9616 (株)共立メンテナンス 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 | 5,866 | 6,074 | 5,866 | 5,990 | 822,000 | 2,995 |
| 2023-12-28 | 5,725 | 5,849 | 5,700 | 5,848 | 380,200 | 2,924 |
| 2023-12-27 | 5,650 | 5,738 | 5,611 | 5,732 | 271,400 | 2,866 |
| 2023-12-26 | 5,700 | 5,700 | 5,616 | 5,663 | 184,800 | 2,831.50 |
| 2023-12-25 | 5,680 | 5,750 | 5,653 | 5,671 | 366,700 | 2,835.50 |
| 2023-12-22 | 5,504 | 5,615 | 5,468 | 5,607 | 407,500 | 2,803.50 |
| 2023-12-21 | 5,500 | 5,530 | 5,423 | 5,481 | 372,500 | 2,740.50 |
| 2023-12-20 | 5,585 | 5,647 | 5,560 | 5,565 | 433,300 | 2,782.50 |
| 2023-12-19 | 5,550 | 5,578 | 5,465 | 5,558 | 351,800 | 2,779 |
| 2023-12-18 | 5,570 | 5,609 | 5,533 | 5,574 | 241,600 | 2,787 |
| 2023-12-15 | 5,650 | 5,650 | 5,553 | 5,599 | 377,300 | 2,799.50 |
| 2023-12-14 | 5,840 | 5,874 | 5,604 | 5,651 | 355,800 | 2,825.50 |
| 2023-12-13 | 5,796 | 5,914 | 5,795 | 5,844 | 398,800 | 2,922 |
| 2023-12-12 | 5,779 | 5,857 | 5,774 | 5,803 | 236,800 | 2,901.50 |
| 2023-12-11 | 5,782 | 5,825 | 5,748 | 5,798 | 239,800 | 2,899 |
| 2023-12-08 | 5,752 | 5,810 | 5,721 | 5,763 | 250,400 | 2,881.50 |
| 2023-12-07 | 5,759 | 5,872 | 5,746 | 5,774 | 281,400 | 2,887 |
| 2023-12-06 | 5,685 | 5,802 | 5,671 | 5,776 | 313,100 | 2,888 |
| 2023-12-05 | 5,759 | 5,784 | 5,710 | 5,710 | 242,800 | 2,855 |
| 2023-12-04 | 5,743 | 5,840 | 5,703 | 5,800 | 303,600 | 2,900 |
| 2023-12-01 | 5,790 | 5,816 | 5,735 | 5,738 | 266,600 | 2,869 |
| 2023-11-30 | 5,783 | 5,794 | 5,732 | 5,739 | 256,500 | 2,869.50 |
| 2023-11-29 | 5,800 | 5,918 | 5,763 | 5,794 | 470,400 | 2,897 |
| 2023-11-28 | 5,705 | 5,815 | 5,700 | 5,815 | 429,900 | 2,907.50 |
| 2023-11-27 | 5,700 | 5,716 | 5,602 | 5,677 | 597,300 | 2,838.50 |
| 2023-11-24 | 5,900 | 5,910 | 5,702 | 5,761 | 691,800 | 2,880.50 |
| 2023-11-22 | 6,079 | 6,079 | 5,858 | 5,858 | 584,700 | 2,929 |
| 2023-11-21 | 6,149 | 6,230 | 6,094 | 6,106 | 370,900 | 3,053 |
| 2023-11-20 | 6,001 | 6,178 | 5,990 | 6,149 | 288,300 | 3,074.50 |
| 2023-11-17 | 5,968 | 6,038 | 5,954 | 6,038 | 224,500 | 3,019 |
| 2023-11-16 | 6,021 | 6,066 | 5,992 | 5,995 | 185,600 | 2,997.50 |
| 2023-11-15 | 5,957 | 6,042 | 5,947 | 6,034 | 203,300 | 3,017 |
| 2023-11-14 | 6,025 | 6,025 | 5,910 | 5,928 | 310,300 | 2,964 |
| 2023-11-13 | 6,035 | 6,147 | 5,984 | 6,025 | 331,500 | 3,012.50 |
| 2023-11-10 | 5,785 | 6,105 | 5,785 | 6,065 | 586,700 | 3,032.50 |
| 2023-11-09 | 5,975 | 6,085 | 5,869 | 6,085 | 441,900 | 3,042.50 |
| 2023-11-08 | 5,942 | 5,974 | 5,848 | 5,895 | 423,600 | 2,947.50 |
| 2023-11-07 | 6,020 | 6,050 | 5,945 | 5,945 | 551,100 | 2,972.50 |
| 2023-11-06 | 5,979 | 6,050 | 5,952 | 6,029 | 399,400 | 3,014.50 |
| 2023-11-02 | 5,870 | 5,927 | 5,845 | 5,905 | 475,700 | 2,952.50 |
| 2023-11-01 | 5,823 | 5,838 | 5,771 | 5,819 | 435,300 | 2,909.50 |
| 2023-10-31 | 5,648 | 5,777 | 5,572 | 5,754 | 332,900 | 2,877 |
| 2023-10-30 | 5,691 | 5,713 | 5,583 | 5,635 | 532,600 | 2,817.50 |
| 2023-10-27 | 5,669 | 5,741 | 5,642 | 5,715 | 250,900 | 2,857.50 |
| 2023-10-26 | 5,626 | 5,678 | 5,590 | 5,636 | 287,200 | 2,818 |
| 2023-10-25 | 5,628 | 5,736 | 5,617 | 5,664 | 284,100 | 2,832 |
| 2023-10-24 | 5,608 | 5,698 | 5,516 | 5,606 | 357,600 | 2,803 |
| 2023-10-23 | 5,569 | 5,670 | 5,545 | 5,583 | 380,800 | 2,791.50 |
| 2023-10-20 | 5,660 | 5,675 | 5,553 | 5,577 | 575,200 | 2,788.50 |
| 2023-10-19 | 5,672 | 5,791 | 5,648 | 5,742 | 287,200 | 2,871 |
| 2023-10-18 | 5,741 | 5,760 | 5,624 | 5,743 | 375,300 | 2,871.50 |
| 2023-10-17 | 5,800 | 5,841 | 5,718 | 5,756 | 290,600 | 2,878 |
| 2023-10-16 | 5,851 | 5,855 | 5,680 | 5,708 | 458,700 | 2,854 |
| 2023-10-13 | 5,911 | 5,932 | 5,865 | 5,906 | 216,300 | 2,953 |
| 2023-10-12 | 5,947 | 5,979 | 5,871 | 5,966 | 225,900 | 2,983 |
| 2023-10-11 | 6,020 | 6,050 | 5,925 | 5,931 | 221,500 | 2,965.50 |
| 2023-10-10 | 6,035 | 6,045 | 5,952 | 6,021 | 272,400 | 3,010.50 |
| 2023-10-06 | 6,051 | 6,088 | 5,979 | 6,029 | 161,100 | 3,014.50 |
| 2023-10-05 | 5,970 | 6,062 | 5,947 | 6,032 | 222,500 | 3,016 |
| 2023-10-04 | 6,001 | 6,076 | 5,922 | 5,982 | 348,000 | 2,991 |
| 2023-10-03 | 6,156 | 6,182 | 6,065 | 6,079 | 284,700 | 3,039.50 |
| 2023-10-02 | 6,222 | 6,368 | 6,210 | 6,239 | 353,500 | 3,119.50 |
| 2023-09-29 | 6,161 | 6,344 | 6,161 | 6,222 | 348,500 | 3,111 |
| 2023-09-28 | 6,150 | 6,180 | 6,061 | 6,124 | 262,200 | 3,062 |
| 2023-09-27 | 6,269 | 6,283 | 6,132 | 6,185 | 523,000 | 3,092.50 |
| 2023-09-26 | 6,243 | 6,276 | 6,203 | 6,269 | 275,900 | 3,134.50 |
| 2023-09-25 | 6,165 | 6,250 | 6,165 | 6,243 | 214,300 | 3,121.50 |
| 2023-09-22 | 6,100 | 6,186 | 6,072 | 6,153 | 273,500 | 3,076.50 |
| 2023-09-21 | 6,255 | 6,307 | 6,091 | 6,107 | 342,600 | 3,053.50 |
| 2023-09-20 | 6,342 | 6,378 | 6,210 | 6,222 | 347,300 | 3,111 |
| 2023-09-19 | 6,313 | 6,371 | 6,274 | 6,338 | 250,600 | 3,169 |
| 2023-09-15 | 6,422 | 6,424 | 6,291 | 6,324 | 295,200 | 3,162 |
| 2023-09-14 | 6,355 | 6,409 | 6,323 | 6,405 | 235,900 | 3,202.50 |
| 2023-09-13 | 6,368 | 6,397 | 6,306 | 6,355 | 172,700 | 3,177.50 |
| 2023-09-12 | 6,350 | 6,386 | 6,266 | 6,319 | 282,700 | 3,159.50 |
| 2023-09-11 | 6,418 | 6,447 | 6,310 | 6,368 | 334,100 | 3,184 |
| 2023-09-08 | 6,400 | 6,430 | 6,364 | 6,380 | 186,200 | 3,190 |
| 2023-09-07 | 6,438 | 6,455 | 6,368 | 6,380 | 381,700 | 3,190 |
| 2023-09-06 | 6,430 | 6,490 | 6,405 | 6,488 | 222,300 | 3,244 |
| 2023-09-05 | 6,470 | 6,539 | 6,416 | 6,441 | 262,100 | 3,220.50 |
| 2023-09-04 | 6,424 | 6,490 | 6,354 | 6,469 | 231,000 | 3,234.50 |
| 2023-09-01 | 6,288 | 6,438 | 6,276 | 6,417 | 369,200 | 3,208.50 |
| 2023-08-31 | 6,209 | 6,284 | 6,209 | 6,282 | 286,500 | 3,141 |
| 2023-08-30 | 6,277 | 6,280 | 6,181 | 6,196 | 263,500 | 3,098 |
| 2023-08-29 | 6,137 | 6,227 | 6,125 | 6,227 | 253,700 | 3,113.50 |
| 2023-08-28 | 6,295 | 6,303 | 6,083 | 6,103 | 475,700 | 3,051.50 |
| 2023-08-25 | 6,265 | 6,408 | 6,250 | 6,347 | 501,900 | 3,173.50 |
| 2023-08-24 | 6,262 | 6,286 | 6,220 | 6,256 | 119,900 | 3,128 |
| 2023-08-23 | 6,251 | 6,300 | 6,219 | 6,300 | 172,900 | 3,150 |
| 2023-08-22 | 6,233 | 6,265 | 6,205 | 6,251 | 177,100 | 3,125.50 |
| 2023-08-21 | 6,127 | 6,235 | 6,127 | 6,233 | 321,200 | 3,116.50 |
| 2023-08-18 | 6,199 | 6,217 | 6,123 | 6,158 | 356,400 | 3,079 |
| 2023-08-17 | 6,335 | 6,385 | 6,168 | 6,246 | 526,300 | 3,123 |
| 2023-08-16 | 6,235 | 6,390 | 6,173 | 6,350 | 576,400 | 3,175 |
| 2023-08-15 | 6,224 | 6,268 | 6,105 | 6,235 | 447,000 | 3,117.50 |
| 2023-08-14 | 6,355 | 6,381 | 6,202 | 6,224 | 1,014,100 | 3,112 |
| 2023-08-10 | 6,057 | 6,499 | 5,995 | 6,409 | 2,397,300 | 3,204.50 |
| 2023-08-09 | 5,679 | 5,874 | 5,609 | 5,757 | 959,400 | 2,878.50 |
| 2023-08-08 | 5,663 | 5,756 | 5,644 | 5,746 | 525,500 | 2,873 |
| 2023-08-07 | 5,570 | 5,632 | 5,557 | 5,615 | 326,300 | 2,807.50 |
| 2023-08-04 | 5,620 | 5,638 | 5,521 | 5,542 | 254,600 | 2,771 |
| 2023-08-03 | 5,594 | 5,606 | 5,538 | 5,570 | 286,300 | 2,785 |
| 2023-08-02 | 5,587 | 5,664 | 5,573 | 5,623 | 523,900 | 2,811.50 |
| 2023-08-01 | 5,575 | 5,593 | 5,550 | 5,564 | 215,500 | 2,782 |
| 2023-07-31 | 5,530 | 5,584 | 5,500 | 5,569 | 510,500 | 2,784.50 |
| 2023-07-28 | 5,371 | 5,469 | 5,334 | 5,452 | 448,000 | 2,726 |
| 2023-07-27 | 5,280 | 5,397 | 5,272 | 5,393 | 277,000 | 2,696.50 |
| 2023-07-26 | 5,302 | 5,303 | 5,244 | 5,287 | 184,300 | 2,643.50 |
| 2023-07-25 | 5,299 | 5,337 | 5,280 | 5,296 | 188,500 | 2,648 |
| 2023-07-24 | 5,342 | 5,390 | 5,285 | 5,293 | 263,900 | 2,646.50 |
| 2023-07-21 | 5,319 | 5,328 | 5,275 | 5,319 | 227,700 | 2,659.50 |
| 2023-07-20 | 5,350 | 5,366 | 5,320 | 5,336 | 164,800 | 2,668 |
| 2023-07-19 | 5,369 | 5,379 | 5,318 | 5,356 | 236,400 | 2,678 |
| 2023-07-18 | 5,322 | 5,352 | 5,282 | 5,290 | 272,500 | 2,645 |
| 2023-07-14 | 5,375 | 5,417 | 5,309 | 5,315 | 374,000 | 2,657.50 |
| 2023-07-13 | 5,442 | 5,454 | 5,315 | 5,373 | 455,100 | 2,686.50 |
| 2023-07-12 | 5,520 | 5,526 | 5,418 | 5,435 | 207,700 | 2,717.50 |
| 2023-07-11 | 5,465 | 5,523 | 5,450 | 5,465 | 237,500 | 2,732.50 |
| 2023-07-10 | 5,448 | 5,473 | 5,408 | 5,434 | 195,200 | 2,717 |
| 2023-07-07 | 5,445 | 5,485 | 5,410 | 5,447 | 175,100 | 2,723.50 |
| 2023-07-06 | 5,421 | 5,516 | 5,386 | 5,456 | 348,200 | 2,728 |
| 2023-07-05 | 5,449 | 5,475 | 5,407 | 5,467 | 215,400 | 2,733.50 |
| 2023-07-04 | 5,470 | 5,470 | 5,404 | 5,456 | 269,200 | 2,728 |
| 2023-07-03 | 5,480 | 5,501 | 5,435 | 5,452 | 243,800 | 2,726 |
| 2023-06-30 | 5,446 | 5,475 | 5,383 | 5,464 | 358,600 | 2,732 |
| 2023-06-29 | 5,500 | 5,550 | 5,446 | 5,462 | 228,900 | 2,731 |
| 2023-06-28 | 5,489 | 5,497 | 5,391 | 5,472 | 376,100 | 2,736 |
| 2023-06-27 | 5,431 | 5,478 | 5,367 | 5,433 | 467,600 | 2,716.50 |
| 2023-06-26 | 5,600 | 5,600 | 5,463 | 5,495 | 532,000 | 2,747.50 |
| 2023-06-23 | 5,800 | 5,858 | 5,618 | 5,662 | 404,400 | 2,831 |
| 2023-06-22 | 5,770 | 5,804 | 5,720 | 5,740 | 333,500 | 2,870 |
| 2023-06-21 | 5,597 | 5,826 | 5,593 | 5,775 | 765,200 | 2,887.50 |
| 2023-06-20 | 5,577 | 5,635 | 5,561 | 5,633 | 418,200 | 2,816.50 |
| 2023-06-19 | 5,601 | 5,644 | 5,523 | 5,557 | 398,700 | 2,778.50 |
| 2023-06-16 | 5,415 | 5,626 | 5,403 | 5,626 | 877,900 | 2,813 |
| 2023-06-15 | 5,366 | 5,450 | 5,361 | 5,415 | 310,700 | 2,707.50 |
| 2023-06-14 | 5,280 | 5,416 | 5,280 | 5,391 | 510,800 | 2,695.50 |
| 2023-06-13 | 5,260 | 5,293 | 5,232 | 5,254 | 320,000 | 2,627 |
| 2023-06-12 | 5,280 | 5,369 | 5,256 | 5,295 | 254,200 | 2,647.50 |
| 2023-06-09 | 5,296 | 5,325 | 5,230 | 5,309 | 461,500 | 2,654.50 |
| 2023-06-08 | 5,272 | 5,306 | 5,175 | 5,211 | 349,800 | 2,605.50 |
| 2023-06-07 | 5,300 | 5,335 | 5,175 | 5,291 | 541,900 | 2,645.50 |
| 2023-06-06 | 5,295 | 5,319 | 5,229 | 5,258 | 637,600 | 2,629 |
| 2023-06-05 | 5,260 | 5,430 | 5,250 | 5,395 | 978,200 | 2,697.50 |
| 2023-06-02 | 5,070 | 5,190 | 5,050 | 5,180 | 568,100 | 2,590 |
| 2023-06-01 | 4,850 | 5,080 | 4,800 | 5,040 | 665,300 | 2,520 |
| 2023-05-31 | 4,935 | 4,960 | 4,880 | 4,910 | 554,100 | 2,455 |
| 2023-05-30 | 5,100 | 5,110 | 4,960 | 4,970 | 608,800 | 2,485 |
| 2023-05-29 | 5,230 | 5,260 | 5,100 | 5,100 | 531,500 | 2,550 |
| 2023-05-26 | 5,160 | 5,210 | 5,140 | 5,200 | 298,800 | 2,600 |
| 2023-05-25 | 5,160 | 5,220 | 5,120 | 5,130 | 309,400 | 2,565 |
| 2023-05-24 | 5,270 | 5,310 | 5,130 | 5,180 | 576,100 | 2,590 |
| 2023-05-23 | 5,480 | 5,510 | 5,260 | 5,270 | 651,400 | 2,635 |
| 2023-05-22 | 5,360 | 5,480 | 5,330 | 5,450 | 348,700 | 2,725 |
| 2023-05-19 | 5,430 | 5,440 | 5,350 | 5,350 | 392,700 | 2,675 |
| 2023-05-18 | 5,280 | 5,410 | 5,260 | 5,400 | 617,300 | 2,700 |
| 2023-05-17 | 5,250 | 5,360 | 5,220 | 5,240 | 564,800 | 2,620 |
| 2023-05-16 | 5,200 | 5,360 | 5,130 | 5,270 | 1,039,000 | 2,635 |
| 2023-05-15 | 5,430 | 5,440 | 5,340 | 5,370 | 345,500 | 2,685 |
| 2023-05-12 | 5,340 | 5,400 | 5,270 | 5,400 | 624,800 | 2,700 |
| 2023-05-11 | 5,380 | 5,420 | 5,340 | 5,360 | 229,600 | 2,680 |
| 2023-05-10 | 5,500 | 5,510 | 5,370 | 5,420 | 477,500 | 2,710 |
| 2023-05-09 | 5,580 | 5,580 | 5,490 | 5,510 | 312,500 | 2,755 |
| 2023-05-08 | 5,460 | 5,570 | 5,460 | 5,530 | 292,600 | 2,765 |
| 2023-05-02 | 5,520 | 5,520 | 5,430 | 5,510 | 309,700 | 2,755 |
| 2023-05-01 | 5,560 | 5,580 | 5,460 | 5,510 | 243,700 | 2,755 |
| 2023-04-28 | 5,460 | 5,480 | 5,390 | 5,480 | 277,300 | 2,740 |
| 2023-04-27 | 5,500 | 5,520 | 5,400 | 5,440 | 337,600 | 2,720 |
| 2023-04-26 | 5,480 | 5,600 | 5,440 | 5,530 | 579,300 | 2,765 |
| 2023-04-25 | 5,520 | 5,550 | 5,480 | 5,490 | 447,400 | 2,745 |
| 2023-04-24 | 5,330 | 5,510 | 5,330 | 5,480 | 523,800 | 2,740 |
| 2023-04-21 | 5,300 | 5,330 | 5,260 | 5,300 | 216,300 | 2,650 |
| 2023-04-20 | 5,320 | 5,380 | 5,310 | 5,320 | 221,800 | 2,660 |
| 2023-04-19 | 5,280 | 5,310 | 5,240 | 5,310 | 222,700 | 2,655 |
| 2023-04-18 | 5,230 | 5,300 | 5,220 | 5,290 | 164,900 | 2,645 |
| 2023-04-17 | 5,270 | 5,300 | 5,240 | 5,250 | 205,300 | 2,625 |
| 2023-04-14 | 5,330 | 5,350 | 5,220 | 5,250 | 292,700 | 2,625 |
| 2023-04-13 | 5,300 | 5,320 | 5,250 | 5,310 | 287,600 | 2,655 |
| 2023-04-12 | 5,370 | 5,390 | 5,310 | 5,330 | 231,300 | 2,665 |
| 2023-04-11 | 5,400 | 5,420 | 5,310 | 5,370 | 320,200 | 2,685 |
| 2023-04-10 | 5,320 | 5,450 | 5,310 | 5,430 | 316,100 | 2,715 |
| 2023-04-07 | 5,240 | 5,330 | 5,240 | 5,300 | 252,100 | 2,650 |
| 2023-04-06 | 5,290 | 5,300 | 5,230 | 5,270 | 306,400 | 2,635 |
| 2023-04-05 | 5,340 | 5,420 | 5,310 | 5,350 | 366,300 | 2,675 |
| 2023-04-04 | 5,380 | 5,400 | 5,340 | 5,350 | 269,900 | 2,675 |
| 2023-04-03 | 5,390 | 5,440 | 5,350 | 5,380 | 239,700 | 2,690 |
| 2023-03-31 | 5,350 | 5,370 | 5,320 | 5,350 | 211,000 | 2,675 |
| 2023-03-30 | 5,280 | 5,370 | 5,270 | 5,350 | 273,900 | 2,675 |
| 2023-03-29 | 5,250 | 5,340 | 5,230 | 5,320 | 587,000 | 2,660 |
| 2023-03-28 | 5,310 | 5,310 | 5,190 | 5,230 | 292,600 | 2,615 |
| 2023-03-27 | 5,240 | 5,310 | 5,230 | 5,280 | 256,800 | 2,640 |
| 2023-03-24 | 5,200 | 5,250 | 5,150 | 5,250 | 249,900 | 2,625 |
| 2023-03-23 | 5,120 | 5,240 | 5,090 | 5,220 | 198,800 | 2,610 |
| 2023-03-22 | 5,150 | 5,180 | 5,100 | 5,160 | 346,100 | 2,580 |
| 2023-03-20 | 5,330 | 5,330 | 5,060 | 5,060 | 570,800 | 2,530 |
| 2023-03-17 | 5,250 | 5,350 | 5,230 | 5,330 | 337,200 | 2,665 |
| 2023-03-16 | 5,260 | 5,290 | 5,200 | 5,230 | 367,100 | 2,615 |
| 2023-03-15 | 5,420 | 5,460 | 5,380 | 5,390 | 299,700 | 2,695 |
| 2023-03-14 | 5,390 | 5,420 | 5,310 | 5,340 | 373,400 | 2,670 |
| 2023-03-13 | 5,430 | 5,460 | 5,370 | 5,460 | 321,700 | 2,730 |
| 2023-03-10 | 5,600 | 5,620 | 5,480 | 5,490 | 447,600 | 2,745 |
| 2023-03-09 | 5,650 | 5,690 | 5,610 | 5,650 | 434,700 | 2,825 |
| 2023-03-08 | 5,480 | 5,690 | 5,450 | 5,690 | 991,600 | 2,845 |
| 2023-03-07 | 5,340 | 5,430 | 5,330 | 5,400 | 529,900 | 2,700 |
| 2023-03-06 | 5,320 | 5,330 | 5,260 | 5,290 | 264,900 | 2,645 |
| 2023-03-03 | 5,390 | 5,400 | 5,320 | 5,330 | 240,100 | 2,665 |
| 2023-03-02 | 5,360 | 5,380 | 5,310 | 5,370 | 212,800 | 2,685 |
| 2023-03-01 | 5,390 | 5,400 | 5,270 | 5,350 | 327,900 | 2,675 |
| 2023-02-28 | 5,340 | 5,480 | 5,330 | 5,390 | 486,700 | 2,695 |
| 2023-02-27 | 5,280 | 5,330 | 5,240 | 5,300 | 291,300 | 2,650 |
| 2023-02-24 | 5,290 | 5,320 | 5,220 | 5,310 | 278,200 | 2,655 |
| 2023-02-22 | 5,210 | 5,270 | 5,170 | 5,260 | 302,100 | 2,630 |
| 2023-02-21 | 5,320 | 5,320 | 5,180 | 5,190 | 402,000 | 2,595 |
| 2023-02-20 | 5,290 | 5,350 | 5,230 | 5,270 | 372,700 | 2,635 |
| 2023-02-17 | 5,220 | 5,330 | 5,190 | 5,240 | 441,900 | 2,620 |
| 2023-02-16 | 5,200 | 5,330 | 5,200 | 5,240 | 580,700 | 2,620 |
| 2023-02-15 | 5,180 | 5,200 | 5,120 | 5,190 | 388,100 | 2,595 |
| 2023-02-14 | 5,180 | 5,240 | 5,120 | 5,170 | 419,200 | 2,585 |
| 2023-02-13 | 5,370 | 5,380 | 5,130 | 5,150 | 727,700 | 2,575 |
| 2023-02-10 | 5,310 | 5,360 | 5,140 | 5,270 | 1,668,900 | 2,635 |
| 2023-02-09 | 5,670 | 5,690 | 5,610 | 5,610 | 365,500 | 2,805 |
| 2023-02-08 | 5,700 | 5,710 | 5,620 | 5,690 | 256,300 | 2,845 |
| 2023-02-07 | 5,700 | 5,750 | 5,680 | 5,680 | 212,900 | 2,840 |
| 2023-02-06 | 5,760 | 5,780 | 5,630 | 5,650 | 257,800 | 2,825 |
| 2023-02-03 | 5,700 | 5,740 | 5,680 | 5,710 | 211,600 | 2,855 |
| 2023-02-02 | 5,850 | 5,870 | 5,740 | 5,760 | 192,800 | 2,880 |
| 2023-02-01 | 5,940 | 5,980 | 5,860 | 5,880 | 138,200 | 2,940 |
| 2023-01-31 | 5,950 | 5,980 | 5,860 | 5,920 | 203,700 | 2,960 |
| 2023-01-30 | 5,850 | 5,950 | 5,850 | 5,920 | 324,200 | 2,960 |
| 2023-01-27 | 5,840 | 5,900 | 5,790 | 5,840 | 132,700 | 2,920 |
| 2023-01-26 | 5,840 | 5,870 | 5,800 | 5,830 | 121,000 | 2,915 |
| 2023-01-25 | 5,730 | 5,880 | 5,700 | 5,830 | 237,300 | 2,915 |
| 2023-01-24 | 5,710 | 5,740 | 5,660 | 5,720 | 184,200 | 2,860 |
| 2023-01-23 | 5,820 | 5,820 | 5,710 | 5,750 | 191,600 | 2,875 |
| 2023-01-20 | 5,700 | 5,800 | 5,650 | 5,780 | 256,700 | 2,890 |
| 2023-01-19 | 5,600 | 5,720 | 5,560 | 5,660 | 345,900 | 2,830 |
| 2023-01-18 | 5,550 | 5,620 | 5,430 | 5,590 | 365,500 | 2,795 |
| 2023-01-17 | 5,540 | 5,540 | 5,480 | 5,520 | 387,900 | 2,760 |
| 2023-01-16 | 5,610 | 5,650 | 5,530 | 5,540 | 219,000 | 2,770 |
| 2023-01-13 | 5,690 | 5,720 | 5,640 | 5,660 | 220,200 | 2,830 |
| 2023-01-12 | 5,860 | 5,860 | 5,680 | 5,700 | 391,400 | 2,850 |
| 2023-01-11 | 5,950 | 5,960 | 5,870 | 5,880 | 259,800 | 2,940 |
| 2023-01-10 | 5,850 | 5,930 | 5,800 | 5,900 | 323,200 | 2,950 |
| 2023-01-06 | 5,720 | 5,810 | 5,700 | 5,750 | 198,300 | 2,875 |
| 2023-01-05 | 5,810 | 5,810 | 5,670 | 5,720 | 316,100 | 2,860 |
| 2023-01-04 | 5,910 | 5,920 | 5,830 | 5,840 | 233,400 | 2,920 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
