680 |
| 2023-01-12 | 1,683 | 1,697 | 1,678 | 1,692 | 458,900 | 1,692 |
| 2023-01-11 | 1,648 | 1,690 | 1,648 | 1,682 | 481,800 | 1,682 |
| 2023-01-10 | 1,632 | 1,642 | 1,625 | 1,638 | 420,700 | 1,638 |
| 2023-01-06 | 1,589 | 1,617 | 1,585 | 1,600 | 354,700 | 1,600 |
| 2023-01-05 | 1,590 | 1,602 | 1,580 | 1,601 | 394,400 | 1,601 |
| 2023-01-04 | 1,619 | 1,619 | 1,587 | 1,599 | 303,600 | 1,599 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
