6954 ファナック(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 | 4,150 | 4,174 | 4,122 | 4,147 | 3,003,800 | 4,147 |
| 2023-12-28 | 4,169 | 4,200 | 4,158 | 4,200 | 1,858,900 | 4,200 |
| 2023-12-27 | 4,180 | 4,219 | 4,178 | 4,190 | 3,078,100 | 4,190 |
| 2023-12-26 | 4,155 | 4,165 | 4,140 | 4,158 | 1,510,600 | 4,158 |
| 2023-12-25 | 4,163 | 4,179 | 4,138 | 4,151 | 1,590,000 | 4,151 |
| 2023-12-22 | 4,170 | 4,177 | 4,126 | 4,155 | 2,584,200 | 4,155 |
| 2023-12-21 | 4,150 | 4,178 | 4,131 | 4,162 | 3,264,400 | 4,162 |
| 2023-12-20 | 4,135 | 4,215 | 4,134 | 4,187 | 4,677,700 | 4,187 |
| 2023-12-19 | 4,025 | 4,106 | 4,012 | 4,105 | 2,583,100 | 4,105 |
| 2023-12-18 | 4,117 | 4,120 | 4,027 | 4,071 | 2,599,600 | 4,071 |
| 2023-12-15 | 4,011 | 4,115 | 4,000 | 4,111 | 4,735,700 | 4,111 |
| 2023-12-14 | 4,012 | 4,042 | 3,963 | 3,997 | 3,245,100 | 3,997 |
| 2023-12-13 | 4,022 | 4,034 | 3,965 | 3,988 | 3,299,500 | 3,988 |
| 2023-12-12 | 4,060 | 4,069 | 3,998 | 4,020 | 2,588,800 | 4,020 |
| 2023-12-11 | 4,049 | 4,071 | 4,004 | 4,017 | 3,247,700 | 4,017 |
| 2023-12-08 | 4,054 | 4,063 | 3,945 | 3,959 | 5,674,400 | 3,959 |
| 2023-12-07 | 4,102 | 4,104 | 4,046 | 4,071 | 4,042,900 | 4,071 |
| 2023-12-06 | 4,122 | 4,146 | 4,103 | 4,125 | 3,743,000 | 4,125 |
| 2023-12-05 | 4,104 | 4,147 | 4,091 | 4,132 | 5,638,000 | 4,132 |
| 2023-12-04 | 4,101 | 4,105 | 4,048 | 4,076 | 3,237,600 | 4,076 |
| 2023-12-01 | 4,141 | 4,150 | 4,072 | 4,102 | 3,048,800 | 4,102 |
| 2023-11-30 | 4,095 | 4,114 | 4,068 | 4,114 | 4,618,600 | 4,114 |
| 2023-11-29 | 4,080 | 4,134 | 4,067 | 4,107 | 2,229,400 | 4,107 |
| 2023-11-28 | 4,150 | 4,161 | 4,078 | 4,095 | 3,886,400 | 4,095 |
| 2023-11-27 | 4,200 | 4,229 | 4,149 | 4,151 | 5,560,200 | 4,151 |
| 2023-11-24 | 4,098 | 4,175 | 4,097 | 4,110 | 4,645,700 | 4,110 |
| 2023-11-22 | 4,043 | 4,084 | 4,038 | 4,070 | 2,624,400 | 4,070 |
| 2023-11-21 | 4,047 | 4,057 | 4,028 | 4,052 | 3,107,100 | 4,052 |
| 2023-11-20 | 4,041 | 4,060 | 4,016 | 4,044 | 3,255,600 | 4,044 |
| 2023-11-17 | 4,000 | 4,047 | 3,983 | 4,043 | 3,303,100 | 4,043 |
| 2023-11-16 | 4,003 | 4,041 | 3,968 | 4,014 | 3,713,400 | 4,014 |
| 2023-11-15 | 3,911 | 4,006 | 3,899 | 4,000 | 6,160,000 | 4,000 |
| 2023-11-14 | 3,832 | 3,838 | 3,790 | 3,798 | 3,682,200 | 3,798 |
| 2023-11-13 | 3,900 | 3,910 | 3,810 | 3,829 | 3,354,200 | 3,829 |
| 2023-11-10 | 3,892 | 3,909 | 3,857 | 3,881 | 3,310,100 | 3,881 |
| 2023-11-09 | 3,864 | 3,874 | 3,832 | 3,859 | 2,342,400 | 3,859 |
| 2023-11-08 | 3,928 | 3,934 | 3,845 | 3,845 | 4,055,200 | 3,845 |
| 2023-11-07 | 3,975 | 3,983 | 3,912 | 3,940 | 3,658,600 | 3,940 |
| 2023-11-06 | 3,939 | 4,019 | 3,911 | 4,016 | 6,644,700 | 4,016 |
| 2023-11-02 | 3,864 | 3,873 | 3,802 | 3,813 | 4,888,300 | 3,813 |
| 2023-11-01 | 3,898 | 3,913 | 3,788 | 3,806 | 8,616,600 | 3,806 |
| 2023-10-31 | 3,674 | 3,684 | 3,620 | 3,653 | 7,488,500 | 3,653 |
| 2023-10-30 | 3,622 | 3,708 | 3,603 | 3,653 | 7,425,400 | 3,653 |
| 2023-10-27 | 3,689 | 3,740 | 3,669 | 3,681 | 4,004,600 | 3,681 |
| 2023-10-26 | 3,717 | 3,722 | 3,636 | 3,645 | 4,903,700 | 3,645 |
| 2023-10-25 | 3,747 | 3,785 | 3,730 | 3,752 | 6,264,400 | 3,752 |
| 2023-10-24 | 3,791 | 3,811 | 3,724 | 3,790 | 3,760,800 | 3,790 |
| 2023-10-23 | 3,805 | 3,827 | 3,774 | 3,777 | 3,972,600 | 3,777 |
| 2023-10-20 | 3,859 | 3,860 | 3,813 | 3,823 | 3,362,400 | 3,823 |
| 2023-10-19 | 3,830 | 3,882 | 3,810 | 3,859 | 4,101,600 | 3,859 |
| 2023-10-18 | 3,980 | 3,988 | 3,958 | 3,958 | 2,887,400 | 3,958 |
| 2023-10-17 | 4,010 | 4,028 | 3,955 | 3,966 | 2,401,000 | 3,966 |
| 2023-10-16 | 4,011 | 4,016 | 3,956 | 3,968 | 3,236,500 | 3,968 |
| 2023-10-13 | 4,119 | 4,142 | 4,036 | 4,057 | 6,089,200 | 4,057 |
| 2023-10-12 | 3,965 | 4,072 | 3,963 | 4,056 | 4,709,400 | 4,056 |
| 2023-10-11 | 3,935 | 3,964 | 3,929 | 3,950 | 3,561,700 | 3,950 |
| 2023-10-10 | 3,970 | 4,001 | 3,950 | 3,950 | 3,898,000 | 3,950 |
| 2023-10-06 | 3,921 | 3,939 | 3,898 | 3,920 | 3,781,800 | 3,920 |
| 2023-10-05 | 3,911 | 3,965 | 3,895 | 3,948 | 4,466,600 | 3,948 |
| 2023-10-04 | 3,906 | 3,953 | 3,894 | 3,911 | 4,950,200 | 3,911 |
| 2023-10-03 | 3,971 | 3,978 | 3,936 | 3,937 | 5,415,300 | 3,937 |
| 2023-10-02 | 3,945 | 4,025 | 3,935 | 3,953 | 5,301,800 | 3,953 |
| 2023-09-29 | 3,922 | 3,923 | 3,867 | 3,893 | 6,164,700 | 3,893 |
| 2023-09-28 | 3,856 | 3,907 | 3,838 | 3,867 | 4,826,700 | 3,867 |
| 2023-09-27 | 3,890 | 3,898 | 3,852 | 3,889 | 6,045,900 | 3,889 |
| 2023-09-26 | 3,925 | 3,935 | 3,896 | 3,896 | 5,391,900 | 3,896 |
| 2023-09-25 | 3,953 | 3,981 | 3,942 | 3,954 | 3,388,000 | 3,954 |
| 2023-09-22 | 3,948 | 4,003 | 3,935 | 3,966 | 5,130,300 | 3,966 |
| 2023-09-21 | 4,086 | 4,086 | 3,993 | 4,007 | 4,889,600 | 4,007 |
| 2023-09-20 | 4,065 | 4,122 | 4,045 | 4,098 | 3,901,200 | 4,098 |
| 2023-09-19 | 4,050 | 4,059 | 4,016 | 4,049 | 3,944,500 | 4,049 |
| 2023-09-15 | 4,061 | 4,080 | 4,038 | 4,062 | 5,434,300 | 4,062 |
| 2023-09-14 | 4,018 | 4,078 | 4,008 | 4,048 | 5,979,300 | 4,048 |
| 2023-09-13 | 4,086 | 4,105 | 4,066 | 4,081 | 2,974,600 | 4,081 |
| 2023-09-12 | 4,067 | 4,105 | 4,061 | 4,090 | 3,093,500 | 4,090 |
| 2023-09-11 | 4,082 | 4,095 | 4,050 | 4,053 | 2,375,000 | 4,053 |
| 2023-09-08 | 4,075 | 4,113 | 4,051 | 4,074 | 5,422,200 | 4,074 |
| 2023-09-07 | 4,125 | 4,179 | 4,119 | 4,124 | 3,299,600 | 4,124 |
| 2023-09-06 | 4,181 | 4,196 | 4,165 | 4,166 | 2,900,000 | 4,166 |
| 2023-09-05 | 4,188 | 4,206 | 4,166 | 4,196 | 3,202,800 | 4,196 |
| 2023-09-04 | 4,169 | 4,175 | 4,128 | 4,164 | 3,165,600 | 4,164 |
| 2023-09-01 | 4,142 | 4,169 | 4,128 | 4,157 | 3,447,300 | 4,157 |
| 2023-08-31 | 4,181 | 4,184 | 4,120 | 4,153 | 5,149,800 | 4,153 |
| 2023-08-30 | 4,178 | 4,211 | 4,174 | 4,192 | 3,066,100 | 4,192 |
| 2023-08-29 | 4,144 | 4,150 | 4,107 | 4,140 | 2,351,500 | 4,140 |
| 2023-08-28 | 4,112 | 4,158 | 4,104 | 4,138 | 3,109,700 | 4,138 |
| 2023-08-25 | 4,064 | 4,106 | 4,062 | 4,083 | 2,869,500 | 4,083 |
| 2023-08-24 | 4,112 | 4,134 | 4,077 | 4,134 | 2,795,600 | 4,134 |
| 2023-08-23 | 4,055 | 4,123 | 4,047 | 4,107 | 2,612,300 | 4,107 |
| 2023-08-22 | 4,052 | 4,072 | 4,036 | 4,055 | 2,499,200 | 4,055 |
| 2023-08-21 | 4,053 | 4,068 | 4,013 | 4,033 | 2,519,500 | 4,033 |
| 2023-08-18 | 4,013 | 4,073 | 4,011 | 4,051 | 2,836,400 | 4,051 |
| 2023-08-17 | 4,026 | 4,103 | 3,999 | 4,071 | 3,368,900 | 4,071 |
| 2023-08-16 | 4,051 | 4,082 | 4,035 | 4,035 | 3,517,500 | 4,035 |
| 2023-08-15 | 4,141 | 4,159 | 4,085 | 4,094 | 2,797,700 | 4,094 |
| 2023-08-14 | 4,192 | 4,213 | 4,094 | 4,102 | 3,892,300 | 4,102 |
| 2023-08-10 | 4,101 | 4,196 | 4,099 | 4,191 | 3,810,600 | 4,191 |
| 2023-08-09 | 4,150 | 4,193 | 4,128 | 4,134 | 3,185,800 | 4,134 |
| 2023-08-08 | 4,155 | 4,188 | 4,123 | 4,160 | 3,348,600 | 4,160 |
| 2023-08-07 | 4,068 | 4,116 | 4,047 | 4,107 | 3,709,700 | 4,107 |
| 2023-08-04 | 4,068 | 4,122 | 4,065 | 4,109 | 3,894,100 | 4,109 |
| 2023-08-03 | 4,100 | 4,169 | 4,088 | 4,133 | 4,859,000 | 4,133 |
| 2023-08-02 | 4,150 | 4,218 | 4,143 | 4,168 | 8,431,800 | 4,168 |
| 2023-08-01 | 4,302 | 4,317 | 4,220 | 4,220 | 10,644,600 | 4,220 |
| 2023-07-31 | 4,269 | 4,414 | 4,257 | 4,348 | 12,851,700 | 4,348 |
| 2023-07-28 | 4,685 | 4,740 | 4,604 | 4,689 | 5,311,200 | 4,689 |
| 2023-07-27 | 4,750 | 4,793 | 4,736 | 4,781 | 2,343,000 | 4,781 |
| 2023-07-26 | 4,776 | 4,799 | 4,747 | 4,778 | 1,830,100 | 4,778 |
| 2023-07-25 | 4,776 | 4,780 | 4,745 | 4,768 | 2,198,800 | 4,768 |
| 2023-07-24 | 4,769 | 4,804 | 4,736 | 4,747 | 2,346,000 | 4,747 |
| 2023-07-21 | 4,708 | 4,764 | 4,693 | 4,722 | 2,197,800 | 4,722 |
| 2023-07-20 | 4,771 | 4,804 | 4,708 | 4,720 | 2,419,600 | 4,720 |
| 2023-07-19 | 4,763 | 4,813 | 4,752 | 4,813 | 2,821,000 | 4,813 |
| 2023-07-18 | 4,723 | 4,771 | 4,710 | 4,728 | 2,267,200 | 4,728 |
| 2023-07-14 | 4,692 | 4,781 | 4,679 | 4,722 | 5,079,100 | 4,722 |
| 2023-07-13 | 4,730 | 4,782 | 4,703 | 4,762 | 2,271,300 | 4,762 |
| 2023-07-12 | 4,782 | 4,785 | 4,672 | 4,709 | 2,729,700 | 4,709 |
| 2023-07-11 | 4,804 | 4,823 | 4,758 | 4,768 | 2,617,200 | 4,768 |
| 2023-07-10 | 4,777 | 4,818 | 4,739 | 4,747 | 4,014,800 | 4,747 |
| 2023-07-07 | 4,830 | 4,846 | 4,751 | 4,753 | 5,050,100 | 4,753 |
| 2023-07-06 | 4,900 | 4,903 | 4,795 | 4,835 | 5,081,000 | 4,835 |
| 2023-07-05 | 4,972 | 4,993 | 4,933 | 4,959 | 3,094,000 | 4,959 |
| 2023-07-04 | 5,088 | 5,094 | 4,995 | 5,002 | 3,345,300 | 5,002 |
| 2023-07-03 | 5,106 | 5,168 | 5,106 | 5,145 | 2,755,800 | 5,145 |
| 2023-06-30 | 5,028 | 5,044 | 4,978 | 5,032 | 3,449,200 | 5,032 |
| 2023-06-29 | 5,057 | 5,082 | 5,009 | 5,029 | 3,356,600 | 5,029 |
| 2023-06-28 | 5,013 | 5,047 | 4,940 | 5,047 | 3,069,700 | 5,047 |
| 2023-06-27 | 4,996 | 5,000 | 4,927 | 4,943 | 2,580,000 | 4,943 |
| 2023-06-26 | 5,016 | 5,057 | 4,936 | 5,016 | 2,580,100 | 5,016 |
| 2023-06-23 | 5,172 | 5,210 | 5,012 | 5,037 | 3,600,400 | 5,037 |
| 2023-06-22 | 5,165 | 5,206 | 5,141 | 5,162 | 3,717,900 | 5,162 |
| 2023-06-21 | 5,156 | 5,280 | 5,154 | 5,244 | 2,671,900 | 5,244 |
| 2023-06-20 | 5,212 | 5,226 | 5,145 | 5,205 | 2,933,200 | 5,205 |
| 2023-06-19 | 5,300 | 5,334 | 5,233 | 5,246 | 3,128,200 | 5,246 |
| 2023-06-16 | 5,200 | 5,248 | 5,162 | 5,245 | 3,669,000 | 5,245 |
| 2023-06-15 | 5,210 | 5,261 | 5,181 | 5,207 | 2,761,700 | 5,207 |
| 2023-06-14 | 5,200 | 5,251 | 5,176 | 5,211 | 3,854,300 | 5,211 |
| 2023-06-13 | 5,144 | 5,160 | 5,088 | 5,131 | 3,371,400 | 5,131 |
| 2023-06-12 | 5,067 | 5,135 | 5,051 | 5,130 | 2,486,900 | 5,130 |
| 2023-06-09 | 5,049 | 5,076 | 5,004 | 5,051 | 5,605,700 | 5,051 |
| 2023-06-08 | 5,065 | 5,075 | 4,937 | 4,967 | 3,831,100 | 4,967 |
| 2023-06-07 | 5,168 | 5,236 | 5,058 | 5,064 | 6,611,000 | 5,064 |
| 2023-06-06 | 5,000 | 5,127 | 4,977 | 5,118 | 3,863,800 | 5,118 |
| 2023-06-05 | 4,880 | 5,028 | 4,879 | 5,027 | 4,521,500 | 5,027 |
| 2023-06-02 | 4,812 | 4,820 | 4,781 | 4,809 | 2,776,800 | 4,809 |
| 2023-06-01 | 4,743 | 4,763 | 4,689 | 4,742 | 3,344,900 | 4,742 |
| 2023-05-31 | 4,809 | 4,815 | 4,731 | 4,798 | 6,626,500 | 4,798 |
| 2023-05-30 | 4,764 | 4,840 | 4,758 | 4,838 | 2,451,400 | 4,838 |
| 2023-05-29 | 4,840 | 4,906 | 4,757 | 4,760 | 3,530,400 | 4,760 |
| 2023-05-26 | 4,776 | 4,817 | 4,710 | 4,720 | 3,339,100 | 4,720 |
| 2023-05-25 | 4,734 | 4,785 | 4,712 | 4,766 | 3,006,800 | 4,766 |
| 2023-05-24 | 4,727 | 4,819 | 4,717 | 4,799 | 3,603,500 | 4,799 |
| 2023-05-23 | 4,800 | 4,825 | 4,696 | 4,724 | 4,568,300 | 4,724 |
| 2023-05-22 | 4,675 | 4,776 | 4,653 | 4,776 | 3,342,600 | 4,776 |
| 2023-05-19 | 4,651 | 4,693 | 4,632 | 4,681 | 4,284,500 | 4,681 |
| 2023-05-18 | 4,569 | 4,602 | 4,541 | 4,581 | 3,797,500 | 4,581 |
| 2023-05-17 | 4,574 | 4,580 | 4,492 | 4,503 | 4,195,000 | 4,503 |
| 2023-05-16 | 4,598 | 4,623 | 4,575 | 4,575 | 3,290,900 | 4,575 |
| 2023-05-15 | 4,552 | 4,600 | 4,542 | 4,588 | 2,487,200 | 4,588 |
| 2023-05-12 | 4,528 | 4,575 | 4,483 | 4,560 | 5,982,900 | 4,560 |
| 2023-05-11 | 4,670 | 4,675 | 4,598 | 4,598 | 2,597,700 | 4,598 |
| 2023-05-10 | 4,620 | 4,663 | 4,611 | 4,646 | 2,558,400 | 4,646 |
| 2023-05-09 | 4,611 | 4,632 | 4,593 | 4,626 | 2,827,700 | 4,626 |
| 2023-05-08 | 4,603 | 4,644 | 4,583 | 4,583 | 3,786,200 | 4,583 |
| 2023-05-02 | 4,689 | 4,699 | 4,647 | 4,658 | 2,479,200 | 4,658 |
| 2023-05-01 | 4,650 | 4,709 | 4,644 | 4,667 | 3,603,600 | 4,667 |
| 2023-04-28 | 4,600 | 4,613 | 4,497 | 4,589 | 5,128,700 | 4,589 |
| 2023-04-27 | 4,551 | 4,614 | 4,507 | 4,566 | 5,652,600 | 4,566 |
| 2023-04-26 | 4,625 | 4,625 | 4,467 | 4,493 | 3,990,800 | 4,493 |
| 2023-04-25 | 4,640 | 4,673 | 4,587 | 4,592 | 2,818,700 | 4,592 |
| 2023-04-24 | 4,638 | 4,640 | 4,606 | 4,632 | 1,600,900 | 4,632 |
| 2023-04-21 | 4,673 | 4,685 | 4,636 | 4,642 | 2,041,400 | 4,642 |
| 2023-04-20 | 4,625 | 4,685 | 4,586 | 4,664 | 2,251,100 | 4,664 |
| 2023-04-19 | 4,630 | 4,680 | 4,629 | 4,646 | 2,563,100 | 4,646 |
| 2023-04-18 | 4,668 | 4,699 | 4,647 | 4,679 | 2,660,500 | 4,679 |
| 2023-04-17 | 4,670 | 4,731 | 4,663 | 4,667 | 3,225,100 | 4,667 |
| 2023-04-14 | 4,637 | 4,637 | 4,542 | 4,573 | 4,142,800 | 4,573 |
| 2023-04-13 | 4,515 | 4,582 | 4,497 | 4,567 | 3,038,900 | 4,567 |
| 2023-04-12 | 4,478 | 4,530 | 4,478 | 4,521 | 2,931,300 | 4,521 |
| 2023-04-11 | 4,500 | 4,523 | 4,475 | 4,496 | 3,974,000 | 4,496 |
| 2023-04-10 | 4,500 | 4,525 | 4,409 | 4,453 | 3,487,500 | 4,453 |
| 2023-04-07 | 4,470 | 4,519 | 4,466 | 4,505 | 1,998,100 | 4,505 |
| 2023-04-06 | 4,529 | 4,529 | 4,433 | 4,453 | 5,113,700 | 4,453 |
| 2023-04-05 | 4,667 | 4,701 | 4,566 | 4,581 | 4,982,200 | 4,581 |
| 2023-04-04 | 4,802 | 4,815 | 4,722 | 4,737 | 4,115,800 | 4,737 |
| 2023-04-03 | 4,849 | 4,850 | 4,773 | 4,793 | 3,880,800 | 4,793 |
| 2023-03-31 | 4,760 | 4,813 | 4,735 | 4,760 | 5,049,900 | 4,760 |
| 2023-03-30 | 4,710 | 4,720 | 4,618 | 4,690 | 3,023,500 | 4,690 |
| 2023-03-29 | 23,000 | 23,450 | 22,995 | 23,450 | 751,300 | 4,690 |
| 2023-03-28 | 23,015 | 23,150 | 22,960 | 23,065 | 520,600 | 4,613 |
| 2023-03-27 | 23,025 | 23,060 | 22,870 | 22,990 | 446,600 | 4,598 |
| 2023-03-24 | 22,880 | 22,920 | 22,730 | 22,910 | 719,800 | 4,582 |
| 2023-03-23 | 23,090 | 23,215 | 22,820 | 23,085 | 604,700 | 4,617 |
| 2023-03-22 | 23,115 | 23,350 | 23,010 | 23,240 | 649,900 | 4,648 |
| 2023-03-20 | 23,080 | 23,170 | 22,770 | 22,775 | 495,000 | 4,555 |
| 2023-03-17 | 22,845 | 23,085 | 22,760 | 23,085 | 766,100 | 4,617 |
| 2023-03-16 | 22,790 | 23,065 | 22,695 | 22,875 | 628,600 | 4,575 |
| 2023-03-15 | 23,190 | 23,380 | 23,105 | 23,260 | 613,100 | 4,652 |
| 2023-03-14 | 23,305 | 23,350 | 23,025 | 23,115 | 764,900 | 4,623 |
| 2023-03-13 | 23,845 | 23,885 | 23,430 | 23,610 | 640,300 | 4,722 |
| 2023-03-10 | 24,040 | 24,320 | 24,010 | 24,130 | 1,261,400 | 4,826 |
| 2023-03-09 | 24,450 | 24,645 | 24,390 | 24,475 | 791,100 | 4,895 |
| 2023-03-08 | 24,200 | 24,345 | 24,135 | 24,215 | 613,800 | 4,843 |
| 2023-03-07 | 24,360 | 24,450 | 24,235 | 24,290 | 578,900 | 4,858 |
| 2023-03-06 | 24,325 | 24,405 | 24,255 | 24,325 | 578,100 | 4,865 |
| 2023-03-03 | 23,870 | 24,120 | 23,845 | 24,015 | 861,500 | 4,803 |
| 2023-03-02 | 23,795 | 23,870 | 23,545 | 23,645 | 747,400 | 4,729 |
| 2023-03-01 | 23,155 | 23,680 | 23,100 | 23,655 | 700,700 | 4,731 |
| 2023-02-28 | 23,340 | 23,475 | 23,155 | 23,170 | 741,500 | 4,634 |
| 2023-02-27 | 22,685 | 23,215 | 22,620 | 23,140 | 756,200 | 4,628 |
| 2023-02-24 | 22,300 | 22,570 | 22,235 | 22,480 | 521,300 | 4,496 |
| 2023-02-22 | 22,335 | 22,375 | 22,070 | 22,070 | 565,700 | 4,414 |
| 2023-02-21 | 22,645 | 22,720 | 22,370 | 22,450 | 412,400 | 4,490 |
| 2023-02-20 | 22,700 | 22,740 | 22,595 | 22,700 | 335,900 | 4,540 |
| 2023-02-17 | 22,900 | 22,905 | 22,720 | 22,760 | 453,800 | 4,552 |
| 2023-02-16 | 23,025 | 23,070 | 22,850 | 23,010 | 430,700 | 4,602 |
| 2023-02-15 | 23,295 | 23,295 | 22,845 | 22,910 | 470,400 | 4,582 |
| 2023-02-14 | 23,045 | 23,080 | 22,895 | 22,980 | 425,200 | 4,596 |
| 2023-02-13 | 22,625 | 22,875 | 22,580 | 22,675 | 496,300 | 4,535 |
| 2023-02-10 | 22,925 | 23,145 | 22,800 | 22,865 | 1,109,200 | 4,573 |
| 2023-02-09 | 22,870 | 22,985 | 22,810 | 22,890 | 572,600 | 4,578 |
| 2023-02-08 | 22,800 | 23,150 | 22,775 | 23,105 | 580,700 | 4,621 |
| 2023-02-07 | 23,255 | 23,260 | 23,055 | 23,080 | 338,900 | 4,616 |
| 2023-02-06 | 23,365 | 23,455 | 23,095 | 23,110 | 605,900 | 4,622 |
| 2023-02-03 | 23,005 | 23,265 | 22,905 | 22,995 | 554,400 | 4,599 |
| 2023-02-02 | 22,890 | 22,950 | 22,655 | 22,910 | 540,200 | 4,582 |
| 2023-02-01 | 22,950 | 23,045 | 22,720 | 22,800 | 529,600 | 4,560 |
| 2023-01-31 | 22,945 | 23,085 | 22,805 | 22,905 | 985,700 | 4,581 |
| 2023-01-30 | 23,010 | 23,385 | 22,935 | 23,165 | 1,540,800 | 4,633 |
| 2023-01-27 | 22,205 | 22,485 | 22,120 | 22,365 | 766,600 | 4,473 |
| 2023-01-26 | 22,305 | 22,400 | 22,170 | 22,270 | 532,900 | 4,454 |
| 2023-01-25 | 22,100 | 22,355 | 22,010 | 22,270 | 570,100 | 4,454 |
| 2023-01-24 | 22,155 | 22,435 | 22,150 | 22,310 | 721,200 | 4,462 |
| 2023-01-23 | 21,990 | 22,025 | 21,780 | 21,955 | 590,700 | 4,391 |
| 2023-01-20 | 21,505 | 21,570 | 21,330 | 21,560 | 559,300 | 4,312 |
| 2023-01-19 | 21,655 | 21,775 | 21,380 | 21,495 | 610,200 | 4,299 |
| 2023-01-18 | 21,325 | 21,935 | 21,295 | 21,820 | 919,000 | 4,364 |
| 2023-01-17 | 20,765 | 21,265 | 20,750 | 21,255 | 592,200 | 4,251 |
| 2023-01-16 | 20,755 | 20,825 | 20,600 | 20,810 | 549,700 | 4,162 |
| 2023-01-13 | 21,150 | 21,320 | 20,975 | 21,015 | 887,200 | 4,203 |
| 2023-01-12 | 20,900 | 21,250 | 20,775 | 21,230 | 927,400 | 4,246 |
| 2023-01-11 | 20,250 | 20,925 | 20,205 | 20,825 | 1,168,600 | 4,165 |
| 2023-01-10 | 19,845 | 20,005 | 19,735 | 19,910 | 911,600 | 3,982 |
| 2023-01-06 | 19,700 | 19,920 | 19,670 | 19,795 | 657,800 | 3,959 |
| 2023-01-05 | 19,800 | 19,970 | 19,730 | 19,815 | 630,300 | 3,963 |
| 2023-01-04 | 19,800 | 19,955 | 19,655 | 19,855 | 667,100 | 3,971 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
