6976 太陽誘電(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 | 3,745 | 3,773 | 3,713 | 3,730 | 786,700 | 3,730 |
| 2023-12-28 | 3,702 | 3,771 | 3,697 | 3,771 | 652,400 | 3,771 |
| 2023-12-27 | 3,691 | 3,758 | 3,684 | 3,721 | 1,118,800 | 3,721 |
| 2023-12-26 | 3,593 | 3,645 | 3,593 | 3,645 | 833,400 | 3,645 |
| 2023-12-25 | 3,628 | 3,628 | 3,553 | 3,588 | 599,200 | 3,588 |
| 2023-12-22 | 3,625 | 3,628 | 3,571 | 3,588 | 819,900 | 3,588 |
| 2023-12-21 | 3,645 | 3,646 | 3,587 | 3,603 | 751,800 | 3,603 |
| 2023-12-20 | 3,625 | 3,690 | 3,624 | 3,662 | 1,079,200 | 3,662 |
| 2023-12-19 | 3,589 | 3,628 | 3,557 | 3,600 | 728,500 | 3,600 |
| 2023-12-18 | 3,580 | 3,607 | 3,556 | 3,582 | 845,500 | 3,582 |
| 2023-12-15 | 3,544 | 3,648 | 3,530 | 3,602 | 2,458,300 | 3,602 |
| 2023-12-14 | 3,507 | 3,538 | 3,443 | 3,477 | 2,096,300 | 3,477 |
| 2023-12-13 | 3,501 | 3,582 | 3,501 | 3,577 | 1,824,800 | 3,577 |
| 2023-12-12 | 3,514 | 3,535 | 3,483 | 3,516 | 1,360,400 | 3,516 |
| 2023-12-11 | 3,530 | 3,574 | 3,468 | 3,468 | 1,169,500 | 3,468 |
| 2023-12-08 | 3,538 | 3,538 | 3,430 | 3,471 | 2,112,400 | 3,471 |
| 2023-12-07 | 3,615 | 3,625 | 3,554 | 3,575 | 1,008,200 | 3,575 |
| 2023-12-06 | 3,585 | 3,638 | 3,581 | 3,627 | 1,522,000 | 3,627 |
| 2023-12-05 | 3,729 | 3,729 | 3,604 | 3,604 | 1,282,500 | 3,604 |
| 2023-12-04 | 3,743 | 3,808 | 3,699 | 3,702 | 1,764,900 | 3,702 |
| 2023-12-01 | 3,745 | 3,758 | 3,691 | 3,695 | 2,314,300 | 3,695 |
| 2023-11-30 | 3,769 | 3,839 | 3,765 | 3,834 | 1,321,600 | 3,834 |
| 2023-11-29 | 3,691 | 3,778 | 3,685 | 3,748 | 1,343,700 | 3,748 |
| 2023-11-28 | 3,779 | 3,802 | 3,701 | 3,716 | 1,247,900 | 3,716 |
| 2023-11-27 | 3,835 | 3,849 | 3,769 | 3,784 | 866,500 | 3,784 |
| 2023-11-24 | 3,771 | 3,868 | 3,764 | 3,829 | 1,510,200 | 3,829 |
| 2023-11-22 | 3,779 | 3,809 | 3,739 | 3,750 | 1,341,400 | 3,750 |
| 2023-11-21 | 3,807 | 3,851 | 3,780 | 3,798 | 1,434,100 | 3,798 |
| 2023-11-20 | 3,868 | 3,907 | 3,790 | 3,807 | 1,304,800 | 3,807 |
| 2023-11-17 | 3,891 | 3,907 | 3,863 | 3,896 | 845,800 | 3,896 |
| 2023-11-16 | 3,878 | 3,908 | 3,845 | 3,891 | 1,231,000 | 3,891 |
| 2023-11-15 | 3,836 | 3,907 | 3,808 | 3,897 | 1,546,600 | 3,897 |
| 2023-11-14 | 3,854 | 3,871 | 3,743 | 3,756 | 1,552,700 | 3,756 |
| 2023-11-13 | 3,878 | 3,921 | 3,836 | 3,854 | 2,299,700 | 3,854 |
| 2023-11-10 | 3,768 | 3,804 | 3,742 | 3,790 | 1,408,600 | 3,790 |
| 2023-11-09 | 3,750 | 3,818 | 3,705 | 3,781 | 1,739,100 | 3,781 |
| 2023-11-08 | 3,855 | 3,878 | 3,680 | 3,798 | 4,020,100 | 3,798 |
| 2023-11-07 | 3,727 | 3,779 | 3,663 | 3,695 | 2,238,700 | 3,695 |
| 2023-11-06 | 3,725 | 3,758 | 3,703 | 3,747 | 1,781,700 | 3,747 |
| 2023-11-02 | 3,607 | 3,658 | 3,563 | 3,632 | 1,892,300 | 3,632 |
| 2023-11-01 | 3,511 | 3,596 | 3,507 | 3,537 | 3,518,200 | 3,537 |
| 2023-10-31 | 3,325 | 3,354 | 3,281 | 3,336 | 1,385,400 | 3,336 |
| 2023-10-30 | 3,370 | 3,384 | 3,303 | 3,341 | 1,832,100 | 3,341 |
| 2023-10-27 | 3,377 | 3,442 | 3,377 | 3,422 | 1,919,000 | 3,422 |
| 2023-10-26 | 3,410 | 3,478 | 3,355 | 3,396 | 1,878,400 | 3,396 |
| 2023-10-25 | 3,524 | 3,546 | 3,470 | 3,498 | 1,002,500 | 3,498 |
| 2023-10-24 | 3,449 | 3,524 | 3,410 | 3,512 | 1,999,400 | 3,512 |
| 2023-10-23 | 3,467 | 3,480 | 3,423 | 3,430 | 1,095,200 | 3,430 |
| 2023-10-20 | 3,560 | 3,561 | 3,426 | 3,472 | 2,569,700 | 3,472 |
| 2023-10-19 | 3,649 | 3,687 | 3,617 | 3,626 | 1,868,800 | 3,626 |
| 2023-10-18 | 3,708 | 3,759 | 3,670 | 3,748 | 1,136,700 | 3,748 |
| 2023-10-17 | 3,779 | 3,806 | 3,686 | 3,710 | 1,182,200 | 3,710 |
| 2023-10-16 | 3,721 | 3,737 | 3,645 | 3,680 | 1,871,000 | 3,680 |
| 2023-10-13 | 3,888 | 3,890 | 3,747 | 3,754 | 2,385,300 | 3,754 |
| 2023-10-12 | 3,707 | 3,920 | 3,705 | 3,910 | 3,771,100 | 3,910 |
| 2023-10-11 | 3,752 | 3,753 | 3,661 | 3,710 | 1,430,400 | 3,710 |
| 2023-10-10 | 3,650 | 3,728 | 3,623 | 3,704 | 2,127,400 | 3,704 |
| 2023-10-06 | 3,700 | 3,700 | 3,560 | 3,632 | 3,533,800 | 3,632 |
| 2023-10-05 | 3,715 | 3,769 | 3,673 | 3,715 | 4,523,600 | 3,715 |
| 2023-10-04 | 3,955 | 4,008 | 3,923 | 3,963 | 1,492,000 | 3,963 |
| 2023-10-03 | 4,026 | 4,034 | 3,976 | 4,019 | 1,420,800 | 4,019 |
| 2023-10-02 | 4,077 | 4,152 | 4,048 | 4,049 | 1,141,400 | 4,049 |
| 2023-09-29 | 4,030 | 4,059 | 4,007 | 4,049 | 2,094,600 | 4,049 |
| 2023-09-28 | 3,965 | 4,006 | 3,913 | 3,960 | 1,270,000 | 3,960 |
| 2023-09-27 | 3,920 | 3,998 | 3,915 | 3,998 | 2,121,800 | 3,998 |
| 2023-09-26 | 4,170 | 4,170 | 4,034 | 4,035 | 1,686,100 | 4,035 |
| 2023-09-25 | 4,210 | 4,210 | 4,149 | 4,163 | 1,165,600 | 4,163 |
| 2023-09-22 | 4,190 | 4,231 | 4,170 | 4,200 | 1,129,700 | 4,200 |
| 2023-09-21 | 4,397 | 4,415 | 4,207 | 4,237 | 1,585,000 | 4,237 |
| 2023-09-20 | 4,314 | 4,447 | 4,295 | 4,407 | 2,070,200 | 4,407 |
| 2023-09-19 | 4,251 | 4,300 | 4,230 | 4,270 | 1,242,200 | 4,270 |
| 2023-09-15 | 4,304 | 4,313 | 4,242 | 4,251 | 1,261,000 | 4,251 |
| 2023-09-14 | 4,247 | 4,302 | 4,221 | 4,278 | 1,191,000 | 4,278 |
| 2023-09-13 | 4,298 | 4,318 | 4,222 | 4,235 | 1,067,400 | 4,235 |
| 2023-09-12 | 4,233 | 4,318 | 4,233 | 4,299 | 1,317,500 | 4,299 |
| 2023-09-11 | 4,249 | 4,284 | 4,213 | 4,229 | 1,114,200 | 4,229 |
| 2023-09-08 | 4,218 | 4,279 | 4,176 | 4,217 | 1,942,500 | 4,217 |
| 2023-09-07 | 4,364 | 4,370 | 4,218 | 4,228 | 1,950,300 | 4,228 |
| 2023-09-06 | 4,325 | 4,409 | 4,311 | 4,390 | 1,917,200 | 4,390 |
| 2023-09-05 | 4,220 | 4,334 | 4,193 | 4,330 | 1,961,700 | 4,330 |
| 2023-09-04 | 4,059 | 4,212 | 4,059 | 4,161 | 2,146,200 | 4,161 |
| 2023-09-01 | 4,060 | 4,080 | 4,044 | 4,045 | 720,700 | 4,045 |
| 2023-08-31 | 4,050 | 4,072 | 4,027 | 4,057 | 1,214,500 | 4,057 |
| 2023-08-30 | 4,067 | 4,108 | 4,058 | 4,072 | 1,145,500 | 4,072 |
| 2023-08-29 | 4,050 | 4,052 | 4,022 | 4,033 | 666,800 | 4,033 |
| 2023-08-28 | 3,964 | 4,075 | 3,964 | 4,038 | 984,600 | 4,038 |
| 2023-08-25 | 4,001 | 4,002 | 3,941 | 3,961 | 1,241,300 | 3,961 |
| 2023-08-24 | 4,032 | 4,084 | 4,021 | 4,078 | 955,400 | 4,078 |
| 2023-08-23 | 4,000 | 4,020 | 3,964 | 4,018 | 762,400 | 4,018 |
| 2023-08-22 | 3,984 | 4,012 | 3,968 | 3,992 | 732,100 | 3,992 |
| 2023-08-21 | 3,894 | 3,982 | 3,887 | 3,947 | 1,137,000 | 3,947 |
| 2023-08-18 | 3,848 | 3,899 | 3,831 | 3,882 | 869,400 | 3,882 |
| 2023-08-17 | 3,848 | 3,884 | 3,786 | 3,872 | 1,441,700 | 3,872 |
| 2023-08-16 | 3,962 | 3,963 | 3,884 | 3,889 | 1,554,100 | 3,889 |
| 2023-08-15 | 4,100 | 4,117 | 4,005 | 4,007 | 997,800 | 4,007 |
| 2023-08-14 | 4,060 | 4,170 | 4,050 | 4,059 | 972,900 | 4,059 |
| 2023-08-10 | 4,083 | 4,094 | 4,040 | 4,084 | 1,072,200 | 4,084 |
| 2023-08-09 | 4,130 | 4,149 | 4,110 | 4,120 | 778,000 | 4,120 |
| 2023-08-08 | 4,136 | 4,181 | 4,085 | 4,120 | 1,373,400 | 4,120 |
| 2023-08-07 | 4,043 | 4,087 | 3,993 | 4,072 | 1,777,600 | 4,072 |
| 2023-08-04 | 4,060 | 4,208 | 4,002 | 4,113 | 3,238,900 | 4,113 |
| 2023-08-03 | 4,212 | 4,220 | 4,108 | 4,164 | 2,388,000 | 4,164 |
| 2023-08-02 | 4,336 | 4,392 | 4,286 | 4,293 | 1,641,100 | 4,293 |
| 2023-08-01 | 4,348 | 4,424 | 4,331 | 4,373 | 3,021,800 | 4,373 |
| 2023-07-31 | 4,246 | 4,284 | 4,195 | 4,234 | 2,186,400 | 4,234 |
| 2023-07-28 | 4,172 | 4,246 | 4,136 | 4,238 | 1,880,700 | 4,238 |
| 2023-07-27 | 4,211 | 4,253 | 4,203 | 4,224 | 1,140,700 | 4,224 |
| 2023-07-26 | 4,375 | 4,386 | 4,231 | 4,255 | 1,343,700 | 4,255 |
| 2023-07-25 | 4,322 | 4,444 | 4,300 | 4,355 | 1,753,600 | 4,355 |
| 2023-07-24 | 4,310 | 4,354 | 4,274 | 4,318 | 920,000 | 4,318 |
| 2023-07-21 | 4,260 | 4,293 | 4,225 | 4,264 | 842,000 | 4,264 |
| 2023-07-20 | 4,388 | 4,392 | 4,269 | 4,285 | 1,081,000 | 4,285 |
| 2023-07-19 | 4,400 | 4,411 | 4,339 | 4,404 | 1,260,400 | 4,404 |
| 2023-07-18 | 4,234 | 4,344 | 4,220 | 4,339 | 1,017,000 | 4,339 |
| 2023-07-14 | 4,290 | 4,376 | 4,227 | 4,244 | 1,659,600 | 4,244 |
| 2023-07-13 | 4,145 | 4,259 | 4,115 | 4,248 | 1,188,000 | 4,248 |
| 2023-07-12 | 4,171 | 4,177 | 4,048 | 4,112 | 1,318,100 | 4,112 |
| 2023-07-11 | 4,163 | 4,234 | 4,149 | 4,167 | 914,000 | 4,167 |
| 2023-07-10 | 4,200 | 4,213 | 4,143 | 4,143 | 1,161,600 | 4,143 |
| 2023-07-07 | 4,233 | 4,283 | 4,182 | 4,182 | 1,320,100 | 4,182 |
| 2023-07-06 | 4,300 | 4,322 | 4,252 | 4,265 | 1,130,800 | 4,265 |
| 2023-07-05 | 4,329 | 4,375 | 4,292 | 4,332 | 1,094,800 | 4,332 |
| 2023-07-04 | 4,289 | 4,409 | 4,256 | 4,330 | 2,010,800 | 4,330 |
| 2023-07-03 | 4,133 | 4,298 | 4,132 | 4,280 | 1,958,300 | 4,280 |
| 2023-06-30 | 4,090 | 4,101 | 4,016 | 4,087 | 1,845,400 | 4,087 |
| 2023-06-29 | 4,153 | 4,206 | 4,115 | 4,118 | 1,320,000 | 4,118 |
| 2023-06-28 | 4,153 | 4,159 | 4,095 | 4,152 | 1,570,900 | 4,152 |
| 2023-06-27 | 4,130 | 4,135 | 4,032 | 4,083 | 1,065,800 | 4,083 |
| 2023-06-26 | 4,147 | 4,190 | 4,112 | 4,115 | 965,900 | 4,115 |
| 2023-06-23 | 4,241 | 4,304 | 4,131 | 4,184 | 1,749,400 | 4,184 |
| 2023-06-22 | 4,249 | 4,278 | 4,186 | 4,187 | 1,480,500 | 4,187 |
| 2023-06-21 | 4,232 | 4,297 | 4,204 | 4,278 | 1,338,300 | 4,278 |
| 2023-06-20 | 4,270 | 4,324 | 4,242 | 4,275 | 1,179,400 | 4,275 |
| 2023-06-19 | 4,359 | 4,406 | 4,260 | 4,297 | 1,616,500 | 4,297 |
| 2023-06-16 | 4,319 | 4,332 | 4,227 | 4,321 | 2,127,300 | 4,321 |
| 2023-06-15 | 4,326 | 4,357 | 4,289 | 4,301 | 1,195,100 | 4,301 |
| 2023-06-14 | 4,329 | 4,348 | 4,264 | 4,319 | 1,492,000 | 4,319 |
| 2023-06-13 | 4,299 | 4,308 | 4,248 | 4,269 | 1,375,600 | 4,269 |
| 2023-06-12 | 4,233 | 4,317 | 4,221 | 4,260 | 1,086,300 | 4,260 |
| 2023-06-09 | 4,330 | 4,330 | 4,210 | 4,236 | 1,800,700 | 4,236 |
| 2023-06-08 | 4,347 | 4,367 | 4,232 | 4,260 | 1,758,600 | 4,260 |
| 2023-06-07 | 4,476 | 4,476 | 4,357 | 4,410 | 1,657,300 | 4,410 |
| 2023-06-06 | 4,482 | 4,482 | 4,402 | 4,424 | 1,142,400 | 4,424 |
| 2023-06-05 | 4,395 | 4,529 | 4,344 | 4,518 | 1,769,600 | 4,518 |
| 2023-06-02 | 4,370 | 4,400 | 4,335 | 4,355 | 992,200 | 4,355 |
| 2023-06-01 | 4,325 | 4,355 | 4,285 | 4,340 | 949,200 | 4,340 |
| 2023-05-31 | 4,400 | 4,400 | 4,305 | 4,345 | 1,651,900 | 4,345 |
| 2023-05-30 | 4,415 | 4,440 | 4,325 | 4,420 | 1,082,400 | 4,420 |
| 2023-05-29 | 4,550 | 4,615 | 4,430 | 4,430 | 2,074,800 | 4,430 |
| 2023-05-26 | 4,210 | 4,455 | 4,195 | 4,410 | 3,235,300 | 4,410 |
| 2023-05-25 | 4,105 | 4,160 | 4,060 | 4,140 | 1,127,300 | 4,140 |
| 2023-05-24 | 4,130 | 4,140 | 4,060 | 4,110 | 1,026,100 | 4,110 |
| 2023-05-23 | 4,180 | 4,200 | 4,090 | 4,095 | 1,170,200 | 4,095 |
| 2023-05-22 | 4,135 | 4,160 | 4,105 | 4,145 | 853,600 | 4,145 |
| 2023-05-19 | 4,160 | 4,190 | 4,125 | 4,145 | 1,593,000 | 4,145 |
| 2023-05-18 | 4,025 | 4,090 | 4,005 | 4,065 | 1,175,500 | 4,065 |
| 2023-05-17 | 4,025 | 4,065 | 3,955 | 3,980 | 1,129,500 | 3,980 |
| 2023-05-16 | 4,005 | 4,055 | 3,990 | 4,015 | 1,340,500 | 4,015 |
| 2023-05-15 | 4,060 | 4,085 | 3,955 | 3,980 | 1,548,600 | 3,980 |
| 2023-05-12 | 4,045 | 4,075 | 4,005 | 4,035 | 1,347,600 | 4,035 |
| 2023-05-11 | 4,005 | 4,095 | 3,995 | 4,045 | 1,713,300 | 4,045 |
| 2023-05-10 | 4,210 | 4,225 | 4,050 | 4,050 | 2,884,900 | 4,050 |
| 2023-05-09 | 4,255 | 4,275 | 4,225 | 4,250 | 1,479,300 | 4,250 |
| 2023-05-08 | 4,205 | 4,230 | 4,170 | 4,190 | 996,900 | 4,190 |
| 2023-05-02 | 4,165 | 4,230 | 4,120 | 4,200 | 1,285,700 | 4,200 |
| 2023-05-01 | 4,160 | 4,165 | 4,075 | 4,135 | 1,558,900 | 4,135 |
| 2023-04-28 | 4,090 | 4,165 | 4,080 | 4,140 | 1,135,900 | 4,140 |
| 2023-04-27 | 4,030 | 4,040 | 3,965 | 4,040 | 1,114,800 | 4,040 |
| 2023-04-26 | 4,045 | 4,060 | 3,990 | 4,010 | 1,504,900 | 4,010 |
| 2023-04-25 | 4,135 | 4,160 | 4,110 | 4,115 | 689,900 | 4,115 |
| 2023-04-24 | 4,145 | 4,155 | 4,105 | 4,120 | 718,600 | 4,120 |
| 2023-04-21 | 4,190 | 4,215 | 4,125 | 4,130 | 1,458,900 | 4,130 |
| 2023-04-20 | 4,170 | 4,230 | 4,165 | 4,230 | 1,048,500 | 4,230 |
| 2023-04-19 | 4,250 | 4,300 | 4,225 | 4,240 | 1,351,000 | 4,240 |
| 2023-04-18 | 4,415 | 4,415 | 4,335 | 4,340 | 1,360,100 | 4,340 |
| 2023-04-17 | 4,400 | 4,415 | 4,375 | 4,400 | 712,000 | 4,400 |
| 2023-04-14 | 4,430 | 4,445 | 4,350 | 4,405 | 1,628,100 | 4,405 |
| 2023-04-13 | 4,370 | 4,395 | 4,335 | 4,360 | 1,201,700 | 4,360 |
| 2023-04-12 | 4,435 | 4,450 | 4,380 | 4,415 | 1,143,600 | 4,415 |
| 2023-04-11 | 4,315 | 4,400 | 4,315 | 4,365 | 1,562,000 | 4,365 |
| 2023-04-10 | 4,215 | 4,260 | 4,185 | 4,210 | 642,500 | 4,210 |
| 2023-04-07 | 4,150 | 4,210 | 4,150 | 4,190 | 829,000 | 4,190 |
| 2023-04-06 | 4,205 | 4,210 | 4,100 | 4,140 | 1,652,500 | 4,140 |
| 2023-04-05 | 4,315 | 4,345 | 4,265 | 4,290 | 893,000 | 4,290 |
| 2023-04-04 | 4,400 | 4,400 | 4,350 | 4,370 | 1,356,500 | 4,370 |
| 2023-04-03 | 4,465 | 4,475 | 4,400 | 4,400 | 1,089,400 | 4,400 |
| 2023-03-31 | 4,390 | 4,465 | 4,380 | 4,440 | 2,298,200 | 4,440 |
| 2023-03-30 | 4,280 | 4,310 | 4,270 | 4,295 | 949,000 | 4,295 |
| 2023-03-29 | 4,235 | 4,280 | 4,200 | 4,265 | 967,900 | 4,265 |
| 2023-03-28 | 4,225 | 4,250 | 4,175 | 4,230 | 869,300 | 4,230 |
| 2023-03-27 | 4,265 | 4,275 | 4,230 | 4,245 | 668,300 | 4,245 |
| 2023-03-24 | 4,310 | 4,315 | 4,225 | 4,265 | 852,800 | 4,265 |
| 2023-03-23 | 4,260 | 4,320 | 4,250 | 4,290 | 864,500 | 4,290 |
| 2023-03-22 | 4,210 | 4,285 | 4,190 | 4,280 | 1,325,800 | 4,280 |
| 2023-03-20 | 4,155 | 4,175 | 4,110 | 4,125 | 744,500 | 4,125 |
| 2023-03-17 | 4,115 | 4,190 | 4,095 | 4,155 | 1,275,600 | 4,155 |
| 2023-03-16 | 4,020 | 4,125 | 3,990 | 4,080 | 880,200 | 4,080 |
| 2023-03-15 | 4,145 | 4,160 | 4,070 | 4,090 | 754,400 | 4,090 |
| 2023-03-14 | 4,125 | 4,160 | 4,040 | 4,100 | 1,316,400 | 4,100 |
| 2023-03-13 | 4,245 | 4,245 | 4,145 | 4,215 | 1,189,900 | 4,215 |
| 2023-03-10 | 4,315 | 4,325 | 4,245 | 4,275 | 1,891,200 | 4,275 |
| 2023-03-09 | 4,355 | 4,380 | 4,335 | 4,350 | 1,468,100 | 4,350 |
| 2023-03-08 | 4,175 | 4,295 | 4,170 | 4,290 | 1,155,000 | 4,290 |
| 2023-03-07 | 4,235 | 4,235 | 4,160 | 4,200 | 1,634,400 | 4,200 |
| 2023-03-06 | 4,295 | 4,300 | 4,240 | 4,260 | 1,736,300 | 4,260 |
| 2023-03-03 | 4,255 | 4,275 | 4,205 | 4,275 | 1,524,500 | 4,275 |
| 2023-03-02 | 4,220 | 4,240 | 4,180 | 4,200 | 1,333,900 | 4,200 |
| 2023-03-01 | 4,125 | 4,215 | 4,125 | 4,210 | 1,130,600 | 4,210 |
| 2023-02-28 | 4,125 | 4,175 | 4,125 | 4,125 | 854,300 | 4,125 |
| 2023-02-27 | 4,105 | 4,125 | 4,075 | 4,115 | 635,400 | 4,115 |
| 2023-02-24 | 4,095 | 4,210 | 4,080 | 4,140 | 1,559,500 | 4,140 |
| 2023-02-22 | 4,080 | 4,090 | 4,005 | 4,040 | 1,409,300 | 4,040 |
| 2023-02-21 | 4,165 | 4,180 | 4,105 | 4,150 | 1,292,500 | 4,150 |
| 2023-02-20 | 4,165 | 4,205 | 4,155 | 4,185 | 1,628,800 | 4,185 |
| 2023-02-17 | 4,140 | 4,210 | 4,110 | 4,195 | 1,573,500 | 4,195 |
| 2023-02-16 | 4,135 | 4,230 | 4,130 | 4,210 | 1,624,000 | 4,210 |
| 2023-02-15 | 4,240 | 4,255 | 4,120 | 4,145 | 1,890,400 | 4,145 |
| 2023-02-14 | 4,245 | 4,290 | 4,210 | 4,250 | 1,275,000 | 4,250 |
| 2023-02-13 | 4,355 | 4,415 | 4,250 | 4,260 | 1,792,900 | 4,260 |
| 2023-02-10 | 4,400 | 4,420 | 4,345 | 4,415 | 2,066,000 | 4,415 |
| 2023-02-09 | 4,400 | 4,425 | 4,310 | 4,355 | 1,529,700 | 4,355 |
| 2023-02-08 | 4,490 | 4,590 | 4,360 | 4,385 | 3,391,500 | 4,385 |
| 2023-02-07 | 4,490 | 4,595 | 4,470 | 4,560 | 1,282,100 | 4,560 |
| 2023-02-06 | 4,550 | 4,565 | 4,495 | 4,495 | 1,198,600 | 4,495 |
| 2023-02-03 | 4,470 | 4,600 | 4,430 | 4,495 | 2,114,100 | 4,495 |
| 2023-02-02 | 4,450 | 4,460 | 4,395 | 4,410 | 1,164,700 | 4,410 |
| 2023-02-01 | 4,425 | 4,445 | 4,360 | 4,380 | 1,066,200 | 4,380 |
| 2023-01-31 | 4,415 | 4,425 | 4,345 | 4,375 | 1,257,600 | 4,375 |
| 2023-01-30 | 4,430 | 4,470 | 4,395 | 4,415 | 1,091,100 | 4,415 |
| 2023-01-27 | 4,480 | 4,520 | 4,415 | 4,440 | 1,298,100 | 4,440 |
| 2023-01-26 | 4,485 | 4,505 | 4,390 | 4,415 | 1,440,900 | 4,415 |
| 2023-01-25 | 4,475 | 4,530 | 4,440 | 4,505 | 1,112,900 | 4,505 |
| 2023-01-24 | 4,580 | 4,625 | 4,520 | 4,520 | 1,035,300 | 4,520 |
| 2023-01-23 | 4,455 | 4,530 | 4,450 | 4,490 | 1,576,700 | 4,490 |
| 2023-01-20 | 4,330 | 4,410 | 4,310 | 4,385 | 1,130,400 | 4,385 |
| 2023-01-19 | 4,430 | 4,475 | 4,370 | 4,370 | 1,520,300 | 4,370 |
| 2023-01-18 | 4,345 | 4,530 | 4,320 | 4,500 | 2,853,600 | 4,500 |
| 2023-01-17 | 4,275 | 4,350 | 4,250 | 4,305 | 2,043,100 | 4,305 |
| 2023-01-16 | 4,175 | 4,210 | 4,105 | 4,135 | 1,135,200 | 4,135 |
| 2023-01-13 | 4,200 | 4,290 | 4,180 | 4,225 | 1,295,800 | 4,225 |
| 2023-01-12 | 4,270 | 4,300 | 4,220 | 4,250 | 1,089,800 | 4,250 |
| 2023-01-11 | 4,265 | 4,290 | 4,210 | 4,220 | 1,286,200 | 4,220 |
| 2023-01-10 | 4,170 | 4,210 | 4,105 | 4,200 | 2,040,600 | 4,200 |
| 2023-01-06 | 3,865 | 4,110 | 3,855 | 4,065 | 2,245,700 | 4,065 |
| 2023-01-05 | 3,840 | 3,920 | 3,815 | 3,895 | 1,125,600 | 3,895 |
| 2023-01-04 | 3,790 | 3,830 | 3,735 | 3,815 | 892,800 | 3,815 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
