6996 ニチコン(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 | 1,308 | 1,308 | 1,288 | 1,298 | 347,100 | 1,298 |
| 2023-12-28 | 1,302 | 1,315 | 1,297 | 1,311 | 313,400 | 1,311 |
| 2023-12-27 | 1,293 | 1,317 | 1,293 | 1,313 | 287,200 | 1,313 |
| 2023-12-26 | 1,298 | 1,303 | 1,285 | 1,287 | 357,200 | 1,287 |
| 2023-12-25 | 1,318 | 1,329 | 1,300 | 1,303 | 287,200 | 1,303 |
| 2023-12-22 | 1,320 | 1,326 | 1,298 | 1,307 | 430,500 | 1,307 |
| 2023-12-21 | 1,305 | 1,328 | 1,302 | 1,317 | 367,400 | 1,317 |
| 2023-12-20 | 1,317 | 1,333 | 1,311 | 1,327 | 453,200 | 1,327 |
| 2023-12-19 | 1,304 | 1,309 | 1,292 | 1,309 | 342,500 | 1,309 |
| 2023-12-18 | 1,320 | 1,326 | 1,294 | 1,314 | 450,600 | 1,314 |
| 2023-12-15 | 1,342 | 1,344 | 1,326 | 1,333 | 413,700 | 1,333 |
| 2023-12-14 | 1,388 | 1,388 | 1,332 | 1,335 | 359,200 | 1,335 |
| 2023-12-13 | 1,375 | 1,398 | 1,375 | 1,391 | 311,000 | 1,391 |
| 2023-12-12 | 1,401 | 1,401 | 1,368 | 1,374 | 200,800 | 1,374 |
| 2023-12-11 | 1,384 | 1,398 | 1,375 | 1,383 | 245,300 | 1,383 |
| 2023-12-08 | 1,396 | 1,396 | 1,366 | 1,372 | 764,200 | 1,372 |
| 2023-12-07 | 1,471 | 1,474 | 1,409 | 1,409 | 461,300 | 1,409 |
| 2023-12-06 | 1,435 | 1,446 | 1,431 | 1,441 | 327,700 | 1,441 |
| 2023-12-05 | 1,450 | 1,465 | 1,431 | 1,431 | 370,000 | 1,431 |
| 2023-12-04 | 1,455 | 1,474 | 1,445 | 1,455 | 300,100 | 1,455 |
| 2023-12-01 | 1,462 | 1,473 | 1,447 | 1,461 | 415,500 | 1,461 |
| 2023-11-30 | 1,461 | 1,478 | 1,455 | 1,471 | 673,900 | 1,471 |
| 2023-11-29 | 1,405 | 1,444 | 1,405 | 1,431 | 251,700 | 1,431 |
| 2023-11-28 | 1,440 | 1,455 | 1,411 | 1,420 | 412,700 | 1,420 |
| 2023-11-27 | 1,441 | 1,449 | 1,432 | 1,436 | 318,100 | 1,436 |
| 2023-11-24 | 1,420 | 1,446 | 1,415 | 1,441 | 499,300 | 1,441 |
| 2023-11-22 | 1,393 | 1,418 | 1,385 | 1,392 | 309,200 | 1,392 |
| 2023-11-21 | 1,389 | 1,406 | 1,388 | 1,399 | 349,500 | 1,399 |
| 2023-11-20 | 1,404 | 1,407 | 1,387 | 1,389 | 262,600 | 1,389 |
| 2023-11-17 | 1,409 | 1,409 | 1,385 | 1,404 | 280,800 | 1,404 |
| 2023-11-16 | 1,429 | 1,435 | 1,393 | 1,410 | 351,700 | 1,410 |
| 2023-11-15 | 1,427 | 1,452 | 1,423 | 1,439 | 563,300 | 1,439 |
| 2023-11-14 | 1,409 | 1,428 | 1,408 | 1,423 | 523,700 | 1,423 |
| 2023-11-13 | 1,407 | 1,423 | 1,401 | 1,406 | 673,000 | 1,406 |
| 2023-11-10 | 1,410 | 1,413 | 1,370 | 1,392 | 699,500 | 1,392 |
| 2023-11-09 | 1,354 | 1,411 | 1,354 | 1,392 | 2,558,900 | 1,392 |
| 2023-11-08 | 1,282 | 1,285 | 1,229 | 1,234 | 900,600 | 1,234 |
| 2023-11-07 | 1,295 | 1,295 | 1,272 | 1,277 | 267,400 | 1,277 |
| 2023-11-06 | 1,287 | 1,294 | 1,282 | 1,294 | 372,400 | 1,294 |
| 2023-11-02 | 1,275 | 1,279 | 1,254 | 1,261 | 388,600 | 1,261 |
| 2023-11-01 | 1,273 | 1,283 | 1,256 | 1,262 | 578,600 | 1,262 |
| 2023-10-31 | 1,226 | 1,251 | 1,222 | 1,248 | 478,300 | 1,248 |
| 2023-10-30 | 1,242 | 1,242 | 1,222 | 1,231 | 1,579,600 | 1,231 |
| 2023-10-27 | 1,233 | 1,251 | 1,232 | 1,251 | 379,500 | 1,251 |
| 2023-10-26 | 1,229 | 1,252 | 1,219 | 1,225 | 467,900 | 1,225 |
| 2023-10-25 | 1,260 | 1,265 | 1,235 | 1,244 | 592,600 | 1,244 |
| 2023-10-24 | 1,258 | 1,269 | 1,224 | 1,263 | 610,900 | 1,263 |
| 2023-10-23 | 1,267 | 1,277 | 1,254 | 1,257 | 412,800 | 1,257 |
| 2023-10-20 | 1,275 | 1,285 | 1,255 | 1,274 | 516,700 | 1,274 |
| 2023-10-19 | 1,278 | 1,295 | 1,272 | 1,286 | 619,600 | 1,286 |
| 2023-10-18 | 1,287 | 1,291 | 1,281 | 1,291 | 284,000 | 1,291 |
| 2023-10-17 | 1,299 | 1,307 | 1,277 | 1,284 | 305,300 | 1,284 |
| 2023-10-16 | 1,291 | 1,295 | 1,277 | 1,279 | 511,100 | 1,279 |
| 2023-10-13 | 1,334 | 1,335 | 1,305 | 1,305 | 362,500 | 1,305 |
| 2023-10-12 | 1,331 | 1,354 | 1,328 | 1,346 | 561,700 | 1,346 |
| 2023-10-11 | 1,325 | 1,340 | 1,316 | 1,333 | 453,000 | 1,333 |
| 2023-10-10 | 1,313 | 1,323 | 1,308 | 1,323 | 425,000 | 1,323 |
| 2023-10-06 | 1,310 | 1,319 | 1,303 | 1,308 | 371,000 | 1,308 |
| 2023-10-05 | 1,314 | 1,319 | 1,302 | 1,312 | 603,600 | 1,312 |
| 2023-10-04 | 1,328 | 1,336 | 1,311 | 1,313 | 742,800 | 1,313 |
| 2023-10-03 | 1,372 | 1,378 | 1,349 | 1,349 | 321,500 | 1,349 |
| 2023-10-02 | 1,418 | 1,427 | 1,375 | 1,376 | 363,100 | 1,376 |
| 2023-09-29 | 1,415 | 1,441 | 1,403 | 1,410 | 677,700 | 1,410 |
| 2023-09-28 | 1,395 | 1,407 | 1,385 | 1,399 | 596,400 | 1,399 |
| 2023-09-27 | 1,366 | 1,395 | 1,358 | 1,393 | 488,300 | 1,393 |
| 2023-09-26 | 1,367 | 1,377 | 1,358 | 1,369 | 277,600 | 1,369 |
| 2023-09-25 | 1,351 | 1,367 | 1,344 | 1,365 | 244,400 | 1,365 |
| 2023-09-22 | 1,342 | 1,360 | 1,332 | 1,350 | 362,100 | 1,350 |
| 2023-09-21 | 1,348 | 1,364 | 1,345 | 1,359 | 329,300 | 1,359 |
| 2023-09-20 | 1,389 | 1,389 | 1,345 | 1,345 | 575,200 | 1,345 |
| 2023-09-19 | 1,367 | 1,367 | 1,332 | 1,362 | 952,100 | 1,362 |
| 2023-09-15 | 1,376 | 1,385 | 1,371 | 1,374 | 471,300 | 1,374 |
| 2023-09-14 | 1,377 | 1,379 | 1,361 | 1,366 | 295,000 | 1,366 |
| 2023-09-13 | 1,380 | 1,383 | 1,367 | 1,374 | 362,000 | 1,374 |
| 2023-09-12 | 1,368 | 1,388 | 1,365 | 1,388 | 277,700 | 1,388 |
| 2023-09-11 | 1,363 | 1,376 | 1,359 | 1,365 | 275,500 | 1,365 |
| 2023-09-08 | 1,368 | 1,370 | 1,354 | 1,358 | 382,100 | 1,358 |
| 2023-09-07 | 1,391 | 1,398 | 1,370 | 1,370 | 525,700 | 1,370 |
| 2023-09-06 | 1,404 | 1,412 | 1,394 | 1,394 | 410,700 | 1,394 |
| 2023-09-05 | 1,409 | 1,409 | 1,397 | 1,405 | 413,200 | 1,405 |
| 2023-09-04 | 1,413 | 1,417 | 1,388 | 1,416 | 369,700 | 1,416 |
| 2023-09-01 | 1,408 | 1,417 | 1,401 | 1,408 | 271,300 | 1,408 |
| 2023-08-31 | 1,413 | 1,413 | 1,399 | 1,408 | 279,700 | 1,408 |
| 2023-08-30 | 1,406 | 1,421 | 1,402 | 1,413 | 313,200 | 1,413 |
| 2023-08-29 | 1,408 | 1,413 | 1,394 | 1,395 | 265,200 | 1,395 |
| 2023-08-28 | 1,394 | 1,420 | 1,386 | 1,406 | 558,600 | 1,406 |
| 2023-08-25 | 1,361 | 1,373 | 1,355 | 1,364 | 461,200 | 1,364 |
| 2023-08-24 | 1,398 | 1,398 | 1,377 | 1,380 | 286,100 | 1,380 |
| 2023-08-23 | 1,370 | 1,388 | 1,365 | 1,385 | 700,300 | 1,385 |
| 2023-08-22 | 1,345 | 1,345 | 1,331 | 1,344 | 152,400 | 1,344 |
| 2023-08-21 | 1,349 | 1,350 | 1,328 | 1,328 | 256,300 | 1,328 |
| 2023-08-18 | 1,339 | 1,354 | 1,338 | 1,352 | 457,100 | 1,352 |
| 2023-08-17 | 1,351 | 1,360 | 1,333 | 1,352 | 279,200 | 1,352 |
| 2023-08-16 | 1,385 | 1,389 | 1,352 | 1,352 | 321,100 | 1,352 |
| 2023-08-15 | 1,389 | 1,406 | 1,388 | 1,400 | 512,400 | 1,400 |
| 2023-08-14 | 1,389 | 1,401 | 1,371 | 1,379 | 730,400 | 1,379 |
| 2023-08-10 | 1,388 | 1,410 | 1,375 | 1,390 | 1,209,600 | 1,390 |
| 2023-08-09 | 1,345 | 1,346 | 1,315 | 1,326 | 869,000 | 1,326 |
| 2023-08-08 | 1,346 | 1,356 | 1,332 | 1,337 | 458,200 | 1,337 |
| 2023-08-07 | 1,345 | 1,354 | 1,328 | 1,341 | 388,000 | 1,341 |
| 2023-08-04 | 1,347 | 1,356 | 1,332 | 1,347 | 742,100 | 1,347 |
| 2023-08-03 | 1,367 | 1,373 | 1,347 | 1,351 | 492,400 | 1,351 |
| 2023-08-02 | 1,393 | 1,407 | 1,382 | 1,391 | 389,900 | 1,391 |
| 2023-08-01 | 1,415 | 1,416 | 1,405 | 1,412 | 256,600 | 1,412 |
| 2023-07-31 | 1,406 | 1,409 | 1,394 | 1,404 | 349,000 | 1,404 |
| 2023-07-28 | 1,385 | 1,390 | 1,361 | 1,385 | 1,120,200 | 1,385 |
| 2023-07-27 | 1,416 | 1,417 | 1,387 | 1,407 | 678,900 | 1,407 |
| 2023-07-26 | 1,460 | 1,460 | 1,429 | 1,429 | 411,200 | 1,429 |
| 2023-07-25 | 1,441 | 1,472 | 1,429 | 1,465 | 407,700 | 1,465 |
| 2023-07-24 | 1,427 | 1,431 | 1,416 | 1,428 | 158,400 | 1,428 |
| 2023-07-21 | 1,420 | 1,425 | 1,405 | 1,415 | 458,300 | 1,415 |
| 2023-07-20 | 1,434 | 1,437 | 1,413 | 1,420 | 499,500 | 1,420 |
| 2023-07-19 | 1,418 | 1,450 | 1,417 | 1,430 | 549,100 | 1,430 |
| 2023-07-18 | 1,397 | 1,412 | 1,390 | 1,409 | 369,700 | 1,409 |
| 2023-07-14 | 1,402 | 1,414 | 1,381 | 1,403 | 495,400 | 1,403 |
| 2023-07-13 | 1,414 | 1,418 | 1,396 | 1,399 | 399,800 | 1,399 |
| 2023-07-12 | 1,445 | 1,445 | 1,407 | 1,414 | 559,800 | 1,414 |
| 2023-07-11 | 1,459 | 1,463 | 1,442 | 1,449 | 349,000 | 1,449 |
| 2023-07-10 | 1,469 | 1,469 | 1,444 | 1,450 | 587,400 | 1,450 |
| 2023-07-07 | 1,487 | 1,487 | 1,470 | 1,471 | 347,500 | 1,471 |
| 2023-07-06 | 1,510 | 1,513 | 1,498 | 1,500 | 292,200 | 1,500 |
| 2023-07-05 | 1,549 | 1,549 | 1,510 | 1,526 | 427,000 | 1,526 |
| 2023-07-04 | 1,528 | 1,537 | 1,522 | 1,535 | 267,200 | 1,535 |
| 2023-07-03 | 1,542 | 1,547 | 1,531 | 1,547 | 617,300 | 1,547 |
| 2023-06-30 | 1,539 | 1,539 | 1,518 | 1,527 | 439,800 | 1,527 |
| 2023-06-29 | 1,495 | 1,532 | 1,490 | 1,523 | 685,500 | 1,523 |
| 2023-06-28 | 1,477 | 1,494 | 1,471 | 1,492 | 314,900 | 1,492 |
| 2023-06-27 | 1,475 | 1,475 | 1,441 | 1,462 | 271,800 | 1,462 |
| 2023-06-26 | 1,463 | 1,488 | 1,458 | 1,473 | 320,100 | 1,473 |
| 2023-06-23 | 1,500 | 1,511 | 1,464 | 1,475 | 709,400 | 1,475 |
| 2023-06-22 | 1,483 | 1,499 | 1,474 | 1,477 | 474,300 | 1,477 |
| 2023-06-21 | 1,483 | 1,483 | 1,466 | 1,479 | 306,400 | 1,479 |
| 2023-06-20 | 1,455 | 1,489 | 1,450 | 1,484 | 607,600 | 1,484 |
| 2023-06-19 | 1,470 | 1,470 | 1,444 | 1,452 | 438,400 | 1,452 |
| 2023-06-16 | 1,465 | 1,468 | 1,440 | 1,460 | 590,100 | 1,460 |
| 2023-06-15 | 1,461 | 1,473 | 1,440 | 1,461 | 998,300 | 1,461 |
| 2023-06-14 | 1,400 | 1,445 | 1,400 | 1,440 | 1,091,700 | 1,440 |
| 2023-06-13 | 1,379 | 1,402 | 1,378 | 1,384 | 790,100 | 1,384 |
| 2023-06-12 | 1,325 | 1,373 | 1,320 | 1,371 | 791,300 | 1,371 |
| 2023-06-09 | 1,309 | 1,316 | 1,301 | 1,309 | 451,400 | 1,309 |
| 2023-06-08 | 1,320 | 1,332 | 1,296 | 1,303 | 518,800 | 1,303 |
| 2023-06-07 | 1,343 | 1,344 | 1,315 | 1,319 | 455,400 | 1,319 |
| 2023-06-06 | 1,321 | 1,332 | 1,304 | 1,328 | 545,300 | 1,328 |
| 2023-06-05 | 1,347 | 1,349 | 1,327 | 1,339 | 419,200 | 1,339 |
| 2023-06-02 | 1,313 | 1,335 | 1,306 | 1,323 | 278,300 | 1,323 |
| 2023-06-01 | 1,310 | 1,326 | 1,299 | 1,316 | 323,700 | 1,316 |
| 2023-05-31 | 1,333 | 1,344 | 1,315 | 1,320 | 601,200 | 1,320 |
| 2023-05-30 | 1,345 | 1,353 | 1,338 | 1,343 | 275,900 | 1,343 |
| 2023-05-29 | 1,401 | 1,401 | 1,349 | 1,355 | 570,000 | 1,355 |
| 2023-05-26 | 1,387 | 1,425 | 1,374 | 1,374 | 814,400 | 1,374 |
| 2023-05-25 | 1,313 | 1,389 | 1,304 | 1,384 | 1,408,200 | 1,384 |
| 2023-05-24 | 1,324 | 1,327 | 1,287 | 1,316 | 1,501,100 | 1,316 |
| 2023-05-23 | 1,380 | 1,381 | 1,341 | 1,344 | 537,300 | 1,344 |
| 2023-05-22 | 1,387 | 1,394 | 1,360 | 1,365 | 496,000 | 1,365 |
| 2023-05-19 | 1,408 | 1,414 | 1,389 | 1,393 | 546,800 | 1,393 |
| 2023-05-18 | 1,362 | 1,400 | 1,357 | 1,400 | 740,700 | 1,400 |
| 2023-05-17 | 1,370 | 1,380 | 1,357 | 1,358 | 543,900 | 1,358 |
| 2023-05-16 | 1,355 | 1,372 | 1,347 | 1,370 | 478,200 | 1,370 |
| 2023-05-15 | 1,336 | 1,348 | 1,329 | 1,346 | 429,100 | 1,346 |
| 2023-05-12 | 1,356 | 1,363 | 1,334 | 1,338 | 320,300 | 1,338 |
| 2023-05-11 | 1,370 | 1,372 | 1,322 | 1,347 | 952,800 | 1,347 |
| 2023-05-10 | 1,301 | 1,397 | 1,301 | 1,375 | 2,500,500 | 1,375 |
| 2023-05-09 | 1,336 | 1,344 | 1,329 | 1,337 | 685,500 | 1,337 |
| 2023-05-08 | 1,324 | 1,345 | 1,322 | 1,335 | 592,300 | 1,335 |
| 2023-05-02 | 1,309 | 1,319 | 1,302 | 1,314 | 326,100 | 1,314 |
| 2023-05-01 | 1,290 | 1,309 | 1,290 | 1,307 | 543,600 | 1,307 |
| 2023-04-28 | 1,276 | 1,286 | 1,268 | 1,281 | 320,400 | 1,281 |
| 2023-04-27 | 1,259 | 1,262 | 1,249 | 1,261 | 524,800 | 1,261 |
| 2023-04-26 | 1,274 | 1,285 | 1,260 | 1,265 | 508,000 | 1,265 |
| 2023-04-25 | 1,292 | 1,308 | 1,284 | 1,285 | 346,100 | 1,285 |
| 2023-04-24 | 1,295 | 1,295 | 1,284 | 1,285 | 298,700 | 1,285 |
| 2023-04-21 | 1,292 | 1,307 | 1,291 | 1,294 | 250,100 | 1,294 |
| 2023-04-20 | 1,293 | 1,310 | 1,291 | 1,298 | 241,300 | 1,298 |
| 2023-04-19 | 1,311 | 1,311 | 1,289 | 1,302 | 401,000 | 1,302 |
| 2023-04-18 | 1,325 | 1,325 | 1,302 | 1,311 | 350,100 | 1,311 |
| 2023-04-17 | 1,314 | 1,320 | 1,301 | 1,318 | 302,000 | 1,318 |
| 2023-04-14 | 1,310 | 1,312 | 1,298 | 1,305 | 325,900 | 1,305 |
| 2023-04-13 | 1,318 | 1,320 | 1,293 | 1,301 | 910,300 | 1,301 |
| 2023-04-12 | 1,338 | 1,345 | 1,323 | 1,326 | 656,300 | 1,326 |
| 2023-04-11 | 1,337 | 1,344 | 1,330 | 1,341 | 320,000 | 1,341 |
| 2023-04-10 | 1,322 | 1,325 | 1,310 | 1,317 | 311,100 | 1,317 |
| 2023-04-07 | 1,317 | 1,335 | 1,314 | 1,324 | 184,700 | 1,324 |
| 2023-04-06 | 1,318 | 1,324 | 1,309 | 1,324 | 456,700 | 1,324 |
| 2023-04-05 | 1,359 | 1,361 | 1,341 | 1,348 | 382,600 | 1,348 |
| 2023-04-04 | 1,385 | 1,387 | 1,370 | 1,381 | 317,800 | 1,381 |
| 2023-04-03 | 1,388 | 1,389 | 1,365 | 1,384 | 298,100 | 1,384 |
| 2023-03-31 | 1,379 | 1,386 | 1,375 | 1,380 | 330,100 | 1,380 |
| 2023-03-30 | 1,368 | 1,381 | 1,357 | 1,366 | 285,500 | 1,366 |
| 2023-03-29 | 1,368 | 1,372 | 1,355 | 1,369 | 308,500 | 1,369 |
| 2023-03-28 | 1,384 | 1,384 | 1,356 | 1,360 | 225,800 | 1,360 |
| 2023-03-27 | 1,383 | 1,384 | 1,370 | 1,378 | 226,800 | 1,378 |
| 2023-03-24 | 1,384 | 1,387 | 1,370 | 1,371 | 343,300 | 1,371 |
| 2023-03-23 | 1,346 | 1,372 | 1,336 | 1,372 | 393,800 | 1,372 |
| 2023-03-22 | 1,358 | 1,376 | 1,357 | 1,367 | 257,800 | 1,367 |
| 2023-03-20 | 1,359 | 1,364 | 1,325 | 1,343 | 545,200 | 1,343 |
| 2023-03-17 | 1,375 | 1,382 | 1,348 | 1,368 | 377,000 | 1,368 |
| 2023-03-16 | 1,339 | 1,371 | 1,334 | 1,353 | 527,600 | 1,353 |
| 2023-03-15 | 1,389 | 1,396 | 1,370 | 1,388 | 456,400 | 1,388 |
| 2023-03-14 | 1,388 | 1,397 | 1,351 | 1,359 | 731,300 | 1,359 |
| 2023-03-13 | 1,421 | 1,424 | 1,405 | 1,416 | 504,100 | 1,416 |
| 2023-03-10 | 1,423 | 1,459 | 1,421 | 1,444 | 654,500 | 1,444 |
| 2023-03-09 | 1,437 | 1,443 | 1,428 | 1,442 | 385,100 | 1,442 |
| 2023-03-08 | 1,418 | 1,443 | 1,414 | 1,437 | 576,100 | 1,437 |
| 2023-03-07 | 1,413 | 1,436 | 1,409 | 1,436 | 1,112,700 | 1,436 |
| 2023-03-06 | 1,370 | 1,386 | 1,368 | 1,384 | 470,400 | 1,384 |
| 2023-03-03 | 1,365 | 1,369 | 1,360 | 1,365 | 404,500 | 1,365 |
| 2023-03-02 | 1,370 | 1,370 | 1,352 | 1,353 | 460,200 | 1,353 |
| 2023-03-01 | 1,352 | 1,374 | 1,351 | 1,374 | 458,700 | 1,374 |
| 2023-02-28 | 1,342 | 1,371 | 1,339 | 1,349 | 933,800 | 1,349 |
| 2023-02-27 | 1,333 | 1,343 | 1,321 | 1,343 | 345,000 | 1,343 |
| 2023-02-24 | 1,310 | 1,329 | 1,308 | 1,329 | 314,900 | 1,329 |
| 2023-02-22 | 1,300 | 1,309 | 1,297 | 1,305 | 351,400 | 1,305 |
| 2023-02-21 | 1,320 | 1,320 | 1,303 | 1,312 | 249,600 | 1,312 |
| 2023-02-20 | 1,322 | 1,322 | 1,307 | 1,314 | 251,800 | 1,314 |
| 2023-02-17 | 1,301 | 1,319 | 1,295 | 1,312 | 435,100 | 1,312 |
| 2023-02-16 | 1,297 | 1,319 | 1,294 | 1,317 | 548,800 | 1,317 |
| 2023-02-15 | 1,298 | 1,298 | 1,279 | 1,287 | 336,900 | 1,287 |
| 2023-02-14 | 1,281 | 1,299 | 1,281 | 1,286 | 503,700 | 1,286 |
| 2023-02-13 | 1,286 | 1,297 | 1,271 | 1,271 | 666,000 | 1,271 |
| 2023-02-10 | 1,315 | 1,320 | 1,298 | 1,300 | 768,800 | 1,300 |
| 2023-02-09 | 1,346 | 1,366 | 1,317 | 1,333 | 1,342,800 | 1,333 |
| 2023-02-08 | 1,343 | 1,353 | 1,329 | 1,335 | 1,340,300 | 1,335 |
| 2023-02-07 | 1,317 | 1,370 | 1,313 | 1,344 | 2,048,400 | 1,344 |
| 2023-02-06 | 1,275 | 1,285 | 1,257 | 1,257 | 683,600 | 1,257 |
| 2023-02-03 | 1,278 | 1,278 | 1,260 | 1,269 | 421,300 | 1,269 |
| 2023-02-02 | 1,283 | 1,287 | 1,271 | 1,279 | 349,600 | 1,279 |
| 2023-02-01 | 1,272 | 1,282 | 1,270 | 1,275 | 227,200 | 1,275 |
| 2023-01-31 | 1,277 | 1,284 | 1,262 | 1,270 | 329,900 | 1,270 |
| 2023-01-30 | 1,273 | 1,277 | 1,265 | 1,270 | 265,200 | 1,270 |
| 2023-01-27 | 1,283 | 1,283 | 1,266 | 1,270 | 271,800 | 1,270 |
| 2023-01-26 | 1,270 | 1,275 | 1,254 | 1,273 | 479,300 | 1,273 |
| 2023-01-25 | 1,256 | 1,285 | 1,254 | 1,279 | 451,900 | 1,279 |
| 2023-01-24 | 1,254 | 1,260 | 1,247 | 1,253 | 280,600 | 1,253 |
| 2023-01-23 | 1,237 | 1,242 | 1,227 | 1,235 | 299,000 | 1,235 |
| 2023-01-20 | 1,215 | 1,225 | 1,208 | 1,224 | 247,800 | 1,224 |
| 2023-01-19 | 1,233 | 1,233 | 1,216 | 1,217 | 320,500 | 1,217 |
| 2023-01-18 | 1,223 | 1,258 | 1,220 | 1,238 | 591,900 | 1,238 |
| 2023-01-17 | 1,235 | 1,248 | 1,211 | 1,217 | 649,400 | 1,217 |
| 2023-01-16 | 1,246 | 1,253 | 1,224 | 1,240 | 458,300 | 1,240 |
| 2023-01-13 | 1,261 | 1,298 | 1,257 | 1,263 | 626,500 | 1,263 |
| 2023-01-12 | 1,276 | 1,289 | 1,269 | 1,273 | 563,300 | 1,273 |
| 2023-01-11 | 1,239 | 1,276 | 1,234 | 1,264 | 632,800 | 1,264 |
| 2023-01-10 | 1,240 | 1,242 | 1,221 | 1,228 | 421,600 | 1,228 |
| 2023-01-06 | 1,204 | 1,220 | 1,197 | 1,210 | 418,800 | 1,210 |
| 2023-01-05 | 1,205 | 1,216 | 1,197 | 1,209 | 325,300 | 1,209 |
| 2023-01-04 | 1,232 | 1,232 | 1,201 | 1,207 | 469,200 | 1,207 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
