6997 日本ケミコン(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 | 1,300 | 1,325 | 1,295 | 1,314 | 189,300 | 1,314 |
| 2023-12-28 | 1,295 | 1,309 | 1,288 | 1,302 | 132,500 | 1,302 |
| 2023-12-27 | 1,290 | 1,318 | 1,288 | 1,303 | 187,900 | 1,303 |
| 2023-12-26 | 1,301 | 1,311 | 1,287 | 1,292 | 130,700 | 1,292 |
| 2023-12-25 | 1,308 | 1,319 | 1,292 | 1,295 | 141,400 | 1,295 |
| 2023-12-22 | 1,283 | 1,303 | 1,271 | 1,294 | 237,200 | 1,294 |
| 2023-12-21 | 1,280 | 1,301 | 1,278 | 1,282 | 232,900 | 1,282 |
| 2023-12-20 | 1,321 | 1,350 | 1,302 | 1,303 | 247,700 | 1,303 |
| 2023-12-19 | 1,289 | 1,314 | 1,278 | 1,311 | 165,400 | 1,311 |
| 2023-12-18 | 1,308 | 1,309 | 1,278 | 1,288 | 330,700 | 1,288 |
| 2023-12-15 | 1,273 | 1,331 | 1,273 | 1,320 | 339,400 | 1,320 |
| 2023-12-14 | 1,306 | 1,306 | 1,263 | 1,263 | 397,600 | 1,263 |
| 2023-12-13 | 1,323 | 1,340 | 1,316 | 1,316 | 127,400 | 1,316 |
| 2023-12-12 | 1,378 | 1,378 | 1,321 | 1,323 | 208,900 | 1,323 |
| 2023-12-11 | 1,348 | 1,364 | 1,339 | 1,359 | 169,100 | 1,359 |
| 2023-12-08 | 1,355 | 1,360 | 1,318 | 1,318 | 285,100 | 1,318 |
| 2023-12-07 | 1,419 | 1,437 | 1,384 | 1,385 | 299,800 | 1,385 |
| 2023-12-06 | 1,398 | 1,441 | 1,394 | 1,432 | 320,700 | 1,432 |
| 2023-12-05 | 1,443 | 1,457 | 1,385 | 1,385 | 250,000 | 1,385 |
| 2023-12-04 | 1,417 | 1,481 | 1,404 | 1,457 | 378,000 | 1,457 |
| 2023-12-01 | 1,370 | 1,425 | 1,357 | 1,413 | 428,800 | 1,413 |
| 2023-11-30 | 1,360 | 1,410 | 1,326 | 1,385 | 576,900 | 1,385 |
| 2023-11-29 | 1,305 | 1,313 | 1,298 | 1,300 | 109,000 | 1,300 |
| 2023-11-28 | 1,327 | 1,331 | 1,299 | 1,312 | 184,700 | 1,312 |
| 2023-11-27 | 1,315 | 1,333 | 1,309 | 1,327 | 132,800 | 1,327 |
| 2023-11-24 | 1,284 | 1,327 | 1,284 | 1,314 | 224,300 | 1,314 |
| 2023-11-22 | 1,295 | 1,310 | 1,278 | 1,284 | 226,800 | 1,284 |
| 2023-11-21 | 1,283 | 1,305 | 1,274 | 1,298 | 281,200 | 1,298 |
| 2023-11-20 | 1,320 | 1,320 | 1,282 | 1,288 | 269,400 | 1,288 |
| 2023-11-17 | 1,309 | 1,322 | 1,291 | 1,312 | 532,000 | 1,312 |
| 2023-11-16 | 1,440 | 1,453 | 1,342 | 1,342 | 452,800 | 1,342 |
| 2023-11-15 | 1,441 | 1,471 | 1,431 | 1,463 | 169,500 | 1,463 |
| 2023-11-14 | 1,424 | 1,439 | 1,415 | 1,427 | 174,200 | 1,427 |
| 2023-11-13 | 1,397 | 1,406 | 1,358 | 1,402 | 197,700 | 1,402 |
| 2023-11-10 | 1,400 | 1,406 | 1,348 | 1,378 | 363,100 | 1,378 |
| 2023-11-09 | 1,421 | 1,483 | 1,394 | 1,414 | 953,800 | 1,414 |
| 2023-11-08 | 1,363 | 1,368 | 1,316 | 1,337 | 240,800 | 1,337 |
| 2023-11-07 | 1,351 | 1,364 | 1,338 | 1,340 | 188,000 | 1,340 |
| 2023-11-06 | 1,309 | 1,356 | 1,293 | 1,341 | 370,600 | 1,341 |
| 2023-11-02 | 1,261 | 1,291 | 1,261 | 1,270 | 287,700 | 1,270 |
| 2023-11-01 | 1,279 | 1,286 | 1,258 | 1,260 | 223,000 | 1,260 |
| 2023-10-31 | 1,261 | 1,266 | 1,241 | 1,260 | 255,600 | 1,260 |
| 2023-10-30 | 1,283 | 1,283 | 1,258 | 1,261 | 275,600 | 1,261 |
| 2023-10-27 | 1,264 | 1,298 | 1,264 | 1,295 | 151,600 | 1,295 |
| 2023-10-26 | 1,291 | 1,305 | 1,258 | 1,262 | 319,100 | 1,262 |
| 2023-10-25 | 1,345 | 1,346 | 1,300 | 1,300 | 297,100 | 1,300 |
| 2023-10-24 | 1,307 | 1,349 | 1,268 | 1,345 | 309,200 | 1,345 |
| 2023-10-23 | 1,289 | 1,304 | 1,268 | 1,302 | 300,200 | 1,302 |
| 2023-10-20 | 1,267 | 1,307 | 1,263 | 1,295 | 207,900 | 1,295 |
| 2023-10-19 | 1,313 | 1,332 | 1,286 | 1,287 | 319,100 | 1,287 |
| 2023-10-18 | 1,365 | 1,369 | 1,339 | 1,348 | 130,400 | 1,348 |
| 2023-10-17 | 1,361 | 1,370 | 1,346 | 1,363 | 204,100 | 1,363 |
| 2023-10-16 | 1,350 | 1,360 | 1,317 | 1,329 | 356,400 | 1,329 |
| 2023-10-13 | 1,357 | 1,365 | 1,336 | 1,350 | 470,200 | 1,350 |
| 2023-10-12 | 1,285 | 1,380 | 1,271 | 1,368 | 1,106,400 | 1,368 |
| 2023-10-11 | 1,269 | 1,361 | 1,248 | 1,287 | 1,780,400 | 1,287 |
| 2023-10-10 | 1,510 | 1,540 | 1,508 | 1,519 | 242,300 | 1,519 |
| 2023-10-06 | 1,518 | 1,537 | 1,480 | 1,480 | 233,900 | 1,480 |
| 2023-10-05 | 1,493 | 1,523 | 1,492 | 1,518 | 193,700 | 1,518 |
| 2023-10-04 | 1,529 | 1,551 | 1,494 | 1,494 | 387,800 | 1,494 |
| 2023-10-03 | 1,574 | 1,588 | 1,556 | 1,572 | 270,600 | 1,572 |
| 2023-10-02 | 1,626 | 1,669 | 1,577 | 1,578 | 465,400 | 1,578 |
| 2023-09-29 | 1,600 | 1,631 | 1,586 | 1,614 | 314,300 | 1,614 |
| 2023-09-28 | 1,600 | 1,612 | 1,581 | 1,600 | 292,500 | 1,600 |
| 2023-09-27 | 1,577 | 1,603 | 1,563 | 1,602 | 447,300 | 1,602 |
| 2023-09-26 | 1,607 | 1,619 | 1,566 | 1,593 | 336,200 | 1,593 |
| 2023-09-25 | 1,571 | 1,603 | 1,553 | 1,599 | 324,600 | 1,599 |
| 2023-09-22 | 1,585 | 1,601 | 1,540 | 1,572 | 647,900 | 1,572 |
| 2023-09-21 | 1,584 | 1,613 | 1,556 | 1,606 | 894,300 | 1,606 |
| 2023-09-20 | 1,522 | 1,637 | 1,503 | 1,615 | 2,233,500 | 1,615 |
| 2023-09-19 | 1,432 | 1,530 | 1,430 | 1,462 | 1,483,800 | 1,462 |
| 2023-09-15 | 1,416 | 1,449 | 1,399 | 1,425 | 365,800 | 1,425 |
| 2023-09-14 | 1,396 | 1,411 | 1,385 | 1,404 | 144,800 | 1,404 |
| 2023-09-13 | 1,393 | 1,402 | 1,386 | 1,396 | 120,200 | 1,396 |
| 2023-09-12 | 1,384 | 1,405 | 1,378 | 1,401 | 181,700 | 1,401 |
| 2023-09-11 | 1,400 | 1,410 | 1,368 | 1,370 | 276,100 | 1,370 |
| 2023-09-08 | 1,410 | 1,424 | 1,397 | 1,399 | 193,600 | 1,399 |
| 2023-09-07 | 1,435 | 1,442 | 1,422 | 1,422 | 149,400 | 1,422 |
| 2023-09-06 | 1,448 | 1,452 | 1,436 | 1,449 | 198,800 | 1,449 |
| 2023-09-05 | 1,437 | 1,450 | 1,421 | 1,445 | 216,900 | 1,445 |
| 2023-09-04 | 1,420 | 1,447 | 1,420 | 1,434 | 477,500 | 1,434 |
| 2023-09-01 | 1,401 | 1,414 | 1,394 | 1,412 | 185,200 | 1,412 |
| 2023-08-31 | 1,406 | 1,416 | 1,398 | 1,405 | 156,400 | 1,405 |
| 2023-08-30 | 1,425 | 1,427 | 1,403 | 1,406 | 116,800 | 1,406 |
| 2023-08-29 | 1,425 | 1,435 | 1,407 | 1,409 | 123,700 | 1,409 |
| 2023-08-28 | 1,400 | 1,455 | 1,399 | 1,421 | 343,300 | 1,421 |
| 2023-08-25 | 1,360 | 1,383 | 1,347 | 1,383 | 198,600 | 1,383 |
| 2023-08-24 | 1,425 | 1,437 | 1,375 | 1,375 | 352,800 | 1,375 |
| 2023-08-23 | 1,390 | 1,418 | 1,389 | 1,418 | 196,500 | 1,418 |
| 2023-08-22 | 1,375 | 1,397 | 1,370 | 1,391 | 147,800 | 1,391 |
| 2023-08-21 | 1,391 | 1,391 | 1,368 | 1,368 | 152,300 | 1,368 |
| 2023-08-18 | 1,371 | 1,400 | 1,367 | 1,391 | 193,700 | 1,391 |
| 2023-08-17 | 1,370 | 1,385 | 1,347 | 1,382 | 190,400 | 1,382 |
| 2023-08-16 | 1,409 | 1,418 | 1,372 | 1,378 | 361,900 | 1,378 |
| 2023-08-15 | 1,411 | 1,431 | 1,402 | 1,427 | 286,700 | 1,427 |
| 2023-08-14 | 1,420 | 1,431 | 1,395 | 1,404 | 353,400 | 1,404 |
| 2023-08-10 | 1,375 | 1,419 | 1,372 | 1,418 | 297,600 | 1,418 |
| 2023-08-09 | 1,385 | 1,406 | 1,371 | 1,380 | 308,000 | 1,380 |
| 2023-08-08 | 1,353 | 1,383 | 1,339 | 1,381 | 313,300 | 1,381 |
| 2023-08-07 | 1,361 | 1,361 | 1,315 | 1,354 | 643,500 | 1,354 |
| 2023-08-04 | 1,280 | 1,386 | 1,265 | 1,381 | 1,181,000 | 1,381 |
| 2023-08-03 | 1,416 | 1,421 | 1,392 | 1,400 | 453,300 | 1,400 |
| 2023-08-02 | 1,426 | 1,456 | 1,418 | 1,436 | 405,600 | 1,436 |
| 2023-08-01 | 1,439 | 1,452 | 1,428 | 1,430 | 393,700 | 1,430 |
| 2023-07-31 | 1,426 | 1,440 | 1,403 | 1,428 | 418,200 | 1,428 |
| 2023-07-28 | 1,379 | 1,422 | 1,375 | 1,402 | 385,800 | 1,402 |
| 2023-07-27 | 1,376 | 1,393 | 1,365 | 1,393 | 216,900 | 1,393 |
| 2023-07-26 | 1,394 | 1,394 | 1,374 | 1,388 | 271,000 | 1,388 |
| 2023-07-25 | 1,409 | 1,425 | 1,391 | 1,399 | 419,700 | 1,399 |
| 2023-07-24 | 1,400 | 1,419 | 1,390 | 1,404 | 480,000 | 1,404 |
| 2023-07-21 | 1,430 | 1,446 | 1,399 | 1,406 | 652,500 | 1,406 |
| 2023-07-20 | 1,436 | 1,455 | 1,424 | 1,445 | 540,700 | 1,445 |
| 2023-07-19 | 1,395 | 1,449 | 1,395 | 1,449 | 1,161,500 | 1,449 |
| 2023-07-18 | 1,349 | 1,393 | 1,348 | 1,390 | 587,200 | 1,390 |
| 2023-07-14 | 1,334 | 1,361 | 1,314 | 1,350 | 416,400 | 1,350 |
| 2023-07-13 | 1,297 | 1,344 | 1,290 | 1,328 | 536,600 | 1,328 |
| 2023-07-12 | 1,285 | 1,350 | 1,280 | 1,296 | 1,463,400 | 1,296 |
| 2023-07-11 | 1,254 | 1,273 | 1,253 | 1,261 | 291,300 | 1,261 |
| 2023-07-10 | 1,240 | 1,263 | 1,235 | 1,248 | 383,500 | 1,248 |
| 2023-07-07 | 1,234 | 1,262 | 1,233 | 1,242 | 296,700 | 1,242 |
| 2023-07-06 | 1,245 | 1,256 | 1,238 | 1,248 | 261,300 | 1,248 |
| 2023-07-05 | 1,254 | 1,260 | 1,245 | 1,259 | 261,900 | 1,259 |
| 2023-07-04 | 1,275 | 1,281 | 1,261 | 1,267 | 226,600 | 1,267 |
| 2023-07-03 | 1,250 | 1,279 | 1,244 | 1,264 | 375,600 | 1,264 |
| 2023-06-30 | 1,273 | 1,273 | 1,234 | 1,249 | 398,700 | 1,249 |
| 2023-06-29 | 1,277 | 1,281 | 1,259 | 1,268 | 316,200 | 1,268 |
| 2023-06-28 | 1,291 | 1,304 | 1,264 | 1,280 | 238,100 | 1,280 |
| 2023-06-27 | 1,263 | 1,274 | 1,247 | 1,272 | 343,300 | 1,272 |
| 2023-06-26 | 1,253 | 1,290 | 1,249 | 1,270 | 352,200 | 1,270 |
| 2023-06-23 | 1,279 | 1,298 | 1,256 | 1,264 | 442,400 | 1,264 |
| 2023-06-22 | 1,272 | 1,293 | 1,270 | 1,272 | 267,800 | 1,272 |
| 2023-06-21 | 1,269 | 1,278 | 1,257 | 1,276 | 293,300 | 1,276 |
| 2023-06-20 | 1,287 | 1,298 | 1,273 | 1,284 | 213,300 | 1,284 |
| 2023-06-19 | 1,298 | 1,305 | 1,282 | 1,290 | 272,700 | 1,290 |
| 2023-06-16 | 1,270 | 1,288 | 1,264 | 1,286 | 439,700 | 1,286 |
| 2023-06-15 | 1,301 | 1,307 | 1,271 | 1,273 | 520,600 | 1,273 |
| 2023-06-14 | 1,311 | 1,332 | 1,301 | 1,309 | 391,300 | 1,309 |
| 2023-06-13 | 1,300 | 1,315 | 1,289 | 1,298 | 376,300 | 1,298 |
| 2023-06-12 | 1,316 | 1,328 | 1,296 | 1,298 | 492,700 | 1,298 |
| 2023-06-09 | 1,310 | 1,323 | 1,302 | 1,318 | 361,200 | 1,318 |
| 2023-06-08 | 1,346 | 1,347 | 1,296 | 1,306 | 636,000 | 1,306 |
| 2023-06-07 | 1,339 | 1,362 | 1,321 | 1,332 | 746,200 | 1,332 |
| 2023-06-06 | 1,374 | 1,374 | 1,343 | 1,362 | 785,900 | 1,362 |
| 2023-06-05 | 1,348 | 1,390 | 1,325 | 1,389 | 1,113,200 | 1,389 |
| 2023-06-02 | 1,246 | 1,324 | 1,238 | 1,305 | 1,014,400 | 1,305 |
| 2023-06-01 | 1,207 | 1,251 | 1,196 | 1,244 | 647,500 | 1,244 |
| 2023-05-31 | 1,266 | 1,275 | 1,222 | 1,222 | 896,000 | 1,222 |
| 2023-05-30 | 1,315 | 1,315 | 1,273 | 1,284 | 1,079,200 | 1,284 |
| 2023-05-29 | 1,365 | 1,366 | 1,323 | 1,328 | 1,081,000 | 1,328 |
| 2023-05-26 | 1,400 | 1,411 | 1,345 | 1,357 | 1,406,300 | 1,357 |
| 2023-05-25 | 1,450 | 1,454 | 1,371 | 1,411 | 3,640,300 | 1,411 |
| 2023-05-24 | 1,511 | 1,511 | 1,511 | 1,511 | 110,700 | 1,511 |
| 2023-05-23 | 1,976 | 1,976 | 1,911 | 1,911 | 198,000 | 1,911 |
| 2023-05-22 | 1,973 | 1,973 | 1,941 | 1,954 | 151,200 | 1,954 |
| 2023-05-19 | 1,985 | 2,000 | 1,960 | 1,963 | 236,600 | 1,963 |
| 2023-05-18 | 1,940 | 1,983 | 1,940 | 1,962 | 622,900 | 1,962 |
| 2023-05-17 | 1,962 | 1,972 | 1,880 | 1,880 | 303,000 | 1,880 |
| 2023-05-16 | 1,934 | 1,975 | 1,934 | 1,960 | 277,900 | 1,960 |
| 2023-05-15 | 1,957 | 1,957 | 1,900 | 1,922 | 231,900 | 1,922 |
| 2023-05-12 | 1,981 | 1,983 | 1,916 | 1,957 | 539,500 | 1,957 |
| 2023-05-11 | 2,059 | 2,064 | 1,946 | 1,991 | 930,600 | 1,991 |
| 2023-05-10 | 2,103 | 2,170 | 2,103 | 2,156 | 530,200 | 2,156 |
| 2023-05-09 | 2,134 | 2,155 | 2,100 | 2,147 | 278,300 | 2,147 |
| 2023-05-08 | 2,081 | 2,120 | 2,072 | 2,112 | 234,000 | 2,112 |
| 2023-05-02 | 2,070 | 2,080 | 2,046 | 2,078 | 160,200 | 2,078 |
| 2023-05-01 | 2,044 | 2,074 | 2,041 | 2,067 | 148,500 | 2,067 |
| 2023-04-28 | 1,998 | 2,023 | 1,986 | 2,016 | 96,800 | 2,016 |
| 2023-04-27 | 1,988 | 2,000 | 1,971 | 1,977 | 129,300 | 1,977 |
| 2023-04-26 | 2,020 | 2,033 | 1,978 | 1,988 | 147,200 | 1,988 |
| 2023-04-25 | 2,059 | 2,083 | 2,036 | 2,043 | 116,900 | 2,043 |
| 2023-04-24 | 2,049 | 2,053 | 2,025 | 2,042 | 114,700 | 2,042 |
| 2023-04-21 | 2,040 | 2,056 | 2,026 | 2,031 | 100,300 | 2,031 |
| 2023-04-20 | 2,020 | 2,061 | 2,008 | 2,045 | 142,200 | 2,045 |
| 2023-04-19 | 2,040 | 2,056 | 2,029 | 2,050 | 76,100 | 2,050 |
| 2023-04-18 | 2,068 | 2,073 | 2,042 | 2,048 | 80,800 | 2,048 |
| 2023-04-17 | 2,064 | 2,064 | 2,040 | 2,056 | 83,400 | 2,056 |
| 2023-04-14 | 2,058 | 2,070 | 2,033 | 2,047 | 134,400 | 2,047 |
| 2023-04-13 | 2,026 | 2,063 | 2,008 | 2,048 | 195,800 | 2,048 |
| 2023-04-12 | 2,032 | 2,046 | 2,013 | 2,045 | 158,800 | 2,045 |
| 2023-04-11 | 2,020 | 2,038 | 2,014 | 2,026 | 152,700 | 2,026 |
| 2023-04-10 | 2,005 | 2,008 | 1,976 | 1,985 | 185,700 | 1,985 |
| 2023-04-07 | 2,004 | 2,028 | 1,975 | 1,991 | 156,300 | 1,991 |
| 2023-04-06 | 2,030 | 2,041 | 1,985 | 2,004 | 264,800 | 2,004 |
| 2023-04-05 | 2,067 | 2,086 | 2,038 | 2,063 | 216,100 | 2,063 |
| 2023-04-04 | 2,120 | 2,120 | 2,074 | 2,111 | 197,800 | 2,111 |
| 2023-04-03 | 2,121 | 2,135 | 2,089 | 2,129 | 181,500 | 2,129 |
| 2023-03-31 | 2,118 | 2,139 | 2,095 | 2,102 | 215,700 | 2,102 |
| 2023-03-30 | 2,167 | 2,169 | 2,090 | 2,101 | 287,600 | 2,101 |
| 2023-03-29 | 2,120 | 2,150 | 2,114 | 2,147 | 165,200 | 2,147 |
| 2023-03-28 | 2,124 | 2,141 | 2,095 | 2,103 | 137,600 | 2,103 |
| 2023-03-27 | 2,149 | 2,154 | 2,116 | 2,124 | 138,400 | 2,124 |
| 2023-03-24 | 2,135 | 2,167 | 2,111 | 2,150 | 137,000 | 2,150 |
| 2023-03-23 | 2,124 | 2,151 | 2,088 | 2,150 | 315,700 | 2,150 |
| 2023-03-22 | 2,147 | 2,160 | 2,126 | 2,138 | 151,600 | 2,138 |
| 2023-03-20 | 2,123 | 2,141 | 2,083 | 2,097 | 224,100 | 2,097 |
| 2023-03-17 | 2,157 | 2,183 | 2,117 | 2,138 | 324,200 | 2,138 |
| 2023-03-16 | 2,093 | 2,155 | 2,077 | 2,117 | 237,200 | 2,117 |
| 2023-03-15 | 2,154 | 2,202 | 2,139 | 2,186 | 221,800 | 2,186 |
| 2023-03-14 | 2,182 | 2,186 | 2,099 | 2,114 | 377,600 | 2,114 |
| 2023-03-13 | 2,294 | 2,294 | 2,222 | 2,273 | 300,300 | 2,273 |
| 2023-03-10 | 2,310 | 2,354 | 2,294 | 2,321 | 300,600 | 2,321 |
| 2023-03-09 | 2,295 | 2,350 | 2,244 | 2,350 | 358,800 | 2,350 |
| 2023-03-08 | 2,195 | 2,299 | 2,186 | 2,270 | 336,300 | 2,270 |
| 2023-03-07 | 2,199 | 2,228 | 2,186 | 2,206 | 236,200 | 2,206 |
| 2023-03-06 | 2,197 | 2,230 | 2,158 | 2,210 | 226,000 | 2,210 |
| 2023-03-03 | 2,220 | 2,232 | 2,183 | 2,190 | 188,900 | 2,190 |
| 2023-03-02 | 2,220 | 2,244 | 2,188 | 2,199 | 158,700 | 2,199 |
| 2023-03-01 | 2,150 | 2,219 | 2,140 | 2,216 | 252,300 | 2,216 |
| 2023-02-28 | 2,170 | 2,196 | 2,159 | 2,181 | 231,300 | 2,181 |
| 2023-02-27 | 2,154 | 2,201 | 2,148 | 2,164 | 242,200 | 2,164 |
| 2023-02-24 | 2,126 | 2,188 | 2,122 | 2,164 | 329,100 | 2,164 |
| 2023-02-22 | 2,118 | 2,156 | 2,073 | 2,100 | 310,200 | 2,100 |
| 2023-02-21 | 2,131 | 2,131 | 2,095 | 2,130 | 169,800 | 2,130 |
| 2023-02-20 | 2,111 | 2,141 | 2,100 | 2,115 | 265,400 | 2,115 |
| 2023-02-17 | 2,070 | 2,126 | 2,046 | 2,108 | 317,200 | 2,108 |
| 2023-02-16 | 2,050 | 2,124 | 2,044 | 2,100 | 364,300 | 2,100 |
| 2023-02-15 | 2,050 | 2,088 | 2,040 | 2,044 | 284,400 | 2,044 |
| 2023-02-14 | 1,990 | 2,041 | 1,986 | 2,035 | 279,800 | 2,035 |
| 2023-02-13 | 2,010 | 2,019 | 1,968 | 1,990 | 558,100 | 1,990 |
| 2023-02-10 | 2,097 | 2,097 | 2,030 | 2,048 | 651,700 | 2,048 |
| 2023-02-09 | 2,000 | 2,114 | 2,000 | 2,097 | 895,500 | 2,097 |
| 2023-02-08 | 1,955 | 2,050 | 1,922 | 2,005 | 1,378,400 | 2,005 |
| 2023-02-07 | 1,810 | 2,003 | 1,810 | 1,955 | 2,588,100 | 1,955 |
| 2023-02-06 | 1,704 | 1,721 | 1,672 | 1,672 | 278,200 | 1,672 |
| 2023-02-03 | 1,675 | 1,696 | 1,673 | 1,690 | 198,000 | 1,690 |
| 2023-02-02 | 1,678 | 1,685 | 1,659 | 1,668 | 100,900 | 1,668 |
| 2023-02-01 | 1,655 | 1,681 | 1,653 | 1,663 | 178,800 | 1,663 |
| 2023-01-31 | 1,633 | 1,652 | 1,628 | 1,646 | 121,400 | 1,646 |
| 2023-01-30 | 1,647 | 1,659 | 1,631 | 1,637 | 95,700 | 1,637 |
| 2023-01-27 | 1,652 | 1,657 | 1,642 | 1,647 | 164,300 | 1,647 |
| 2023-01-26 | 1,656 | 1,669 | 1,640 | 1,652 | 118,500 | 1,652 |
| 2023-01-25 | 1,636 | 1,656 | 1,636 | 1,653 | 99,900 | 1,653 |
| 2023-01-24 | 1,640 | 1,648 | 1,635 | 1,638 | 146,000 | 1,638 |
| 2023-01-23 | 1,620 | 1,625 | 1,601 | 1,618 | 144,300 | 1,618 |
| 2023-01-20 | 1,582 | 1,610 | 1,582 | 1,604 | 174,100 | 1,604 |
| 2023-01-19 | 1,571 | 1,587 | 1,556 | 1,568 | 131,000 | 1,568 |
| 2023-01-18 | 1,564 | 1,626 | 1,564 | 1,595 | 176,600 | 1,595 |
| 2023-01-17 | 1,575 | 1,594 | 1,558 | 1,564 | 215,100 | 1,564 |
| 2023-01-16 | 1,571 | 1,584 | 1,560 | 1,575 | 183,300 | 1,575 |
| 2023-01-13 | 1,599 | 1,640 | 1,583 | 1,587 | 226,800 | 1,587 |
| 2023-01-12 | 1,623 | 1,636 | 1,609 | 1,609 | 163,500 | 1,609 |
| 2023-01-11 | 1,598 | 1,621 | 1,592 | 1,603 | 159,400 | 1,603 |
| 2023-01-10 | 1,611 | 1,611 | 1,572 | 1,581 | 153,900 | 1,581 |
| 2023-01-06 | 1,545 | 1,581 | 1,545 | 1,571 | 134,400 | 1,571 |
| 2023-01-05 | 1,543 | 1,559 | 1,534 | 1,556 | 145,800 | 1,556 |
| 2023-01-04 | 1,554 | 1,565 | 1,527 | 1,543 | 170,600 | 1,543 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.2株 [1984-03-28]1株→1.15株
