6961 (株)エンプラス 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 | 12,170 | 12,220 | 11,900 | 12,000 | 125,500 | 12,000 |
| 2023-12-28 | 12,360 | 12,430 | 12,130 | 12,310 | 113,900 | 12,310 |
| 2023-12-27 | 12,730 | 12,940 | 12,390 | 12,390 | 173,800 | 12,390 |
| 2023-12-26 | 12,470 | 12,880 | 12,350 | 12,590 | 127,400 | 12,590 |
| 2023-12-25 | 12,240 | 12,500 | 12,100 | 12,500 | 87,700 | 12,500 |
| 2023-12-22 | 12,010 | 12,200 | 11,790 | 12,140 | 145,600 | 12,140 |
| 2023-12-21 | 12,340 | 12,350 | 11,970 | 11,980 | 137,900 | 11,980 |
| 2023-12-20 | 12,690 | 12,810 | 12,330 | 12,590 | 184,200 | 12,590 |
| 2023-12-19 | 12,050 | 12,490 | 11,560 | 12,490 | 271,500 | 12,490 |
| 2023-12-18 | 11,870 | 12,170 | 11,600 | 12,000 | 124,000 | 12,000 |
| 2023-12-15 | 11,650 | 11,860 | 11,490 | 11,830 | 133,800 | 11,830 |
| 2023-12-14 | 11,910 | 12,150 | 11,550 | 11,580 | 173,900 | 11,580 |
| 2023-12-13 | 12,130 | 12,220 | 11,800 | 11,800 | 197,600 | 11,800 |
| 2023-12-12 | 12,870 | 12,870 | 12,010 | 12,120 | 180,100 | 12,120 |
| 2023-12-11 | 12,770 | 13,320 | 12,440 | 12,480 | 244,200 | 12,480 |
| 2023-12-08 | 12,200 | 12,430 | 12,110 | 12,350 | 184,000 | 12,350 |
| 2023-12-07 | 12,740 | 12,840 | 12,220 | 12,270 | 170,400 | 12,270 |
| 2023-12-06 | 12,630 | 13,010 | 12,580 | 12,960 | 230,800 | 12,960 |
| 2023-12-05 | 12,890 | 12,990 | 12,390 | 12,410 | 348,700 | 12,410 |
| 2023-12-04 | 13,680 | 13,990 | 13,220 | 13,250 | 285,400 | 13,250 |
| 2023-12-01 | 13,150 | 13,570 | 13,120 | 13,500 | 256,700 | 13,500 |
| 2023-11-30 | 13,000 | 13,450 | 12,910 | 13,340 | 551,500 | 13,340 |
| 2023-11-29 | 12,480 | 13,070 | 12,460 | 12,870 | 244,100 | 12,870 |
| 2023-11-28 | 12,970 | 13,180 | 12,490 | 12,700 | 294,800 | 12,700 |
| 2023-11-27 | 12,330 | 12,840 | 12,150 | 12,760 | 396,100 | 12,760 |
| 2023-11-24 | 11,230 | 12,640 | 11,190 | 12,330 | 876,600 | 12,330 |
| 2023-11-22 | 11,060 | 11,150 | 10,780 | 11,050 | 286,800 | 11,050 |
| 2023-11-21 | 11,220 | 11,370 | 10,900 | 11,050 | 220,700 | 11,050 |
| 2023-11-20 | 10,950 | 11,220 | 10,860 | 11,040 | 242,700 | 11,040 |
| 2023-11-17 | 10,750 | 10,960 | 10,540 | 10,760 | 214,500 | 10,760 |
| 2023-11-16 | 11,110 | 11,200 | 10,610 | 10,620 | 338,300 | 10,620 |
| 2023-11-15 | 10,550 | 11,420 | 10,430 | 11,320 | 395,700 | 11,320 |
| 2023-11-14 | 10,160 | 10,360 | 10,100 | 10,300 | 185,800 | 10,300 |
| 2023-11-13 | 10,510 | 10,550 | 10,040 | 10,060 | 228,700 | 10,060 |
| 2023-11-10 | 10,290 | 10,500 | 9,940 | 10,340 | 278,000 | 10,340 |
| 2023-11-09 | 10,530 | 10,610 | 10,340 | 10,480 | 170,300 | 10,480 |
| 2023-11-08 | 10,650 | 10,890 | 10,370 | 10,480 | 389,100 | 10,480 |
| 2023-11-07 | 10,160 | 10,520 | 10,070 | 10,430 | 347,800 | 10,430 |
| 2023-11-06 | 9,460 | 10,220 | 9,420 | 10,190 | 440,400 | 10,190 |
| 2023-11-02 | 9,310 | 9,440 | 9,000 | 9,160 | 409,300 | 9,160 |
| 2023-11-01 | 8,540 | 8,980 | 8,360 | 8,920 | 508,500 | 8,920 |
| 2023-10-31 | 7,840 | 8,660 | 7,670 | 8,330 | 829,200 | 8,330 |
| 2023-10-30 | 8,090 | 8,150 | 8,020 | 8,020 | 195,400 | 8,020 |
| 2023-10-27 | 9,510 | 9,630 | 9,280 | 9,520 | 343,700 | 9,520 |
| 2023-10-26 | 9,700 | 9,830 | 9,430 | 9,500 | 345,900 | 9,500 |
| 2023-10-25 | 9,980 | 10,140 | 9,820 | 10,000 | 278,400 | 10,000 |
| 2023-10-24 | 9,700 | 9,960 | 9,420 | 9,930 | 330,300 | 9,930 |
| 2023-10-23 | 9,690 | 10,060 | 9,560 | 9,610 | 399,200 | 9,610 |
| 2023-10-20 | 9,550 | 9,700 | 9,290 | 9,620 | 403,000 | 9,620 |
| 2023-10-19 | 10,050 | 10,120 | 9,480 | 9,740 | 496,300 | 9,740 |
| 2023-10-18 | 10,220 | 10,420 | 9,670 | 10,410 | 482,100 | 10,410 |
| 2023-10-17 | 10,380 | 10,820 | 10,190 | 10,330 | 311,700 | 10,330 |
| 2023-10-16 | 10,270 | 10,430 | 10,080 | 10,210 | 266,900 | 10,210 |
| 2023-10-13 | 10,860 | 10,880 | 10,330 | 10,340 | 409,600 | 10,340 |
| 2023-10-12 | 10,120 | 10,820 | 10,080 | 10,710 | 425,500 | 10,710 |
| 2023-10-11 | 10,310 | 10,440 | 9,730 | 9,870 | 405,200 | 9,870 |
| 2023-10-10 | 10,070 | 10,270 | 9,850 | 10,180 | 333,300 | 10,180 |
| 2023-10-06 | 10,150 | 10,630 | 9,970 | 10,000 | 427,600 | 10,000 |
| 2023-10-05 | 10,480 | 10,640 | 10,100 | 10,160 | 341,800 | 10,160 |
| 2023-10-04 | 10,560 | 10,770 | 10,230 | 10,440 | 522,000 | 10,440 |
| 2023-10-03 | 10,690 | 11,090 | 10,620 | 10,810 | 457,200 | 10,810 |
| 2023-10-02 | 10,420 | 11,130 | 10,330 | 10,770 | 584,200 | 10,770 |
| 2023-09-29 | 10,600 | 10,730 | 10,310 | 10,470 | 466,400 | 10,470 |
| 2023-09-28 | 10,060 | 10,780 | 10,060 | 10,330 | 493,400 | 10,330 |
| 2023-09-27 | 9,800 | 10,480 | 9,770 | 10,380 | 414,100 | 10,380 |
| 2023-09-26 | 9,970 | 10,150 | 9,800 | 10,010 | 426,700 | 10,010 |
| 2023-09-25 | 9,270 | 9,940 | 9,260 | 9,910 | 558,300 | 9,910 |
| 2023-09-22 | 8,630 | 9,380 | 8,630 | 9,250 | 527,100 | 9,250 |
| 2023-09-21 | 9,080 | 9,130 | 8,640 | 8,750 | 466,000 | 8,750 |
| 2023-09-20 | 9,970 | 10,010 | 8,750 | 8,760 | 1,065,100 | 8,760 |
| 2023-09-19 | 10,680 | 10,680 | 10,000 | 10,040 | 320,300 | 10,040 |
| 2023-09-15 | 10,870 | 11,180 | 10,680 | 10,780 | 277,000 | 10,780 |
| 2023-09-14 | 10,760 | 10,970 | 10,650 | 10,780 | 231,700 | 10,780 |
| 2023-09-13 | 11,130 | 11,230 | 10,820 | 10,820 | 291,000 | 10,820 |
| 2023-09-12 | 11,330 | 11,650 | 11,200 | 11,390 | 201,000 | 11,390 |
| 2023-09-11 | 11,700 | 11,990 | 11,170 | 11,300 | 489,400 | 11,300 |
| 2023-09-08 | 11,650 | 11,770 | 11,070 | 11,620 | 438,500 | 11,620 |
| 2023-09-07 | 10,990 | 11,500 | 10,900 | 11,500 | 364,300 | 11,500 |
| 2023-09-06 | 10,790 | 11,030 | 10,700 | 10,990 | 207,000 | 10,990 |
| 2023-09-05 | 10,840 | 10,920 | 10,530 | 10,710 | 254,500 | 10,710 |
| 2023-09-04 | 11,280 | 11,390 | 10,800 | 10,930 | 327,600 | 10,930 |
| 2023-09-01 | 10,930 | 11,280 | 10,760 | 11,220 | 376,700 | 11,220 |
| 2023-08-31 | 10,680 | 11,120 | 10,600 | 11,000 | 420,500 | 11,000 |
| 2023-08-30 | 10,520 | 10,770 | 10,340 | 10,670 | 421,700 | 10,670 |
| 2023-08-29 | 10,900 | 10,900 | 10,260 | 10,260 | 369,900 | 10,260 |
| 2023-08-28 | 10,410 | 10,880 | 10,370 | 10,840 | 481,700 | 10,840 |
| 2023-08-25 | 10,520 | 10,630 | 9,930 | 10,160 | 551,300 | 10,160 |
| 2023-08-24 | 11,220 | 11,500 | 10,230 | 10,790 | 944,900 | 10,790 |
| 2023-08-23 | 10,590 | 10,950 | 10,410 | 10,660 | 471,000 | 10,660 |
| 2023-08-22 | 10,410 | 10,760 | 10,210 | 10,700 | 626,500 | 10,700 |
| 2023-08-21 | 9,980 | 10,400 | 9,870 | 10,180 | 469,900 | 10,180 |
| 2023-08-18 | 9,830 | 10,500 | 9,690 | 10,280 | 909,100 | 10,280 |
| 2023-08-17 | 9,980 | 10,140 | 9,440 | 9,710 | 618,300 | 9,710 |
| 2023-08-16 | 10,420 | 10,710 | 10,070 | 10,440 | 439,300 | 10,440 |
| 2023-08-15 | 10,570 | 10,820 | 10,120 | 10,630 | 532,300 | 10,630 |
| 2023-08-14 | 9,770 | 10,370 | 9,750 | 10,120 | 446,100 | 10,120 |
| 2023-08-10 | 10,360 | 10,440 | 9,820 | 10,030 | 676,600 | 10,030 |
| 2023-08-09 | 10,310 | 10,730 | 9,770 | 10,360 | 1,255,300 | 10,360 |
| 2023-08-08 | 9,640 | 11,370 | 9,560 | 10,430 | 1,963,000 | 10,430 |
| 2023-08-07 | 9,610 | 10,440 | 9,310 | 9,900 | 1,220,900 | 9,900 |
| 2023-08-04 | 8,680 | 9,760 | 8,610 | 9,760 | 1,263,000 | 9,760 |
| 2023-08-03 | 7,650 | 8,430 | 7,570 | 8,260 | 922,000 | 8,260 |
| 2023-08-02 | 7,150 | 8,490 | 7,150 | 8,100 | 1,353,100 | 8,100 |
| 2023-08-01 | 7,080 | 7,080 | 7,030 | 7,080 | 205,000 | 7,080 |
| 2023-07-31 | 6,080 | 6,080 | 6,080 | 6,080 | 59,200 | 6,080 |
| 2023-07-28 | 5,000 | 5,130 | 4,910 | 5,080 | 90,300 | 5,080 |
| 2023-07-27 | 5,170 | 5,180 | 5,060 | 5,090 | 55,600 | 5,090 |
| 2023-07-26 | 5,300 | 5,320 | 5,210 | 5,220 | 41,500 | 5,220 |
| 2023-07-25 | 5,350 | 5,350 | 5,230 | 5,310 | 29,500 | 5,310 |
| 2023-07-24 | 5,240 | 5,320 | 5,220 | 5,320 | 30,200 | 5,320 |
| 2023-07-21 | 5,280 | 5,290 | 5,180 | 5,210 | 34,400 | 5,210 |
| 2023-07-20 | 5,430 | 5,450 | 5,310 | 5,380 | 30,800 | 5,380 |
| 2023-07-19 | 5,460 | 5,520 | 5,390 | 5,430 | 48,700 | 5,430 |
| 2023-07-18 | 5,290 | 5,390 | 5,260 | 5,360 | 65,900 | 5,360 |
| 2023-07-14 | 5,260 | 5,310 | 5,140 | 5,220 | 30,300 | 5,220 |
| 2023-07-13 | 5,170 | 5,260 | 5,170 | 5,220 | 36,800 | 5,220 |
| 2023-07-12 | 5,400 | 5,410 | 5,160 | 5,220 | 52,300 | 5,220 |
| 2023-07-11 | 5,400 | 5,450 | 5,290 | 5,400 | 45,500 | 5,400 |
| 2023-07-10 | 5,430 | 5,480 | 5,400 | 5,400 | 38,300 | 5,400 |
| 2023-07-07 | 5,540 | 5,590 | 5,460 | 5,460 | 47,000 | 5,460 |
| 2023-07-06 | 5,650 | 5,700 | 5,600 | 5,640 | 38,200 | 5,640 |
| 2023-07-05 | 5,710 | 5,760 | 5,600 | 5,720 | 39,900 | 5,720 |
| 2023-07-04 | 5,830 | 5,900 | 5,780 | 5,800 | 101,300 | 5,800 |
| 2023-07-03 | 5,920 | 5,970 | 5,830 | 5,830 | 43,400 | 5,830 |
| 2023-06-30 | 5,810 | 5,840 | 5,750 | 5,830 | 34,500 | 5,830 |
| 2023-06-29 | 5,740 | 5,840 | 5,680 | 5,810 | 45,500 | 5,810 |
| 2023-06-28 | 5,660 | 5,720 | 5,600 | 5,710 | 27,500 | 5,710 |
| 2023-06-27 | 5,570 | 5,590 | 5,490 | 5,560 | 29,400 | 5,560 |
| 2023-06-26 | 5,610 | 5,680 | 5,540 | 5,580 | 61,600 | 5,580 |
| 2023-06-23 | 5,940 | 6,000 | 5,600 | 5,680 | 157,500 | 5,680 |
| 2023-06-22 | 6,160 | 6,170 | 5,980 | 6,000 | 50,700 | 6,000 |
| 2023-06-21 | 6,180 | 6,270 | 6,120 | 6,220 | 43,900 | 6,220 |
| 2023-06-20 | 5,960 | 6,270 | 5,960 | 6,210 | 74,500 | 6,210 |
| 2023-06-19 | 6,100 | 6,100 | 5,950 | 6,010 | 53,600 | 6,010 |
| 2023-06-16 | 5,900 | 6,080 | 5,890 | 6,070 | 70,200 | 6,070 |
| 2023-06-15 | 5,800 | 5,990 | 5,780 | 5,940 | 67,900 | 5,940 |
| 2023-06-14 | 5,900 | 5,950 | 5,700 | 5,820 | 112,600 | 5,820 |
| 2023-06-13 | 5,750 | 5,900 | 5,750 | 5,810 | 94,400 | 5,810 |
| 2023-06-12 | 5,500 | 5,670 | 5,400 | 5,650 | 72,400 | 5,650 |
| 2023-06-09 | 5,290 | 5,440 | 5,240 | 5,370 | 75,300 | 5,370 |
| 2023-06-08 | 5,420 | 5,460 | 5,180 | 5,210 | 104,000 | 5,210 |
| 2023-06-07 | 5,610 | 5,660 | 5,410 | 5,410 | 76,500 | 5,410 |
| 2023-06-06 | 5,500 | 5,610 | 5,450 | 5,600 | 50,700 | 5,600 |
| 2023-06-05 | 5,580 | 5,610 | 5,440 | 5,600 | 62,200 | 5,600 |
| 2023-06-02 | 5,540 | 5,610 | 5,420 | 5,480 | 50,800 | 5,480 |
| 2023-06-01 | 5,380 | 5,500 | 5,320 | 5,470 | 73,200 | 5,470 |
| 2023-05-31 | 5,730 | 5,800 | 5,460 | 5,460 | 109,500 | 5,460 |
| 2023-05-30 | 5,570 | 5,780 | 5,450 | 5,730 | 147,700 | 5,730 |
| 2023-05-29 | 5,700 | 6,030 | 5,410 | 5,540 | 435,600 | 5,540 |
| 2023-05-26 | 4,965 | 5,530 | 4,960 | 5,530 | 317,000 | 5,530 |
| 2023-05-25 | 4,500 | 4,840 | 4,490 | 4,830 | 120,900 | 4,830 |
| 2023-05-24 | 4,545 | 4,545 | 4,425 | 4,435 | 49,500 | 4,435 |
| 2023-05-23 | 4,550 | 4,640 | 4,540 | 4,595 | 77,100 | 4,595 |
| 2023-05-22 | 4,565 | 4,595 | 4,505 | 4,550 | 53,900 | 4,550 |
| 2023-05-19 | 4,400 | 4,515 | 4,400 | 4,515 | 71,300 | 4,515 |
| 2023-05-18 | 4,300 | 4,335 | 4,250 | 4,315 | 49,000 | 4,315 |
| 2023-05-17 | 4,195 | 4,290 | 4,195 | 4,270 | 27,400 | 4,270 |
| 2023-05-16 | 4,320 | 4,330 | 4,185 | 4,190 | 44,000 | 4,190 |
| 2023-05-15 | 4,190 | 4,325 | 4,180 | 4,320 | 50,200 | 4,320 |
| 2023-05-12 | 4,205 | 4,220 | 4,160 | 4,210 | 30,400 | 4,210 |
| 2023-05-11 | 4,230 | 4,235 | 4,115 | 4,200 | 35,000 | 4,200 |
| 2023-05-10 | 4,305 | 4,315 | 4,215 | 4,230 | 56,000 | 4,230 |
| 2023-05-09 | 4,310 | 4,450 | 4,295 | 4,335 | 140,100 | 4,335 |
| 2023-05-08 | 4,385 | 4,440 | 4,270 | 4,285 | 117,800 | 4,285 |
| 2023-05-02 | 4,080 | 4,350 | 4,080 | 4,315 | 211,300 | 4,315 |
| 2023-05-01 | 4,010 | 4,165 | 3,895 | 4,080 | 230,500 | 4,080 |
| 2023-04-28 | 4,655 | 4,655 | 4,490 | 4,565 | 75,000 | 4,565 |
| 2023-04-27 | 4,530 | 4,595 | 4,515 | 4,560 | 33,300 | 4,560 |
| 2023-04-26 | 4,670 | 4,670 | 4,530 | 4,530 | 62,400 | 4,530 |
| 2023-04-25 | 4,790 | 4,850 | 4,740 | 4,740 | 36,400 | 4,740 |
| 2023-04-24 | 4,720 | 4,830 | 4,705 | 4,785 | 41,200 | 4,785 |
| 2023-04-21 | 4,735 | 4,875 | 4,695 | 4,740 | 43,400 | 4,740 |
| 2023-04-20 | 4,665 | 4,745 | 4,630 | 4,720 | 45,800 | 4,720 |
| 2023-04-19 | 4,680 | 4,680 | 4,655 | 4,680 | 20,700 | 4,680 |
| 2023-04-18 | 4,680 | 4,680 | 4,630 | 4,680 | 22,700 | 4,680 |
| 2023-04-17 | 4,685 | 4,685 | 4,610 | 4,660 | 24,700 | 4,660 |
| 2023-04-14 | 4,675 | 4,730 | 4,605 | 4,715 | 56,200 | 4,715 |
| 2023-04-13 | 4,615 | 4,645 | 4,560 | 4,620 | 32,200 | 4,620 |
| 2023-04-12 | 4,750 | 4,785 | 4,620 | 4,625 | 43,900 | 4,625 |
| 2023-04-11 | 4,820 | 4,920 | 4,750 | 4,770 | 28,700 | 4,770 |
| 2023-04-10 | 4,650 | 4,775 | 4,645 | 4,770 | 38,000 | 4,770 |
| 2023-04-07 | 4,625 | 4,730 | 4,595 | 4,650 | 33,500 | 4,650 |
| 2023-04-06 | 4,660 | 4,710 | 4,615 | 4,625 | 41,000 | 4,625 |
| 2023-04-05 | 4,810 | 4,875 | 4,705 | 4,730 | 52,300 | 4,730 |
| 2023-04-04 | 4,830 | 4,905 | 4,820 | 4,875 | 44,800 | 4,875 |
| 2023-04-03 | 4,890 | 4,920 | 4,765 | 4,845 | 63,900 | 4,845 |
| 2023-03-31 | 4,950 | 4,955 | 4,825 | 4,885 | 68,500 | 4,885 |
| 2023-03-30 | 4,810 | 4,980 | 4,775 | 4,825 | 135,600 | 4,825 |
| 2023-03-29 | 4,465 | 4,660 | 4,445 | 4,660 | 74,400 | 4,660 |
| 2023-03-28 | 4,475 | 4,560 | 4,415 | 4,470 | 63,200 | 4,470 |
| 2023-03-27 | 4,360 | 4,455 | 4,310 | 4,435 | 87,100 | 4,435 |
| 2023-03-24 | 4,275 | 4,290 | 4,235 | 4,280 | 18,700 | 4,280 |
| 2023-03-23 | 4,110 | 4,275 | 4,100 | 4,275 | 35,400 | 4,275 |
| 2023-03-22 | 4,100 | 4,190 | 4,070 | 4,170 | 37,000 | 4,170 |
| 2023-03-20 | 4,060 | 4,105 | 3,980 | 4,000 | 38,000 | 4,000 |
| 2023-03-17 | 4,140 | 4,155 | 4,080 | 4,110 | 35,500 | 4,110 |
| 2023-03-16 | 4,070 | 4,140 | 4,060 | 4,085 | 34,100 | 4,085 |
| 2023-03-15 | 4,185 | 4,220 | 4,160 | 4,195 | 30,700 | 4,195 |
| 2023-03-14 | 4,185 | 4,185 | 4,055 | 4,105 | 61,100 | 4,105 |
| 2023-03-13 | 4,345 | 4,350 | 4,225 | 4,270 | 74,400 | 4,270 |
| 2023-03-10 | 4,420 | 4,535 | 4,415 | 4,425 | 79,700 | 4,425 |
| 2023-03-09 | 4,380 | 4,470 | 4,365 | 4,445 | 69,900 | 4,445 |
| 2023-03-08 | 4,190 | 4,390 | 4,175 | 4,380 | 65,400 | 4,380 |
| 2023-03-07 | 4,205 | 4,235 | 4,170 | 4,195 | 37,000 | 4,195 |
| 2023-03-06 | 4,230 | 4,230 | 4,180 | 4,225 | 31,500 | 4,225 |
| 2023-03-03 | 4,130 | 4,180 | 4,100 | 4,180 | 45,600 | 4,180 |
| 2023-03-02 | 4,210 | 4,220 | 4,090 | 4,105 | 46,500 | 4,105 |
| 2023-03-01 | 4,100 | 4,190 | 4,080 | 4,185 | 58,700 | 4,185 |
| 2023-02-28 | 4,040 | 4,090 | 4,025 | 4,060 | 39,600 | 4,060 |
| 2023-02-27 | 3,990 | 4,045 | 3,975 | 4,025 | 22,800 | 4,025 |
| 2023-02-24 | 4,000 | 4,045 | 3,970 | 4,015 | 32,500 | 4,015 |
| 2023-02-22 | 3,965 | 3,990 | 3,915 | 3,930 | 43,500 | 3,930 |
| 2023-02-21 | 3,980 | 4,050 | 3,980 | 4,035 | 48,700 | 4,035 |
| 2023-02-20 | 3,930 | 3,965 | 3,890 | 3,955 | 20,600 | 3,955 |
| 2023-02-17 | 3,970 | 3,970 | 3,890 | 3,890 | 17,600 | 3,890 |
| 2023-02-16 | 3,930 | 3,985 | 3,930 | 3,975 | 16,800 | 3,975 |
| 2023-02-15 | 3,985 | 4,000 | 3,910 | 3,930 | 20,000 | 3,930 |
| 2023-02-14 | 3,920 | 3,990 | 3,920 | 3,965 | 27,200 | 3,965 |
| 2023-02-13 | 3,900 | 3,920 | 3,860 | 3,885 | 24,900 | 3,885 |
| 2023-02-10 | 3,990 | 3,990 | 3,910 | 3,920 | 31,700 | 3,920 |
| 2023-02-09 | 4,020 | 4,040 | 3,990 | 3,990 | 39,200 | 3,990 |
| 2023-02-08 | 4,020 | 4,090 | 4,015 | 4,075 | 45,300 | 4,075 |
| 2023-02-07 | 4,020 | 4,075 | 3,995 | 4,010 | 30,300 | 4,010 |
| 2023-02-06 | 4,080 | 4,140 | 3,985 | 4,015 | 42,900 | 4,015 |
| 2023-02-03 | 4,020 | 4,065 | 3,975 | 4,020 | 53,800 | 4,020 |
| 2023-02-02 | 4,045 | 4,135 | 3,950 | 3,985 | 95,000 | 3,985 |
| 2023-02-01 | 4,090 | 4,250 | 4,020 | 4,045 | 226,400 | 4,045 |
| 2023-01-31 | 3,745 | 3,790 | 3,715 | 3,740 | 47,000 | 3,740 |
| 2023-01-30 | 3,765 | 3,765 | 3,715 | 3,720 | 25,500 | 3,720 |
| 2023-01-27 | 3,795 | 3,800 | 3,745 | 3,765 | 28,000 | 3,765 |
| 2023-01-26 | 3,755 | 3,775 | 3,730 | 3,740 | 19,700 | 3,740 |
| 2023-01-25 | 3,700 | 3,760 | 3,695 | 3,740 | 22,200 | 3,740 |
| 2023-01-24 | 3,670 | 3,745 | 3,645 | 3,700 | 38,700 | 3,700 |
| 2023-01-23 | 3,655 | 3,670 | 3,610 | 3,640 | 19,700 | 3,640 |
| 2023-01-20 | 3,525 | 3,605 | 3,520 | 3,595 | 18,100 | 3,595 |
| 2023-01-19 | 3,635 | 3,635 | 3,555 | 3,565 | 32,400 | 3,565 |
| 2023-01-18 | 3,495 | 3,660 | 3,485 | 3,635 | 80,700 | 3,635 |
| 2023-01-17 | 3,460 | 3,530 | 3,460 | 3,495 | 35,500 | 3,495 |
| 2023-01-16 | 3,615 | 3,615 | 3,460 | 3,460 | 48,300 | 3,460 |
| 2023-01-13 | 3,615 | 3,700 | 3,615 | 3,625 | 37,800 | 3,625 |
| 2023-01-12 | 3,690 | 3,715 | 3,630 | 3,630 | 39,800 | 3,630 |
| 2023-01-11 | 3,620 | 3,720 | 3,615 | 3,690 | 67,300 | 3,690 |
| 2023-01-10 | 3,610 | 3,655 | 3,575 | 3,585 | 46,400 | 3,585 |
| 2023-01-06 | 3,620 | 3,655 | 3,550 | 3,610 | 105,700 | 3,610 |
| 2023-01-05 | 3,660 | 3,730 | 3,650 | 3,665 | 27,800 | 3,665 |
| 2023-01-04 | 3,825 | 3,825 | 3,695 | 3,695 | 31,400 | 3,695 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株