7220 武蔵精密工業(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 | 1,489 | 1,510 | 1,484 | 1,510 | 307,800 | 1,510 |
| 2023-12-28 | 1,459 | 1,487 | 1,445 | 1,483 | 160,600 | 1,483 |
| 2023-12-27 | 1,453 | 1,464 | 1,443 | 1,450 | 266,400 | 1,450 |
| 2023-12-26 | 1,455 | 1,455 | 1,427 | 1,433 | 315,300 | 1,433 |
| 2023-12-25 | 1,416 | 1,426 | 1,406 | 1,425 | 156,300 | 1,425 |
| 2023-12-22 | 1,401 | 1,412 | 1,398 | 1,407 | 184,800 | 1,407 |
| 2023-12-21 | 1,405 | 1,412 | 1,385 | 1,398 | 245,600 | 1,398 |
| 2023-12-20 | 1,421 | 1,430 | 1,406 | 1,426 | 312,600 | 1,426 |
| 2023-12-19 | 1,393 | 1,403 | 1,371 | 1,399 | 296,600 | 1,399 |
| 2023-12-18 | 1,390 | 1,407 | 1,359 | 1,400 | 406,800 | 1,400 |
| 2023-12-15 | 1,400 | 1,415 | 1,382 | 1,413 | 347,100 | 1,413 |
| 2023-12-14 | 1,469 | 1,469 | 1,400 | 1,400 | 388,800 | 1,400 |
| 2023-12-13 | 1,491 | 1,492 | 1,472 | 1,472 | 203,000 | 1,472 |
| 2023-12-12 | 1,512 | 1,515 | 1,485 | 1,493 | 248,200 | 1,493 |
| 2023-12-11 | 1,500 | 1,511 | 1,495 | 1,504 | 221,300 | 1,504 |
| 2023-12-08 | 1,516 | 1,532 | 1,467 | 1,488 | 403,300 | 1,488 |
| 2023-12-07 | 1,588 | 1,589 | 1,543 | 1,548 | 224,600 | 1,548 |
| 2023-12-06 | 1,574 | 1,596 | 1,564 | 1,591 | 342,900 | 1,591 |
| 2023-12-05 | 1,559 | 1,584 | 1,559 | 1,574 | 245,100 | 1,574 |
| 2023-12-04 | 1,600 | 1,600 | 1,555 | 1,567 | 198,600 | 1,567 |
| 2023-12-01 | 1,624 | 1,625 | 1,605 | 1,609 | 178,500 | 1,609 |
| 2023-11-30 | 1,588 | 1,615 | 1,579 | 1,614 | 285,600 | 1,614 |
| 2023-11-29 | 1,590 | 1,601 | 1,566 | 1,577 | 225,300 | 1,577 |
| 2023-11-28 | 1,623 | 1,625 | 1,592 | 1,599 | 213,200 | 1,599 |
| 2023-11-27 | 1,640 | 1,643 | 1,597 | 1,597 | 192,600 | 1,597 |
| 2023-11-24 | 1,611 | 1,630 | 1,600 | 1,608 | 252,500 | 1,608 |
| 2023-11-22 | 1,585 | 1,598 | 1,577 | 1,578 | 233,000 | 1,578 |
| 2023-11-21 | 1,602 | 1,606 | 1,560 | 1,604 | 276,700 | 1,604 |
| 2023-11-20 | 1,603 | 1,652 | 1,598 | 1,602 | 520,600 | 1,602 |
| 2023-11-17 | 1,609 | 1,621 | 1,594 | 1,621 | 367,400 | 1,621 |
| 2023-11-16 | 1,657 | 1,660 | 1,621 | 1,640 | 189,900 | 1,640 |
| 2023-11-15 | 1,663 | 1,666 | 1,646 | 1,656 | 314,800 | 1,656 |
| 2023-11-14 | 1,656 | 1,670 | 1,650 | 1,655 | 194,700 | 1,655 |
| 2023-11-13 | 1,680 | 1,687 | 1,642 | 1,642 | 207,000 | 1,642 |
| 2023-11-10 | 1,666 | 1,681 | 1,641 | 1,670 | 362,900 | 1,670 |
| 2023-11-09 | 1,728 | 1,728 | 1,681 | 1,703 | 409,600 | 1,703 |
| 2023-11-08 | 1,754 | 1,830 | 1,727 | 1,728 | 990,300 | 1,728 |
| 2023-11-07 | 1,710 | 1,729 | 1,682 | 1,714 | 1,326,000 | 1,714 |
| 2023-11-06 | 1,550 | 1,570 | 1,526 | 1,570 | 482,900 | 1,570 |
| 2023-11-02 | 1,519 | 1,521 | 1,484 | 1,499 | 255,700 | 1,499 |
| 2023-11-01 | 1,490 | 1,499 | 1,474 | 1,494 | 344,500 | 1,494 |
| 2023-10-31 | 1,446 | 1,458 | 1,412 | 1,435 | 379,800 | 1,435 |
| 2023-10-30 | 1,444 | 1,447 | 1,413 | 1,435 | 427,600 | 1,435 |
| 2023-10-27 | 1,447 | 1,471 | 1,444 | 1,469 | 257,200 | 1,469 |
| 2023-10-26 | 1,463 | 1,468 | 1,435 | 1,444 | 250,000 | 1,444 |
| 2023-10-25 | 1,462 | 1,479 | 1,456 | 1,461 | 174,500 | 1,461 |
| 2023-10-24 | 1,456 | 1,467 | 1,413 | 1,461 | 189,500 | 1,461 |
| 2023-10-23 | 1,454 | 1,479 | 1,450 | 1,457 | 187,200 | 1,457 |
| 2023-10-20 | 1,476 | 1,480 | 1,455 | 1,462 | 187,000 | 1,462 |
| 2023-10-19 | 1,503 | 1,503 | 1,476 | 1,486 | 249,200 | 1,486 |
| 2023-10-18 | 1,514 | 1,528 | 1,502 | 1,527 | 146,500 | 1,527 |
| 2023-10-17 | 1,516 | 1,531 | 1,492 | 1,507 | 168,700 | 1,507 |
| 2023-10-16 | 1,525 | 1,526 | 1,492 | 1,498 | 201,900 | 1,498 |
| 2023-10-13 | 1,565 | 1,570 | 1,534 | 1,538 | 197,300 | 1,538 |
| 2023-10-12 | 1,552 | 1,581 | 1,546 | 1,581 | 128,500 | 1,581 |
| 2023-10-11 | 1,564 | 1,569 | 1,548 | 1,552 | 212,400 | 1,552 |
| 2023-10-10 | 1,550 | 1,563 | 1,536 | 1,556 | 255,300 | 1,556 |
| 2023-10-06 | 1,508 | 1,527 | 1,496 | 1,510 | 283,500 | 1,510 |
| 2023-10-05 | 1,511 | 1,530 | 1,498 | 1,506 | 382,200 | 1,506 |
| 2023-10-04 | 1,533 | 1,537 | 1,495 | 1,513 | 505,800 | 1,513 |
| 2023-10-03 | 1,631 | 1,631 | 1,555 | 1,557 | 396,100 | 1,557 |
| 2023-10-02 | 1,628 | 1,668 | 1,624 | 1,628 | 286,800 | 1,628 |
| 2023-09-29 | 1,617 | 1,648 | 1,609 | 1,625 | 402,300 | 1,625 |
| 2023-09-28 | 1,611 | 1,653 | 1,604 | 1,642 | 280,600 | 1,642 |
| 2023-09-27 | 1,620 | 1,640 | 1,605 | 1,638 | 359,300 | 1,638 |
| 2023-09-26 | 1,665 | 1,665 | 1,622 | 1,624 | 365,900 | 1,624 |
| 2023-09-25 | 1,641 | 1,676 | 1,637 | 1,665 | 289,100 | 1,665 |
| 2023-09-22 | 1,607 | 1,652 | 1,579 | 1,639 | 405,800 | 1,639 |
| 2023-09-21 | 1,681 | 1,686 | 1,626 | 1,632 | 357,100 | 1,632 |
| 2023-09-20 | 1,704 | 1,710 | 1,683 | 1,687 | 286,500 | 1,687 |
| 2023-09-19 | 1,689 | 1,704 | 1,668 | 1,703 | 278,600 | 1,703 |
| 2023-09-15 | 1,682 | 1,700 | 1,675 | 1,689 | 500,300 | 1,689 |
| 2023-09-14 | 1,685 | 1,685 | 1,648 | 1,652 | 290,200 | 1,652 |
| 2023-09-13 | 1,686 | 1,693 | 1,666 | 1,675 | 238,800 | 1,675 |
| 2023-09-12 | 1,686 | 1,696 | 1,671 | 1,685 | 167,800 | 1,685 |
| 2023-09-11 | 1,691 | 1,701 | 1,673 | 1,677 | 172,200 | 1,677 |
| 2023-09-08 | 1,722 | 1,727 | 1,685 | 1,692 | 317,500 | 1,692 |
| 2023-09-07 | 1,740 | 1,755 | 1,733 | 1,734 | 201,100 | 1,734 |
| 2023-09-06 | 1,740 | 1,762 | 1,737 | 1,742 | 208,000 | 1,742 |
| 2023-09-05 | 1,747 | 1,753 | 1,734 | 1,750 | 193,700 | 1,750 |
| 2023-09-04 | 1,708 | 1,743 | 1,707 | 1,743 | 306,600 | 1,743 |
| 2023-09-01 | 1,727 | 1,727 | 1,704 | 1,707 | 226,000 | 1,707 |
| 2023-08-31 | 1,721 | 1,740 | 1,718 | 1,735 | 312,900 | 1,735 |
| 2023-08-30 | 1,717 | 1,720 | 1,708 | 1,717 | 226,600 | 1,717 |
| 2023-08-29 | 1,727 | 1,727 | 1,710 | 1,720 | 110,700 | 1,720 |
| 2023-08-28 | 1,714 | 1,727 | 1,710 | 1,726 | 208,800 | 1,726 |
| 2023-08-25 | 1,685 | 1,711 | 1,681 | 1,702 | 190,100 | 1,702 |
| 2023-08-24 | 1,711 | 1,733 | 1,703 | 1,724 | 117,600 | 1,724 |
| 2023-08-23 | 1,699 | 1,732 | 1,686 | 1,731 | 123,200 | 1,731 |
| 2023-08-22 | 1,674 | 1,712 | 1,668 | 1,711 | 145,800 | 1,711 |
| 2023-08-21 | 1,696 | 1,701 | 1,668 | 1,668 | 187,900 | 1,668 |
| 2023-08-18 | 1,689 | 1,697 | 1,677 | 1,687 | 293,100 | 1,687 |
| 2023-08-17 | 1,707 | 1,711 | 1,690 | 1,704 | 202,900 | 1,704 |
| 2023-08-16 | 1,720 | 1,741 | 1,710 | 1,719 | 283,300 | 1,719 |
| 2023-08-15 | 1,747 | 1,756 | 1,724 | 1,724 | 303,800 | 1,724 |
| 2023-08-14 | 1,789 | 1,797 | 1,735 | 1,746 | 328,500 | 1,746 |
| 2023-08-10 | 1,719 | 1,798 | 1,719 | 1,784 | 779,500 | 1,784 |
| 2023-08-09 | 1,683 | 1,683 | 1,648 | 1,652 | 243,100 | 1,652 |
| 2023-08-08 | 1,694 | 1,697 | 1,674 | 1,683 | 230,800 | 1,683 |
| 2023-08-07 | 1,663 | 1,679 | 1,641 | 1,679 | 253,900 | 1,679 |
| 2023-08-04 | 1,691 | 1,705 | 1,674 | 1,686 | 242,100 | 1,686 |
| 2023-08-03 | 1,750 | 1,750 | 1,689 | 1,692 | 448,800 | 1,692 |
| 2023-08-02 | 1,771 | 1,802 | 1,758 | 1,778 | 252,000 | 1,778 |
| 2023-08-01 | 1,754 | 1,791 | 1,747 | 1,787 | 230,900 | 1,787 |
| 2023-07-31 | 1,761 | 1,773 | 1,747 | 1,769 | 326,800 | 1,769 |
| 2023-07-28 | 1,729 | 1,765 | 1,707 | 1,736 | 298,100 | 1,736 |
| 2023-07-27 | 1,751 | 1,752 | 1,728 | 1,745 | 197,900 | 1,745 |
| 2023-07-26 | 1,779 | 1,779 | 1,742 | 1,759 | 161,200 | 1,759 |
| 2023-07-25 | 1,780 | 1,796 | 1,769 | 1,789 | 186,400 | 1,789 |
| 2023-07-24 | 1,759 | 1,781 | 1,753 | 1,768 | 160,100 | 1,768 |
| 2023-07-21 | 1,746 | 1,759 | 1,741 | 1,754 | 220,000 | 1,754 |
| 2023-07-20 | 1,750 | 1,774 | 1,735 | 1,735 | 204,500 | 1,735 |
| 2023-07-19 | 1,731 | 1,749 | 1,725 | 1,749 | 189,800 | 1,749 |
| 2023-07-18 | 1,681 | 1,709 | 1,677 | 1,708 | 150,600 | 1,708 |
| 2023-07-14 | 1,689 | 1,697 | 1,665 | 1,689 | 161,100 | 1,689 |
| 2023-07-13 | 1,700 | 1,711 | 1,678 | 1,693 | 187,400 | 1,693 |
| 2023-07-12 | 1,717 | 1,717 | 1,683 | 1,702 | 184,500 | 1,702 |
| 2023-07-11 | 1,753 | 1,753 | 1,703 | 1,708 | 298,200 | 1,708 |
| 2023-07-10 | 1,757 | 1,761 | 1,738 | 1,753 | 221,300 | 1,753 |
| 2023-07-07 | 1,758 | 1,785 | 1,734 | 1,757 | 207,000 | 1,757 |
| 2023-07-06 | 1,789 | 1,804 | 1,775 | 1,786 | 234,800 | 1,786 |
| 2023-07-05 | 1,774 | 1,792 | 1,758 | 1,791 | 194,800 | 1,791 |
| 2023-07-04 | 1,785 | 1,792 | 1,765 | 1,775 | 271,300 | 1,775 |
| 2023-07-03 | 1,789 | 1,798 | 1,782 | 1,785 | 159,400 | 1,785 |
| 2023-06-30 | 1,779 | 1,785 | 1,746 | 1,763 | 206,500 | 1,763 |
| 2023-06-29 | 1,789 | 1,808 | 1,774 | 1,779 | 358,100 | 1,779 |
| 2023-06-28 | 1,741 | 1,773 | 1,736 | 1,773 | 232,300 | 1,773 |
| 2023-06-27 | 1,733 | 1,735 | 1,704 | 1,724 | 242,100 | 1,724 |
| 2023-06-26 | 1,746 | 1,749 | 1,712 | 1,739 | 298,100 | 1,739 |
| 2023-06-23 | 1,811 | 1,813 | 1,731 | 1,754 | 443,100 | 1,754 |
| 2023-06-22 | 1,831 | 1,847 | 1,803 | 1,810 | 391,400 | 1,810 |
| 2023-06-21 | 1,753 | 1,796 | 1,747 | 1,791 | 288,000 | 1,791 |
| 2023-06-20 | 1,765 | 1,778 | 1,751 | 1,773 | 176,500 | 1,773 |
| 2023-06-19 | 1,822 | 1,823 | 1,761 | 1,771 | 322,500 | 1,771 |
| 2023-06-16 | 1,814 | 1,822 | 1,785 | 1,811 | 415,300 | 1,811 |
| 2023-06-15 | 1,807 | 1,824 | 1,780 | 1,811 | 264,000 | 1,811 |
| 2023-06-14 | 1,815 | 1,836 | 1,798 | 1,822 | 372,400 | 1,822 |
| 2023-06-13 | 1,756 | 1,789 | 1,740 | 1,789 | 429,200 | 1,789 |
| 2023-06-12 | 1,713 | 1,733 | 1,705 | 1,717 | 231,100 | 1,717 |
| 2023-06-09 | 1,718 | 1,721 | 1,692 | 1,700 | 297,100 | 1,700 |
| 2023-06-08 | 1,750 | 1,754 | 1,694 | 1,702 | 239,400 | 1,702 |
| 2023-06-07 | 1,784 | 1,789 | 1,748 | 1,750 | 242,700 | 1,750 |
| 2023-06-06 | 1,740 | 1,780 | 1,717 | 1,769 | 319,100 | 1,769 |
| 2023-06-05 | 1,761 | 1,779 | 1,757 | 1,772 | 224,400 | 1,772 |
| 2023-06-02 | 1,677 | 1,744 | 1,661 | 1,733 | 279,600 | 1,733 |
| 2023-06-01 | 1,670 | 1,693 | 1,657 | 1,661 | 221,900 | 1,661 |
| 2023-05-31 | 1,720 | 1,723 | 1,683 | 1,689 | 272,200 | 1,689 |
| 2023-05-30 | 1,735 | 1,750 | 1,705 | 1,741 | 277,800 | 1,741 |
| 2023-05-29 | 1,784 | 1,793 | 1,743 | 1,747 | 206,600 | 1,747 |
| 2023-05-26 | 1,778 | 1,790 | 1,743 | 1,744 | 225,700 | 1,744 |
| 2023-05-25 | 1,810 | 1,810 | 1,783 | 1,785 | 187,300 | 1,785 |
| 2023-05-24 | 1,819 | 1,819 | 1,788 | 1,796 | 220,000 | 1,796 |
| 2023-05-23 | 1,834 | 1,848 | 1,806 | 1,819 | 379,900 | 1,819 |
| 2023-05-22 | 1,772 | 1,839 | 1,757 | 1,829 | 328,800 | 1,829 |
| 2023-05-19 | 1,750 | 1,806 | 1,750 | 1,789 | 301,200 | 1,789 |
| 2023-05-18 | 1,740 | 1,764 | 1,736 | 1,762 | 214,900 | 1,762 |
| 2023-05-17 | 1,758 | 1,781 | 1,731 | 1,734 | 247,300 | 1,734 |
| 2023-05-16 | 1,783 | 1,783 | 1,745 | 1,762 | 267,900 | 1,762 |
| 2023-05-15 | 1,805 | 1,830 | 1,774 | 1,785 | 344,900 | 1,785 |
| 2023-05-12 | 1,786 | 1,827 | 1,784 | 1,814 | 229,400 | 1,814 |
| 2023-05-11 | 1,784 | 1,806 | 1,764 | 1,789 | 191,400 | 1,789 |
| 2023-05-10 | 1,820 | 1,833 | 1,797 | 1,819 | 154,100 | 1,819 |
| 2023-05-09 | 1,832 | 1,837 | 1,810 | 1,825 | 176,500 | 1,825 |
| 2023-05-08 | 1,836 | 1,836 | 1,812 | 1,817 | 188,500 | 1,817 |
| 2023-05-02 | 1,850 | 1,850 | 1,816 | 1,848 | 165,500 | 1,848 |
| 2023-05-01 | 1,822 | 1,836 | 1,812 | 1,829 | 118,600 | 1,829 |
| 2023-04-28 | 1,779 | 1,818 | 1,775 | 1,817 | 306,300 | 1,817 |
| 2023-04-27 | 1,686 | 1,749 | 1,678 | 1,739 | 284,600 | 1,739 |
| 2023-04-26 | 1,701 | 1,726 | 1,677 | 1,680 | 387,400 | 1,680 |
| 2023-04-25 | 1,766 | 1,770 | 1,731 | 1,735 | 214,800 | 1,735 |
| 2023-04-24 | 1,764 | 1,780 | 1,753 | 1,758 | 239,300 | 1,758 |
| 2023-04-21 | 1,780 | 1,780 | 1,746 | 1,761 | 207,500 | 1,761 |
| 2023-04-20 | 1,748 | 1,791 | 1,739 | 1,786 | 127,200 | 1,786 |
| 2023-04-19 | 1,800 | 1,805 | 1,748 | 1,761 | 372,700 | 1,761 |
| 2023-04-18 | 1,786 | 1,801 | 1,760 | 1,801 | 270,600 | 1,801 |
| 2023-04-17 | 1,764 | 1,782 | 1,756 | 1,782 | 216,800 | 1,782 |
| 2023-04-14 | 1,797 | 1,797 | 1,757 | 1,760 | 180,100 | 1,760 |
| 2023-04-13 | 1,797 | 1,800 | 1,776 | 1,797 | 199,800 | 1,797 |
| 2023-04-12 | 1,821 | 1,845 | 1,812 | 1,820 | 136,300 | 1,820 |
| 2023-04-11 | 1,800 | 1,813 | 1,796 | 1,810 | 90,500 | 1,810 |
| 2023-04-10 | 1,774 | 1,782 | 1,754 | 1,767 | 116,500 | 1,767 |
| 2023-04-07 | 1,712 | 1,771 | 1,712 | 1,745 | 199,500 | 1,745 |
| 2023-04-06 | 1,783 | 1,792 | 1,717 | 1,722 | 318,800 | 1,722 |
| 2023-04-05 | 1,852 | 1,853 | 1,819 | 1,823 | 129,500 | 1,823 |
| 2023-04-04 | 1,872 | 1,904 | 1,866 | 1,892 | 235,700 | 1,892 |
| 2023-04-03 | 1,884 | 1,884 | 1,854 | 1,872 | 153,000 | 1,872 |
| 2023-03-31 | 1,837 | 1,872 | 1,837 | 1,867 | 160,100 | 1,867 |
| 2023-03-30 | 1,796 | 1,830 | 1,791 | 1,827 | 199,400 | 1,827 |
| 2023-03-29 | 1,746 | 1,794 | 1,739 | 1,793 | 235,400 | 1,793 |
| 2023-03-28 | 1,740 | 1,756 | 1,732 | 1,746 | 152,300 | 1,746 |
| 2023-03-27 | 1,734 | 1,739 | 1,714 | 1,720 | 205,800 | 1,720 |
| 2023-03-24 | 1,692 | 1,737 | 1,690 | 1,730 | 203,500 | 1,730 |
| 2023-03-23 | 1,667 | 1,731 | 1,667 | 1,727 | 107,100 | 1,727 |
| 2023-03-22 | 1,684 | 1,707 | 1,674 | 1,686 | 150,900 | 1,686 |
| 2023-03-20 | 1,655 | 1,669 | 1,642 | 1,650 | 188,100 | 1,650 |
| 2023-03-17 | 1,676 | 1,706 | 1,661 | 1,677 | 327,700 | 1,677 |
| 2023-03-16 | 1,671 | 1,671 | 1,627 | 1,657 | 265,900 | 1,657 |
| 2023-03-15 | 1,724 | 1,753 | 1,714 | 1,727 | 344,400 | 1,727 |
| 2023-03-14 | 1,710 | 1,710 | 1,656 | 1,692 | 331,800 | 1,692 |
| 2023-03-13 | 1,780 | 1,784 | 1,726 | 1,759 | 208,900 | 1,759 |
| 2023-03-10 | 1,827 | 1,843 | 1,807 | 1,820 | 287,700 | 1,820 |
| 2023-03-09 | 1,823 | 1,857 | 1,819 | 1,835 | 237,200 | 1,835 |
| 2023-03-08 | 1,756 | 1,798 | 1,756 | 1,797 | 179,200 | 1,797 |
| 2023-03-07 | 1,755 | 1,785 | 1,752 | 1,768 | 189,500 | 1,768 |
| 2023-03-06 | 1,778 | 1,782 | 1,763 | 1,766 | 149,200 | 1,766 |
| 2023-03-03 | 1,762 | 1,773 | 1,747 | 1,766 | 293,400 | 1,766 |
| 2023-03-02 | 1,783 | 1,799 | 1,753 | 1,756 | 168,500 | 1,756 |
| 2023-03-01 | 1,755 | 1,800 | 1,755 | 1,786 | 147,600 | 1,786 |
| 2023-02-28 | 1,801 | 1,806 | 1,747 | 1,759 | 182,300 | 1,759 |
| 2023-02-27 | 1,790 | 1,806 | 1,783 | 1,800 | 154,500 | 1,800 |
| 2023-02-24 | 1,804 | 1,825 | 1,786 | 1,800 | 177,700 | 1,800 |
| 2023-02-22 | 1,800 | 1,802 | 1,763 | 1,774 | 129,800 | 1,774 |
| 2023-02-21 | 1,814 | 1,847 | 1,810 | 1,820 | 129,400 | 1,820 |
| 2023-02-20 | 1,840 | 1,848 | 1,813 | 1,815 | 103,900 | 1,815 |
| 2023-02-17 | 1,821 | 1,844 | 1,806 | 1,826 | 121,200 | 1,826 |
| 2023-02-16 | 1,842 | 1,853 | 1,812 | 1,825 | 168,900 | 1,825 |
| 2023-02-15 | 1,838 | 1,859 | 1,826 | 1,836 | 224,300 | 1,836 |
| 2023-02-14 | 1,797 | 1,804 | 1,743 | 1,803 | 332,400 | 1,803 |
| 2023-02-13 | 1,719 | 1,767 | 1,706 | 1,757 | 341,600 | 1,757 |
| 2023-02-10 | 1,690 | 1,732 | 1,688 | 1,732 | 416,100 | 1,732 |
| 2023-02-09 | 1,620 | 1,684 | 1,617 | 1,672 | 710,500 | 1,672 |
| 2023-02-08 | 1,809 | 1,814 | 1,795 | 1,799 | 91,500 | 1,799 |
| 2023-02-07 | 1,798 | 1,808 | 1,788 | 1,800 | 116,000 | 1,800 |
| 2023-02-06 | 1,814 | 1,817 | 1,786 | 1,798 | 178,200 | 1,798 |
| 2023-02-03 | 1,783 | 1,797 | 1,764 | 1,782 | 276,700 | 1,782 |
| 2023-02-02 | 1,805 | 1,810 | 1,788 | 1,799 | 134,600 | 1,799 |
| 2023-02-01 | 1,800 | 1,811 | 1,785 | 1,799 | 184,200 | 1,799 |
| 2023-01-31 | 1,777 | 1,795 | 1,771 | 1,777 | 182,800 | 1,777 |
| 2023-01-30 | 1,759 | 1,778 | 1,747 | 1,750 | 147,500 | 1,750 |
| 2023-01-27 | 1,764 | 1,774 | 1,735 | 1,754 | 169,900 | 1,754 |
| 2023-01-26 | 1,716 | 1,747 | 1,715 | 1,727 | 157,700 | 1,727 |
| 2023-01-25 | 1,700 | 1,729 | 1,694 | 1,719 | 110,000 | 1,719 |
| 2023-01-24 | 1,699 | 1,715 | 1,694 | 1,713 | 142,400 | 1,713 |
| 2023-01-23 | 1,684 | 1,688 | 1,660 | 1,674 | 171,700 | 1,674 |
| 2023-01-20 | 1,619 | 1,654 | 1,617 | 1,649 | 98,400 | 1,649 |
| 2023-01-19 | 1,635 | 1,644 | 1,617 | 1,617 | 122,100 | 1,617 |
| 2023-01-18 | 1,640 | 1,681 | 1,607 | 1,667 | 142,200 | 1,667 |
| 2023-01-17 | 1,550 | 1,643 | 1,550 | 1,626 | 266,700 | 1,626 |
| 2023-01-16 | 1,555 | 1,561 | 1,535 | 1,548 | 123,400 | 1,548 |
| 2023-01-13 | 1,579 | 1,601 | 1,557 | 1,566 | 152,000 | 1,566 |
| 2023-01-12 | 1,578 | 1,599 | 1,578 | 1,587 | 104,600 | 1,587 |
| 2023-01-11 | 1,583 | 1,596 | 1,576 | 1,576 | 116,600 | 1,576 |
| 2023-01-10 | 1,565 | 1,574 | 1,550 | 1,563 | 107,900 | 1,563 |
| 2023-01-06 | 1,543 | 1,570 | 1,541 | 1,558 | 93,600 | 1,558 |
| 2023-01-05 | 1,538 | 1,550 | 1,527 | 1,547 | 103,400 | 1,547 |
| 2023-01-04 | 1,543 | 1,554 | 1,508 | 1,542 | 154,300 | 1,542 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2004-09-27]1株→2株
