6951 日本電子(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 | 6,153 | 6,232 | 6,136 | 6,190 | 235,200 | 6,190 |
| 2023-12-28 | 6,150 | 6,220 | 6,102 | 6,220 | 245,600 | 6,220 |
| 2023-12-27 | 6,005 | 6,205 | 6,005 | 6,194 | 358,600 | 6,194 |
| 2023-12-26 | 5,980 | 6,065 | 5,972 | 5,976 | 153,200 | 5,976 |
| 2023-12-25 | 5,969 | 6,030 | 5,942 | 5,980 | 122,100 | 5,980 |
| 2023-12-22 | 5,980 | 6,003 | 5,896 | 5,928 | 234,600 | 5,928 |
| 2023-12-21 | 5,942 | 6,010 | 5,928 | 5,945 | 177,700 | 5,945 |
| 2023-12-20 | 6,079 | 6,140 | 6,040 | 6,083 | 238,100 | 6,083 |
| 2023-12-19 | 5,915 | 6,036 | 5,884 | 6,036 | 219,200 | 6,036 |
| 2023-12-18 | 5,998 | 6,006 | 5,924 | 5,966 | 266,000 | 5,966 |
| 2023-12-15 | 6,115 | 6,175 | 6,069 | 6,098 | 404,600 | 6,098 |
| 2023-12-14 | 6,172 | 6,220 | 6,060 | 6,090 | 423,700 | 6,090 |
| 2023-12-13 | 6,105 | 6,132 | 6,053 | 6,109 | 437,500 | 6,109 |
| 2023-12-12 | 5,998 | 6,123 | 5,910 | 6,077 | 679,500 | 6,077 |
| 2023-12-11 | 5,897 | 5,993 | 5,818 | 5,863 | 419,900 | 5,863 |
| 2023-12-08 | 5,841 | 5,903 | 5,751 | 5,842 | 590,400 | 5,842 |
| 2023-12-07 | 5,915 | 5,980 | 5,864 | 5,914 | 407,800 | 5,914 |
| 2023-12-06 | 5,853 | 5,944 | 5,808 | 5,920 | 385,900 | 5,920 |
| 2023-12-05 | 5,850 | 5,897 | 5,731 | 5,782 | 310,100 | 5,782 |
| 2023-12-04 | 5,933 | 6,037 | 5,865 | 5,911 | 433,000 | 5,911 |
| 2023-12-01 | 5,903 | 6,043 | 5,867 | 5,891 | 520,400 | 5,891 |
| 2023-11-30 | 5,774 | 5,943 | 5,759 | 5,862 | 566,100 | 5,862 |
| 2023-11-29 | 5,680 | 5,770 | 5,660 | 5,763 | 386,200 | 5,763 |
| 2023-11-28 | 5,821 | 5,840 | 5,721 | 5,761 | 354,400 | 5,761 |
| 2023-11-27 | 5,839 | 5,940 | 5,735 | 5,787 | 524,900 | 5,787 |
| 2023-11-24 | 5,790 | 5,908 | 5,765 | 5,831 | 620,600 | 5,831 |
| 2023-11-22 | 5,675 | 5,749 | 5,644 | 5,727 | 197,400 | 5,727 |
| 2023-11-21 | 5,719 | 5,768 | 5,658 | 5,718 | 396,200 | 5,718 |
| 2023-11-20 | 5,730 | 5,799 | 5,601 | 5,655 | 398,200 | 5,655 |
| 2023-11-17 | 5,650 | 5,755 | 5,650 | 5,729 | 357,700 | 5,729 |
| 2023-11-16 | 5,615 | 5,690 | 5,560 | 5,672 | 437,300 | 5,672 |
| 2023-11-15 | 5,650 | 5,770 | 5,636 | 5,724 | 624,000 | 5,724 |
| 2023-11-14 | 5,610 | 5,676 | 5,486 | 5,523 | 757,500 | 5,523 |
| 2023-11-13 | 5,443 | 5,741 | 5,383 | 5,539 | 1,545,000 | 5,539 |
| 2023-11-10 | 5,033 | 5,147 | 4,973 | 5,143 | 623,200 | 5,143 |
| 2023-11-09 | 4,888 | 5,123 | 4,869 | 5,123 | 594,800 | 5,123 |
| 2023-11-08 | 4,917 | 4,983 | 4,835 | 4,858 | 396,300 | 4,858 |
| 2023-11-07 | 5,019 | 5,019 | 4,855 | 4,857 | 437,900 | 4,857 |
| 2023-11-06 | 4,918 | 5,037 | 4,863 | 5,025 | 675,700 | 5,025 |
| 2023-11-02 | 4,830 | 4,855 | 4,766 | 4,811 | 534,600 | 4,811 |
| 2023-11-01 | 4,465 | 4,830 | 4,461 | 4,829 | 1,187,500 | 4,829 |
| 2023-10-31 | 4,170 | 4,210 | 4,083 | 4,210 | 339,400 | 4,210 |
| 2023-10-30 | 4,241 | 4,241 | 4,173 | 4,216 | 456,700 | 4,216 |
| 2023-10-27 | 4,267 | 4,313 | 4,214 | 4,274 | 416,600 | 4,274 |
| 2023-10-26 | 4,435 | 4,455 | 4,246 | 4,277 | 536,500 | 4,277 |
| 2023-10-25 | 4,626 | 4,639 | 4,489 | 4,505 | 424,600 | 4,505 |
| 2023-10-24 | 4,643 | 4,680 | 4,490 | 4,625 | 348,900 | 4,625 |
| 2023-10-23 | 4,774 | 4,794 | 4,631 | 4,631 | 378,800 | 4,631 |
| 2023-10-20 | 4,655 | 4,860 | 4,601 | 4,841 | 574,700 | 4,841 |
| 2023-10-19 | 4,889 | 4,907 | 4,677 | 4,681 | 623,400 | 4,681 |
| 2023-10-18 | 4,949 | 5,056 | 4,936 | 4,992 | 559,600 | 4,992 |
| 2023-10-17 | 4,779 | 4,939 | 4,775 | 4,927 | 430,000 | 4,927 |
| 2023-10-16 | 4,713 | 4,746 | 4,612 | 4,714 | 388,000 | 4,714 |
| 2023-10-13 | 4,801 | 4,934 | 4,743 | 4,762 | 617,500 | 4,762 |
| 2023-10-12 | 4,672 | 4,884 | 4,670 | 4,866 | 382,600 | 4,866 |
| 2023-10-11 | 4,654 | 4,747 | 4,652 | 4,665 | 208,600 | 4,665 |
| 2023-10-10 | 4,657 | 4,688 | 4,620 | 4,641 | 207,000 | 4,641 |
| 2023-10-06 | 4,635 | 4,669 | 4,575 | 4,639 | 176,100 | 4,639 |
| 2023-10-05 | 4,496 | 4,634 | 4,465 | 4,615 | 259,300 | 4,615 |
| 2023-10-04 | 4,467 | 4,573 | 4,461 | 4,523 | 286,700 | 4,523 |
| 2023-10-03 | 4,583 | 4,597 | 4,502 | 4,507 | 265,200 | 4,507 |
| 2023-10-02 | 4,588 | 4,703 | 4,565 | 4,639 | 397,100 | 4,639 |
| 2023-09-29 | 4,424 | 4,496 | 4,396 | 4,458 | 213,600 | 4,458 |
| 2023-09-28 | 4,410 | 4,436 | 4,347 | 4,383 | 239,400 | 4,383 |
| 2023-09-27 | 4,450 | 4,496 | 4,413 | 4,496 | 226,500 | 4,496 |
| 2023-09-26 | 4,629 | 4,632 | 4,492 | 4,492 | 219,400 | 4,492 |
| 2023-09-25 | 4,604 | 4,638 | 4,578 | 4,623 | 177,300 | 4,623 |
| 2023-09-22 | 4,645 | 4,661 | 4,577 | 4,622 | 243,400 | 4,622 |
| 2023-09-21 | 4,715 | 4,730 | 4,646 | 4,709 | 245,600 | 4,709 |
| 2023-09-20 | 4,646 | 4,732 | 4,646 | 4,715 | 330,500 | 4,715 |
| 2023-09-19 | 4,715 | 4,716 | 4,604 | 4,641 | 294,900 | 4,641 |
| 2023-09-15 | 4,788 | 4,798 | 4,718 | 4,785 | 323,700 | 4,785 |
| 2023-09-14 | 4,670 | 4,755 | 4,614 | 4,755 | 361,800 | 4,755 |
| 2023-09-13 | 4,596 | 4,789 | 4,588 | 4,698 | 341,700 | 4,698 |
| 2023-09-12 | 4,617 | 4,643 | 4,549 | 4,600 | 194,400 | 4,600 |
| 2023-09-11 | 4,634 | 4,661 | 4,578 | 4,581 | 191,200 | 4,581 |
| 2023-09-08 | 4,566 | 4,649 | 4,565 | 4,604 | 287,900 | 4,604 |
| 2023-09-07 | 4,693 | 4,699 | 4,635 | 4,635 | 222,100 | 4,635 |
| 2023-09-06 | 4,716 | 4,750 | 4,689 | 4,737 | 132,800 | 4,737 |
| 2023-09-05 | 4,657 | 4,716 | 4,657 | 4,716 | 183,300 | 4,716 |
| 2023-09-04 | 4,680 | 4,687 | 4,613 | 4,652 | 217,800 | 4,652 |
| 2023-09-01 | 4,651 | 4,708 | 4,648 | 4,663 | 216,900 | 4,663 |
| 2023-08-31 | 4,660 | 4,675 | 4,642 | 4,650 | 208,300 | 4,650 |
| 2023-08-30 | 4,675 | 4,678 | 4,636 | 4,650 | 590,000 | 4,650 |
| 2023-08-29 | 4,630 | 4,642 | 4,574 | 4,634 | 322,000 | 4,634 |
| 2023-08-28 | 4,498 | 4,643 | 4,488 | 4,630 | 286,200 | 4,630 |
| 2023-08-25 | 4,437 | 4,452 | 4,416 | 4,446 | 197,900 | 4,446 |
| 2023-08-24 | 4,511 | 4,544 | 4,494 | 4,507 | 221,800 | 4,507 |
| 2023-08-23 | 4,497 | 4,514 | 4,441 | 4,464 | 180,300 | 4,464 |
| 2023-08-22 | 4,520 | 4,566 | 4,510 | 4,536 | 249,300 | 4,536 |
| 2023-08-21 | 4,464 | 4,516 | 4,414 | 4,466 | 186,500 | 4,466 |
| 2023-08-18 | 4,484 | 4,543 | 4,430 | 4,457 | 353,200 | 4,457 |
| 2023-08-17 | 4,570 | 4,570 | 4,460 | 4,495 | 418,600 | 4,495 |
| 2023-08-16 | 4,613 | 4,670 | 4,589 | 4,597 | 180,800 | 4,597 |
| 2023-08-15 | 4,790 | 4,790 | 4,651 | 4,669 | 293,800 | 4,669 |
| 2023-08-14 | 4,818 | 4,935 | 4,637 | 4,650 | 642,100 | 4,650 |
| 2023-08-10 | 4,640 | 4,678 | 4,590 | 4,678 | 324,200 | 4,678 |
| 2023-08-09 | 4,625 | 4,702 | 4,609 | 4,701 | 207,200 | 4,701 |
| 2023-08-08 | 4,758 | 4,777 | 4,643 | 4,647 | 293,600 | 4,647 |
| 2023-08-07 | 4,714 | 4,782 | 4,674 | 4,771 | 166,700 | 4,771 |
| 2023-08-04 | 4,747 | 4,800 | 4,725 | 4,751 | 255,700 | 4,751 |
| 2023-08-03 | 4,801 | 4,815 | 4,755 | 4,774 | 221,500 | 4,774 |
| 2023-08-02 | 4,849 | 4,958 | 4,835 | 4,861 | 358,800 | 4,861 |
| 2023-08-01 | 4,888 | 4,907 | 4,836 | 4,897 | 213,200 | 4,897 |
| 2023-07-31 | 4,835 | 4,868 | 4,786 | 4,868 | 350,600 | 4,868 |
| 2023-07-28 | 4,820 | 4,847 | 4,698 | 4,783 | 383,500 | 4,783 |
| 2023-07-27 | 4,860 | 4,896 | 4,809 | 4,889 | 236,500 | 4,889 |
| 2023-07-26 | 4,866 | 4,919 | 4,855 | 4,892 | 185,100 | 4,892 |
| 2023-07-25 | 4,836 | 4,852 | 4,802 | 4,844 | 143,300 | 4,844 |
| 2023-07-24 | 4,820 | 4,845 | 4,790 | 4,816 | 158,000 | 4,816 |
| 2023-07-21 | 4,721 | 4,735 | 4,637 | 4,729 | 336,900 | 4,729 |
| 2023-07-20 | 4,918 | 4,933 | 4,747 | 4,753 | 374,500 | 4,753 |
| 2023-07-19 | 4,920 | 4,953 | 4,883 | 4,943 | 274,700 | 4,943 |
| 2023-07-18 | 4,879 | 4,923 | 4,847 | 4,896 | 168,400 | 4,896 |
| 2023-07-14 | 4,827 | 4,874 | 4,800 | 4,835 | 267,500 | 4,835 |
| 2023-07-13 | 4,761 | 4,879 | 4,729 | 4,844 | 249,400 | 4,844 |
| 2023-07-12 | 4,815 | 4,815 | 4,664 | 4,693 | 273,200 | 4,693 |
| 2023-07-11 | 4,866 | 4,880 | 4,734 | 4,813 | 530,900 | 4,813 |
| 2023-07-10 | 4,857 | 4,857 | 4,791 | 4,805 | 276,300 | 4,805 |
| 2023-07-07 | 4,840 | 4,893 | 4,810 | 4,851 | 301,100 | 4,851 |
| 2023-07-06 | 4,975 | 4,986 | 4,868 | 4,907 | 401,500 | 4,907 |
| 2023-07-05 | 5,078 | 5,112 | 5,027 | 5,045 | 308,400 | 5,045 |
| 2023-07-04 | 5,135 | 5,167 | 5,111 | 5,138 | 212,500 | 5,138 |
| 2023-07-03 | 5,163 | 5,213 | 5,150 | 5,189 | 272,200 | 5,189 |
| 2023-06-30 | 5,092 | 5,117 | 5,021 | 5,094 | 394,300 | 5,094 |
| 2023-06-29 | 5,129 | 5,163 | 5,077 | 5,126 | 318,600 | 5,126 |
| 2023-06-28 | 5,075 | 5,135 | 5,037 | 5,133 | 300,900 | 5,133 |
| 2023-06-27 | 5,088 | 5,109 | 4,952 | 5,005 | 413,500 | 5,005 |
| 2023-06-26 | 5,083 | 5,183 | 5,037 | 5,099 | 306,300 | 5,099 |
| 2023-06-23 | 5,344 | 5,348 | 5,058 | 5,085 | 541,500 | 5,085 |
| 2023-06-22 | 5,214 | 5,320 | 5,160 | 5,185 | 746,100 | 5,185 |
| 2023-06-21 | 5,212 | 5,258 | 5,134 | 5,165 | 555,200 | 5,165 |
| 2023-06-20 | 5,210 | 5,280 | 5,165 | 5,267 | 469,900 | 5,267 |
| 2023-06-19 | 5,300 | 5,340 | 5,260 | 5,281 | 318,100 | 5,281 |
| 2023-06-16 | 5,300 | 5,350 | 5,215 | 5,293 | 531,600 | 5,293 |
| 2023-06-15 | 5,268 | 5,383 | 5,250 | 5,309 | 709,700 | 5,309 |
| 2023-06-14 | 5,250 | 5,346 | 5,207 | 5,311 | 841,700 | 5,311 |
| 2023-06-13 | 5,199 | 5,241 | 5,132 | 5,175 | 802,200 | 5,175 |
| 2023-06-12 | 5,164 | 5,204 | 5,065 | 5,099 | 873,800 | 5,099 |
| 2023-06-09 | 5,000 | 5,090 | 4,976 | 5,074 | 1,057,900 | 5,074 |
| 2023-06-08 | 4,895 | 4,985 | 4,865 | 4,888 | 768,500 | 4,888 |
| 2023-06-07 | 4,916 | 4,938 | 4,791 | 4,867 | 629,400 | 4,867 |
| 2023-06-06 | 4,910 | 4,955 | 4,842 | 4,930 | 472,900 | 4,930 |
| 2023-06-05 | 4,840 | 4,946 | 4,785 | 4,942 | 751,700 | 4,942 |
| 2023-06-02 | 4,850 | 4,880 | 4,780 | 4,835 | 597,300 | 4,835 |
| 2023-06-01 | 4,780 | 4,930 | 4,745 | 4,825 | 902,700 | 4,825 |
| 2023-05-31 | 4,875 | 5,010 | 4,790 | 4,840 | 1,733,300 | 4,840 |
| 2023-05-30 | 4,680 | 4,890 | 4,605 | 4,855 | 1,812,200 | 4,855 |
| 2023-05-29 | 4,615 | 4,625 | 4,445 | 4,470 | 702,100 | 4,470 |
| 2023-05-26 | 4,425 | 4,600 | 4,425 | 4,440 | 910,400 | 4,440 |
| 2023-05-25 | 4,260 | 4,480 | 4,240 | 4,465 | 971,900 | 4,465 |
| 2023-05-24 | 4,150 | 4,235 | 4,150 | 4,225 | 374,000 | 4,225 |
| 2023-05-23 | 4,240 | 4,245 | 4,175 | 4,190 | 380,500 | 4,190 |
| 2023-05-22 | 4,165 | 4,210 | 4,105 | 4,210 | 348,100 | 4,210 |
| 2023-05-19 | 4,240 | 4,250 | 4,170 | 4,215 | 383,900 | 4,215 |
| 2023-05-18 | 4,020 | 4,200 | 3,995 | 4,195 | 857,200 | 4,195 |
| 2023-05-17 | 4,075 | 4,075 | 3,980 | 3,985 | 334,900 | 3,985 |
| 2023-05-16 | 4,030 | 4,100 | 4,000 | 4,040 | 381,100 | 4,040 |
| 2023-05-15 | 4,055 | 4,080 | 3,960 | 3,990 | 651,600 | 3,990 |
| 2023-05-12 | 4,035 | 4,175 | 4,030 | 4,165 | 485,900 | 4,165 |
| 2023-05-11 | 4,100 | 4,125 | 4,060 | 4,105 | 219,700 | 4,105 |
| 2023-05-10 | 4,145 | 4,145 | 4,085 | 4,110 | 180,600 | 4,110 |
| 2023-05-09 | 4,125 | 4,145 | 4,100 | 4,135 | 236,800 | 4,135 |
| 2023-05-08 | 4,105 | 4,125 | 4,050 | 4,115 | 284,700 | 4,115 |
| 2023-05-02 | 4,015 | 4,120 | 4,005 | 4,115 | 422,800 | 4,115 |
| 2023-05-01 | 3,975 | 4,015 | 3,945 | 4,010 | 274,400 | 4,010 |
| 2023-04-28 | 3,970 | 3,975 | 3,875 | 3,940 | 293,800 | 3,940 |
| 2023-04-27 | 3,850 | 3,910 | 3,820 | 3,895 | 213,300 | 3,895 |
| 2023-04-26 | 3,985 | 3,985 | 3,870 | 3,870 | 445,100 | 3,870 |
| 2023-04-25 | 4,050 | 4,080 | 4,020 | 4,035 | 214,400 | 4,035 |
| 2023-04-24 | 4,070 | 4,090 | 4,020 | 4,040 | 172,900 | 4,040 |
| 2023-04-21 | 3,985 | 4,125 | 3,985 | 4,065 | 485,600 | 4,065 |
| 2023-04-20 | 3,985 | 4,020 | 3,965 | 3,980 | 344,700 | 3,980 |
| 2023-04-19 | 4,060 | 4,090 | 3,985 | 3,990 | 543,000 | 3,990 |
| 2023-04-18 | 4,235 | 4,235 | 4,105 | 4,115 | 360,900 | 4,115 |
| 2023-04-17 | 4,275 | 4,280 | 4,205 | 4,220 | 207,900 | 4,220 |
| 2023-04-14 | 4,290 | 4,290 | 4,230 | 4,255 | 277,700 | 4,255 |
| 2023-04-13 | 4,205 | 4,250 | 4,175 | 4,245 | 185,300 | 4,245 |
| 2023-04-12 | 4,250 | 4,255 | 4,215 | 4,240 | 203,700 | 4,240 |
| 2023-04-11 | 4,235 | 4,275 | 4,230 | 4,245 | 273,200 | 4,245 |
| 2023-04-10 | 4,160 | 4,200 | 4,130 | 4,195 | 189,600 | 4,195 |
| 2023-04-07 | 4,100 | 4,165 | 4,090 | 4,155 | 190,600 | 4,155 |
| 2023-04-06 | 4,155 | 4,155 | 4,070 | 4,100 | 355,600 | 4,100 |
| 2023-04-05 | 4,210 | 4,280 | 4,205 | 4,225 | 505,600 | 4,225 |
| 2023-04-04 | 4,200 | 4,240 | 4,195 | 4,220 | 301,600 | 4,220 |
| 2023-04-03 | 4,315 | 4,315 | 4,200 | 4,205 | 319,800 | 4,205 |
| 2023-03-31 | 4,275 | 4,320 | 4,225 | 4,245 | 396,300 | 4,245 |
| 2023-03-30 | 4,270 | 4,285 | 4,185 | 4,235 | 254,000 | 4,235 |
| 2023-03-29 | 4,170 | 4,245 | 4,130 | 4,235 | 480,900 | 4,235 |
| 2023-03-28 | 4,125 | 4,160 | 4,085 | 4,140 | 327,900 | 4,140 |
| 2023-03-27 | 4,135 | 4,145 | 4,070 | 4,130 | 273,000 | 4,130 |
| 2023-03-24 | 4,100 | 4,145 | 4,085 | 4,120 | 274,100 | 4,120 |
| 2023-03-23 | 4,025 | 4,120 | 4,010 | 4,115 | 209,200 | 4,115 |
| 2023-03-22 | 4,040 | 4,110 | 4,040 | 4,095 | 310,600 | 4,095 |
| 2023-03-20 | 4,070 | 4,070 | 3,945 | 3,950 | 382,200 | 3,950 |
| 2023-03-17 | 4,045 | 4,105 | 4,025 | 4,095 | 282,600 | 4,095 |
| 2023-03-16 | 3,950 | 4,045 | 3,935 | 4,020 | 362,700 | 4,020 |
| 2023-03-15 | 4,070 | 4,105 | 4,005 | 4,060 | 388,000 | 4,060 |
| 2023-03-14 | 4,030 | 4,040 | 3,970 | 4,005 | 662,700 | 4,005 |
| 2023-03-13 | 4,110 | 4,135 | 4,070 | 4,085 | 425,200 | 4,085 |
| 2023-03-10 | 4,175 | 4,215 | 4,170 | 4,200 | 566,200 | 4,200 |
| 2023-03-09 | 4,270 | 4,325 | 4,245 | 4,265 | 372,000 | 4,265 |
| 2023-03-08 | 4,170 | 4,260 | 4,150 | 4,200 | 471,400 | 4,200 |
| 2023-03-07 | 4,265 | 4,280 | 4,225 | 4,230 | 332,900 | 4,230 |
| 2023-03-06 | 4,250 | 4,300 | 4,215 | 4,260 | 397,700 | 4,260 |
| 2023-03-03 | 4,235 | 4,235 | 4,170 | 4,180 | 324,300 | 4,180 |
| 2023-03-02 | 4,235 | 4,235 | 4,175 | 4,200 | 311,800 | 4,200 |
| 2023-03-01 | 4,240 | 4,250 | 4,170 | 4,220 | 317,900 | 4,220 |
| 2023-02-28 | 4,255 | 4,290 | 4,210 | 4,240 | 337,700 | 4,240 |
| 2023-02-27 | 4,170 | 4,315 | 4,170 | 4,280 | 684,100 | 4,280 |
| 2023-02-24 | 4,045 | 4,220 | 4,020 | 4,220 | 830,400 | 4,220 |
| 2023-02-22 | 3,980 | 4,010 | 3,970 | 4,005 | 312,200 | 4,005 |
| 2023-02-21 | 4,040 | 4,065 | 4,015 | 4,045 | 221,600 | 4,045 |
| 2023-02-20 | 4,020 | 4,040 | 3,990 | 4,015 | 185,400 | 4,015 |
| 2023-02-17 | 4,060 | 4,080 | 4,010 | 4,020 | 382,100 | 4,020 |
| 2023-02-16 | 4,070 | 4,130 | 4,060 | 4,125 | 399,200 | 4,125 |
| 2023-02-15 | 4,070 | 4,085 | 3,990 | 4,045 | 443,400 | 4,045 |
| 2023-02-14 | 4,070 | 4,095 | 4,020 | 4,045 | 463,900 | 4,045 |
| 2023-02-13 | 4,060 | 4,170 | 3,965 | 4,020 | 1,439,200 | 4,020 |
| 2023-02-10 | 3,890 | 3,915 | 3,825 | 3,870 | 428,500 | 3,870 |
| 2023-02-09 | 3,880 | 3,940 | 3,855 | 3,930 | 358,400 | 3,930 |
| 2023-02-08 | 3,955 | 3,970 | 3,915 | 3,930 | 265,700 | 3,930 |
| 2023-02-07 | 3,955 | 4,015 | 3,950 | 3,955 | 319,400 | 3,955 |
| 2023-02-06 | 3,960 | 3,985 | 3,920 | 3,955 | 424,500 | 3,955 |
| 2023-02-03 | 3,865 | 3,990 | 3,860 | 3,930 | 696,300 | 3,930 |
| 2023-02-02 | 3,835 | 3,840 | 3,795 | 3,825 | 385,000 | 3,825 |
| 2023-02-01 | 3,795 | 3,805 | 3,745 | 3,765 | 355,900 | 3,765 |
| 2023-01-31 | 3,825 | 3,845 | 3,765 | 3,775 | 327,300 | 3,775 |
| 2023-01-30 | 3,815 | 3,840 | 3,790 | 3,825 | 307,200 | 3,825 |
| 2023-01-27 | 3,860 | 3,870 | 3,810 | 3,835 | 337,200 | 3,835 |
| 2023-01-26 | 3,870 | 3,895 | 3,835 | 3,860 | 463,100 | 3,860 |
| 2023-01-25 | 3,780 | 3,850 | 3,765 | 3,845 | 305,700 | 3,845 |
| 2023-01-24 | 3,865 | 3,875 | 3,835 | 3,840 | 368,800 | 3,840 |
| 2023-01-23 | 3,835 | 3,835 | 3,760 | 3,785 | 353,300 | 3,785 |
| 2023-01-20 | 3,710 | 3,750 | 3,700 | 3,730 | 361,300 | 3,730 |
| 2023-01-19 | 3,700 | 3,775 | 3,660 | 3,750 | 558,400 | 3,750 |
| 2023-01-18 | 3,670 | 3,780 | 3,650 | 3,740 | 622,800 | 3,740 |
| 2023-01-17 | 3,630 | 3,695 | 3,630 | 3,640 | 307,300 | 3,640 |
| 2023-01-16 | 3,625 | 3,650 | 3,585 | 3,625 | 404,800 | 3,625 |
| 2023-01-13 | 3,645 | 3,705 | 3,640 | 3,675 | 557,000 | 3,675 |
| 2023-01-12 | 3,735 | 3,750 | 3,680 | 3,700 | 563,300 | 3,700 |
| 2023-01-11 | 3,565 | 3,690 | 3,555 | 3,680 | 544,400 | 3,680 |
| 2023-01-10 | 3,625 | 3,630 | 3,490 | 3,550 | 554,900 | 3,550 |
| 2023-01-06 | 3,445 | 3,570 | 3,410 | 3,520 | 632,900 | 3,520 |
| 2023-01-05 | 3,485 | 3,520 | 3,420 | 3,465 | 721,700 | 3,465 |
| 2023-01-04 | 3,550 | 3,580 | 3,455 | 3,455 | 624,400 | 3,455 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
