6966 (株)三井ハイテック 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 | 7,360 | 7,360 | 7,268 | 7,360 | 217,600 | 1,472 |
| 2023-12-28 | 7,440 | 7,458 | 7,317 | 7,379 | 163,700 | 1,475.80 |
| 2023-12-27 | 7,450 | 7,525 | 7,434 | 7,451 | 201,700 | 1,490.20 |
| 2023-12-26 | 7,495 | 7,548 | 7,380 | 7,408 | 203,600 | 1,481.60 |
| 2023-12-25 | 7,615 | 7,670 | 7,544 | 7,555 | 111,900 | 1,511 |
| 2023-12-22 | 7,699 | 7,766 | 7,570 | 7,575 | 138,500 | 1,515 |
| 2023-12-21 | 7,600 | 7,686 | 7,587 | 7,668 | 204,000 | 1,533.60 |
| 2023-12-20 | 7,875 | 7,914 | 7,749 | 7,781 | 188,300 | 1,556.20 |
| 2023-12-19 | 7,604 | 7,826 | 7,589 | 7,826 | 207,200 | 1,565.20 |
| 2023-12-18 | 7,820 | 7,831 | 7,594 | 7,683 | 247,700 | 1,536.60 |
| 2023-12-15 | 7,750 | 7,878 | 7,591 | 7,827 | 658,300 | 1,565.40 |
| 2023-12-14 | 7,826 | 8,020 | 7,492 | 7,567 | 1,199,500 | 1,513.40 |
| 2023-12-13 | 7,240 | 7,377 | 7,173 | 7,247 | 442,500 | 1,449.40 |
| 2023-12-12 | 7,216 | 7,272 | 7,142 | 7,171 | 368,100 | 1,434.20 |
| 2023-12-11 | 7,083 | 7,158 | 6,941 | 6,966 | 205,100 | 1,393.20 |
| 2023-12-08 | 6,972 | 7,034 | 6,912 | 6,954 | 178,400 | 1,390.80 |
| 2023-12-07 | 7,120 | 7,146 | 7,001 | 7,015 | 203,500 | 1,403 |
| 2023-12-06 | 7,098 | 7,232 | 7,095 | 7,203 | 166,600 | 1,440.60 |
| 2023-12-05 | 7,180 | 7,195 | 7,060 | 7,091 | 188,900 | 1,418.20 |
| 2023-12-04 | 7,330 | 7,344 | 7,257 | 7,257 | 126,200 | 1,451.40 |
| 2023-12-01 | 7,350 | 7,415 | 7,280 | 7,321 | 232,800 | 1,464.20 |
| 2023-11-30 | 7,260 | 7,440 | 7,257 | 7,399 | 315,800 | 1,479.80 |
| 2023-11-29 | 7,150 | 7,251 | 7,128 | 7,224 | 148,700 | 1,444.80 |
| 2023-11-28 | 7,160 | 7,209 | 7,094 | 7,172 | 159,000 | 1,434.40 |
| 2023-11-27 | 7,296 | 7,316 | 7,186 | 7,200 | 162,000 | 1,440 |
| 2023-11-24 | 7,259 | 7,318 | 7,230 | 7,263 | 174,500 | 1,452.60 |
| 2023-11-22 | 7,131 | 7,220 | 7,110 | 7,201 | 150,100 | 1,440.20 |
| 2023-11-21 | 7,250 | 7,272 | 7,152 | 7,215 | 194,200 | 1,443 |
| 2023-11-20 | 7,248 | 7,272 | 7,101 | 7,145 | 203,900 | 1,429 |
| 2023-11-17 | 7,180 | 7,265 | 7,131 | 7,247 | 230,300 | 1,449.40 |
| 2023-11-16 | 7,087 | 7,265 | 7,051 | 7,226 | 403,600 | 1,445.20 |
| 2023-11-15 | 7,004 | 7,148 | 6,986 | 7,114 | 360,700 | 1,422.80 |
| 2023-11-14 | 6,836 | 6,940 | 6,810 | 6,904 | 132,400 | 1,380.80 |
| 2023-11-13 | 6,930 | 6,940 | 6,786 | 6,803 | 182,500 | 1,360.60 |
| 2023-11-10 | 6,818 | 6,882 | 6,801 | 6,853 | 178,300 | 1,370.60 |
| 2023-11-09 | 6,796 | 6,885 | 6,774 | 6,864 | 186,400 | 1,372.80 |
| 2023-11-08 | 6,830 | 6,865 | 6,731 | 6,751 | 213,600 | 1,350.20 |
| 2023-11-07 | 6,853 | 6,875 | 6,734 | 6,763 | 259,200 | 1,352.60 |
| 2023-11-06 | 6,868 | 6,931 | 6,751 | 6,894 | 388,700 | 1,378.80 |
| 2023-11-02 | 6,460 | 6,584 | 6,444 | 6,568 | 257,100 | 1,313.60 |
| 2023-11-01 | 6,450 | 6,458 | 6,320 | 6,320 | 245,600 | 1,264 |
| 2023-10-31 | 6,259 | 6,317 | 6,190 | 6,301 | 284,200 | 1,260.20 |
| 2023-10-30 | 6,340 | 6,370 | 6,240 | 6,300 | 627,800 | 1,260 |
| 2023-10-27 | 6,400 | 6,420 | 6,270 | 6,360 | 483,300 | 1,272 |
| 2023-10-26 | 6,400 | 6,430 | 6,330 | 6,400 | 405,400 | 1,280 |
| 2023-10-25 | 6,630 | 6,650 | 6,520 | 6,570 | 241,600 | 1,314 |
| 2023-10-24 | 6,630 | 6,650 | 6,370 | 6,560 | 384,800 | 1,312 |
| 2023-10-23 | 6,620 | 6,650 | 6,520 | 6,560 | 317,100 | 1,312 |
| 2023-10-20 | 6,750 | 6,780 | 6,620 | 6,730 | 314,200 | 1,346 |
| 2023-10-19 | 7,000 | 7,000 | 6,810 | 6,820 | 440,700 | 1,364 |
| 2023-10-18 | 7,090 | 7,190 | 7,050 | 7,170 | 181,400 | 1,434 |
| 2023-10-17 | 7,180 | 7,190 | 7,050 | 7,110 | 192,300 | 1,422 |
| 2023-10-16 | 7,010 | 7,080 | 6,950 | 7,050 | 219,000 | 1,410 |
| 2023-10-13 | 7,200 | 7,250 | 7,110 | 7,180 | 252,700 | 1,436 |
| 2023-10-12 | 7,290 | 7,380 | 7,240 | 7,310 | 302,500 | 1,462 |
| 2023-10-11 | 7,090 | 7,210 | 7,080 | 7,160 | 231,800 | 1,432 |
| 2023-10-10 | 7,100 | 7,130 | 6,930 | 6,990 | 496,300 | 1,398 |
| 2023-10-06 | 7,110 | 7,230 | 7,050 | 7,050 | 348,000 | 1,410 |
| 2023-10-05 | 7,180 | 7,190 | 7,030 | 7,040 | 501,800 | 1,408 |
| 2023-10-04 | 7,240 | 7,280 | 7,100 | 7,130 | 512,000 | 1,426 |
| 2023-10-03 | 7,450 | 7,590 | 7,380 | 7,390 | 407,700 | 1,478 |
| 2023-10-02 | 7,610 | 7,760 | 7,490 | 7,500 | 447,000 | 1,500 |
| 2023-09-29 | 7,900 | 7,910 | 7,710 | 7,760 | 230,800 | 1,552 |
| 2023-09-28 | 7,710 | 7,870 | 7,700 | 7,860 | 228,600 | 1,572 |
| 2023-09-27 | 7,720 | 7,820 | 7,680 | 7,820 | 252,700 | 1,564 |
| 2023-09-26 | 7,910 | 7,950 | 7,760 | 7,830 | 308,900 | 1,566 |
| 2023-09-25 | 7,840 | 7,980 | 7,770 | 7,980 | 247,900 | 1,596 |
| 2023-09-22 | 7,590 | 7,860 | 7,520 | 7,830 | 425,000 | 1,566 |
| 2023-09-21 | 7,780 | 7,840 | 7,670 | 7,730 | 406,500 | 1,546 |
| 2023-09-20 | 7,940 | 8,050 | 7,890 | 7,920 | 353,100 | 1,584 |
| 2023-09-19 | 8,210 | 8,210 | 7,970 | 8,090 | 577,200 | 1,618 |
| 2023-09-15 | 7,780 | 8,270 | 7,680 | 8,230 | 1,146,800 | 1,646 |
| 2023-09-14 | 7,850 | 8,000 | 7,670 | 7,730 | 1,188,500 | 1,546 |
| 2023-09-13 | 8,220 | 8,250 | 7,720 | 7,720 | 1,392,100 | 1,544 |
| 2023-09-12 | 9,280 | 9,480 | 9,040 | 9,220 | 745,600 | 1,844 |
| 2023-09-11 | 9,690 | 9,730 | 9,410 | 9,430 | 314,200 | 1,886 |
| 2023-09-08 | 10,000 | 10,020 | 9,580 | 9,700 | 519,400 | 1,940 |
| 2023-09-07 | 9,930 | 10,180 | 9,910 | 10,090 | 304,100 | 2,018 |
| 2023-09-06 | 9,900 | 10,040 | 9,890 | 9,940 | 250,800 | 1,988 |
| 2023-09-05 | 9,840 | 9,930 | 9,770 | 9,920 | 151,200 | 1,984 |
| 2023-09-04 | 9,900 | 9,900 | 9,750 | 9,800 | 138,800 | 1,960 |
| 2023-09-01 | 9,890 | 9,990 | 9,810 | 9,890 | 259,000 | 1,978 |
| 2023-08-31 | 9,810 | 9,900 | 9,710 | 9,900 | 210,600 | 1,980 |
| 2023-08-30 | 9,880 | 9,880 | 9,650 | 9,730 | 368,400 | 1,946 |
| 2023-08-29 | 9,830 | 9,910 | 9,680 | 9,750 | 350,000 | 1,950 |
| 2023-08-28 | 9,360 | 9,540 | 9,350 | 9,530 | 167,200 | 1,906 |
| 2023-08-25 | 9,320 | 9,380 | 9,280 | 9,330 | 152,400 | 1,866 |
| 2023-08-24 | 9,610 | 9,620 | 9,460 | 9,460 | 164,400 | 1,892 |
| 2023-08-23 | 9,350 | 9,500 | 9,260 | 9,490 | 215,600 | 1,898 |
| 2023-08-22 | 9,410 | 9,460 | 9,200 | 9,300 | 163,200 | 1,860 |
| 2023-08-21 | 9,250 | 9,330 | 9,210 | 9,260 | 100,600 | 1,852 |
| 2023-08-18 | 9,190 | 9,350 | 9,140 | 9,260 | 107,100 | 1,852 |
| 2023-08-17 | 9,130 | 9,270 | 9,100 | 9,250 | 163,200 | 1,850 |
| 2023-08-16 | 9,460 | 9,460 | 9,240 | 9,250 | 260,700 | 1,850 |
| 2023-08-15 | 9,580 | 9,630 | 9,480 | 9,520 | 156,200 | 1,904 |
| 2023-08-14 | 9,510 | 9,590 | 9,410 | 9,450 | 160,600 | 1,890 |
| 2023-08-10 | 9,550 | 9,550 | 9,410 | 9,540 | 140,600 | 1,908 |
| 2023-08-09 | 9,500 | 9,670 | 9,490 | 9,610 | 127,200 | 1,922 |
| 2023-08-08 | 9,620 | 9,740 | 9,530 | 9,540 | 188,300 | 1,908 |
| 2023-08-07 | 9,500 | 9,600 | 9,420 | 9,600 | 166,300 | 1,920 |
| 2023-08-04 | 9,700 | 9,740 | 9,570 | 9,590 | 208,900 | 1,918 |
| 2023-08-03 | 9,770 | 9,900 | 9,710 | 9,720 | 210,600 | 1,944 |
| 2023-08-02 | 9,980 | 10,030 | 9,800 | 9,840 | 291,600 | 1,968 |
| 2023-08-01 | 9,900 | 10,030 | 9,710 | 10,030 | 436,500 | 2,006 |
| 2023-07-31 | 9,610 | 9,960 | 9,590 | 9,930 | 631,100 | 1,986 |
| 2023-07-28 | 9,280 | 9,470 | 9,250 | 9,460 | 297,600 | 1,892 |
| 2023-07-27 | 9,320 | 9,410 | 9,240 | 9,380 | 196,100 | 1,876 |
| 2023-07-26 | 9,400 | 9,460 | 9,360 | 9,400 | 149,800 | 1,880 |
| 2023-07-25 | 9,320 | 9,400 | 9,240 | 9,380 | 214,400 | 1,876 |
| 2023-07-24 | 9,360 | 9,370 | 9,230 | 9,320 | 238,800 | 1,864 |
| 2023-07-21 | 9,150 | 9,310 | 8,990 | 9,210 | 345,600 | 1,842 |
| 2023-07-20 | 9,300 | 9,360 | 9,230 | 9,260 | 198,900 | 1,852 |
| 2023-07-19 | 9,420 | 9,570 | 9,330 | 9,420 | 279,500 | 1,884 |
| 2023-07-18 | 9,400 | 9,540 | 9,340 | 9,420 | 201,200 | 1,884 |
| 2023-07-14 | 9,400 | 9,550 | 9,280 | 9,300 | 265,500 | 1,860 |
| 2023-07-13 | 9,080 | 9,330 | 8,960 | 9,320 | 351,900 | 1,864 |
| 2023-07-12 | 9,140 | 9,150 | 8,930 | 9,020 | 456,500 | 1,804 |
| 2023-07-11 | 9,290 | 9,310 | 9,100 | 9,130 | 273,100 | 1,826 |
| 2023-07-10 | 9,340 | 9,410 | 9,120 | 9,150 | 355,500 | 1,830 |
| 2023-07-07 | 9,400 | 9,560 | 9,330 | 9,330 | 312,300 | 1,866 |
| 2023-07-06 | 9,720 | 9,720 | 9,450 | 9,480 | 437,200 | 1,896 |
| 2023-07-05 | 9,890 | 10,000 | 9,690 | 9,910 | 314,500 | 1,982 |
| 2023-07-04 | 9,720 | 9,860 | 9,690 | 9,830 | 254,900 | 1,966 |
| 2023-07-03 | 9,770 | 10,030 | 9,770 | 9,790 | 460,400 | 1,958 |
| 2023-06-30 | 9,180 | 9,770 | 9,140 | 9,770 | 943,500 | 1,954 |
| 2023-06-29 | 9,390 | 9,430 | 9,120 | 9,170 | 401,600 | 1,834 |
| 2023-06-28 | 9,310 | 9,400 | 9,160 | 9,330 | 433,300 | 1,866 |
| 2023-06-27 | 9,430 | 9,430 | 9,130 | 9,180 | 509,000 | 1,836 |
| 2023-06-26 | 9,490 | 9,640 | 9,390 | 9,430 | 328,300 | 1,886 |
| 2023-06-23 | 9,890 | 10,160 | 9,460 | 9,580 | 1,049,800 | 1,916 |
| 2023-06-22 | 9,630 | 9,980 | 9,600 | 9,670 | 982,200 | 1,934 |
| 2023-06-21 | 9,150 | 9,600 | 9,110 | 9,550 | 522,900 | 1,910 |
| 2023-06-20 | 9,360 | 9,470 | 9,180 | 9,240 | 371,500 | 1,848 |
| 2023-06-19 | 9,140 | 9,640 | 9,090 | 9,330 | 763,800 | 1,866 |
| 2023-06-16 | 9,300 | 9,300 | 8,960 | 9,140 | 840,600 | 1,828 |
| 2023-06-15 | 9,700 | 10,080 | 9,260 | 9,320 | 1,818,200 | 1,864 |
| 2023-06-14 | 9,720 | 9,720 | 9,150 | 9,350 | 722,300 | 1,870 |
| 2023-06-13 | 9,450 | 9,690 | 9,450 | 9,570 | 522,200 | 1,914 |
| 2023-06-12 | 9,320 | 9,470 | 9,240 | 9,400 | 317,000 | 1,880 |
| 2023-06-09 | 9,240 | 9,300 | 9,140 | 9,250 | 274,400 | 1,850 |
| 2023-06-08 | 9,150 | 9,270 | 9,060 | 9,140 | 317,100 | 1,828 |
| 2023-06-07 | 9,390 | 9,390 | 9,170 | 9,170 | 328,400 | 1,834 |
| 2023-06-06 | 9,380 | 9,400 | 9,260 | 9,380 | 248,900 | 1,876 |
| 2023-06-05 | 9,380 | 9,420 | 9,240 | 9,410 | 286,300 | 1,882 |
| 2023-06-02 | 9,350 | 9,360 | 9,200 | 9,300 | 247,300 | 1,860 |
| 2023-06-01 | 9,150 | 9,340 | 9,120 | 9,330 | 317,700 | 1,866 |
| 2023-05-31 | 9,430 | 9,480 | 9,250 | 9,290 | 357,800 | 1,858 |
| 2023-05-30 | 9,290 | 9,570 | 9,290 | 9,500 | 369,400 | 1,900 |
| 2023-05-29 | 9,800 | 9,800 | 9,300 | 9,330 | 502,400 | 1,866 |
| 2023-05-26 | 9,420 | 9,850 | 9,410 | 9,510 | 897,400 | 1,902 |
| 2023-05-25 | 9,300 | 9,380 | 9,160 | 9,220 | 355,800 | 1,844 |
| 2023-05-24 | 8,970 | 9,300 | 8,870 | 9,260 | 543,600 | 1,852 |
| 2023-05-23 | 9,140 | 9,440 | 8,970 | 8,980 | 972,900 | 1,796 |
| 2023-05-22 | 8,920 | 8,920 | 8,790 | 8,920 | 236,000 | 1,784 |
| 2023-05-19 | 8,900 | 8,920 | 8,750 | 8,860 | 356,100 | 1,772 |
| 2023-05-18 | 8,850 | 8,930 | 8,700 | 8,760 | 356,600 | 1,752 |
| 2023-05-17 | 8,820 | 8,840 | 8,660 | 8,690 | 306,300 | 1,738 |
| 2023-05-16 | 8,550 | 8,800 | 8,550 | 8,760 | 474,800 | 1,752 |
| 2023-05-15 | 8,530 | 8,530 | 8,350 | 8,470 | 191,800 | 1,694 |
| 2023-05-12 | 8,480 | 8,600 | 8,410 | 8,480 | 271,600 | 1,696 |
| 2023-05-11 | 8,400 | 8,610 | 8,400 | 8,550 | 316,600 | 1,710 |
| 2023-05-10 | 8,300 | 8,390 | 8,290 | 8,390 | 177,300 | 1,678 |
| 2023-05-09 | 8,350 | 8,440 | 8,290 | 8,390 | 269,200 | 1,678 |
| 2023-05-08 | 8,180 | 8,270 | 8,080 | 8,230 | 236,200 | 1,646 |
| 2023-05-02 | 8,090 | 8,280 | 8,060 | 8,180 | 303,000 | 1,636 |
| 2023-05-01 | 8,150 | 8,230 | 8,000 | 8,070 | 270,100 | 1,614 |
| 2023-04-28 | 7,920 | 8,170 | 7,810 | 8,150 | 609,800 | 1,630 |
| 2023-04-27 | 7,640 | 7,860 | 7,580 | 7,830 | 398,500 | 1,566 |
| 2023-04-26 | 7,770 | 7,810 | 7,650 | 7,690 | 412,600 | 1,538 |
| 2023-04-25 | 7,970 | 8,090 | 7,830 | 7,880 | 425,200 | 1,576 |
| 2023-04-24 | 8,170 | 8,190 | 7,980 | 8,010 | 367,800 | 1,602 |
| 2023-04-21 | 8,310 | 8,480 | 8,190 | 8,220 | 372,300 | 1,644 |
| 2023-04-20 | 8,230 | 8,440 | 8,220 | 8,390 | 197,200 | 1,678 |
| 2023-04-19 | 8,370 | 8,470 | 8,280 | 8,330 | 222,200 | 1,666 |
| 2023-04-18 | 8,430 | 8,470 | 8,340 | 8,400 | 244,100 | 1,680 |
| 2023-04-17 | 8,600 | 8,600 | 8,400 | 8,480 | 324,800 | 1,696 |
| 2023-04-14 | 8,760 | 8,760 | 8,560 | 8,560 | 251,600 | 1,712 |
| 2023-04-13 | 8,570 | 8,640 | 8,470 | 8,620 | 336,000 | 1,724 |
| 2023-04-12 | 8,630 | 8,780 | 8,590 | 8,690 | 358,400 | 1,738 |
| 2023-04-11 | 8,600 | 8,830 | 8,580 | 8,690 | 680,000 | 1,738 |
| 2023-04-10 | 8,380 | 8,580 | 8,350 | 8,470 | 514,800 | 1,694 |
| 2023-04-07 | 8,250 | 8,470 | 8,250 | 8,340 | 401,700 | 1,668 |
| 2023-04-06 | 8,280 | 8,290 | 8,060 | 8,260 | 578,200 | 1,652 |
| 2023-04-05 | 8,250 | 8,460 | 8,200 | 8,420 | 393,400 | 1,684 |
| 2023-04-04 | 8,390 | 8,480 | 8,310 | 8,320 | 316,000 | 1,664 |
| 2023-04-03 | 8,440 | 8,480 | 8,280 | 8,380 | 307,500 | 1,676 |
| 2023-03-31 | 8,260 | 8,410 | 8,220 | 8,360 | 497,900 | 1,672 |
| 2023-03-30 | 8,240 | 8,310 | 8,120 | 8,220 | 274,300 | 1,644 |
| 2023-03-29 | 7,940 | 8,130 | 7,890 | 8,120 | 335,900 | 1,624 |
| 2023-03-28 | 8,010 | 8,030 | 7,830 | 7,980 | 366,600 | 1,596 |
| 2023-03-27 | 8,160 | 8,250 | 8,050 | 8,100 | 387,300 | 1,620 |
| 2023-03-24 | 8,340 | 8,390 | 8,130 | 8,230 | 718,100 | 1,646 |
| 2023-03-23 | 7,850 | 8,140 | 7,730 | 8,140 | 708,700 | 1,628 |
| 2023-03-22 | 7,550 | 7,960 | 7,500 | 7,860 | 736,700 | 1,572 |
| 2023-03-20 | 7,650 | 7,650 | 7,440 | 7,450 | 299,800 | 1,490 |
| 2023-03-17 | 7,500 | 7,580 | 7,350 | 7,560 | 574,900 | 1,512 |
| 2023-03-16 | 7,890 | 7,980 | 7,400 | 7,440 | 1,913,900 | 1,488 |
| 2023-03-15 | 7,390 | 7,890 | 7,350 | 7,890 | 1,467,800 | 1,578 |
| 2023-03-14 | 6,960 | 7,020 | 6,860 | 6,890 | 436,000 | 1,378 |
| 2023-03-13 | 6,950 | 7,060 | 6,890 | 7,060 | 248,000 | 1,412 |
| 2023-03-10 | 7,050 | 7,130 | 7,030 | 7,060 | 218,200 | 1,412 |
| 2023-03-09 | 7,220 | 7,220 | 7,130 | 7,150 | 195,100 | 1,430 |
| 2023-03-08 | 7,100 | 7,220 | 7,090 | 7,130 | 170,800 | 1,426 |
| 2023-03-07 | 7,150 | 7,180 | 7,120 | 7,170 | 155,700 | 1,434 |
| 2023-03-06 | 7,110 | 7,210 | 7,080 | 7,190 | 308,500 | 1,438 |
| 2023-03-03 | 7,070 | 7,120 | 7,000 | 7,000 | 207,400 | 1,400 |
| 2023-03-02 | 7,090 | 7,090 | 6,950 | 6,990 | 195,400 | 1,398 |
| 2023-03-01 | 6,980 | 7,120 | 6,970 | 7,100 | 192,900 | 1,420 |
| 2023-02-28 | 7,070 | 7,120 | 6,990 | 7,010 | 179,100 | 1,402 |
| 2023-02-27 | 6,950 | 7,080 | 6,920 | 7,050 | 259,200 | 1,410 |
| 2023-02-24 | 6,790 | 7,080 | 6,790 | 6,970 | 460,000 | 1,394 |
| 2023-02-22 | 6,680 | 6,740 | 6,640 | 6,700 | 239,900 | 1,340 |
| 2023-02-21 | 6,950 | 6,960 | 6,790 | 6,800 | 227,500 | 1,360 |
| 2023-02-20 | 6,870 | 6,960 | 6,820 | 6,960 | 164,700 | 1,392 |
| 2023-02-17 | 6,970 | 7,000 | 6,870 | 6,910 | 263,300 | 1,382 |
| 2023-02-16 | 7,080 | 7,120 | 7,030 | 7,050 | 154,600 | 1,410 |
| 2023-02-15 | 7,060 | 7,150 | 6,970 | 7,040 | 217,600 | 1,408 |
| 2023-02-14 | 7,060 | 7,080 | 7,000 | 7,030 | 155,200 | 1,406 |
| 2023-02-13 | 7,000 | 7,040 | 6,910 | 7,010 | 200,500 | 1,402 |
| 2023-02-10 | 7,010 | 7,100 | 6,980 | 7,080 | 201,100 | 1,416 |
| 2023-02-09 | 7,060 | 7,100 | 7,020 | 7,060 | 177,100 | 1,412 |
| 2023-02-08 | 7,190 | 7,220 | 7,080 | 7,110 | 182,100 | 1,422 |
| 2023-02-07 | 7,070 | 7,220 | 7,060 | 7,150 | 236,200 | 1,430 |
| 2023-02-06 | 7,200 | 7,210 | 7,130 | 7,140 | 204,900 | 1,428 |
| 2023-02-03 | 7,150 | 7,210 | 7,070 | 7,190 | 447,400 | 1,438 |
| 2023-02-02 | 6,980 | 7,170 | 6,960 | 7,150 | 876,700 | 1,430 |
| 2023-02-01 | 6,750 | 6,910 | 6,740 | 6,740 | 319,800 | 1,348 |
| 2023-01-31 | 6,840 | 6,840 | 6,750 | 6,780 | 275,900 | 1,356 |
| 2023-01-30 | 6,890 | 6,920 | 6,820 | 6,880 | 158,100 | 1,376 |
| 2023-01-27 | 6,900 | 6,920 | 6,820 | 6,900 | 227,300 | 1,380 |
| 2023-01-26 | 6,950 | 6,960 | 6,850 | 6,890 | 190,300 | 1,378 |
| 2023-01-25 | 6,810 | 6,950 | 6,770 | 6,900 | 370,900 | 1,380 |
| 2023-01-24 | 6,950 | 7,100 | 6,940 | 6,980 | 568,300 | 1,396 |
| 2023-01-23 | 6,860 | 6,900 | 6,760 | 6,820 | 277,600 | 1,364 |
| 2023-01-20 | 6,610 | 6,760 | 6,570 | 6,760 | 191,100 | 1,352 |
| 2023-01-19 | 6,770 | 6,820 | 6,680 | 6,710 | 297,000 | 1,342 |
| 2023-01-18 | 6,750 | 6,930 | 6,630 | 6,870 | 479,400 | 1,374 |
| 2023-01-17 | 6,560 | 6,760 | 6,550 | 6,680 | 371,700 | 1,336 |
| 2023-01-16 | 6,620 | 6,810 | 6,520 | 6,580 | 452,900 | 1,316 |
| 2023-01-13 | 6,600 | 6,780 | 6,520 | 6,540 | 387,200 | 1,308 |
| 2023-01-12 | 6,630 | 6,760 | 6,580 | 6,630 | 384,500 | 1,326 |
| 2023-01-11 | 6,550 | 6,620 | 6,510 | 6,560 | 301,400 | 1,312 |
| 2023-01-10 | 6,490 | 6,560 | 6,440 | 6,550 | 366,800 | 1,310 |
| 2023-01-06 | 6,210 | 6,380 | 6,160 | 6,370 | 339,300 | 1,274 |
| 2023-01-05 | 6,150 | 6,300 | 6,150 | 6,240 | 354,100 | 1,248 |
| 2023-01-04 | 6,050 | 6,140 | 6,030 | 6,100 | 304,300 | 1,220 |
分割・併合履歴 ： [2024-07-30]1株→5株 [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株
