6946 日本アビオニクス(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 | 8,100 | 8,330 | 8,070 | 8,200 | 26,500 | 1,640 |
| 2023-12-28 | 8,050 | 8,150 | 7,970 | 8,060 | 10,800 | 1,612 |
| 2023-12-27 | 8,190 | 8,260 | 8,070 | 8,200 | 18,700 | 1,640 |
| 2023-12-26 | 7,980 | 8,160 | 7,970 | 8,160 | 15,900 | 1,632 |
| 2023-12-25 | 8,450 | 8,450 | 8,130 | 8,130 | 30,000 | 1,626 |
| 2023-12-22 | 8,160 | 8,570 | 8,150 | 8,460 | 53,800 | 1,692 |
| 2023-12-21 | 8,130 | 8,270 | 7,960 | 8,050 | 27,800 | 1,610 |
| 2023-12-20 | 8,210 | 8,240 | 8,020 | 8,180 | 22,900 | 1,636 |
| 2023-12-19 | 8,030 | 8,170 | 7,990 | 8,170 | 18,000 | 1,634 |
| 2023-12-18 | 7,810 | 8,070 | 7,800 | 8,070 | 13,200 | 1,614 |
| 2023-12-15 | 7,770 | 8,140 | 7,770 | 7,790 | 29,200 | 1,558 |
| 2023-12-14 | 7,950 | 8,030 | 7,660 | 7,730 | 23,600 | 1,546 |
| 2023-12-13 | 7,570 | 7,880 | 7,570 | 7,830 | 21,100 | 1,566 |
| 2023-12-12 | 7,830 | 7,960 | 7,700 | 7,720 | 34,700 | 1,544 |
| 2023-12-11 | 7,610 | 7,800 | 7,540 | 7,650 | 21,600 | 1,530 |
| 2023-12-08 | 7,490 | 7,660 | 7,420 | 7,560 | 20,400 | 1,512 |
| 2023-12-07 | 7,610 | 7,650 | 7,510 | 7,520 | 14,600 | 1,504 |
| 2023-12-06 | 7,470 | 7,820 | 7,470 | 7,760 | 29,700 | 1,552 |
| 2023-12-05 | 7,910 | 7,920 | 7,470 | 7,470 | 34,200 | 1,494 |
| 2023-12-04 | 7,900 | 8,110 | 7,850 | 8,060 | 24,900 | 1,612 |
| 2023-12-01 | 7,900 | 8,160 | 7,840 | 7,920 | 33,200 | 1,584 |
| 2023-11-30 | 7,640 | 8,050 | 7,620 | 8,000 | 39,800 | 1,600 |
| 2023-11-29 | 7,690 | 7,690 | 7,550 | 7,570 | 9,800 | 1,514 |
| 2023-11-28 | 7,780 | 7,870 | 7,560 | 7,630 | 22,700 | 1,526 |
| 2023-11-27 | 7,980 | 8,030 | 7,670 | 7,780 | 35,300 | 1,556 |
| 2023-11-24 | 7,520 | 7,750 | 7,480 | 7,740 | 23,300 | 1,548 |
| 2023-11-22 | 7,620 | 7,650 | 7,350 | 7,450 | 20,200 | 1,490 |
| 2023-11-21 | 7,740 | 7,740 | 7,470 | 7,500 | 16,300 | 1,500 |
| 2023-11-20 | 7,480 | 7,750 | 7,480 | 7,620 | 20,600 | 1,524 |
| 2023-11-17 | 7,450 | 7,610 | 7,360 | 7,550 | 39,800 | 1,510 |
| 2023-11-16 | 7,420 | 7,470 | 7,230 | 7,370 | 30,200 | 1,474 |
| 2023-11-15 | 7,570 | 7,770 | 7,360 | 7,420 | 31,000 | 1,484 |
| 2023-11-14 | 7,260 | 7,690 | 7,260 | 7,680 | 47,100 | 1,536 |
| 2023-11-13 | 6,930 | 7,250 | 6,930 | 7,250 | 44,300 | 1,450 |
| 2023-11-10 | 6,430 | 6,840 | 6,410 | 6,830 | 24,600 | 1,366 |
| 2023-11-09 | 6,370 | 6,560 | 6,370 | 6,520 | 15,500 | 1,304 |
| 2023-11-08 | 6,640 | 6,720 | 6,360 | 6,400 | 27,300 | 1,280 |
| 2023-11-07 | 6,850 | 6,990 | 6,620 | 6,620 | 36,600 | 1,324 |
| 2023-11-06 | 7,010 | 7,030 | 6,660 | 6,820 | 38,800 | 1,364 |
| 2023-11-02 | 7,020 | 7,140 | 6,870 | 7,010 | 36,800 | 1,402 |
| 2023-11-01 | 7,160 | 7,290 | 6,650 | 7,110 | 95,500 | 1,422 |
| 2023-10-31 | 6,410 | 7,050 | 6,390 | 7,050 | 191,500 | 1,410 |
| 2023-10-30 | 5,990 | 6,220 | 5,960 | 6,050 | 70,600 | 1,210 |
| 2023-10-27 | 5,790 | 5,890 | 5,730 | 5,890 | 21,800 | 1,178 |
| 2023-10-26 | 5,990 | 5,990 | 5,770 | 5,770 | 23,800 | 1,154 |
| 2023-10-25 | 6,190 | 6,190 | 6,000 | 6,000 | 13,200 | 1,200 |
| 2023-10-24 | 6,040 | 6,140 | 5,790 | 6,100 | 33,000 | 1,220 |
| 2023-10-23 | 6,170 | 6,190 | 5,960 | 5,980 | 20,200 | 1,196 |
| 2023-10-20 | 6,200 | 6,300 | 6,160 | 6,270 | 10,500 | 1,254 |
| 2023-10-19 | 6,480 | 6,480 | 6,200 | 6,200 | 23,000 | 1,240 |
| 2023-10-18 | 6,500 | 6,580 | 6,480 | 6,510 | 6,800 | 1,302 |
| 2023-10-17 | 6,590 | 6,600 | 6,410 | 6,450 | 15,700 | 1,290 |
| 2023-10-16 | 6,460 | 6,600 | 6,390 | 6,490 | 15,400 | 1,298 |
| 2023-10-13 | 6,620 | 6,770 | 6,500 | 6,500 | 25,200 | 1,300 |
| 2023-10-12 | 6,730 | 6,750 | 6,530 | 6,710 | 35,400 | 1,342 |
| 2023-10-11 | 6,740 | 6,870 | 6,640 | 6,820 | 37,800 | 1,364 |
| 2023-10-10 | 6,700 | 6,950 | 6,640 | 6,650 | 32,000 | 1,330 |
| 2023-10-06 | 6,510 | 6,540 | 6,180 | 6,360 | 41,900 | 1,272 |
| 2023-10-05 | 6,420 | 6,640 | 6,420 | 6,620 | 23,000 | 1,324 |
| 2023-10-04 | 6,510 | 6,640 | 6,320 | 6,320 | 45,400 | 1,264 |
| 2023-10-03 | 6,920 | 6,980 | 6,710 | 6,740 | 33,500 | 1,348 |
| 2023-10-02 | 7,140 | 7,140 | 6,900 | 6,920 | 34,300 | 1,384 |
| 2023-09-29 | 7,070 | 7,310 | 7,050 | 7,140 | 31,200 | 1,428 |
| 2023-09-28 | 6,900 | 7,120 | 6,880 | 6,970 | 26,300 | 1,394 |
| 2023-09-27 | 6,600 | 6,870 | 6,600 | 6,870 | 16,300 | 1,374 |
| 2023-09-26 | 6,800 | 6,840 | 6,590 | 6,630 | 17,200 | 1,326 |
| 2023-09-25 | 6,490 | 6,770 | 6,400 | 6,680 | 24,900 | 1,336 |
| 2023-09-22 | 6,210 | 6,610 | 6,210 | 6,490 | 13,800 | 1,298 |
| 2023-09-21 | 6,350 | 6,350 | 6,160 | 6,270 | 11,900 | 1,254 |
| 2023-09-20 | 6,500 | 6,500 | 6,280 | 6,340 | 9,700 | 1,268 |
| 2023-09-19 | 6,350 | 6,520 | 6,310 | 6,480 | 10,600 | 1,296 |
| 2023-09-15 | 6,630 | 6,630 | 6,460 | 6,480 | 14,700 | 1,296 |
| 2023-09-14 | 6,410 | 6,560 | 6,360 | 6,530 | 9,900 | 1,306 |
| 2023-09-13 | 6,460 | 6,480 | 6,340 | 6,390 | 8,500 | 1,278 |
| 2023-09-12 | 6,430 | 6,580 | 6,390 | 6,420 | 12,700 | 1,284 |
| 2023-09-11 | 6,670 | 6,700 | 6,420 | 6,430 | 23,000 | 1,286 |
| 2023-09-08 | 6,700 | 6,840 | 6,640 | 6,670 | 15,800 | 1,334 |
| 2023-09-07 | 6,880 | 6,970 | 6,720 | 6,760 | 41,000 | 1,352 |
| 2023-09-06 | 6,510 | 6,800 | 6,440 | 6,800 | 41,400 | 1,360 |
| 2023-09-05 | 6,130 | 6,420 | 6,130 | 6,410 | 27,200 | 1,282 |
| 2023-09-04 | 6,280 | 6,300 | 6,130 | 6,130 | 24,300 | 1,226 |
| 2023-09-01 | 6,140 | 6,300 | 6,140 | 6,280 | 16,100 | 1,256 |
| 2023-08-31 | 6,270 | 6,380 | 6,140 | 6,140 | 18,700 | 1,228 |
| 2023-08-30 | 6,150 | 6,270 | 6,130 | 6,210 | 20,400 | 1,242 |
| 2023-08-29 | 6,200 | 6,260 | 6,060 | 6,200 | 22,400 | 1,240 |
| 2023-08-28 | 5,830 | 6,130 | 5,780 | 6,120 | 33,000 | 1,224 |
| 2023-08-25 | 5,880 | 5,950 | 5,700 | 5,760 | 23,300 | 1,152 |
| 2023-08-24 | 5,920 | 6,100 | 5,880 | 5,930 | 38,000 | 1,186 |
| 2023-08-23 | 5,470 | 5,900 | 5,470 | 5,820 | 34,700 | 1,164 |
| 2023-08-22 | 5,500 | 5,680 | 5,450 | 5,570 | 27,800 | 1,114 |
| 2023-08-21 | 5,140 | 5,480 | 5,140 | 5,420 | 21,500 | 1,084 |
| 2023-08-18 | 5,230 | 5,260 | 5,110 | 5,140 | 19,300 | 1,028 |
| 2023-08-17 | 5,350 | 5,350 | 5,230 | 5,310 | 14,300 | 1,062 |
| 2023-08-16 | 5,510 | 5,540 | 5,340 | 5,350 | 23,600 | 1,070 |
| 2023-08-15 | 5,520 | 5,640 | 5,380 | 5,560 | 15,700 | 1,112 |
| 2023-08-14 | 5,660 | 5,700 | 5,510 | 5,520 | 12,800 | 1,104 |
| 2023-08-10 | 5,690 | 5,700 | 5,500 | 5,620 | 26,800 | 1,124 |
| 2023-08-09 | 5,600 | 5,790 | 5,600 | 5,640 | 31,600 | 1,128 |
| 2023-08-08 | 5,330 | 5,570 | 5,320 | 5,550 | 58,300 | 1,110 |
| 2023-08-07 | 4,970 | 5,330 | 4,930 | 5,280 | 67,500 | 1,056 |
| 2023-08-04 | 4,805 | 4,915 | 4,800 | 4,915 | 14,200 | 983 |
| 2023-08-03 | 4,830 | 4,855 | 4,730 | 4,820 | 27,300 | 964 |
| 2023-08-02 | 5,020 | 5,090 | 4,885 | 4,890 | 21,300 | 978 |
| 2023-08-01 | 5,070 | 5,150 | 5,020 | 5,020 | 26,200 | 1,004 |
| 2023-07-31 | 4,840 | 5,110 | 4,840 | 5,070 | 93,700 | 1,014 |
| 2023-07-28 | 4,860 | 4,975 | 4,635 | 4,835 | 135,000 | 967 |
| 2023-07-27 | 4,925 | 5,030 | 4,875 | 4,930 | 64,300 | 986 |
| 2023-07-26 | 5,010 | 5,070 | 4,875 | 4,875 | 51,600 | 975 |
| 2023-07-25 | 4,720 | 4,850 | 4,720 | 4,815 | 16,800 | 963 |
| 2023-07-24 | 4,800 | 4,840 | 4,710 | 4,710 | 16,600 | 942 |
| 2023-07-21 | 4,760 | 4,775 | 4,735 | 4,765 | 12,700 | 953 |
| 2023-07-20 | 4,835 | 4,850 | 4,760 | 4,790 | 10,600 | 958 |
| 2023-07-19 | 4,775 | 4,840 | 4,755 | 4,835 | 9,800 | 967 |
| 2023-07-18 | 4,790 | 4,820 | 4,745 | 4,790 | 8,600 | 958 |
| 2023-07-14 | 4,990 | 4,990 | 4,785 | 4,785 | 14,200 | 957 |
| 2023-07-13 | 4,730 | 4,950 | 4,705 | 4,915 | 38,300 | 983 |
| 2023-07-12 | 4,880 | 4,890 | 4,760 | 4,780 | 22,700 | 956 |
| 2023-07-11 | 4,935 | 4,985 | 4,890 | 4,890 | 13,400 | 978 |
| 2023-07-10 | 4,970 | 4,975 | 4,890 | 4,930 | 17,500 | 986 |
| 2023-07-07 | 4,950 | 5,020 | 4,905 | 4,975 | 19,800 | 995 |
| 2023-07-06 | 5,060 | 5,120 | 4,980 | 5,000 | 32,300 | 1,000 |
| 2023-07-05 | 5,200 | 5,200 | 5,080 | 5,120 | 25,600 | 1,024 |
| 2023-07-04 | 5,240 | 5,250 | 5,190 | 5,230 | 7,500 | 1,046 |
| 2023-07-03 | 5,210 | 5,320 | 5,200 | 5,250 | 21,800 | 1,050 |
| 2023-06-30 | 5,230 | 5,230 | 5,130 | 5,150 | 14,600 | 1,030 |
| 2023-06-29 | 5,220 | 5,250 | 5,140 | 5,180 | 11,800 | 1,036 |
| 2023-06-28 | 5,190 | 5,260 | 5,130 | 5,180 | 19,300 | 1,036 |
| 2023-06-27 | 5,060 | 5,240 | 4,975 | 5,190 | 41,000 | 1,038 |
| 2023-06-26 | 5,220 | 5,220 | 5,000 | 5,000 | 33,900 | 1,000 |
| 2023-06-23 | 5,400 | 5,440 | 5,200 | 5,220 | 23,800 | 1,044 |
| 2023-06-22 | 5,070 | 5,510 | 5,070 | 5,390 | 82,700 | 1,078 |
| 2023-06-21 | 5,030 | 5,130 | 5,020 | 5,040 | 15,800 | 1,008 |
| 2023-06-20 | 5,080 | 5,280 | 5,050 | 5,090 | 37,800 | 1,018 |
| 2023-06-19 | 4,950 | 5,140 | 4,920 | 5,100 | 30,500 | 1,020 |
| 2023-06-16 | 5,080 | 5,080 | 4,805 | 4,855 | 43,600 | 971 |
| 2023-06-15 | 5,100 | 5,210 | 5,000 | 5,000 | 27,700 | 1,000 |
| 2023-06-14 | 5,250 | 5,350 | 5,130 | 5,130 | 42,300 | 1,026 |
| 2023-06-13 | 5,440 | 5,450 | 5,180 | 5,230 | 42,800 | 1,046 |
| 2023-06-12 | 5,310 | 5,450 | 5,220 | 5,370 | 34,800 | 1,074 |
| 2023-06-09 | 5,160 | 5,370 | 5,120 | 5,310 | 34,800 | 1,062 |
| 2023-06-08 | 5,200 | 5,340 | 5,120 | 5,160 | 40,500 | 1,032 |
| 2023-06-07 | 5,100 | 5,280 | 4,995 | 5,170 | 47,700 | 1,034 |
| 2023-06-06 | 5,200 | 5,350 | 5,010 | 5,120 | 80,200 | 1,024 |
| 2023-06-05 | 4,880 | 5,150 | 4,830 | 5,020 | 100,500 | 1,004 |
| 2023-06-02 | 4,500 | 4,850 | 4,465 | 4,830 | 94,900 | 966 |
| 2023-06-01 | 4,680 | 4,700 | 4,415 | 4,435 | 74,400 | 887 |
| 2023-05-31 | 4,425 | 4,865 | 4,425 | 4,800 | 252,900 | 960 |
| 2023-05-30 | 4,390 | 4,400 | 4,285 | 4,310 | 9,200 | 862 |
| 2023-05-29 | 4,320 | 4,430 | 4,300 | 4,355 | 13,300 | 871 |
| 2023-05-26 | 4,320 | 4,320 | 4,255 | 4,315 | 10,300 | 863 |
| 2023-05-25 | 4,355 | 4,380 | 4,275 | 4,275 | 19,300 | 855 |
| 2023-05-24 | 4,360 | 4,440 | 4,300 | 4,365 | 20,000 | 873 |
| 2023-05-23 | 4,440 | 4,480 | 4,300 | 4,385 | 29,300 | 877 |
| 2023-05-22 | 4,485 | 4,550 | 4,420 | 4,435 | 23,000 | 887 |
| 2023-05-19 | 4,400 | 4,525 | 4,350 | 4,490 | 33,500 | 898 |
| 2023-05-18 | 4,300 | 4,420 | 4,240 | 4,400 | 33,400 | 880 |
| 2023-05-17 | 4,400 | 4,420 | 4,265 | 4,265 | 31,900 | 853 |
| 2023-05-16 | 4,370 | 4,540 | 4,370 | 4,450 | 46,200 | 890 |
| 2023-05-15 | 4,255 | 4,435 | 4,200 | 4,275 | 59,900 | 855 |
| 2023-05-12 | 4,180 | 4,230 | 4,080 | 4,170 | 36,200 | 834 |
| 2023-05-11 | 4,335 | 4,335 | 4,185 | 4,205 | 10,300 | 841 |
| 2023-05-10 | 4,330 | 4,415 | 4,295 | 4,300 | 14,400 | 860 |
| 2023-05-09 | 4,260 | 4,365 | 4,250 | 4,335 | 23,300 | 867 |
| 2023-05-08 | 4,250 | 4,365 | 4,250 | 4,260 | 23,100 | 852 |
| 2023-05-02 | 4,185 | 4,260 | 4,145 | 4,230 | 19,800 | 846 |
| 2023-05-01 | 4,160 | 4,245 | 4,115 | 4,180 | 19,800 | 836 |
| 2023-04-28 | 4,195 | 4,205 | 4,095 | 4,100 | 21,800 | 820 |
| 2023-04-27 | 4,050 | 4,200 | 4,050 | 4,195 | 25,200 | 839 |
| 2023-04-26 | 4,125 | 4,125 | 3,985 | 4,020 | 19,100 | 804 |
| 2023-04-25 | 4,125 | 4,195 | 4,055 | 4,125 | 12,100 | 825 |
| 2023-04-24 | 4,125 | 4,150 | 4,090 | 4,125 | 7,600 | 825 |
| 2023-04-21 | 4,200 | 4,200 | 4,090 | 4,140 | 20,100 | 828 |
| 2023-04-20 | 4,255 | 4,255 | 4,195 | 4,200 | 10,600 | 840 |
| 2023-04-19 | 4,250 | 4,290 | 4,230 | 4,265 | 7,000 | 853 |
| 2023-04-18 | 4,280 | 4,320 | 4,230 | 4,230 | 7,100 | 846 |
| 2023-04-17 | 4,440 | 4,440 | 4,210 | 4,280 | 25,600 | 856 |
| 2023-04-14 | 4,415 | 4,470 | 4,410 | 4,440 | 6,700 | 888 |
| 2023-04-13 | 4,455 | 4,470 | 4,400 | 4,410 | 7,200 | 882 |
| 2023-04-12 | 4,530 | 4,530 | 4,420 | 4,420 | 17,100 | 884 |
| 2023-04-11 | 4,525 | 4,595 | 4,475 | 4,480 | 20,800 | 896 |
| 2023-04-10 | 4,435 | 4,610 | 4,420 | 4,495 | 39,900 | 899 |
| 2023-04-07 | 4,255 | 4,465 | 4,255 | 4,405 | 33,300 | 881 |
| 2023-04-06 | 4,105 | 4,370 | 4,105 | 4,310 | 43,600 | 862 |
| 2023-04-05 | 4,075 | 4,180 | 4,045 | 4,130 | 22,200 | 826 |
| 2023-04-04 | 4,230 | 4,230 | 4,055 | 4,090 | 33,500 | 818 |
| 2023-04-03 | 4,315 | 4,340 | 4,195 | 4,245 | 20,300 | 849 |
| 2023-03-31 | 4,240 | 4,335 | 4,200 | 4,295 | 17,600 | 859 |
| 2023-03-30 | 4,340 | 4,340 | 4,185 | 4,245 | 14,900 | 849 |
| 2023-03-29 | 4,215 | 4,255 | 4,170 | 4,195 | 12,200 | 839 |
| 2023-03-28 | 4,260 | 4,285 | 4,180 | 4,210 | 22,000 | 842 |
| 2023-03-27 | 4,600 | 4,610 | 4,230 | 4,235 | 82,500 | 847 |
| 2023-03-24 | 4,545 | 4,715 | 4,490 | 4,645 | 30,700 | 929 |
| 2023-03-23 | 4,450 | 4,505 | 4,350 | 4,505 | 26,700 | 901 |
| 2023-03-22 | 4,480 | 4,595 | 4,440 | 4,450 | 16,600 | 890 |
| 2023-03-20 | 4,570 | 4,600 | 4,410 | 4,410 | 30,800 | 882 |
| 2023-03-17 | 4,450 | 4,630 | 4,400 | 4,595 | 29,300 | 919 |
| 2023-03-16 | 4,480 | 4,545 | 4,330 | 4,465 | 37,200 | 893 |
| 2023-03-15 | 4,330 | 4,645 | 4,330 | 4,550 | 59,300 | 910 |
| 2023-03-14 | 4,265 | 4,445 | 4,215 | 4,270 | 31,100 | 854 |
| 2023-03-13 | 4,330 | 4,370 | 4,230 | 4,280 | 21,300 | 856 |
| 2023-03-10 | 4,310 | 4,480 | 4,310 | 4,400 | 20,100 | 880 |
| 2023-03-09 | 4,405 | 4,405 | 4,250 | 4,370 | 25,900 | 874 |
| 2023-03-08 | 4,390 | 4,450 | 4,355 | 4,405 | 13,800 | 881 |
| 2023-03-07 | 4,350 | 4,435 | 4,350 | 4,365 | 12,500 | 873 |
| 2023-03-06 | 4,300 | 4,500 | 4,300 | 4,370 | 27,300 | 874 |
| 2023-03-03 | 4,270 | 4,270 | 4,145 | 4,230 | 21,900 | 846 |
| 2023-03-02 | 4,365 | 4,410 | 4,200 | 4,220 | 22,800 | 844 |
| 2023-03-01 | 4,280 | 4,380 | 4,255 | 4,325 | 7,800 | 865 |
| 2023-02-28 | 4,295 | 4,345 | 4,245 | 4,280 | 9,600 | 856 |
| 2023-02-27 | 4,375 | 4,375 | 4,255 | 4,290 | 19,700 | 858 |
| 2023-02-24 | 4,350 | 4,475 | 4,350 | 4,405 | 12,200 | 881 |
| 2023-02-22 | 4,470 | 4,505 | 4,355 | 4,355 | 29,900 | 871 |
| 2023-02-21 | 4,555 | 4,620 | 4,430 | 4,515 | 28,800 | 903 |
| 2023-02-20 | 4,700 | 4,700 | 4,560 | 4,575 | 49,400 | 915 |
| 2023-02-17 | 4,380 | 4,685 | 4,380 | 4,685 | 109,300 | 937 |
| 2023-02-16 | 4,185 | 4,350 | 4,175 | 4,350 | 47,900 | 870 |
| 2023-02-15 | 4,155 | 4,210 | 4,120 | 4,160 | 32,800 | 832 |
| 2023-02-14 | 3,985 | 4,155 | 3,955 | 4,125 | 38,300 | 825 |
| 2023-02-13 | 4,000 | 4,000 | 3,850 | 3,945 | 23,000 | 789 |
| 2023-02-10 | 3,970 | 4,075 | 3,950 | 3,990 | 23,000 | 798 |
| 2023-02-09 | 4,025 | 4,170 | 3,980 | 3,980 | 43,700 | 796 |
| 2023-02-08 | 3,895 | 4,030 | 3,815 | 4,025 | 42,100 | 805 |
| 2023-02-07 | 3,815 | 3,900 | 3,815 | 3,880 | 20,600 | 776 |
| 2023-02-06 | 3,840 | 3,885 | 3,720 | 3,815 | 29,200 | 763 |
| 2023-02-03 | 3,805 | 3,890 | 3,750 | 3,820 | 30,200 | 764 |
| 2023-02-02 | 3,985 | 4,070 | 3,810 | 3,820 | 73,700 | 764 |
| 2023-02-01 | 3,770 | 4,160 | 3,715 | 3,990 | 169,000 | 798 |
| 2023-01-31 | 3,450 | 3,920 | 3,440 | 3,745 | 180,200 | 749 |
| 2023-01-30 | 3,500 | 3,540 | 3,415 | 3,450 | 44,700 | 690 |
| 2023-01-27 | 3,565 | 3,565 | 3,480 | 3,480 | 16,200 | 696 |
| 2023-01-26 | 3,595 | 3,655 | 3,500 | 3,560 | 27,900 | 712 |
| 2023-01-25 | 3,485 | 3,610 | 3,475 | 3,575 | 25,500 | 715 |
| 2023-01-24 | 3,590 | 3,625 | 3,470 | 3,515 | 30,000 | 703 |
| 2023-01-23 | 3,490 | 3,595 | 3,490 | 3,550 | 27,200 | 710 |
| 2023-01-20 | 3,420 | 3,480 | 3,420 | 3,460 | 14,400 | 692 |
| 2023-01-19 | 3,425 | 3,455 | 3,405 | 3,450 | 9,600 | 690 |
| 2023-01-18 | 3,500 | 3,500 | 3,390 | 3,465 | 25,800 | 693 |
| 2023-01-17 | 3,440 | 3,540 | 3,440 | 3,525 | 13,400 | 705 |
| 2023-01-16 | 3,490 | 3,540 | 3,430 | 3,430 | 24,100 | 686 |
| 2023-01-13 | 3,595 | 3,600 | 3,535 | 3,535 | 19,900 | 707 |
| 2023-01-12 | 3,670 | 3,675 | 3,555 | 3,635 | 28,800 | 727 |
| 2023-01-11 | 3,625 | 3,685 | 3,580 | 3,670 | 35,900 | 734 |
| 2023-01-10 | 3,535 | 3,660 | 3,530 | 3,650 | 39,400 | 730 |
| 2023-01-06 | 3,400 | 3,500 | 3,370 | 3,465 | 50,700 | 693 |
| 2023-01-05 | 3,610 | 3,660 | 3,385 | 3,390 | 58,600 | 678 |
| 2023-01-04 | 3,740 | 3,880 | 3,605 | 3,605 | 75,000 | 721 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
