6967 新光電気工業(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 | 5,488 | 5,503 | 5,479 | 5,484 | 418,900 | 5,484 |
| 2023-12-28 | 5,462 | 5,499 | 5,459 | 5,488 | 321,100 | 5,488 |
| 2023-12-27 | 5,406 | 5,464 | 5,400 | 5,464 | 779,000 | 5,464 |
| 2023-12-26 | 5,405 | 5,442 | 5,391 | 5,401 | 591,000 | 5,401 |
| 2023-12-25 | 5,413 | 5,444 | 5,351 | 5,416 | 808,900 | 5,416 |
| 2023-12-22 | 5,480 | 5,534 | 5,410 | 5,430 | 719,900 | 5,430 |
| 2023-12-21 | 5,474 | 5,519 | 5,454 | 5,473 | 1,057,300 | 5,473 |
| 2023-12-20 | 5,500 | 5,520 | 5,461 | 5,520 | 1,669,100 | 5,520 |
| 2023-12-19 | 5,500 | 5,518 | 5,470 | 5,514 | 1,273,700 | 5,514 |
| 2023-12-18 | 5,430 | 5,514 | 5,430 | 5,500 | 1,322,000 | 5,500 |
| 2023-12-15 | 5,361 | 5,474 | 5,357 | 5,421 | 1,944,900 | 5,421 |
| 2023-12-14 | 5,470 | 5,540 | 5,294 | 5,360 | 2,397,200 | 5,360 |
| 2023-12-13 | 5,528 | 5,649 | 5,425 | 5,460 | 5,463,900 | 5,460 |
| 2023-12-12 | 5,350 | 5,528 | 5,285 | 5,528 | 433,700 | 5,528 |
| 2023-12-11 | 5,280 | 5,280 | 5,190 | 5,240 | 378,700 | 5,240 |
| 2023-12-08 | 5,191 | 5,256 | 5,141 | 5,168 | 740,000 | 5,168 |
| 2023-12-07 | 5,135 | 5,211 | 5,126 | 5,191 | 467,700 | 5,191 |
| 2023-12-06 | 5,235 | 5,290 | 5,224 | 5,256 | 661,000 | 5,256 |
| 2023-12-05 | 5,334 | 5,352 | 5,190 | 5,206 | 1,062,000 | 5,206 |
| 2023-12-04 | 5,415 | 5,429 | 5,339 | 5,364 | 469,900 | 5,364 |
| 2023-12-01 | 5,522 | 5,540 | 5,443 | 5,456 | 571,500 | 5,456 |
| 2023-11-30 | 5,534 | 5,542 | 5,458 | 5,519 | 637,000 | 5,519 |
| 2023-11-29 | 5,408 | 5,553 | 5,389 | 5,536 | 836,800 | 5,536 |
| 2023-11-28 | 5,401 | 5,464 | 5,361 | 5,439 | 656,300 | 5,439 |
| 2023-11-27 | 5,439 | 5,518 | 5,367 | 5,375 | 461,400 | 5,375 |
| 2023-11-24 | 5,520 | 5,572 | 5,455 | 5,478 | 514,300 | 5,478 |
| 2023-11-22 | 5,370 | 5,474 | 5,350 | 5,433 | 530,700 | 5,433 |
| 2023-11-21 | 5,406 | 5,461 | 5,354 | 5,458 | 633,100 | 5,458 |
| 2023-11-20 | 5,485 | 5,511 | 5,335 | 5,350 | 620,400 | 5,350 |
| 2023-11-17 | 5,450 | 5,512 | 5,425 | 5,465 | 815,800 | 5,465 |
| 2023-11-16 | 5,513 | 5,597 | 5,452 | 5,508 | 1,067,000 | 5,508 |
| 2023-11-15 | 5,506 | 5,541 | 5,420 | 5,487 | 850,900 | 5,487 |
| 2023-11-14 | 5,275 | 5,407 | 5,234 | 5,332 | 590,500 | 5,332 |
| 2023-11-13 | 5,505 | 5,531 | 5,257 | 5,275 | 872,200 | 5,275 |
| 2023-11-10 | 5,113 | 5,340 | 5,101 | 5,327 | 869,300 | 5,327 |
| 2023-11-09 | 5,165 | 5,215 | 5,104 | 5,193 | 655,500 | 5,193 |
| 2023-11-08 | 5,157 | 5,218 | 5,107 | 5,131 | 834,600 | 5,131 |
| 2023-11-07 | 5,247 | 5,310 | 5,057 | 5,057 | 798,200 | 5,057 |
| 2023-11-06 | 5,360 | 5,447 | 5,264 | 5,345 | 1,261,100 | 5,345 |
| 2023-11-02 | 5,175 | 5,288 | 5,127 | 5,229 | 1,365,300 | 5,229 |
| 2023-11-01 | 4,820 | 5,067 | 4,785 | 5,037 | 1,596,100 | 5,037 |
| 2023-10-31 | 4,905 | 4,913 | 4,738 | 4,771 | 2,153,900 | 4,771 |
| 2023-10-30 | 5,077 | 5,145 | 4,924 | 4,961 | 1,761,900 | 4,961 |
| 2023-10-27 | 5,338 | 5,508 | 5,077 | 5,149 | 4,033,800 | 5,149 |
| 2023-10-26 | 5,438 | 5,616 | 5,405 | 5,438 | 1,290,600 | 5,438 |
| 2023-10-25 | 5,436 | 5,660 | 5,433 | 5,638 | 893,900 | 5,638 |
| 2023-10-24 | 5,490 | 5,525 | 5,281 | 5,459 | 987,800 | 5,459 |
| 2023-10-23 | 5,376 | 5,495 | 5,337 | 5,346 | 1,448,900 | 5,346 |
| 2023-10-20 | 5,440 | 5,486 | 5,345 | 5,476 | 1,123,400 | 5,476 |
| 2023-10-19 | 5,611 | 5,712 | 5,484 | 5,492 | 1,660,800 | 5,492 |
| 2023-10-18 | 5,794 | 6,016 | 5,745 | 5,790 | 2,192,800 | 5,790 |
| 2023-10-17 | 5,769 | 6,143 | 5,636 | 5,894 | 1,506,200 | 5,894 |
| 2023-10-16 | 5,556 | 5,757 | 5,547 | 5,717 | 941,000 | 5,717 |
| 2023-10-13 | 5,649 | 5,716 | 5,614 | 5,666 | 823,800 | 5,666 |
| 2023-10-12 | 5,634 | 5,729 | 5,605 | 5,709 | 878,900 | 5,709 |
| 2023-10-11 | 5,634 | 5,654 | 5,582 | 5,583 | 474,400 | 5,583 |
| 2023-10-10 | 5,586 | 5,664 | 5,563 | 5,591 | 633,300 | 5,591 |
| 2023-10-06 | 5,501 | 5,590 | 5,477 | 5,506 | 507,500 | 5,506 |
| 2023-10-05 | 5,400 | 5,567 | 5,310 | 5,552 | 858,800 | 5,552 |
| 2023-10-04 | 5,500 | 5,517 | 5,386 | 5,386 | 980,100 | 5,386 |
| 2023-10-03 | 5,677 | 5,703 | 5,577 | 5,600 | 613,200 | 5,600 |
| 2023-10-02 | 5,829 | 5,880 | 5,693 | 5,719 | 721,100 | 5,719 |
| 2023-09-29 | 5,837 | 5,915 | 5,783 | 5,823 | 770,900 | 5,823 |
| 2023-09-28 | 5,843 | 5,843 | 5,745 | 5,790 | 675,900 | 5,790 |
| 2023-09-27 | 5,795 | 5,886 | 5,753 | 5,886 | 484,800 | 5,886 |
| 2023-09-26 | 5,899 | 5,941 | 5,797 | 5,846 | 595,700 | 5,846 |
| 2023-09-25 | 5,739 | 5,897 | 5,739 | 5,895 | 530,200 | 5,895 |
| 2023-09-22 | 5,620 | 5,757 | 5,612 | 5,707 | 752,600 | 5,707 |
| 2023-09-21 | 5,824 | 5,835 | 5,606 | 5,688 | 899,200 | 5,688 |
| 2023-09-20 | 5,822 | 5,908 | 5,814 | 5,848 | 835,700 | 5,848 |
| 2023-09-19 | 5,980 | 5,987 | 5,814 | 5,847 | 1,164,300 | 5,847 |
| 2023-09-15 | 6,089 | 6,089 | 5,961 | 6,046 | 780,800 | 6,046 |
| 2023-09-14 | 6,027 | 6,038 | 5,960 | 6,015 | 741,900 | 6,015 |
| 2023-09-13 | 5,937 | 5,985 | 5,908 | 5,962 | 517,600 | 5,962 |
| 2023-09-12 | 5,924 | 5,976 | 5,830 | 5,970 | 653,700 | 5,970 |
| 2023-09-11 | 5,835 | 5,974 | 5,819 | 5,880 | 602,300 | 5,880 |
| 2023-09-08 | 5,890 | 5,928 | 5,792 | 5,848 | 795,300 | 5,848 |
| 2023-09-07 | 6,010 | 6,019 | 5,947 | 5,975 | 572,200 | 5,975 |
| 2023-09-06 | 5,988 | 6,102 | 5,970 | 6,045 | 886,900 | 6,045 |
| 2023-09-05 | 5,929 | 5,967 | 5,908 | 5,950 | 291,400 | 5,950 |
| 2023-09-04 | 5,967 | 5,974 | 5,895 | 5,957 | 527,900 | 5,957 |
| 2023-09-01 | 5,996 | 6,018 | 5,939 | 5,959 | 539,000 | 5,959 |
| 2023-08-31 | 5,950 | 6,007 | 5,935 | 5,976 | 378,500 | 5,976 |
| 2023-08-30 | 5,975 | 6,010 | 5,953 | 5,994 | 622,900 | 5,994 |
| 2023-08-29 | 5,950 | 5,968 | 5,902 | 5,920 | 403,900 | 5,920 |
| 2023-08-28 | 5,880 | 6,004 | 5,856 | 5,975 | 717,900 | 5,975 |
| 2023-08-25 | 5,857 | 5,888 | 5,781 | 5,800 | 882,000 | 5,800 |
| 2023-08-24 | 6,018 | 6,099 | 5,920 | 5,978 | 1,233,000 | 5,978 |
| 2023-08-23 | 5,840 | 5,840 | 5,760 | 5,818 | 388,900 | 5,818 |
| 2023-08-22 | 5,931 | 5,969 | 5,781 | 5,852 | 632,600 | 5,852 |
| 2023-08-21 | 5,782 | 5,801 | 5,727 | 5,790 | 446,100 | 5,790 |
| 2023-08-18 | 5,674 | 5,861 | 5,664 | 5,782 | 590,000 | 5,782 |
| 2023-08-17 | 5,812 | 5,828 | 5,713 | 5,740 | 633,700 | 5,740 |
| 2023-08-16 | 5,816 | 5,881 | 5,801 | 5,823 | 586,900 | 5,823 |
| 2023-08-15 | 5,945 | 5,979 | 5,849 | 5,855 | 868,700 | 5,855 |
| 2023-08-14 | 5,741 | 5,801 | 5,657 | 5,703 | 764,900 | 5,703 |
| 2023-08-10 | 5,713 | 5,801 | 5,619 | 5,786 | 920,100 | 5,786 |
| 2023-08-09 | 5,727 | 5,915 | 5,708 | 5,807 | 751,400 | 5,807 |
| 2023-08-08 | 5,980 | 6,008 | 5,736 | 5,742 | 1,589,100 | 5,742 |
| 2023-08-07 | 5,901 | 5,999 | 5,829 | 5,990 | 1,004,300 | 5,990 |
| 2023-08-04 | 6,018 | 6,122 | 5,971 | 5,985 | 1,453,700 | 5,985 |
| 2023-08-03 | 6,000 | 6,130 | 5,900 | 6,080 | 3,551,600 | 6,080 |
| 2023-08-02 | 5,744 | 5,778 | 5,664 | 5,713 | 1,010,000 | 5,713 |
| 2023-08-01 | 5,770 | 5,793 | 5,659 | 5,775 | 967,900 | 5,775 |
| 2023-07-31 | 5,589 | 5,853 | 5,537 | 5,736 | 1,579,200 | 5,736 |
| 2023-07-28 | 5,470 | 5,665 | 5,329 | 5,562 | 3,476,400 | 5,562 |
| 2023-07-27 | 5,539 | 5,623 | 5,511 | 5,580 | 1,597,600 | 5,580 |
| 2023-07-26 | 5,750 | 5,754 | 5,617 | 5,639 | 935,000 | 5,639 |
| 2023-07-25 | 5,781 | 5,795 | 5,696 | 5,724 | 1,018,600 | 5,724 |
| 2023-07-24 | 5,788 | 5,871 | 5,692 | 5,782 | 970,300 | 5,782 |
| 2023-07-21 | 5,652 | 5,759 | 5,627 | 5,693 | 918,600 | 5,693 |
| 2023-07-20 | 5,887 | 5,913 | 5,807 | 5,815 | 683,000 | 5,815 |
| 2023-07-19 | 5,900 | 5,965 | 5,814 | 5,889 | 1,096,100 | 5,889 |
| 2023-07-18 | 5,790 | 5,858 | 5,758 | 5,828 | 890,900 | 5,828 |
| 2023-07-14 | 5,848 | 5,880 | 5,685 | 5,708 | 1,011,400 | 5,708 |
| 2023-07-13 | 5,740 | 5,814 | 5,606 | 5,804 | 901,000 | 5,804 |
| 2023-07-12 | 5,760 | 5,768 | 5,550 | 5,661 | 1,218,400 | 5,661 |
| 2023-07-11 | 5,911 | 5,935 | 5,774 | 5,780 | 893,900 | 5,780 |
| 2023-07-10 | 5,916 | 5,939 | 5,761 | 5,782 | 913,500 | 5,782 |
| 2023-07-07 | 5,910 | 6,015 | 5,910 | 5,916 | 952,700 | 5,916 |
| 2023-07-06 | 5,950 | 6,115 | 5,907 | 5,938 | 2,132,500 | 5,938 |
| 2023-07-05 | 6,196 | 6,350 | 6,156 | 6,200 | 1,856,000 | 6,200 |
| 2023-07-04 | 6,005 | 6,154 | 5,987 | 6,096 | 1,374,600 | 6,096 |
| 2023-07-03 | 5,825 | 6,039 | 5,808 | 5,993 | 1,562,400 | 5,993 |
| 2023-06-30 | 5,790 | 5,866 | 5,718 | 5,852 | 1,258,800 | 5,852 |
| 2023-06-29 | 5,784 | 5,839 | 5,719 | 5,783 | 1,121,800 | 5,783 |
| 2023-06-28 | 5,700 | 5,782 | 5,595 | 5,760 | 1,707,800 | 5,760 |
| 2023-06-27 | 5,544 | 5,569 | 5,452 | 5,554 | 1,241,600 | 5,554 |
| 2023-06-26 | 5,344 | 5,661 | 5,328 | 5,546 | 2,551,600 | 5,546 |
| 2023-06-23 | 5,560 | 5,560 | 5,250 | 5,343 | 2,011,000 | 5,343 |
| 2023-06-22 | 5,581 | 5,626 | 5,471 | 5,478 | 1,213,600 | 5,478 |
| 2023-06-21 | 5,675 | 5,730 | 5,631 | 5,717 | 792,300 | 5,717 |
| 2023-06-20 | 5,604 | 5,716 | 5,575 | 5,710 | 956,100 | 5,710 |
| 2023-06-19 | 5,591 | 5,797 | 5,581 | 5,684 | 1,503,600 | 5,684 |
| 2023-06-16 | 5,640 | 5,668 | 5,524 | 5,668 | 2,000,800 | 5,668 |
| 2023-06-15 | 5,753 | 5,814 | 5,708 | 5,716 | 1,383,500 | 5,716 |
| 2023-06-14 | 5,892 | 5,937 | 5,650 | 5,739 | 1,687,800 | 5,739 |
| 2023-06-13 | 5,724 | 5,885 | 5,705 | 5,808 | 2,309,600 | 5,808 |
| 2023-06-12 | 5,496 | 5,628 | 5,460 | 5,612 | 956,200 | 5,612 |
| 2023-06-09 | 5,405 | 5,543 | 5,381 | 5,517 | 1,218,800 | 5,517 |
| 2023-06-08 | 5,350 | 5,467 | 5,319 | 5,388 | 1,601,100 | 5,388 |
| 2023-06-07 | 5,530 | 5,598 | 5,375 | 5,375 | 2,338,200 | 5,375 |
| 2023-06-06 | 5,530 | 5,599 | 5,476 | 5,566 | 1,699,100 | 5,566 |
| 2023-06-05 | 5,501 | 5,670 | 5,471 | 5,622 | 2,545,900 | 5,622 |
| 2023-06-02 | 5,440 | 5,760 | 5,350 | 5,590 | 5,152,700 | 5,590 |
| 2023-06-01 | 4,910 | 5,680 | 4,905 | 5,540 | 7,102,600 | 5,540 |
| 2023-05-31 | 5,070 | 5,090 | 4,935 | 4,980 | 2,076,000 | 4,980 |
| 2023-05-30 | 5,090 | 5,150 | 4,995 | 5,100 | 1,511,200 | 5,100 |
| 2023-05-29 | 5,430 | 5,440 | 5,120 | 5,150 | 2,622,600 | 5,150 |
| 2023-05-26 | 5,150 | 5,320 | 5,100 | 5,140 | 2,411,300 | 5,140 |
| 2023-05-25 | 4,890 | 5,110 | 4,855 | 5,070 | 3,711,900 | 5,070 |
| 2023-05-24 | 4,550 | 4,675 | 4,505 | 4,650 | 1,039,700 | 4,650 |
| 2023-05-23 | 4,725 | 4,755 | 4,605 | 4,610 | 1,419,000 | 4,610 |
| 2023-05-22 | 4,680 | 4,720 | 4,600 | 4,685 | 935,300 | 4,685 |
| 2023-05-19 | 4,850 | 4,890 | 4,680 | 4,705 | 1,682,700 | 4,705 |
| 2023-05-18 | 4,660 | 4,770 | 4,610 | 4,725 | 1,918,200 | 4,725 |
| 2023-05-17 | 4,475 | 4,495 | 4,395 | 4,450 | 1,597,600 | 4,450 |
| 2023-05-16 | 4,315 | 4,360 | 4,270 | 4,345 | 1,034,400 | 4,345 |
| 2023-05-15 | 4,200 | 4,270 | 4,195 | 4,250 | 740,200 | 4,250 |
| 2023-05-12 | 4,190 | 4,290 | 4,190 | 4,240 | 1,052,400 | 4,240 |
| 2023-05-11 | 4,090 | 4,270 | 4,085 | 4,260 | 1,710,700 | 4,260 |
| 2023-05-10 | 3,985 | 4,125 | 3,980 | 4,115 | 1,252,700 | 4,115 |
| 2023-05-09 | 3,970 | 4,030 | 3,915 | 3,995 | 1,236,400 | 3,995 |
| 2023-05-08 | 4,010 | 4,035 | 3,920 | 3,945 | 1,358,100 | 3,945 |
| 2023-05-02 | 4,020 | 4,105 | 3,960 | 3,995 | 2,275,300 | 3,995 |
| 2023-05-01 | 4,075 | 4,140 | 3,930 | 3,965 | 2,355,200 | 3,965 |
| 2023-04-28 | 3,850 | 4,050 | 3,745 | 4,005 | 5,471,100 | 4,005 |
| 2023-04-27 | 3,620 | 3,645 | 3,570 | 3,640 | 1,458,800 | 3,640 |
| 2023-04-26 | 3,700 | 3,715 | 3,630 | 3,665 | 2,293,500 | 3,665 |
| 2023-04-25 | 3,880 | 3,920 | 3,795 | 3,805 | 1,800,600 | 3,805 |
| 2023-04-24 | 3,880 | 3,895 | 3,830 | 3,880 | 1,075,200 | 3,880 |
| 2023-04-21 | 3,990 | 4,010 | 3,885 | 3,900 | 1,424,900 | 3,900 |
| 2023-04-20 | 3,975 | 4,025 | 3,970 | 4,005 | 1,445,900 | 4,005 |
| 2023-04-19 | 4,050 | 4,095 | 3,965 | 4,005 | 765,500 | 4,005 |
| 2023-04-18 | 4,005 | 4,030 | 3,965 | 4,005 | 856,700 | 4,005 |
| 2023-04-17 | 4,060 | 4,070 | 4,015 | 4,045 | 497,500 | 4,045 |
| 2023-04-14 | 4,110 | 4,110 | 4,040 | 4,060 | 766,700 | 4,060 |
| 2023-04-13 | 4,050 | 4,075 | 4,020 | 4,040 | 839,100 | 4,040 |
| 2023-04-12 | 4,070 | 4,115 | 4,055 | 4,100 | 781,100 | 4,100 |
| 2023-04-11 | 4,075 | 4,160 | 4,065 | 4,140 | 1,754,900 | 4,140 |
| 2023-04-10 | 3,945 | 3,980 | 3,915 | 3,965 | 683,700 | 3,965 |
| 2023-04-07 | 3,805 | 3,890 | 3,805 | 3,875 | 605,200 | 3,875 |
| 2023-04-06 | 3,835 | 3,835 | 3,745 | 3,790 | 975,500 | 3,790 |
| 2023-04-05 | 3,850 | 3,905 | 3,840 | 3,885 | 881,500 | 3,885 |
| 2023-04-04 | 3,945 | 3,985 | 3,880 | 3,955 | 1,326,100 | 3,955 |
| 2023-04-03 | 4,080 | 4,095 | 3,995 | 4,005 | 1,008,000 | 4,005 |
| 2023-03-31 | 3,980 | 4,090 | 3,965 | 4,080 | 1,597,200 | 4,080 |
| 2023-03-30 | 3,905 | 3,965 | 3,840 | 3,935 | 1,590,000 | 3,935 |
| 2023-03-29 | 3,670 | 3,805 | 3,640 | 3,805 | 967,800 | 3,805 |
| 2023-03-28 | 3,665 | 3,735 | 3,645 | 3,710 | 1,007,800 | 3,710 |
| 2023-03-27 | 3,795 | 3,810 | 3,685 | 3,725 | 1,058,500 | 3,725 |
| 2023-03-24 | 3,710 | 3,825 | 3,695 | 3,805 | 1,444,700 | 3,805 |
| 2023-03-23 | 3,595 | 3,725 | 3,550 | 3,690 | 1,961,800 | 3,690 |
| 2023-03-22 | 3,835 | 3,945 | 3,670 | 3,705 | 3,383,300 | 3,705 |
| 2023-03-20 | 4,050 | 4,050 | 3,945 | 3,945 | 1,082,400 | 3,945 |
| 2023-03-17 | 3,885 | 4,070 | 3,870 | 4,070 | 1,654,800 | 4,070 |
| 2023-03-16 | 3,770 | 3,860 | 3,730 | 3,830 | 919,500 | 3,830 |
| 2023-03-15 | 3,870 | 3,900 | 3,785 | 3,865 | 762,300 | 3,865 |
| 2023-03-14 | 3,835 | 3,845 | 3,780 | 3,800 | 678,800 | 3,800 |
| 2023-03-13 | 3,750 | 3,895 | 3,735 | 3,875 | 667,900 | 3,875 |
| 2023-03-10 | 3,840 | 3,865 | 3,800 | 3,810 | 715,500 | 3,810 |
| 2023-03-09 | 3,930 | 3,985 | 3,885 | 3,900 | 687,200 | 3,900 |
| 2023-03-08 | 3,885 | 3,935 | 3,845 | 3,860 | 857,100 | 3,860 |
| 2023-03-07 | 3,880 | 3,905 | 3,840 | 3,905 | 568,200 | 3,905 |
| 2023-03-06 | 3,885 | 3,915 | 3,875 | 3,915 | 569,000 | 3,915 |
| 2023-03-03 | 3,830 | 3,870 | 3,805 | 3,835 | 680,800 | 3,835 |
| 2023-03-02 | 3,845 | 3,845 | 3,755 | 3,785 | 509,300 | 3,785 |
| 2023-03-01 | 3,710 | 3,865 | 3,710 | 3,845 | 922,700 | 3,845 |
| 2023-02-28 | 3,750 | 3,805 | 3,720 | 3,735 | 547,000 | 3,735 |
| 2023-02-27 | 3,725 | 3,790 | 3,720 | 3,760 | 493,100 | 3,760 |
| 2023-02-24 | 3,645 | 3,830 | 3,645 | 3,795 | 1,162,800 | 3,795 |
| 2023-02-22 | 3,610 | 3,625 | 3,575 | 3,595 | 985,300 | 3,595 |
| 2023-02-21 | 3,830 | 3,840 | 3,680 | 3,680 | 839,200 | 3,680 |
| 2023-02-20 | 3,770 | 3,810 | 3,765 | 3,800 | 430,600 | 3,800 |
| 2023-02-17 | 3,760 | 3,800 | 3,740 | 3,790 | 765,000 | 3,790 |
| 2023-02-16 | 3,830 | 3,855 | 3,810 | 3,830 | 487,500 | 3,830 |
| 2023-02-15 | 3,850 | 3,870 | 3,785 | 3,810 | 527,100 | 3,810 |
| 2023-02-14 | 3,835 | 3,840 | 3,780 | 3,800 | 593,200 | 3,800 |
| 2023-02-13 | 3,885 | 3,915 | 3,820 | 3,820 | 782,700 | 3,820 |
| 2023-02-10 | 3,910 | 3,990 | 3,880 | 3,955 | 876,000 | 3,955 |
| 2023-02-09 | 3,855 | 3,900 | 3,855 | 3,885 | 713,300 | 3,885 |
| 2023-02-08 | 3,985 | 4,010 | 3,895 | 3,920 | 736,000 | 3,920 |
| 2023-02-07 | 3,825 | 3,940 | 3,820 | 3,925 | 1,148,800 | 3,925 |
| 2023-02-06 | 3,860 | 3,885 | 3,800 | 3,815 | 1,131,700 | 3,815 |
| 2023-02-03 | 3,910 | 3,935 | 3,820 | 3,875 | 1,336,200 | 3,875 |
| 2023-02-02 | 3,830 | 3,935 | 3,810 | 3,910 | 2,053,600 | 3,910 |
| 2023-02-01 | 3,740 | 3,855 | 3,690 | 3,735 | 2,187,200 | 3,735 |
| 2023-01-31 | 3,615 | 3,675 | 3,555 | 3,610 | 1,475,700 | 3,610 |
| 2023-01-30 | 3,675 | 3,730 | 3,670 | 3,710 | 1,095,300 | 3,710 |
| 2023-01-27 | 3,665 | 3,785 | 3,655 | 3,710 | 1,553,800 | 3,710 |
| 2023-01-26 | 3,830 | 3,855 | 3,745 | 3,760 | 1,023,300 | 3,760 |
| 2023-01-25 | 3,810 | 3,855 | 3,800 | 3,830 | 951,700 | 3,830 |
| 2023-01-24 | 3,835 | 3,880 | 3,820 | 3,855 | 1,147,000 | 3,855 |
| 2023-01-23 | 3,720 | 3,730 | 3,670 | 3,725 | 592,800 | 3,725 |
| 2023-01-20 | 3,600 | 3,675 | 3,580 | 3,650 | 594,200 | 3,650 |
| 2023-01-19 | 3,695 | 3,695 | 3,600 | 3,615 | 1,036,000 | 3,615 |
| 2023-01-18 | 3,700 | 3,780 | 3,620 | 3,730 | 1,030,900 | 3,730 |
| 2023-01-17 | 3,565 | 3,690 | 3,560 | 3,675 | 1,122,400 | 3,675 |
| 2023-01-16 | 3,675 | 3,715 | 3,530 | 3,575 | 1,338,000 | 3,575 |
| 2023-01-13 | 3,605 | 3,745 | 3,600 | 3,680 | 1,324,500 | 3,680 |
| 2023-01-12 | 3,730 | 3,795 | 3,660 | 3,660 | 1,704,300 | 3,660 |
| 2023-01-11 | 3,755 | 3,795 | 3,660 | 3,680 | 1,988,100 | 3,680 |
| 2023-01-10 | 3,750 | 3,765 | 3,675 | 3,750 | 1,379,000 | 3,750 |
| 2023-01-06 | 3,450 | 3,610 | 3,440 | 3,610 | 1,756,800 | 3,610 |
| 2023-01-05 | 3,355 | 3,480 | 3,340 | 3,480 | 1,420,600 | 3,480 |
| 2023-01-04 | 3,320 | 3,410 | 3,290 | 3,330 | 1,346,100 | 3,330 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
