7259 (株)アイシン 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 | 4,911 | 4,968 | 4,911 | 4,933 | 543,800 | 4,933 |
| 2023-12-28 | 4,873 | 4,916 | 4,871 | 4,911 | 297,400 | 4,911 |
| 2023-12-27 | 4,880 | 4,922 | 4,879 | 4,895 | 398,700 | 4,895 |
| 2023-12-26 | 4,928 | 4,930 | 4,850 | 4,874 | 448,500 | 4,874 |
| 2023-12-25 | 4,920 | 4,928 | 4,882 | 4,899 | 379,400 | 4,899 |
| 2023-12-22 | 4,796 | 4,877 | 4,786 | 4,856 | 751,300 | 4,856 |
| 2023-12-21 | 4,940 | 4,940 | 4,792 | 4,815 | 1,674,700 | 4,815 |
| 2023-12-20 | 4,977 | 5,042 | 4,968 | 5,011 | 602,300 | 5,011 |
| 2023-12-19 | 4,935 | 4,977 | 4,884 | 4,933 | 588,600 | 4,933 |
| 2023-12-18 | 4,926 | 4,961 | 4,882 | 4,943 | 715,600 | 4,943 |
| 2023-12-15 | 4,769 | 4,972 | 4,757 | 4,951 | 1,429,400 | 4,951 |
| 2023-12-14 | 4,901 | 4,904 | 4,735 | 4,739 | 1,480,300 | 4,739 |
| 2023-12-13 | 5,021 | 5,051 | 4,940 | 4,992 | 1,107,900 | 4,992 |
| 2023-12-12 | 5,145 | 5,155 | 5,052 | 5,052 | 815,300 | 5,052 |
| 2023-12-11 | 5,168 | 5,178 | 5,115 | 5,141 | 824,100 | 5,141 |
| 2023-12-08 | 5,240 | 5,240 | 5,086 | 5,112 | 1,221,000 | 5,112 |
| 2023-12-07 | 5,396 | 5,402 | 5,276 | 5,321 | 863,500 | 5,321 |
| 2023-12-06 | 5,385 | 5,468 | 5,355 | 5,425 | 631,900 | 5,425 |
| 2023-12-05 | 5,307 | 5,399 | 5,288 | 5,368 | 609,100 | 5,368 |
| 2023-12-04 | 5,463 | 5,471 | 5,310 | 5,368 | 877,200 | 5,368 |
| 2023-12-01 | 5,506 | 5,542 | 5,493 | 5,516 | 577,400 | 5,516 |
| 2023-11-30 | 5,400 | 5,461 | 5,333 | 5,451 | 1,404,400 | 5,451 |
| 2023-11-29 | 5,438 | 5,536 | 5,405 | 5,461 | 1,255,500 | 5,461 |
| 2023-11-28 | 5,483 | 5,489 | 5,368 | 5,438 | 725,100 | 5,438 |
| 2023-11-27 | 5,570 | 5,577 | 5,481 | 5,484 | 602,100 | 5,484 |
| 2023-11-24 | 5,501 | 5,553 | 5,490 | 5,530 | 457,400 | 5,530 |
| 2023-11-22 | 5,340 | 5,485 | 5,330 | 5,471 | 617,600 | 5,471 |
| 2023-11-21 | 5,510 | 5,510 | 5,320 | 5,353 | 1,249,500 | 5,353 |
| 2023-11-20 | 5,700 | 5,749 | 5,543 | 5,543 | 672,400 | 5,543 |
| 2023-11-17 | 5,540 | 5,686 | 5,531 | 5,686 | 603,100 | 5,686 |
| 2023-11-16 | 5,617 | 5,650 | 5,544 | 5,581 | 512,100 | 5,581 |
| 2023-11-15 | 5,679 | 5,693 | 5,581 | 5,597 | 581,500 | 5,597 |
| 2023-11-14 | 5,568 | 5,679 | 5,532 | 5,612 | 840,900 | 5,612 |
| 2023-11-13 | 5,440 | 5,496 | 5,404 | 5,487 | 793,900 | 5,487 |
| 2023-11-10 | 5,255 | 5,413 | 5,235 | 5,408 | 846,200 | 5,408 |
| 2023-11-09 | 5,244 | 5,310 | 5,211 | 5,298 | 684,600 | 5,298 |
| 2023-11-08 | 5,510 | 5,546 | 5,235 | 5,240 | 1,095,200 | 5,240 |
| 2023-11-07 | 5,570 | 5,580 | 5,470 | 5,502 | 750,800 | 5,502 |
| 2023-11-06 | 5,464 | 5,566 | 5,450 | 5,548 | 1,089,100 | 5,548 |
| 2023-11-02 | 5,587 | 5,598 | 5,364 | 5,364 | 1,386,300 | 5,364 |
| 2023-11-01 | 5,425 | 5,500 | 5,361 | 5,487 | 1,284,100 | 5,487 |
| 2023-10-31 | 5,369 | 5,373 | 5,075 | 5,202 | 2,478,200 | 5,202 |
| 2023-10-30 | 5,338 | 5,378 | 5,272 | 5,324 | 1,594,500 | 5,324 |
| 2023-10-27 | 5,348 | 5,482 | 5,342 | 5,474 | 997,700 | 5,474 |
| 2023-10-26 | 5,357 | 5,415 | 5,301 | 5,347 | 470,600 | 5,347 |
| 2023-10-25 | 5,410 | 5,477 | 5,385 | 5,394 | 735,100 | 5,394 |
| 2023-10-24 | 5,385 | 5,399 | 5,186 | 5,320 | 724,500 | 5,320 |
| 2023-10-23 | 5,360 | 5,413 | 5,343 | 5,361 | 701,300 | 5,361 |
| 2023-10-20 | 5,411 | 5,471 | 5,333 | 5,386 | 797,900 | 5,386 |
| 2023-10-19 | 5,369 | 5,480 | 5,366 | 5,433 | 908,800 | 5,433 |
| 2023-10-18 | 5,587 | 5,587 | 5,431 | 5,454 | 770,000 | 5,454 |
| 2023-10-17 | 5,426 | 5,458 | 5,323 | 5,387 | 1,058,100 | 5,387 |
| 2023-10-16 | 5,440 | 5,440 | 5,370 | 5,406 | 683,100 | 5,406 |
| 2023-10-13 | 5,532 | 5,577 | 5,481 | 5,506 | 847,000 | 5,506 |
| 2023-10-12 | 5,550 | 5,618 | 5,538 | 5,599 | 906,100 | 5,599 |
| 2023-10-11 | 5,488 | 5,585 | 5,462 | 5,532 | 794,800 | 5,532 |
| 2023-10-10 | 5,430 | 5,530 | 5,409 | 5,488 | 842,100 | 5,488 |
| 2023-10-06 | 5,301 | 5,349 | 5,223 | 5,296 | 750,200 | 5,296 |
| 2023-10-05 | 5,287 | 5,342 | 5,236 | 5,321 | 860,900 | 5,321 |
| 2023-10-04 | 5,300 | 5,382 | 5,171 | 5,213 | 1,376,600 | 5,213 |
| 2023-10-03 | 5,626 | 5,626 | 5,471 | 5,500 | 915,000 | 5,500 |
| 2023-10-02 | 5,704 | 5,710 | 5,624 | 5,661 | 936,000 | 5,661 |
| 2023-09-29 | 5,809 | 5,825 | 5,638 | 5,650 | 999,200 | 5,650 |
| 2023-09-28 | 5,857 | 5,873 | 5,716 | 5,781 | 877,200 | 5,781 |
| 2023-09-27 | 5,727 | 5,876 | 5,713 | 5,872 | 1,138,300 | 5,872 |
| 2023-09-26 | 5,725 | 5,804 | 5,707 | 5,775 | 849,400 | 5,775 |
| 2023-09-25 | 5,800 | 5,800 | 5,733 | 5,756 | 608,500 | 5,756 |
| 2023-09-22 | 5,661 | 5,807 | 5,637 | 5,755 | 1,007,100 | 5,755 |
| 2023-09-21 | 5,775 | 5,838 | 5,708 | 5,738 | 1,234,600 | 5,738 |
| 2023-09-20 | 5,941 | 5,981 | 5,741 | 5,756 | 2,002,300 | 5,756 |
| 2023-09-19 | 5,717 | 5,927 | 5,707 | 5,908 | 2,523,100 | 5,908 |
| 2023-09-15 | 5,528 | 5,829 | 5,528 | 5,729 | 3,678,900 | 5,729 |
| 2023-09-14 | 5,052 | 5,474 | 4,989 | 5,452 | 3,402,800 | 5,452 |
| 2023-09-13 | 5,051 | 5,071 | 5,010 | 5,042 | 802,800 | 5,042 |
| 2023-09-12 | 4,929 | 5,011 | 4,921 | 5,008 | 665,100 | 5,008 |
| 2023-09-11 | 4,946 | 4,958 | 4,873 | 4,901 | 504,200 | 4,901 |
| 2023-09-08 | 4,967 | 4,985 | 4,912 | 4,929 | 664,000 | 4,929 |
| 2023-09-07 | 5,010 | 5,063 | 4,976 | 4,991 | 823,900 | 4,991 |
| 2023-09-06 | 4,970 | 5,020 | 4,953 | 5,014 | 726,700 | 5,014 |
| 2023-09-05 | 4,955 | 4,966 | 4,894 | 4,932 | 671,700 | 4,932 |
| 2023-09-04 | 4,844 | 4,934 | 4,824 | 4,934 | 743,100 | 4,934 |
| 2023-09-01 | 4,848 | 4,880 | 4,807 | 4,858 | 772,000 | 4,858 |
| 2023-08-31 | 4,750 | 4,887 | 4,743 | 4,867 | 1,409,200 | 4,867 |
| 2023-08-30 | 4,700 | 4,740 | 4,689 | 4,739 | 583,800 | 4,739 |
| 2023-08-29 | 4,710 | 4,725 | 4,673 | 4,687 | 543,900 | 4,687 |
| 2023-08-28 | 4,664 | 4,696 | 4,656 | 4,696 | 446,200 | 4,696 |
| 2023-08-25 | 4,592 | 4,643 | 4,583 | 4,619 | 515,500 | 4,619 |
| 2023-08-24 | 4,667 | 4,667 | 4,617 | 4,619 | 517,000 | 4,619 |
| 2023-08-23 | 4,599 | 4,670 | 4,587 | 4,667 | 439,100 | 4,667 |
| 2023-08-22 | 4,600 | 4,644 | 4,589 | 4,641 | 381,000 | 4,641 |
| 2023-08-21 | 4,602 | 4,629 | 4,573 | 4,580 | 577,700 | 4,580 |
| 2023-08-18 | 4,542 | 4,565 | 4,511 | 4,532 | 581,200 | 4,532 |
| 2023-08-17 | 4,555 | 4,568 | 4,479 | 4,567 | 766,300 | 4,567 |
| 2023-08-16 | 4,578 | 4,625 | 4,553 | 4,562 | 586,400 | 4,562 |
| 2023-08-15 | 4,603 | 4,667 | 4,601 | 4,634 | 647,600 | 4,634 |
| 2023-08-14 | 4,630 | 4,682 | 4,615 | 4,625 | 766,800 | 4,625 |
| 2023-08-10 | 4,490 | 4,592 | 4,479 | 4,591 | 520,900 | 4,591 |
| 2023-08-09 | 4,571 | 4,571 | 4,505 | 4,507 | 464,100 | 4,507 |
| 2023-08-08 | 4,560 | 4,609 | 4,550 | 4,577 | 782,800 | 4,577 |
| 2023-08-07 | 4,490 | 4,590 | 4,478 | 4,572 | 842,400 | 4,572 |
| 2023-08-04 | 4,490 | 4,532 | 4,433 | 4,530 | 823,500 | 4,530 |
| 2023-08-03 | 4,597 | 4,599 | 4,544 | 4,544 | 1,031,300 | 4,544 |
| 2023-08-02 | 4,620 | 4,770 | 4,591 | 4,716 | 1,195,200 | 4,716 |
| 2023-08-01 | 4,620 | 4,679 | 4,616 | 4,678 | 778,700 | 4,678 |
| 2023-07-31 | 4,550 | 4,625 | 4,504 | 4,615 | 2,152,500 | 4,615 |
| 2023-07-28 | 4,625 | 4,670 | 4,310 | 4,324 | 3,647,900 | 4,324 |
| 2023-07-27 | 4,687 | 4,702 | 4,639 | 4,679 | 1,021,800 | 4,679 |
| 2023-07-26 | 4,680 | 4,680 | 4,623 | 4,654 | 665,400 | 4,654 |
| 2023-07-25 | 4,650 | 4,716 | 4,644 | 4,708 | 925,600 | 4,708 |
| 2023-07-24 | 4,599 | 4,649 | 4,596 | 4,645 | 680,600 | 4,645 |
| 2023-07-21 | 4,610 | 4,630 | 4,575 | 4,595 | 672,600 | 4,595 |
| 2023-07-20 | 4,570 | 4,652 | 4,570 | 4,582 | 791,700 | 4,582 |
| 2023-07-19 | 4,521 | 4,562 | 4,503 | 4,555 | 634,900 | 4,555 |
| 2023-07-18 | 4,391 | 4,484 | 4,387 | 4,477 | 414,700 | 4,477 |
| 2023-07-14 | 4,424 | 4,460 | 4,361 | 4,418 | 779,200 | 4,418 |
| 2023-07-13 | 4,380 | 4,448 | 4,372 | 4,424 | 725,100 | 4,424 |
| 2023-07-12 | 4,437 | 4,467 | 4,396 | 4,423 | 886,200 | 4,423 |
| 2023-07-11 | 4,593 | 4,595 | 4,448 | 4,471 | 861,500 | 4,471 |
| 2023-07-10 | 4,564 | 4,569 | 4,495 | 4,527 | 896,400 | 4,527 |
| 2023-07-07 | 4,568 | 4,616 | 4,487 | 4,550 | 980,900 | 4,550 |
| 2023-07-06 | 4,586 | 4,664 | 4,566 | 4,610 | 1,364,900 | 4,610 |
| 2023-07-05 | 4,499 | 4,567 | 4,476 | 4,564 | 743,300 | 4,564 |
| 2023-07-04 | 4,500 | 4,540 | 4,482 | 4,497 | 677,100 | 4,497 |
| 2023-07-03 | 4,470 | 4,522 | 4,444 | 4,517 | 869,600 | 4,517 |
| 2023-06-30 | 4,403 | 4,447 | 4,375 | 4,427 | 851,100 | 4,427 |
| 2023-06-29 | 4,390 | 4,433 | 4,380 | 4,416 | 804,300 | 4,416 |
| 2023-06-28 | 4,356 | 4,383 | 4,329 | 4,377 | 858,700 | 4,377 |
| 2023-06-27 | 4,299 | 4,314 | 4,261 | 4,293 | 610,100 | 4,293 |
| 2023-06-26 | 4,291 | 4,313 | 4,255 | 4,266 | 593,300 | 4,266 |
| 2023-06-23 | 4,355 | 4,364 | 4,260 | 4,306 | 771,900 | 4,306 |
| 2023-06-22 | 4,325 | 4,373 | 4,309 | 4,352 | 994,500 | 4,352 |
| 2023-06-21 | 4,225 | 4,304 | 4,216 | 4,300 | 839,500 | 4,300 |
| 2023-06-20 | 4,257 | 4,297 | 4,237 | 4,276 | 759,200 | 4,276 |
| 2023-06-19 | 4,390 | 4,390 | 4,227 | 4,259 | 1,470,100 | 4,259 |
| 2023-06-16 | 4,399 | 4,399 | 4,344 | 4,380 | 1,083,400 | 4,380 |
| 2023-06-15 | 4,399 | 4,438 | 4,350 | 4,404 | 969,400 | 4,404 |
| 2023-06-14 | 4,391 | 4,423 | 4,375 | 4,405 | 1,352,700 | 4,405 |
| 2023-06-13 | 4,300 | 4,380 | 4,298 | 4,349 | 1,578,500 | 4,349 |
| 2023-06-12 | 4,200 | 4,243 | 4,190 | 4,238 | 773,300 | 4,238 |
| 2023-06-09 | 4,157 | 4,183 | 4,137 | 4,172 | 677,500 | 4,172 |
| 2023-06-08 | 4,187 | 4,194 | 4,089 | 4,125 | 623,000 | 4,125 |
| 2023-06-07 | 4,239 | 4,270 | 4,136 | 4,148 | 900,600 | 4,148 |
| 2023-06-06 | 4,125 | 4,177 | 4,074 | 4,176 | 719,800 | 4,176 |
| 2023-06-05 | 4,115 | 4,166 | 4,111 | 4,165 | 1,253,000 | 4,165 |
| 2023-06-02 | 3,965 | 4,045 | 3,955 | 4,045 | 850,700 | 4,045 |
| 2023-06-01 | 3,960 | 3,995 | 3,935 | 3,950 | 702,500 | 3,950 |
| 2023-05-31 | 4,005 | 4,020 | 3,980 | 4,010 | 1,077,700 | 4,010 |
| 2023-05-30 | 4,010 | 4,045 | 3,965 | 4,005 | 673,300 | 4,005 |
| 2023-05-29 | 4,120 | 4,125 | 3,995 | 4,010 | 919,100 | 4,010 |
| 2023-05-26 | 4,020 | 4,060 | 3,985 | 3,995 | 718,500 | 3,995 |
| 2023-05-25 | 3,960 | 4,015 | 3,955 | 4,000 | 630,600 | 4,000 |
| 2023-05-24 | 4,000 | 4,000 | 3,955 | 3,955 | 547,000 | 3,955 |
| 2023-05-23 | 4,000 | 4,040 | 3,985 | 3,995 | 812,300 | 3,995 |
| 2023-05-22 | 3,945 | 4,000 | 3,930 | 4,000 | 719,100 | 4,000 |
| 2023-05-19 | 3,995 | 4,000 | 3,925 | 3,950 | 673,300 | 3,950 |
| 2023-05-18 | 3,970 | 3,970 | 3,920 | 3,965 | 705,000 | 3,965 |
| 2023-05-17 | 3,930 | 3,965 | 3,910 | 3,915 | 469,900 | 3,915 |
| 2023-05-16 | 3,950 | 3,965 | 3,915 | 3,930 | 589,800 | 3,930 |
| 2023-05-15 | 3,900 | 3,945 | 3,890 | 3,935 | 528,500 | 3,935 |
| 2023-05-12 | 3,895 | 3,945 | 3,885 | 3,905 | 624,800 | 3,905 |
| 2023-05-11 | 3,905 | 3,940 | 3,890 | 3,915 | 774,600 | 3,915 |
| 2023-05-10 | 4,000 | 4,010 | 3,910 | 3,960 | 873,900 | 3,960 |
| 2023-05-09 | 3,935 | 3,990 | 3,925 | 3,970 | 796,200 | 3,970 |
| 2023-05-08 | 3,955 | 3,960 | 3,910 | 3,930 | 984,900 | 3,930 |
| 2023-05-02 | 4,045 | 4,045 | 3,940 | 3,975 | 827,400 | 3,975 |
| 2023-05-01 | 4,005 | 4,040 | 3,970 | 4,015 | 1,547,100 | 4,015 |
| 2023-04-28 | 3,740 | 3,985 | 3,735 | 3,975 | 2,669,800 | 3,975 |
| 2023-04-27 | 3,715 | 3,875 | 3,700 | 3,755 | 3,653,000 | 3,755 |
| 2023-04-26 | 3,655 | 3,700 | 3,655 | 3,680 | 704,300 | 3,680 |
| 2023-04-25 | 3,685 | 3,700 | 3,650 | 3,660 | 678,000 | 3,660 |
| 2023-04-24 | 3,630 | 3,650 | 3,615 | 3,650 | 422,000 | 3,650 |
| 2023-04-21 | 3,615 | 3,645 | 3,610 | 3,620 | 600,500 | 3,620 |
| 2023-04-20 | 3,640 | 3,655 | 3,620 | 3,650 | 699,500 | 3,650 |
| 2023-04-19 | 3,640 | 3,665 | 3,635 | 3,655 | 492,700 | 3,655 |
| 2023-04-18 | 3,670 | 3,675 | 3,645 | 3,660 | 644,800 | 3,660 |
| 2023-04-17 | 3,660 | 3,680 | 3,645 | 3,655 | 578,800 | 3,655 |
| 2023-04-14 | 3,665 | 3,665 | 3,625 | 3,635 | 911,300 | 3,635 |
| 2023-04-13 | 3,720 | 3,720 | 3,660 | 3,675 | 773,400 | 3,675 |
| 2023-04-12 | 3,710 | 3,740 | 3,695 | 3,730 | 1,111,600 | 3,730 |
| 2023-04-11 | 3,625 | 3,665 | 3,595 | 3,655 | 875,000 | 3,655 |
| 2023-04-10 | 3,610 | 3,615 | 3,575 | 3,600 | 446,400 | 3,600 |
| 2023-04-07 | 3,565 | 3,600 | 3,565 | 3,575 | 392,500 | 3,575 |
| 2023-04-06 | 3,590 | 3,605 | 3,565 | 3,580 | 682,800 | 3,580 |
| 2023-04-05 | 3,610 | 3,660 | 3,610 | 3,630 | 698,500 | 3,630 |
| 2023-04-04 | 3,655 | 3,700 | 3,655 | 3,700 | 687,000 | 3,700 |
| 2023-04-03 | 3,660 | 3,670 | 3,630 | 3,660 | 793,800 | 3,660 |
| 2023-03-31 | 3,675 | 3,700 | 3,645 | 3,645 | 819,200 | 3,645 |
| 2023-03-30 | 3,630 | 3,660 | 3,615 | 3,625 | 710,000 | 3,625 |
| 2023-03-29 | 3,610 | 3,665 | 3,600 | 3,660 | 883,100 | 3,660 |
| 2023-03-28 | 3,610 | 3,630 | 3,580 | 3,595 | 679,700 | 3,595 |
| 2023-03-27 | 3,590 | 3,605 | 3,570 | 3,575 | 432,300 | 3,575 |
| 2023-03-24 | 3,540 | 3,570 | 3,535 | 3,565 | 491,200 | 3,565 |
| 2023-03-23 | 3,485 | 3,575 | 3,485 | 3,560 | 677,000 | 3,560 |
| 2023-03-22 | 3,520 | 3,550 | 3,485 | 3,515 | 777,100 | 3,515 |
| 2023-03-20 | 3,405 | 3,480 | 3,400 | 3,450 | 628,700 | 3,450 |
| 2023-03-17 | 3,485 | 3,500 | 3,445 | 3,460 | 1,082,100 | 3,460 |
| 2023-03-16 | 3,475 | 3,500 | 3,415 | 3,485 | 1,145,400 | 3,485 |
| 2023-03-15 | 3,560 | 3,575 | 3,525 | 3,545 | 661,400 | 3,545 |
| 2023-03-14 | 3,575 | 3,575 | 3,495 | 3,525 | 1,454,500 | 3,525 |
| 2023-03-13 | 3,755 | 3,755 | 3,640 | 3,675 | 1,219,600 | 3,675 |
| 2023-03-10 | 3,785 | 3,830 | 3,780 | 3,795 | 654,200 | 3,795 |
| 2023-03-09 | 3,815 | 3,860 | 3,810 | 3,835 | 791,500 | 3,835 |
| 2023-03-08 | 3,795 | 3,825 | 3,780 | 3,810 | 447,900 | 3,810 |
| 2023-03-07 | 3,770 | 3,800 | 3,755 | 3,795 | 650,300 | 3,795 |
| 2023-03-06 | 3,780 | 3,810 | 3,770 | 3,795 | 570,500 | 3,795 |
| 2023-03-03 | 3,765 | 3,790 | 3,740 | 3,775 | 1,070,900 | 3,775 |
| 2023-03-02 | 3,820 | 3,850 | 3,800 | 3,815 | 687,300 | 3,815 |
| 2023-03-01 | 3,735 | 3,815 | 3,730 | 3,810 | 801,700 | 3,810 |
| 2023-02-28 | 3,760 | 3,775 | 3,720 | 3,730 | 779,200 | 3,730 |
| 2023-02-27 | 3,765 | 3,775 | 3,750 | 3,765 | 406,300 | 3,765 |
| 2023-02-24 | 3,745 | 3,770 | 3,730 | 3,760 | 493,500 | 3,760 |
| 2023-02-22 | 3,775 | 3,780 | 3,710 | 3,735 | 511,700 | 3,735 |
| 2023-02-21 | 3,755 | 3,785 | 3,730 | 3,775 | 542,000 | 3,775 |
| 2023-02-20 | 3,750 | 3,770 | 3,745 | 3,760 | 499,900 | 3,760 |
| 2023-02-17 | 3,705 | 3,755 | 3,700 | 3,750 | 647,600 | 3,750 |
| 2023-02-16 | 3,675 | 3,725 | 3,665 | 3,715 | 732,900 | 3,715 |
| 2023-02-15 | 3,635 | 3,680 | 3,625 | 3,650 | 579,200 | 3,650 |
| 2023-02-14 | 3,645 | 3,645 | 3,600 | 3,610 | 506,600 | 3,610 |
| 2023-02-13 | 3,640 | 3,640 | 3,570 | 3,605 | 698,200 | 3,605 |
| 2023-02-10 | 3,630 | 3,665 | 3,610 | 3,645 | 518,700 | 3,645 |
| 2023-02-09 | 3,625 | 3,665 | 3,620 | 3,650 | 570,500 | 3,650 |
| 2023-02-08 | 3,650 | 3,665 | 3,610 | 3,645 | 579,500 | 3,645 |
| 2023-02-07 | 3,635 | 3,635 | 3,600 | 3,625 | 723,400 | 3,625 |
| 2023-02-06 | 3,585 | 3,670 | 3,540 | 3,625 | 1,506,800 | 3,625 |
| 2023-02-03 | 3,750 | 3,760 | 3,630 | 3,655 | 2,189,900 | 3,655 |
| 2023-02-02 | 3,780 | 3,790 | 3,745 | 3,765 | 668,900 | 3,765 |
| 2023-02-01 | 3,820 | 3,830 | 3,780 | 3,785 | 516,500 | 3,785 |
| 2023-01-31 | 3,780 | 3,800 | 3,760 | 3,780 | 607,200 | 3,780 |
| 2023-01-30 | 3,765 | 3,810 | 3,760 | 3,780 | 607,200 | 3,780 |
| 2023-01-27 | 3,755 | 3,785 | 3,715 | 3,760 | 1,083,800 | 3,760 |
| 2023-01-26 | 3,745 | 3,745 | 3,700 | 3,735 | 733,000 | 3,735 |
| 2023-01-25 | 3,685 | 3,735 | 3,670 | 3,710 | 1,103,800 | 3,710 |
| 2023-01-24 | 3,650 | 3,675 | 3,630 | 3,670 | 657,700 | 3,670 |
| 2023-01-23 | 3,640 | 3,640 | 3,605 | 3,615 | 419,100 | 3,615 |
| 2023-01-20 | 3,570 | 3,600 | 3,565 | 3,590 | 569,800 | 3,590 |
| 2023-01-19 | 3,580 | 3,585 | 3,555 | 3,570 | 564,900 | 3,570 |
| 2023-01-18 | 3,590 | 3,650 | 3,555 | 3,610 | 549,100 | 3,610 |
| 2023-01-17 | 3,530 | 3,615 | 3,530 | 3,580 | 804,100 | 3,580 |
| 2023-01-16 | 3,480 | 3,520 | 3,475 | 3,495 | 469,900 | 3,495 |
| 2023-01-13 | 3,550 | 3,565 | 3,505 | 3,510 | 643,300 | 3,510 |
| 2023-01-12 | 3,585 | 3,620 | 3,560 | 3,565 | 667,600 | 3,565 |
| 2023-01-11 | 3,525 | 3,565 | 3,525 | 3,550 | 572,600 | 3,550 |
| 2023-01-10 | 3,540 | 3,540 | 3,495 | 3,525 | 768,600 | 3,525 |
| 2023-01-06 | 3,520 | 3,550 | 3,505 | 3,525 | 793,400 | 3,525 |
| 2023-01-05 | 3,505 | 3,530 | 3,485 | 3,520 | 583,000 | 3,520 |
| 2023-01-04 | 3,515 | 3,560 | 3,500 | 3,520 | 736,000 | 3,520 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
