7701 (株)島津製作所 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 | 3,951 | 3,962 | 3,929 | 3,942 | 421,300 | 3,942 |
| 2023-12-28 | 3,977 | 3,982 | 3,933 | 3,960 | 355,200 | 3,960 |
| 2023-12-27 | 3,950 | 3,957 | 3,916 | 3,935 | 503,700 | 3,935 |
| 2023-12-26 | 3,936 | 3,953 | 3,911 | 3,929 | 395,300 | 3,929 |
| 2023-12-25 | 3,986 | 3,989 | 3,941 | 3,943 | 214,000 | 3,943 |
| 2023-12-22 | 3,946 | 3,980 | 3,926 | 3,938 | 422,200 | 3,938 |
| 2023-12-21 | 3,916 | 3,946 | 3,915 | 3,943 | 423,100 | 3,943 |
| 2023-12-20 | 3,941 | 3,989 | 3,934 | 3,956 | 602,600 | 3,956 |
| 2023-12-19 | 3,876 | 3,939 | 3,861 | 3,939 | 565,000 | 3,939 |
| 2023-12-18 | 3,900 | 3,914 | 3,842 | 3,893 | 595,300 | 3,893 |
| 2023-12-15 | 3,892 | 3,907 | 3,860 | 3,867 | 863,100 | 3,867 |
| 2023-12-14 | 3,896 | 3,919 | 3,847 | 3,881 | 538,200 | 3,881 |
| 2023-12-13 | 3,922 | 3,934 | 3,894 | 3,902 | 431,800 | 3,902 |
| 2023-12-12 | 3,971 | 3,975 | 3,906 | 3,923 | 536,000 | 3,923 |
| 2023-12-11 | 3,882 | 3,938 | 3,859 | 3,925 | 762,600 | 3,925 |
| 2023-12-08 | 3,860 | 3,876 | 3,817 | 3,836 | 822,700 | 3,836 |
| 2023-12-07 | 3,890 | 3,903 | 3,851 | 3,869 | 617,500 | 3,869 |
| 2023-12-06 | 3,848 | 3,908 | 3,835 | 3,902 | 666,500 | 3,902 |
| 2023-12-05 | 3,829 | 3,853 | 3,791 | 3,813 | 490,100 | 3,813 |
| 2023-12-04 | 3,845 | 3,849 | 3,791 | 3,823 | 563,500 | 3,823 |
| 2023-12-01 | 3,827 | 3,832 | 3,800 | 3,829 | 648,800 | 3,829 |
| 2023-11-30 | 3,823 | 3,847 | 3,793 | 3,835 | 1,776,300 | 3,835 |
| 2023-11-29 | 3,811 | 3,851 | 3,809 | 3,819 | 642,800 | 3,819 |
| 2023-11-28 | 3,849 | 3,856 | 3,771 | 3,811 | 644,000 | 3,811 |
| 2023-11-27 | 3,890 | 3,911 | 3,859 | 3,871 | 487,200 | 3,871 |
| 2023-11-24 | 3,890 | 3,923 | 3,863 | 3,866 | 502,400 | 3,866 |
| 2023-11-22 | 3,809 | 3,852 | 3,803 | 3,850 | 381,200 | 3,850 |
| 2023-11-21 | 3,770 | 3,829 | 3,762 | 3,817 | 542,100 | 3,817 |
| 2023-11-20 | 3,817 | 3,837 | 3,777 | 3,785 | 434,800 | 3,785 |
| 2023-11-17 | 3,800 | 3,825 | 3,793 | 3,817 | 558,300 | 3,817 |
| 2023-11-16 | 3,781 | 3,820 | 3,769 | 3,793 | 484,000 | 3,793 |
| 2023-11-15 | 3,802 | 3,834 | 3,795 | 3,820 | 678,000 | 3,820 |
| 2023-11-14 | 3,749 | 3,770 | 3,726 | 3,742 | 521,000 | 3,742 |
| 2023-11-13 | 3,850 | 3,851 | 3,744 | 3,757 | 641,100 | 3,757 |
| 2023-11-10 | 3,862 | 3,867 | 3,807 | 3,849 | 796,900 | 3,849 |
| 2023-11-09 | 3,918 | 3,928 | 3,866 | 3,891 | 856,100 | 3,891 |
| 2023-11-08 | 3,990 | 4,010 | 3,868 | 3,918 | 1,782,300 | 3,918 |
| 2023-11-07 | 3,811 | 3,832 | 3,757 | 3,757 | 1,282,000 | 3,757 |
| 2023-11-06 | 3,771 | 3,835 | 3,751 | 3,802 | 1,232,800 | 3,802 |
| 2023-11-02 | 3,667 | 3,691 | 3,660 | 3,681 | 875,700 | 3,681 |
| 2023-11-01 | 3,685 | 3,685 | 3,606 | 3,629 | 913,600 | 3,629 |
| 2023-10-31 | 3,545 | 3,571 | 3,518 | 3,545 | 868,000 | 3,545 |
| 2023-10-30 | 3,542 | 3,556 | 3,493 | 3,507 | 3,113,800 | 3,507 |
| 2023-10-27 | 3,554 | 3,591 | 3,541 | 3,588 | 703,600 | 3,588 |
| 2023-10-26 | 3,573 | 3,610 | 3,521 | 3,530 | 1,105,100 | 3,530 |
| 2023-10-25 | 3,687 | 3,687 | 3,638 | 3,643 | 884,600 | 3,643 |
| 2023-10-24 | 3,640 | 3,672 | 3,574 | 3,652 | 1,028,900 | 3,652 |
| 2023-10-23 | 3,670 | 3,704 | 3,645 | 3,654 | 554,400 | 3,654 |
| 2023-10-20 | 3,700 | 3,723 | 3,663 | 3,701 | 584,200 | 3,701 |
| 2023-10-19 | 3,717 | 3,735 | 3,701 | 3,713 | 653,900 | 3,713 |
| 2023-10-18 | 3,798 | 3,808 | 3,723 | 3,760 | 563,700 | 3,760 |
| 2023-10-17 | 3,766 | 3,808 | 3,758 | 3,798 | 873,400 | 3,798 |
| 2023-10-16 | 3,782 | 3,790 | 3,726 | 3,734 | 665,000 | 3,734 |
| 2023-10-13 | 3,869 | 3,890 | 3,787 | 3,800 | 967,800 | 3,800 |
| 2023-10-12 | 3,902 | 3,956 | 3,899 | 3,935 | 936,800 | 3,935 |
| 2023-10-11 | 3,944 | 3,963 | 3,899 | 3,912 | 478,100 | 3,912 |
| 2023-10-10 | 3,941 | 3,956 | 3,900 | 3,944 | 541,300 | 3,944 |
| 2023-10-06 | 3,930 | 3,958 | 3,898 | 3,898 | 602,900 | 3,898 |
| 2023-10-05 | 3,893 | 3,953 | 3,865 | 3,939 | 722,600 | 3,939 |
| 2023-10-04 | 3,890 | 3,899 | 3,858 | 3,870 | 863,400 | 3,870 |
| 2023-10-03 | 3,955 | 3,968 | 3,901 | 3,902 | 769,800 | 3,902 |
| 2023-10-02 | 4,013 | 4,036 | 3,956 | 3,960 | 841,500 | 3,960 |
| 2023-09-29 | 4,009 | 4,032 | 3,957 | 3,972 | 827,900 | 3,972 |
| 2023-09-28 | 4,000 | 4,003 | 3,955 | 3,977 | 556,700 | 3,977 |
| 2023-09-27 | 4,000 | 4,039 | 3,983 | 4,033 | 635,900 | 4,033 |
| 2023-09-26 | 4,090 | 4,107 | 4,015 | 4,015 | 826,300 | 4,015 |
| 2023-09-25 | 4,100 | 4,103 | 4,070 | 4,079 | 422,100 | 4,079 |
| 2023-09-22 | 4,020 | 4,104 | 4,020 | 4,078 | 586,900 | 4,078 |
| 2023-09-21 | 4,100 | 4,109 | 4,030 | 4,055 | 618,900 | 4,055 |
| 2023-09-20 | 4,148 | 4,166 | 4,123 | 4,128 | 590,000 | 4,128 |
| 2023-09-19 | 4,149 | 4,180 | 4,123 | 4,152 | 816,600 | 4,152 |
| 2023-09-15 | 4,200 | 4,226 | 4,128 | 4,150 | 1,728,300 | 4,150 |
| 2023-09-14 | 4,161 | 4,211 | 4,144 | 4,196 | 658,300 | 4,196 |
| 2023-09-13 | 4,154 | 4,166 | 4,105 | 4,136 | 500,600 | 4,136 |
| 2023-09-12 | 4,115 | 4,181 | 4,115 | 4,176 | 465,400 | 4,176 |
| 2023-09-11 | 4,194 | 4,196 | 4,092 | 4,103 | 540,900 | 4,103 |
| 2023-09-08 | 4,218 | 4,252 | 4,183 | 4,189 | 627,900 | 4,189 |
| 2023-09-07 | 4,300 | 4,320 | 4,241 | 4,258 | 630,500 | 4,258 |
| 2023-09-06 | 4,337 | 4,347 | 4,291 | 4,335 | 693,300 | 4,335 |
| 2023-09-05 | 4,325 | 4,333 | 4,293 | 4,332 | 407,100 | 4,332 |
| 2023-09-04 | 4,300 | 4,330 | 4,281 | 4,320 | 503,900 | 4,320 |
| 2023-09-01 | 4,304 | 4,335 | 4,277 | 4,311 | 398,900 | 4,311 |
| 2023-08-31 | 4,282 | 4,313 | 4,274 | 4,286 | 626,400 | 4,286 |
| 2023-08-30 | 4,300 | 4,320 | 4,269 | 4,273 | 445,100 | 4,273 |
| 2023-08-29 | 4,283 | 4,294 | 4,266 | 4,281 | 363,800 | 4,281 |
| 2023-08-28 | 4,242 | 4,282 | 4,232 | 4,269 | 357,700 | 4,269 |
| 2023-08-25 | 4,145 | 4,219 | 4,143 | 4,184 | 639,100 | 4,184 |
| 2023-08-24 | 4,182 | 4,191 | 4,147 | 4,166 | 568,800 | 4,166 |
| 2023-08-23 | 4,145 | 4,183 | 4,126 | 4,173 | 395,600 | 4,173 |
| 2023-08-22 | 4,120 | 4,160 | 4,106 | 4,144 | 518,300 | 4,144 |
| 2023-08-21 | 4,130 | 4,130 | 4,063 | 4,078 | 742,300 | 4,078 |
| 2023-08-18 | 4,126 | 4,132 | 4,093 | 4,116 | 784,200 | 4,116 |
| 2023-08-17 | 4,224 | 4,238 | 4,152 | 4,155 | 828,100 | 4,155 |
| 2023-08-16 | 4,245 | 4,245 | 4,193 | 4,200 | 639,300 | 4,200 |
| 2023-08-15 | 4,244 | 4,278 | 4,227 | 4,245 | 394,900 | 4,245 |
| 2023-08-14 | 4,287 | 4,325 | 4,238 | 4,244 | 348,600 | 4,244 |
| 2023-08-10 | 4,260 | 4,295 | 4,202 | 4,291 | 540,400 | 4,291 |
| 2023-08-09 | 4,287 | 4,354 | 4,266 | 4,291 | 735,900 | 4,291 |
| 2023-08-08 | 4,262 | 4,293 | 4,254 | 4,279 | 521,100 | 4,279 |
| 2023-08-07 | 4,085 | 4,250 | 4,085 | 4,246 | 1,293,000 | 4,246 |
| 2023-08-04 | 4,138 | 4,149 | 4,073 | 4,085 | 874,400 | 4,085 |
| 2023-08-03 | 4,180 | 4,217 | 4,151 | 4,198 | 671,600 | 4,198 |
| 2023-08-02 | 4,253 | 4,273 | 4,220 | 4,223 | 530,000 | 4,223 |
| 2023-08-01 | 4,347 | 4,360 | 4,259 | 4,282 | 538,900 | 4,282 |
| 2023-07-31 | 4,328 | 4,337 | 4,292 | 4,311 | 749,300 | 4,311 |
| 2023-07-28 | 4,274 | 4,325 | 4,247 | 4,304 | 835,200 | 4,304 |
| 2023-07-27 | 4,300 | 4,323 | 4,276 | 4,323 | 487,900 | 4,323 |
| 2023-07-26 | 4,369 | 4,375 | 4,327 | 4,327 | 385,700 | 4,327 |
| 2023-07-25 | 4,382 | 4,386 | 4,325 | 4,343 | 442,000 | 4,343 |
| 2023-07-24 | 4,391 | 4,396 | 4,360 | 4,378 | 300,200 | 4,378 |
| 2023-07-21 | 4,300 | 4,378 | 4,297 | 4,360 | 485,900 | 4,360 |
| 2023-07-20 | 4,374 | 4,396 | 4,310 | 4,315 | 372,100 | 4,315 |
| 2023-07-19 | 4,403 | 4,414 | 4,349 | 4,398 | 518,300 | 4,398 |
| 2023-07-18 | 4,340 | 4,371 | 4,321 | 4,365 | 402,900 | 4,365 |
| 2023-07-14 | 4,309 | 4,338 | 4,290 | 4,317 | 326,200 | 4,317 |
| 2023-07-13 | 4,261 | 4,304 | 4,243 | 4,296 | 382,000 | 4,296 |
| 2023-07-12 | 4,347 | 4,353 | 4,250 | 4,250 | 396,500 | 4,250 |
| 2023-07-11 | 4,400 | 4,405 | 4,347 | 4,358 | 504,500 | 4,358 |
| 2023-07-10 | 4,369 | 4,406 | 4,322 | 4,375 | 705,000 | 4,375 |
| 2023-07-07 | 4,363 | 4,422 | 4,346 | 4,351 | 500,800 | 4,351 |
| 2023-07-06 | 4,421 | 4,458 | 4,357 | 4,390 | 536,900 | 4,390 |
| 2023-07-05 | 4,421 | 4,455 | 4,411 | 4,420 | 308,300 | 4,420 |
| 2023-07-04 | 4,458 | 4,469 | 4,432 | 4,453 | 383,600 | 4,453 |
| 2023-07-03 | 4,480 | 4,539 | 4,480 | 4,506 | 442,800 | 4,506 |
| 2023-06-30 | 4,447 | 4,461 | 4,398 | 4,428 | 835,000 | 4,428 |
| 2023-06-29 | 4,509 | 4,513 | 4,412 | 4,442 | 439,600 | 4,442 |
| 2023-06-28 | 4,401 | 4,475 | 4,390 | 4,469 | 471,500 | 4,469 |
| 2023-06-27 | 4,372 | 4,395 | 4,352 | 4,378 | 423,000 | 4,378 |
| 2023-06-26 | 4,382 | 4,413 | 4,341 | 4,399 | 330,000 | 4,399 |
| 2023-06-23 | 4,511 | 4,529 | 4,357 | 4,380 | 662,700 | 4,380 |
| 2023-06-22 | 4,483 | 4,521 | 4,472 | 4,491 | 496,100 | 4,491 |
| 2023-06-21 | 4,563 | 4,570 | 4,483 | 4,503 | 499,000 | 4,503 |
| 2023-06-20 | 4,535 | 4,578 | 4,521 | 4,574 | 547,700 | 4,574 |
| 2023-06-19 | 4,623 | 4,625 | 4,542 | 4,574 | 425,900 | 4,574 |
| 2023-06-16 | 4,550 | 4,637 | 4,505 | 4,605 | 1,567,900 | 4,605 |
| 2023-06-15 | 4,617 | 4,625 | 4,554 | 4,565 | 626,500 | 4,565 |
| 2023-06-14 | 4,618 | 4,621 | 4,572 | 4,613 | 492,600 | 4,613 |
| 2023-06-13 | 4,585 | 4,607 | 4,559 | 4,606 | 619,700 | 4,606 |
| 2023-06-12 | 4,516 | 4,555 | 4,501 | 4,555 | 663,800 | 4,555 |
| 2023-06-09 | 4,440 | 4,485 | 4,376 | 4,479 | 1,448,000 | 4,479 |
| 2023-06-08 | 4,465 | 4,485 | 4,325 | 4,356 | 687,900 | 4,356 |
| 2023-06-07 | 4,528 | 4,540 | 4,445 | 4,454 | 680,700 | 4,454 |
| 2023-06-06 | 4,471 | 4,514 | 4,428 | 4,513 | 344,100 | 4,513 |
| 2023-06-05 | 4,549 | 4,550 | 4,478 | 4,505 | 691,700 | 4,505 |
| 2023-06-02 | 4,400 | 4,515 | 4,400 | 4,500 | 738,900 | 4,500 |
| 2023-06-01 | 4,335 | 4,380 | 4,310 | 4,365 | 561,700 | 4,365 |
| 2023-05-31 | 4,270 | 4,355 | 4,270 | 4,320 | 1,105,600 | 4,320 |
| 2023-05-30 | 4,360 | 4,375 | 4,325 | 4,340 | 361,000 | 4,340 |
| 2023-05-29 | 4,450 | 4,450 | 4,375 | 4,390 | 538,100 | 4,390 |
| 2023-05-26 | 4,400 | 4,400 | 4,370 | 4,380 | 563,500 | 4,380 |
| 2023-05-25 | 4,365 | 4,430 | 4,360 | 4,380 | 685,100 | 4,380 |
| 2023-05-24 | 4,430 | 4,430 | 4,400 | 4,400 | 318,600 | 4,400 |
| 2023-05-23 | 4,490 | 4,525 | 4,425 | 4,455 | 679,900 | 4,455 |
| 2023-05-22 | 4,440 | 4,480 | 4,410 | 4,470 | 379,500 | 4,470 |
| 2023-05-19 | 4,460 | 4,475 | 4,415 | 4,460 | 379,800 | 4,460 |
| 2023-05-18 | 4,470 | 4,495 | 4,440 | 4,460 | 530,600 | 4,460 |
| 2023-05-17 | 4,415 | 4,445 | 4,380 | 4,430 | 474,100 | 4,430 |
| 2023-05-16 | 4,375 | 4,410 | 4,330 | 4,400 | 570,300 | 4,400 |
| 2023-05-15 | 4,300 | 4,365 | 4,290 | 4,340 | 495,100 | 4,340 |
| 2023-05-12 | 4,255 | 4,305 | 4,235 | 4,275 | 832,800 | 4,275 |
| 2023-05-11 | 4,355 | 4,375 | 4,270 | 4,290 | 996,700 | 4,290 |
| 2023-05-10 | 4,220 | 4,245 | 4,160 | 4,190 | 772,800 | 4,190 |
| 2023-05-09 | 4,255 | 4,280 | 4,245 | 4,280 | 413,300 | 4,280 |
| 2023-05-08 | 4,295 | 4,300 | 4,250 | 4,265 | 425,200 | 4,265 |
| 2023-05-02 | 4,275 | 4,300 | 4,255 | 4,300 | 486,700 | 4,300 |
| 2023-05-01 | 4,280 | 4,300 | 4,240 | 4,255 | 415,400 | 4,255 |
| 2023-04-28 | 4,190 | 4,230 | 4,170 | 4,230 | 629,300 | 4,230 |
| 2023-04-27 | 4,110 | 4,145 | 4,100 | 4,140 | 487,000 | 4,140 |
| 2023-04-26 | 4,235 | 4,240 | 4,140 | 4,155 | 513,600 | 4,155 |
| 2023-04-25 | 4,230 | 4,265 | 4,225 | 4,255 | 367,900 | 4,255 |
| 2023-04-24 | 4,210 | 4,235 | 4,195 | 4,220 | 254,600 | 4,220 |
| 2023-04-21 | 4,210 | 4,240 | 4,175 | 4,195 | 458,900 | 4,195 |
| 2023-04-20 | 4,180 | 4,210 | 4,165 | 4,210 | 395,500 | 4,210 |
| 2023-04-19 | 4,210 | 4,220 | 4,180 | 4,205 | 293,500 | 4,205 |
| 2023-04-18 | 4,225 | 4,250 | 4,220 | 4,235 | 375,600 | 4,235 |
| 2023-04-17 | 4,205 | 4,220 | 4,180 | 4,205 | 384,800 | 4,205 |
| 2023-04-14 | 4,190 | 4,235 | 4,165 | 4,210 | 592,100 | 4,210 |
| 2023-04-13 | 4,130 | 4,180 | 4,110 | 4,155 | 336,300 | 4,155 |
| 2023-04-12 | 4,115 | 4,165 | 4,105 | 4,150 | 409,700 | 4,150 |
| 2023-04-11 | 4,160 | 4,190 | 4,140 | 4,140 | 357,600 | 4,140 |
| 2023-04-10 | 4,140 | 4,140 | 4,100 | 4,125 | 333,700 | 4,125 |
| 2023-04-07 | 4,120 | 4,140 | 4,105 | 4,120 | 422,600 | 4,120 |
| 2023-04-06 | 4,100 | 4,130 | 4,080 | 4,120 | 514,100 | 4,120 |
| 2023-04-05 | 4,195 | 4,195 | 4,135 | 4,135 | 508,600 | 4,135 |
| 2023-04-04 | 4,235 | 4,235 | 4,200 | 4,220 | 625,900 | 4,220 |
| 2023-04-03 | 4,210 | 4,250 | 4,200 | 4,205 | 822,300 | 4,205 |
| 2023-03-31 | 4,120 | 4,190 | 4,115 | 4,140 | 783,600 | 4,140 |
| 2023-03-30 | 4,200 | 4,205 | 4,065 | 4,090 | 869,200 | 4,090 |
| 2023-03-29 | 4,040 | 4,050 | 3,970 | 4,050 | 978,400 | 4,050 |
| 2023-03-28 | 4,045 | 4,060 | 4,015 | 4,030 | 507,900 | 4,030 |
| 2023-03-27 | 4,020 | 4,035 | 3,990 | 4,025 | 430,800 | 4,025 |
| 2023-03-24 | 4,030 | 4,030 | 3,970 | 3,985 | 555,300 | 3,985 |
| 2023-03-23 | 3,970 | 4,045 | 3,935 | 4,020 | 1,254,900 | 4,020 |
| 2023-03-22 | 4,155 | 4,200 | 4,120 | 4,180 | 942,500 | 4,180 |
| 2023-03-20 | 4,135 | 4,155 | 4,085 | 4,115 | 725,400 | 4,115 |
| 2023-03-17 | 4,045 | 4,145 | 4,025 | 4,145 | 994,900 | 4,145 |
| 2023-03-16 | 3,915 | 4,015 | 3,905 | 4,000 | 547,800 | 4,000 |
| 2023-03-15 | 4,010 | 4,010 | 3,960 | 3,975 | 394,000 | 3,975 |
| 2023-03-14 | 3,960 | 3,995 | 3,910 | 3,970 | 679,600 | 3,970 |
| 2023-03-13 | 3,990 | 4,005 | 3,935 | 3,980 | 405,200 | 3,980 |
| 2023-03-10 | 3,995 | 4,045 | 3,980 | 3,990 | 755,700 | 3,990 |
| 2023-03-09 | 4,015 | 4,060 | 4,015 | 4,060 | 549,800 | 4,060 |
| 2023-03-08 | 3,950 | 3,980 | 3,925 | 3,965 | 539,000 | 3,965 |
| 2023-03-07 | 3,930 | 3,975 | 3,905 | 3,960 | 471,300 | 3,960 |
| 2023-03-06 | 3,900 | 3,935 | 3,885 | 3,935 | 600,800 | 3,935 |
| 2023-03-03 | 3,940 | 3,945 | 3,885 | 3,890 | 891,500 | 3,890 |
| 2023-03-02 | 3,960 | 3,965 | 3,885 | 3,895 | 351,500 | 3,895 |
| 2023-03-01 | 3,905 | 3,955 | 3,885 | 3,945 | 368,900 | 3,945 |
| 2023-02-28 | 3,930 | 3,965 | 3,930 | 3,935 | 683,600 | 3,935 |
| 2023-02-27 | 3,935 | 3,945 | 3,905 | 3,930 | 508,600 | 3,930 |
| 2023-02-24 | 3,850 | 3,910 | 3,835 | 3,890 | 579,900 | 3,890 |
| 2023-02-22 | 3,800 | 3,870 | 3,795 | 3,845 | 854,800 | 3,845 |
| 2023-02-21 | 3,850 | 3,865 | 3,835 | 3,835 | 404,200 | 3,835 |
| 2023-02-20 | 3,850 | 3,860 | 3,820 | 3,855 | 597,600 | 3,855 |
| 2023-02-17 | 3,935 | 3,935 | 3,840 | 3,865 | 752,400 | 3,865 |
| 2023-02-16 | 3,980 | 3,985 | 3,945 | 3,975 | 450,000 | 3,975 |
| 2023-02-15 | 3,965 | 3,980 | 3,920 | 3,950 | 524,700 | 3,950 |
| 2023-02-14 | 4,015 | 4,040 | 3,975 | 3,995 | 468,200 | 3,995 |
| 2023-02-13 | 4,010 | 4,035 | 3,935 | 3,965 | 599,600 | 3,965 |
| 2023-02-10 | 4,090 | 4,125 | 4,040 | 4,050 | 684,100 | 4,050 |
| 2023-02-09 | 4,050 | 4,145 | 4,050 | 4,130 | 540,800 | 4,130 |
| 2023-02-08 | 4,025 | 4,095 | 4,020 | 4,075 | 673,300 | 4,075 |
| 2023-02-07 | 4,130 | 4,195 | 3,985 | 4,000 | 1,154,300 | 4,000 |
| 2023-02-06 | 4,050 | 4,050 | 3,955 | 3,970 | 634,400 | 3,970 |
| 2023-02-03 | 3,985 | 4,015 | 3,965 | 3,990 | 476,700 | 3,990 |
| 2023-02-02 | 4,020 | 4,020 | 3,965 | 3,985 | 377,500 | 3,985 |
| 2023-02-01 | 4,040 | 4,040 | 3,960 | 3,985 | 419,500 | 3,985 |
| 2023-01-31 | 4,000 | 4,015 | 3,960 | 3,970 | 454,800 | 3,970 |
| 2023-01-30 | 3,960 | 3,980 | 3,935 | 3,970 | 450,600 | 3,970 |
| 2023-01-27 | 4,020 | 4,020 | 3,940 | 3,955 | 461,800 | 3,955 |
| 2023-01-26 | 3,970 | 3,985 | 3,940 | 3,970 | 399,400 | 3,970 |
| 2023-01-25 | 3,950 | 3,985 | 3,945 | 3,970 | 538,800 | 3,970 |
| 2023-01-24 | 3,905 | 3,945 | 3,885 | 3,930 | 517,100 | 3,930 |
| 2023-01-23 | 3,880 | 3,880 | 3,840 | 3,855 | 314,900 | 3,855 |
| 2023-01-20 | 3,765 | 3,845 | 3,765 | 3,810 | 571,400 | 3,810 |
| 2023-01-19 | 3,780 | 3,790 | 3,755 | 3,760 | 320,900 | 3,760 |
| 2023-01-18 | 3,755 | 3,830 | 3,730 | 3,790 | 562,000 | 3,790 |
| 2023-01-17 | 3,620 | 3,740 | 3,615 | 3,725 | 546,000 | 3,725 |
| 2023-01-16 | 3,705 | 3,725 | 3,635 | 3,650 | 781,900 | 3,650 |
| 2023-01-13 | 3,745 | 3,790 | 3,705 | 3,720 | 679,800 | 3,720 |
| 2023-01-12 | 3,815 | 3,840 | 3,775 | 3,815 | 540,800 | 3,815 |
| 2023-01-11 | 3,705 | 3,790 | 3,705 | 3,790 | 556,900 | 3,790 |
| 2023-01-10 | 3,715 | 3,725 | 3,635 | 3,650 | 524,400 | 3,650 |
| 2023-01-06 | 3,580 | 3,665 | 3,575 | 3,650 | 421,500 | 3,650 |
| 2023-01-05 | 3,600 | 3,625 | 3,570 | 3,600 | 538,600 | 3,600 |
| 2023-01-04 | 3,710 | 3,710 | 3,630 | 3,650 | 553,200 | 3,650 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
