6957 (株)芝浦電子 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 | 5,530 | 5,610 | 5,470 | 5,570 | 31,200 | 2,785 |
| 2023-12-28 | 5,450 | 5,460 | 5,370 | 5,460 | 21,500 | 2,730 |
| 2023-12-27 | 5,260 | 5,360 | 5,260 | 5,360 | 31,200 | 2,680 |
| 2023-12-26 | 5,170 | 5,240 | 5,140 | 5,240 | 42,600 | 2,620 |
| 2023-12-25 | 5,230 | 5,270 | 5,140 | 5,180 | 43,900 | 2,590 |
| 2023-12-22 | 5,310 | 5,320 | 5,230 | 5,280 | 41,000 | 2,640 |
| 2023-12-21 | 5,350 | 5,410 | 5,310 | 5,370 | 29,500 | 2,685 |
| 2023-12-20 | 5,430 | 5,480 | 5,390 | 5,420 | 35,600 | 2,710 |
| 2023-12-19 | 5,310 | 5,430 | 5,270 | 5,390 | 35,100 | 2,695 |
| 2023-12-18 | 5,490 | 5,490 | 5,360 | 5,400 | 26,400 | 2,700 |
| 2023-12-15 | 5,550 | 5,580 | 5,490 | 5,520 | 25,400 | 2,760 |
| 2023-12-14 | 5,640 | 5,650 | 5,460 | 5,470 | 21,500 | 2,735 |
| 2023-12-13 | 5,480 | 5,610 | 5,480 | 5,610 | 23,400 | 2,805 |
| 2023-12-12 | 5,520 | 5,580 | 5,470 | 5,470 | 28,400 | 2,735 |
| 2023-12-11 | 5,500 | 5,570 | 5,450 | 5,540 | 29,700 | 2,770 |
| 2023-12-08 | 5,580 | 5,610 | 5,470 | 5,480 | 27,200 | 2,740 |
| 2023-12-07 | 5,770 | 5,770 | 5,590 | 5,640 | 19,900 | 2,820 |
| 2023-12-06 | 5,730 | 5,830 | 5,730 | 5,830 | 16,400 | 2,915 |
| 2023-12-05 | 5,800 | 5,860 | 5,740 | 5,740 | 22,900 | 2,870 |
| 2023-12-04 | 5,870 | 5,870 | 5,810 | 5,850 | 12,000 | 2,925 |
| 2023-12-01 | 5,920 | 5,920 | 5,820 | 5,830 | 16,200 | 2,915 |
| 2023-11-30 | 5,930 | 5,980 | 5,910 | 5,950 | 8,100 | 2,975 |
| 2023-11-29 | 5,950 | 5,980 | 5,910 | 5,920 | 9,600 | 2,960 |
| 2023-11-28 | 5,970 | 6,020 | 5,860 | 5,910 | 19,000 | 2,955 |
| 2023-11-27 | 6,000 | 6,050 | 5,950 | 6,000 | 21,200 | 3,000 |
| 2023-11-24 | 5,890 | 5,990 | 5,870 | 5,970 | 27,700 | 2,985 |
| 2023-11-22 | 5,810 | 5,900 | 5,770 | 5,890 | 20,300 | 2,945 |
| 2023-11-21 | 5,800 | 5,850 | 5,760 | 5,810 | 8,900 | 2,905 |
| 2023-11-20 | 5,790 | 5,890 | 5,750 | 5,750 | 16,800 | 2,875 |
| 2023-11-17 | 5,810 | 5,870 | 5,740 | 5,860 | 26,000 | 2,930 |
| 2023-11-16 | 5,770 | 5,890 | 5,660 | 5,890 | 31,700 | 2,945 |
| 2023-11-15 | 5,650 | 5,750 | 5,570 | 5,710 | 50,600 | 2,855 |
| 2023-11-14 | 5,960 | 5,960 | 5,640 | 5,650 | 52,500 | 2,825 |
| 2023-11-13 | 5,980 | 6,040 | 5,900 | 5,940 | 23,400 | 2,970 |
| 2023-11-10 | 5,860 | 5,930 | 5,820 | 5,930 | 11,600 | 2,965 |
| 2023-11-09 | 5,900 | 5,950 | 5,880 | 5,900 | 15,600 | 2,950 |
| 2023-11-08 | 5,980 | 5,980 | 5,830 | 5,900 | 40,200 | 2,950 |
| 2023-11-07 | 5,900 | 5,950 | 5,830 | 5,910 | 19,000 | 2,955 |
| 2023-11-06 | 5,830 | 5,910 | 5,820 | 5,910 | 24,200 | 2,955 |
| 2023-11-02 | 5,780 | 5,840 | 5,740 | 5,740 | 31,900 | 2,870 |
| 2023-11-01 | 5,700 | 5,780 | 5,630 | 5,680 | 45,200 | 2,840 |
| 2023-10-31 | 5,660 | 5,660 | 5,490 | 5,600 | 26,100 | 2,800 |
| 2023-10-30 | 5,550 | 5,680 | 5,550 | 5,620 | 14,300 | 2,810 |
| 2023-10-27 | 5,570 | 5,680 | 5,540 | 5,590 | 36,300 | 2,795 |
| 2023-10-26 | 5,680 | 5,680 | 5,530 | 5,540 | 17,800 | 2,770 |
| 2023-10-25 | 5,730 | 5,750 | 5,680 | 5,720 | 11,300 | 2,860 |
| 2023-10-24 | 5,620 | 5,680 | 5,480 | 5,680 | 35,900 | 2,840 |
| 2023-10-23 | 5,810 | 5,810 | 5,590 | 5,590 | 22,600 | 2,795 |
| 2023-10-20 | 5,700 | 5,720 | 5,630 | 5,710 | 22,700 | 2,855 |
| 2023-10-19 | 5,950 | 5,950 | 5,740 | 5,760 | 29,400 | 2,880 |
| 2023-10-18 | 5,950 | 6,000 | 5,900 | 6,000 | 20,700 | 3,000 |
| 2023-10-17 | 5,970 | 6,030 | 5,900 | 5,950 | 26,100 | 2,975 |
| 2023-10-16 | 5,850 | 5,940 | 5,790 | 5,840 | 32,200 | 2,920 |
| 2023-10-13 | 5,940 | 5,980 | 5,880 | 5,910 | 27,200 | 2,955 |
| 2023-10-12 | 5,740 | 5,980 | 5,700 | 5,980 | 44,700 | 2,990 |
| 2023-10-11 | 5,730 | 5,750 | 5,610 | 5,720 | 40,300 | 2,860 |
| 2023-10-10 | 5,660 | 5,750 | 5,660 | 5,720 | 29,300 | 2,860 |
| 2023-10-06 | 5,680 | 5,720 | 5,620 | 5,640 | 44,000 | 2,820 |
| 2023-10-05 | 5,680 | 5,780 | 5,660 | 5,670 | 29,500 | 2,835 |
| 2023-10-04 | 5,680 | 5,730 | 5,620 | 5,620 | 24,000 | 2,810 |
| 2023-10-03 | 5,930 | 5,990 | 5,780 | 5,780 | 20,500 | 2,890 |
| 2023-10-02 | 6,030 | 6,120 | 5,920 | 5,950 | 22,500 | 2,975 |
| 2023-09-29 | 6,010 | 6,140 | 5,960 | 6,020 | 28,100 | 3,010 |
| 2023-09-28 | 5,930 | 6,000 | 5,870 | 5,960 | 29,800 | 2,980 |
| 2023-09-27 | 5,810 | 5,870 | 5,780 | 5,860 | 28,000 | 2,930 |
| 2023-09-26 | 6,140 | 6,140 | 5,900 | 5,910 | 40,300 | 2,955 |
| 2023-09-25 | 6,020 | 6,160 | 6,020 | 6,110 | 28,900 | 3,055 |
| 2023-09-22 | 6,070 | 6,140 | 6,000 | 6,120 | 26,900 | 3,060 |
| 2023-09-21 | 6,110 | 6,120 | 6,010 | 6,070 | 34,000 | 3,035 |
| 2023-09-20 | 6,100 | 6,180 | 6,090 | 6,150 | 20,600 | 3,075 |
| 2023-09-19 | 6,110 | 6,110 | 5,990 | 6,060 | 42,800 | 3,030 |
| 2023-09-15 | 6,030 | 6,130 | 5,990 | 6,090 | 42,700 | 3,045 |
| 2023-09-14 | 5,970 | 6,070 | 5,960 | 6,000 | 22,000 | 3,000 |
| 2023-09-13 | 6,150 | 6,150 | 5,950 | 5,950 | 41,700 | 2,975 |
| 2023-09-12 | 6,140 | 6,190 | 6,080 | 6,190 | 23,700 | 3,095 |
| 2023-09-11 | 6,270 | 6,290 | 6,110 | 6,140 | 45,700 | 3,070 |
| 2023-09-08 | 6,290 | 6,320 | 6,200 | 6,250 | 39,200 | 3,125 |
| 2023-09-07 | 6,410 | 6,440 | 6,380 | 6,390 | 28,600 | 3,195 |
| 2023-09-06 | 6,500 | 6,590 | 6,420 | 6,470 | 39,600 | 3,235 |
| 2023-09-05 | 6,470 | 6,620 | 6,450 | 6,600 | 53,300 | 3,300 |
| 2023-09-04 | 6,370 | 6,460 | 6,370 | 6,450 | 31,300 | 3,225 |
| 2023-09-01 | 6,530 | 6,530 | 6,380 | 6,380 | 28,600 | 3,190 |
| 2023-08-31 | 6,590 | 6,590 | 6,510 | 6,520 | 20,200 | 3,260 |
| 2023-08-30 | 6,550 | 6,560 | 6,470 | 6,490 | 26,300 | 3,245 |
| 2023-08-29 | 6,520 | 6,600 | 6,500 | 6,530 | 18,600 | 3,265 |
| 2023-08-28 | 6,470 | 6,570 | 6,390 | 6,550 | 19,600 | 3,275 |
| 2023-08-25 | 6,540 | 6,540 | 6,470 | 6,480 | 12,500 | 3,240 |
| 2023-08-24 | 6,520 | 6,700 | 6,520 | 6,540 | 23,300 | 3,270 |
| 2023-08-23 | 6,480 | 6,600 | 6,410 | 6,600 | 25,800 | 3,300 |
| 2023-08-22 | 6,480 | 6,600 | 6,460 | 6,550 | 83,500 | 3,275 |
| 2023-08-21 | 6,970 | 6,970 | 6,460 | 6,490 | 136,200 | 3,245 |
| 2023-08-18 | 7,140 | 7,160 | 7,010 | 7,080 | 18,300 | 3,540 |
| 2023-08-17 | 7,110 | 7,180 | 7,010 | 7,160 | 20,500 | 3,580 |
| 2023-08-16 | 7,180 | 7,280 | 7,140 | 7,190 | 26,200 | 3,595 |
| 2023-08-15 | 7,260 | 7,290 | 7,140 | 7,150 | 19,400 | 3,575 |
| 2023-08-14 | 7,210 | 7,300 | 7,190 | 7,190 | 41,600 | 3,595 |
| 2023-08-10 | 7,090 | 7,280 | 7,080 | 7,280 | 42,000 | 3,640 |
| 2023-08-09 | 6,890 | 7,180 | 6,840 | 7,090 | 113,600 | 3,545 |
| 2023-08-08 | 7,330 | 7,350 | 6,700 | 6,790 | 177,700 | 3,395 |
| 2023-08-07 | 6,770 | 6,920 | 6,680 | 6,830 | 62,100 | 3,415 |
| 2023-08-04 | 6,810 | 6,850 | 6,750 | 6,800 | 27,500 | 3,400 |
| 2023-08-03 | 7,080 | 7,080 | 6,870 | 6,900 | 36,000 | 3,450 |
| 2023-08-02 | 7,050 | 7,270 | 7,050 | 7,170 | 35,100 | 3,585 |
| 2023-08-01 | 7,180 | 7,270 | 7,130 | 7,130 | 24,400 | 3,565 |
| 2023-07-31 | 7,060 | 7,180 | 7,000 | 7,160 | 53,700 | 3,580 |
| 2023-07-28 | 6,890 | 7,010 | 6,860 | 6,960 | 29,400 | 3,480 |
| 2023-07-27 | 6,980 | 7,030 | 6,910 | 6,980 | 26,000 | 3,490 |
| 2023-07-26 | 7,050 | 7,070 | 6,980 | 7,030 | 28,300 | 3,515 |
| 2023-07-25 | 7,020 | 7,160 | 6,980 | 7,040 | 59,100 | 3,520 |
| 2023-07-24 | 6,900 | 7,000 | 6,900 | 6,930 | 34,700 | 3,465 |
| 2023-07-21 | 6,780 | 6,880 | 6,640 | 6,810 | 34,800 | 3,405 |
| 2023-07-20 | 6,850 | 6,880 | 6,800 | 6,840 | 14,000 | 3,420 |
| 2023-07-19 | 6,870 | 6,980 | 6,810 | 6,850 | 34,200 | 3,425 |
| 2023-07-18 | 6,670 | 6,860 | 6,670 | 6,840 | 26,600 | 3,420 |
| 2023-07-14 | 6,850 | 6,850 | 6,640 | 6,700 | 39,200 | 3,350 |
| 2023-07-13 | 6,730 | 6,730 | 6,620 | 6,650 | 19,900 | 3,325 |
| 2023-07-12 | 6,850 | 6,910 | 6,670 | 6,670 | 26,100 | 3,335 |
| 2023-07-11 | 6,840 | 6,940 | 6,780 | 6,800 | 40,000 | 3,400 |
| 2023-07-10 | 6,910 | 6,910 | 6,810 | 6,840 | 21,000 | 3,420 |
| 2023-07-07 | 6,750 | 6,940 | 6,750 | 6,780 | 38,400 | 3,390 |
| 2023-07-06 | 6,810 | 6,850 | 6,720 | 6,820 | 26,000 | 3,410 |
| 2023-07-05 | 6,840 | 6,930 | 6,820 | 6,820 | 26,600 | 3,410 |
| 2023-07-04 | 6,680 | 6,940 | 6,620 | 6,860 | 62,800 | 3,430 |
| 2023-07-03 | 6,670 | 6,720 | 6,590 | 6,650 | 23,600 | 3,325 |
| 2023-06-30 | 6,540 | 6,700 | 6,450 | 6,620 | 51,100 | 3,310 |
| 2023-06-29 | 6,480 | 6,530 | 6,420 | 6,480 | 22,100 | 3,240 |
| 2023-06-28 | 6,410 | 6,520 | 6,360 | 6,520 | 58,600 | 3,260 |
| 2023-06-27 | 6,350 | 6,390 | 6,270 | 6,350 | 32,000 | 3,175 |
| 2023-06-26 | 6,350 | 6,560 | 6,250 | 6,450 | 49,000 | 3,225 |
| 2023-06-23 | 6,400 | 6,470 | 6,260 | 6,350 | 33,100 | 3,175 |
| 2023-06-22 | 6,440 | 6,460 | 6,350 | 6,350 | 28,300 | 3,175 |
| 2023-06-21 | 6,210 | 6,470 | 6,160 | 6,470 | 43,300 | 3,235 |
| 2023-06-20 | 6,280 | 6,310 | 6,150 | 6,270 | 16,800 | 3,135 |
| 2023-06-19 | 6,110 | 6,350 | 6,080 | 6,280 | 52,700 | 3,140 |
| 2023-06-16 | 6,300 | 6,420 | 6,070 | 6,200 | 67,900 | 3,100 |
| 2023-06-15 | 5,850 | 6,420 | 5,850 | 6,350 | 134,900 | 3,175 |
| 2023-06-14 | 5,810 | 5,830 | 5,740 | 5,820 | 33,900 | 2,910 |
| 2023-06-13 | 5,820 | 5,850 | 5,740 | 5,740 | 41,300 | 2,870 |
| 2023-06-12 | 5,740 | 5,820 | 5,670 | 5,790 | 23,200 | 2,895 |
| 2023-06-09 | 5,640 | 5,740 | 5,640 | 5,710 | 24,400 | 2,855 |
| 2023-06-08 | 5,870 | 5,910 | 5,630 | 5,670 | 42,900 | 2,835 |
| 2023-06-07 | 5,900 | 5,970 | 5,840 | 5,870 | 31,200 | 2,935 |
| 2023-06-06 | 5,970 | 5,970 | 5,870 | 5,870 | 19,400 | 2,935 |
| 2023-06-05 | 5,880 | 5,970 | 5,830 | 5,960 | 28,100 | 2,980 |
| 2023-06-02 | 5,860 | 5,880 | 5,790 | 5,830 | 23,000 | 2,915 |
| 2023-06-01 | 5,980 | 5,980 | 5,850 | 5,860 | 16,400 | 2,930 |
| 2023-05-31 | 5,980 | 6,010 | 5,870 | 5,900 | 47,100 | 2,950 |
| 2023-05-30 | 5,970 | 6,090 | 5,890 | 6,080 | 36,800 | 3,040 |
| 2023-05-29 | 6,050 | 6,090 | 5,940 | 5,940 | 38,600 | 2,970 |
| 2023-05-26 | 5,970 | 6,130 | 5,970 | 5,980 | 53,100 | 2,990 |
| 2023-05-25 | 5,840 | 5,980 | 5,830 | 5,970 | 29,400 | 2,985 |
| 2023-05-24 | 5,970 | 5,970 | 5,840 | 5,910 | 46,900 | 2,955 |
| 2023-05-23 | 5,930 | 6,240 | 5,870 | 6,000 | 110,300 | 3,000 |
| 2023-05-22 | 5,550 | 5,760 | 5,540 | 5,760 | 37,300 | 2,880 |
| 2023-05-19 | 5,650 | 5,690 | 5,590 | 5,590 | 22,100 | 2,795 |
| 2023-05-18 | 5,540 | 5,650 | 5,540 | 5,640 | 32,500 | 2,820 |
| 2023-05-17 | 5,490 | 5,570 | 5,480 | 5,490 | 23,700 | 2,745 |
| 2023-05-16 | 5,460 | 5,630 | 5,430 | 5,490 | 55,300 | 2,745 |
| 2023-05-15 | 5,630 | 5,630 | 5,410 | 5,490 | 61,200 | 2,745 |
| 2023-05-12 | 5,270 | 5,670 | 5,250 | 5,670 | 126,900 | 2,835 |
| 2023-05-11 | 5,840 | 5,850 | 5,710 | 5,770 | 17,900 | 2,885 |
| 2023-05-10 | 5,800 | 5,900 | 5,800 | 5,850 | 14,400 | 2,925 |
| 2023-05-09 | 5,830 | 5,880 | 5,800 | 5,840 | 18,300 | 2,920 |
| 2023-05-08 | 5,850 | 5,860 | 5,790 | 5,830 | 11,100 | 2,915 |
| 2023-05-02 | 5,730 | 5,840 | 5,670 | 5,800 | 21,100 | 2,900 |
| 2023-05-01 | 5,720 | 5,740 | 5,640 | 5,710 | 13,700 | 2,855 |
| 2023-04-28 | 5,670 | 5,710 | 5,620 | 5,680 | 17,300 | 2,840 |
| 2023-04-27 | 5,540 | 5,590 | 5,520 | 5,590 | 11,800 | 2,795 |
| 2023-04-26 | 5,670 | 5,690 | 5,530 | 5,530 | 17,200 | 2,765 |
| 2023-04-25 | 5,710 | 5,750 | 5,650 | 5,670 | 21,800 | 2,835 |
| 2023-04-24 | 5,730 | 5,730 | 5,630 | 5,680 | 18,700 | 2,840 |
| 2023-04-21 | 5,760 | 5,830 | 5,710 | 5,710 | 11,900 | 2,855 |
| 2023-04-20 | 5,760 | 5,780 | 5,670 | 5,760 | 20,400 | 2,880 |
| 2023-04-19 | 5,740 | 5,790 | 5,630 | 5,790 | 21,400 | 2,895 |
| 2023-04-18 | 5,790 | 5,800 | 5,630 | 5,660 | 23,800 | 2,830 |
| 2023-04-17 | 5,890 | 5,890 | 5,770 | 5,790 | 15,500 | 2,895 |
| 2023-04-14 | 5,960 | 5,960 | 5,840 | 5,840 | 21,300 | 2,920 |
| 2023-04-13 | 5,920 | 5,950 | 5,830 | 5,870 | 24,000 | 2,935 |
| 2023-04-12 | 6,010 | 6,010 | 5,900 | 5,950 | 22,100 | 2,975 |
| 2023-04-11 | 5,950 | 6,020 | 5,850 | 5,980 | 24,900 | 2,990 |
| 2023-04-10 | 5,840 | 5,910 | 5,800 | 5,830 | 26,100 | 2,915 |
| 2023-04-07 | 5,670 | 5,780 | 5,630 | 5,760 | 27,400 | 2,880 |
| 2023-04-06 | 5,640 | 5,640 | 5,500 | 5,580 | 23,500 | 2,790 |
| 2023-04-05 | 5,720 | 5,780 | 5,640 | 5,650 | 19,700 | 2,825 |
| 2023-04-04 | 5,790 | 5,810 | 5,720 | 5,780 | 15,500 | 2,890 |
| 2023-04-03 | 5,920 | 5,920 | 5,770 | 5,780 | 19,300 | 2,890 |
| 2023-03-31 | 6,000 | 6,020 | 5,860 | 5,880 | 37,500 | 2,940 |
| 2023-03-30 | 5,780 | 5,920 | 5,740 | 5,870 | 18,100 | 2,935 |
| 2023-03-29 | 5,970 | 5,970 | 5,850 | 5,900 | 17,400 | 2,950 |
| 2023-03-28 | 6,060 | 6,130 | 5,840 | 5,890 | 28,000 | 2,945 |
| 2023-03-27 | 6,170 | 6,180 | 6,080 | 6,090 | 31,600 | 3,045 |
| 2023-03-24 | 5,900 | 6,080 | 5,880 | 6,020 | 32,600 | 3,010 |
| 2023-03-23 | 5,900 | 5,930 | 5,860 | 5,880 | 10,900 | 2,940 |
| 2023-03-22 | 5,930 | 5,970 | 5,870 | 5,910 | 21,800 | 2,955 |
| 2023-03-20 | 5,940 | 5,940 | 5,760 | 5,760 | 21,300 | 2,880 |
| 2023-03-17 | 5,950 | 6,030 | 5,890 | 5,940 | 39,700 | 2,970 |
| 2023-03-16 | 5,700 | 5,930 | 5,700 | 5,850 | 57,000 | 2,925 |
| 2023-03-15 | 5,680 | 5,840 | 5,680 | 5,800 | 30,400 | 2,900 |
| 2023-03-14 | 5,620 | 5,700 | 5,510 | 5,640 | 40,800 | 2,820 |
| 2023-03-13 | 5,590 | 5,750 | 5,530 | 5,700 | 24,100 | 2,850 |
| 2023-03-10 | 5,690 | 5,770 | 5,670 | 5,710 | 21,700 | 2,855 |
| 2023-03-09 | 5,860 | 5,860 | 5,710 | 5,770 | 16,100 | 2,885 |
| 2023-03-08 | 5,710 | 5,840 | 5,680 | 5,790 | 27,000 | 2,895 |
| 2023-03-07 | 5,660 | 5,780 | 5,640 | 5,780 | 24,400 | 2,890 |
| 2023-03-06 | 5,670 | 5,680 | 5,590 | 5,660 | 23,900 | 2,830 |
| 2023-03-03 | 5,690 | 5,690 | 5,610 | 5,650 | 13,900 | 2,825 |
| 2023-03-02 | 5,790 | 5,790 | 5,620 | 5,620 | 14,100 | 2,810 |
| 2023-03-01 | 5,650 | 5,750 | 5,630 | 5,720 | 32,400 | 2,860 |
| 2023-02-28 | 5,630 | 5,750 | 5,560 | 5,700 | 41,400 | 2,850 |
| 2023-02-27 | 5,590 | 5,610 | 5,530 | 5,560 | 23,900 | 2,780 |
| 2023-02-24 | 5,550 | 5,640 | 5,430 | 5,600 | 42,000 | 2,800 |
| 2023-02-22 | 5,500 | 5,640 | 5,500 | 5,640 | 33,600 | 2,820 |
| 2023-02-21 | 5,580 | 5,670 | 5,500 | 5,540 | 24,400 | 2,770 |
| 2023-02-20 | 5,640 | 5,640 | 5,480 | 5,510 | 33,100 | 2,755 |
| 2023-02-17 | 5,600 | 5,710 | 5,500 | 5,640 | 52,100 | 2,820 |
| 2023-02-16 | 5,530 | 5,650 | 5,530 | 5,600 | 31,600 | 2,800 |
| 2023-02-15 | 5,520 | 5,580 | 5,390 | 5,530 | 48,300 | 2,765 |
| 2023-02-14 | 5,290 | 5,490 | 5,260 | 5,480 | 90,600 | 2,740 |
| 2023-02-13 | 5,110 | 5,200 | 5,030 | 5,110 | 36,500 | 2,555 |
| 2023-02-10 | 5,220 | 5,230 | 5,130 | 5,130 | 17,700 | 2,565 |
| 2023-02-09 | 5,150 | 5,220 | 5,130 | 5,220 | 15,300 | 2,610 |
| 2023-02-08 | 5,140 | 5,250 | 5,140 | 5,230 | 16,100 | 2,615 |
| 2023-02-07 | 5,130 | 5,170 | 5,090 | 5,140 | 16,600 | 2,570 |
| 2023-02-06 | 5,230 | 5,240 | 5,110 | 5,140 | 23,500 | 2,570 |
| 2023-02-03 | 5,170 | 5,250 | 5,170 | 5,240 | 13,000 | 2,620 |
| 2023-02-02 | 5,200 | 5,230 | 5,150 | 5,200 | 12,800 | 2,600 |
| 2023-02-01 | 5,160 | 5,180 | 5,090 | 5,130 | 17,500 | 2,565 |
| 2023-01-31 | 5,100 | 5,190 | 5,080 | 5,160 | 9,200 | 2,580 |
| 2023-01-30 | 5,140 | 5,160 | 5,080 | 5,100 | 9,300 | 2,550 |
| 2023-01-27 | 5,210 | 5,230 | 5,160 | 5,190 | 6,900 | 2,595 |
| 2023-01-26 | 5,200 | 5,250 | 5,170 | 5,200 | 8,100 | 2,600 |
| 2023-01-25 | 5,140 | 5,240 | 5,140 | 5,190 | 8,500 | 2,595 |
| 2023-01-24 | 5,240 | 5,280 | 5,190 | 5,230 | 14,800 | 2,615 |
| 2023-01-23 | 5,130 | 5,210 | 5,070 | 5,190 | 13,600 | 2,595 |
| 2023-01-20 | 5,040 | 5,100 | 5,010 | 5,040 | 9,900 | 2,520 |
| 2023-01-19 | 5,020 | 5,060 | 5,000 | 5,060 | 9,900 | 2,530 |
| 2023-01-18 | 5,100 | 5,200 | 5,060 | 5,080 | 25,200 | 2,540 |
| 2023-01-17 | 4,970 | 5,110 | 4,970 | 5,100 | 9,600 | 2,550 |
| 2023-01-16 | 5,110 | 5,110 | 4,975 | 4,975 | 9,500 | 2,487.50 |
| 2023-01-13 | 5,070 | 5,160 | 5,060 | 5,060 | 10,200 | 2,530 |
| 2023-01-12 | 5,210 | 5,280 | 5,100 | 5,100 | 14,400 | 2,550 |
| 2023-01-11 | 5,050 | 5,240 | 5,050 | 5,190 | 29,700 | 2,595 |
| 2023-01-10 | 4,980 | 5,070 | 4,950 | 5,060 | 14,800 | 2,530 |
| 2023-01-06 | 4,805 | 4,970 | 4,780 | 4,945 | 25,300 | 2,472.50 |
| 2023-01-05 | 4,900 | 4,935 | 4,810 | 4,815 | 43,000 | 2,407.50 |
| 2023-01-04 | 4,905 | 4,905 | 4,775 | 4,780 | 29,500 | 2,390 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
