9684 (株)スクウェア・エニックス・ホールディングス 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 | 5,080 | 5,105 | 5,042 | 5,063 | 804,300 | 5,063 |
| 2023-12-28 | 5,122 | 5,150 | 5,071 | 5,103 | 833,000 | 5,103 |
| 2023-12-27 | 4,948 | 5,131 | 4,913 | 5,124 | 1,363,400 | 5,124 |
| 2023-12-26 | 4,836 | 4,930 | 4,835 | 4,863 | 844,200 | 4,863 |
| 2023-12-25 | 4,727 | 4,804 | 4,707 | 4,790 | 684,100 | 4,790 |
| 2023-12-22 | 4,721 | 4,779 | 4,653 | 4,674 | 689,900 | 4,674 |
| 2023-12-21 | 4,737 | 4,760 | 4,697 | 4,703 | 519,000 | 4,703 |
| 2023-12-20 | 4,806 | 4,861 | 4,758 | 4,760 | 757,300 | 4,760 |
| 2023-12-19 | 4,780 | 4,821 | 4,764 | 4,817 | 541,700 | 4,817 |
| 2023-12-18 | 4,806 | 4,827 | 4,751 | 4,760 | 555,600 | 4,760 |
| 2023-12-15 | 4,824 | 4,873 | 4,809 | 4,833 | 813,600 | 4,833 |
| 2023-12-14 | 4,893 | 4,921 | 4,777 | 4,830 | 848,500 | 4,830 |
| 2023-12-13 | 4,965 | 4,972 | 4,873 | 4,893 | 610,200 | 4,893 |
| 2023-12-12 | 5,064 | 5,078 | 4,961 | 4,963 | 555,200 | 4,963 |
| 2023-12-11 | 4,950 | 5,012 | 4,910 | 5,006 | 629,200 | 5,006 |
| 2023-12-08 | 5,013 | 5,060 | 4,916 | 4,956 | 816,500 | 4,956 |
| 2023-12-07 | 5,172 | 5,176 | 5,062 | 5,068 | 447,300 | 5,068 |
| 2023-12-06 | 5,152 | 5,154 | 5,117 | 5,145 | 319,100 | 5,145 |
| 2023-12-05 | 5,190 | 5,245 | 5,105 | 5,114 | 479,600 | 5,114 |
| 2023-12-04 | 5,129 | 5,200 | 5,122 | 5,181 | 504,700 | 5,181 |
| 2023-12-01 | 5,140 | 5,168 | 5,097 | 5,135 | 498,400 | 5,135 |
| 2023-11-30 | 5,170 | 5,170 | 5,094 | 5,132 | 965,400 | 5,132 |
| 2023-11-29 | 5,155 | 5,192 | 5,100 | 5,178 | 458,600 | 5,178 |
| 2023-11-28 | 5,081 | 5,150 | 5,017 | 5,136 | 593,400 | 5,136 |
| 2023-11-27 | 5,196 | 5,227 | 5,082 | 5,088 | 737,800 | 5,088 |
| 2023-11-24 | 5,198 | 5,223 | 5,151 | 5,173 | 729,900 | 5,173 |
| 2023-11-22 | 5,236 | 5,248 | 5,205 | 5,246 | 417,200 | 5,246 |
| 2023-11-21 | 5,190 | 5,280 | 5,189 | 5,257 | 499,200 | 5,257 |
| 2023-11-20 | 5,200 | 5,212 | 5,122 | 5,177 | 845,200 | 5,177 |
| 2023-11-17 | 5,352 | 5,365 | 5,180 | 5,203 | 952,800 | 5,203 |
| 2023-11-16 | 5,396 | 5,409 | 5,341 | 5,373 | 556,400 | 5,373 |
| 2023-11-15 | 5,371 | 5,438 | 5,337 | 5,429 | 856,400 | 5,429 |
| 2023-11-14 | 5,399 | 5,403 | 5,281 | 5,281 | 589,900 | 5,281 |
| 2023-11-13 | 5,375 | 5,409 | 5,327 | 5,386 | 567,900 | 5,386 |
| 2023-11-10 | 5,386 | 5,398 | 5,228 | 5,363 | 1,003,200 | 5,363 |
| 2023-11-09 | 5,323 | 5,397 | 5,281 | 5,373 | 1,025,200 | 5,373 |
| 2023-11-08 | 5,386 | 5,394 | 5,241 | 5,375 | 2,774,100 | 5,375 |
| 2023-11-07 | 5,110 | 5,150 | 5,077 | 5,086 | 705,200 | 5,086 |
| 2023-11-06 | 5,100 | 5,159 | 5,075 | 5,128 | 570,800 | 5,128 |
| 2023-11-02 | 5,022 | 5,062 | 5,018 | 5,050 | 568,700 | 5,050 |
| 2023-11-01 | 5,050 | 5,090 | 4,996 | 5,013 | 505,900 | 5,013 |
| 2023-10-31 | 4,899 | 5,013 | 4,881 | 5,000 | 848,800 | 5,000 |
| 2023-10-30 | 4,937 | 4,937 | 4,856 | 4,912 | 1,496,500 | 4,912 |
| 2023-10-27 | 5,009 | 5,017 | 4,939 | 4,960 | 683,200 | 4,960 |
| 2023-10-26 | 5,016 | 5,097 | 4,995 | 5,021 | 499,800 | 5,021 |
| 2023-10-25 | 5,096 | 5,123 | 5,045 | 5,072 | 530,700 | 5,072 |
| 2023-10-24 | 5,010 | 5,134 | 4,977 | 5,115 | 1,067,300 | 5,115 |
| 2023-10-23 | 5,004 | 5,039 | 4,966 | 4,994 | 426,000 | 4,994 |
| 2023-10-20 | 4,901 | 5,059 | 4,901 | 5,048 | 774,200 | 5,048 |
| 2023-10-19 | 4,898 | 4,979 | 4,884 | 4,935 | 659,800 | 4,935 |
| 2023-10-18 | 4,939 | 4,946 | 4,863 | 4,943 | 899,200 | 4,943 |
| 2023-10-17 | 4,963 | 5,024 | 4,913 | 4,932 | 686,000 | 4,932 |
| 2023-10-16 | 5,055 | 5,055 | 4,955 | 4,966 | 671,600 | 4,966 |
| 2023-10-13 | 5,090 | 5,095 | 5,030 | 5,070 | 516,800 | 5,070 |
| 2023-10-12 | 5,119 | 5,126 | 5,062 | 5,123 | 498,500 | 5,123 |
| 2023-10-11 | 5,127 | 5,143 | 5,063 | 5,079 | 543,700 | 5,079 |
| 2023-10-10 | 5,129 | 5,148 | 5,095 | 5,148 | 436,600 | 5,148 |
| 2023-10-06 | 5,150 | 5,182 | 5,131 | 5,131 | 544,400 | 5,131 |
| 2023-10-05 | 5,082 | 5,133 | 5,073 | 5,122 | 571,000 | 5,122 |
| 2023-10-04 | 5,037 | 5,119 | 5,020 | 5,078 | 550,600 | 5,078 |
| 2023-10-03 | 5,169 | 5,197 | 5,077 | 5,094 | 646,700 | 5,094 |
| 2023-10-02 | 5,190 | 5,230 | 5,121 | 5,121 | 767,400 | 5,121 |
| 2023-09-29 | 5,130 | 5,150 | 5,091 | 5,125 | 916,300 | 5,125 |
| 2023-09-28 | 5,150 | 5,191 | 5,089 | 5,143 | 702,600 | 5,143 |
| 2023-09-27 | 5,134 | 5,185 | 5,120 | 5,185 | 676,200 | 5,185 |
| 2023-09-26 | 5,148 | 5,156 | 5,086 | 5,115 | 473,600 | 5,115 |
| 2023-09-25 | 5,100 | 5,206 | 5,085 | 5,185 | 724,500 | 5,185 |
| 2023-09-22 | 5,045 | 5,113 | 5,041 | 5,054 | 828,600 | 5,054 |
| 2023-09-21 | 5,099 | 5,120 | 5,042 | 5,081 | 949,100 | 5,081 |
| 2023-09-20 | 5,290 | 5,319 | 5,140 | 5,144 | 899,300 | 5,144 |
| 2023-09-19 | 5,271 | 5,313 | 5,233 | 5,301 | 901,700 | 5,301 |
| 2023-09-15 | 5,233 | 5,260 | 5,191 | 5,244 | 1,078,200 | 5,244 |
| 2023-09-14 | 5,306 | 5,368 | 5,200 | 5,202 | 1,083,800 | 5,202 |
| 2023-09-13 | 5,377 | 5,377 | 5,286 | 5,305 | 725,300 | 5,305 |
| 2023-09-12 | 5,348 | 5,375 | 5,258 | 5,342 | 663,300 | 5,342 |
| 2023-09-11 | 5,420 | 5,422 | 5,293 | 5,318 | 917,500 | 5,318 |
| 2023-09-08 | 5,486 | 5,530 | 5,392 | 5,415 | 1,063,200 | 5,415 |
| 2023-09-07 | 5,570 | 5,631 | 5,555 | 5,564 | 711,900 | 5,564 |
| 2023-09-06 | 5,555 | 5,599 | 5,520 | 5,599 | 464,800 | 5,599 |
| 2023-09-05 | 5,510 | 5,543 | 5,488 | 5,534 | 512,000 | 5,534 |
| 2023-09-04 | 5,573 | 5,580 | 5,535 | 5,564 | 499,000 | 5,564 |
| 2023-09-01 | 5,549 | 5,610 | 5,509 | 5,557 | 684,400 | 5,557 |
| 2023-08-31 | 5,540 | 5,549 | 5,500 | 5,530 | 744,800 | 5,530 |
| 2023-08-30 | 5,450 | 5,486 | 5,436 | 5,454 | 440,500 | 5,454 |
| 2023-08-29 | 5,394 | 5,435 | 5,381 | 5,414 | 382,700 | 5,414 |
| 2023-08-28 | 5,461 | 5,467 | 5,383 | 5,399 | 503,300 | 5,399 |
| 2023-08-25 | 5,349 | 5,414 | 5,332 | 5,390 | 411,000 | 5,390 |
| 2023-08-24 | 5,425 | 5,433 | 5,383 | 5,390 | 542,300 | 5,390 |
| 2023-08-23 | 5,380 | 5,438 | 5,361 | 5,438 | 408,600 | 5,438 |
| 2023-08-22 | 5,370 | 5,429 | 5,361 | 5,418 | 429,000 | 5,418 |
| 2023-08-21 | 5,407 | 5,443 | 5,347 | 5,358 | 572,900 | 5,358 |
| 2023-08-18 | 5,337 | 5,401 | 5,337 | 5,399 | 249,900 | 5,399 |
| 2023-08-17 | 5,418 | 5,439 | 5,308 | 5,409 | 888,900 | 5,409 |
| 2023-08-16 | 5,400 | 5,425 | 5,337 | 5,340 | 772,100 | 5,340 |
| 2023-08-15 | 5,519 | 5,527 | 5,434 | 5,440 | 1,026,200 | 5,440 |
| 2023-08-14 | 5,449 | 5,609 | 5,420 | 5,545 | 1,523,900 | 5,545 |
| 2023-08-10 | 5,380 | 5,458 | 5,287 | 5,457 | 1,523,000 | 5,457 |
| 2023-08-09 | 5,558 | 5,563 | 5,411 | 5,431 | 1,799,300 | 5,431 |
| 2023-08-08 | 5,590 | 5,628 | 5,558 | 5,558 | 2,022,800 | 5,558 |
| 2023-08-07 | 5,566 | 5,665 | 5,426 | 5,561 | 4,304,900 | 5,561 |
| 2023-08-04 | 6,408 | 6,446 | 6,341 | 6,366 | 777,100 | 6,366 |
| 2023-08-03 | 6,440 | 6,492 | 6,404 | 6,421 | 464,500 | 6,421 |
| 2023-08-02 | 6,599 | 6,599 | 6,471 | 6,482 | 521,800 | 6,482 |
| 2023-08-01 | 6,607 | 6,625 | 6,546 | 6,610 | 530,000 | 6,610 |
| 2023-07-31 | 6,506 | 6,601 | 6,462 | 6,584 | 641,600 | 6,584 |
| 2023-07-28 | 6,417 | 6,456 | 6,366 | 6,439 | 683,400 | 6,439 |
| 2023-07-27 | 6,349 | 6,495 | 6,335 | 6,482 | 668,600 | 6,482 |
| 2023-07-26 | 6,420 | 6,459 | 6,350 | 6,380 | 495,000 | 6,380 |
| 2023-07-25 | 6,378 | 6,410 | 6,308 | 6,328 | 754,100 | 6,328 |
| 2023-07-24 | 6,450 | 6,495 | 6,400 | 6,439 | 561,000 | 6,439 |
| 2023-07-21 | 6,370 | 6,444 | 6,326 | 6,434 | 564,600 | 6,434 |
| 2023-07-20 | 6,473 | 6,558 | 6,450 | 6,470 | 537,400 | 6,470 |
| 2023-07-19 | 6,514 | 6,520 | 6,423 | 6,494 | 704,300 | 6,494 |
| 2023-07-18 | 6,463 | 6,537 | 6,430 | 6,515 | 897,800 | 6,515 |
| 2023-07-14 | 6,419 | 6,441 | 6,353 | 6,391 | 452,200 | 6,391 |
| 2023-07-13 | 6,320 | 6,390 | 6,268 | 6,367 | 490,300 | 6,367 |
| 2023-07-12 | 6,350 | 6,390 | 6,301 | 6,305 | 667,100 | 6,305 |
| 2023-07-11 | 6,380 | 6,392 | 6,272 | 6,292 | 787,100 | 6,292 |
| 2023-07-10 | 6,422 | 6,481 | 6,393 | 6,400 | 698,900 | 6,400 |
| 2023-07-07 | 6,330 | 6,468 | 6,330 | 6,421 | 637,800 | 6,421 |
| 2023-07-06 | 6,484 | 6,538 | 6,396 | 6,411 | 550,300 | 6,411 |
| 2023-07-05 | 6,510 | 6,531 | 6,464 | 6,494 | 590,000 | 6,494 |
| 2023-07-04 | 6,560 | 6,621 | 6,505 | 6,505 | 718,500 | 6,505 |
| 2023-07-03 | 6,688 | 6,737 | 6,578 | 6,579 | 958,100 | 6,579 |
| 2023-06-30 | 6,700 | 6,711 | 6,604 | 6,688 | 912,100 | 6,688 |
| 2023-06-29 | 6,740 | 6,884 | 6,692 | 6,727 | 1,463,800 | 6,727 |
| 2023-06-28 | 6,820 | 6,943 | 6,808 | 6,913 | 936,800 | 6,913 |
| 2023-06-27 | 6,847 | 6,850 | 6,728 | 6,799 | 1,042,900 | 6,799 |
| 2023-06-26 | 6,894 | 6,954 | 6,761 | 6,893 | 1,168,600 | 6,893 |
| 2023-06-23 | 7,192 | 7,195 | 6,939 | 6,963 | 1,184,200 | 6,963 |
| 2023-06-22 | 7,400 | 7,464 | 7,126 | 7,192 | 1,843,500 | 7,192 |
| 2023-06-21 | 7,478 | 7,566 | 7,382 | 7,464 | 902,400 | 7,464 |
| 2023-06-20 | 7,500 | 7,558 | 7,301 | 7,540 | 1,456,600 | 7,540 |
| 2023-06-19 | 7,049 | 7,500 | 7,024 | 7,459 | 2,406,900 | 7,459 |
| 2023-06-16 | 6,845 | 6,924 | 6,745 | 6,924 | 1,220,900 | 6,924 |
| 2023-06-15 | 6,691 | 6,893 | 6,688 | 6,864 | 1,261,300 | 6,864 |
| 2023-06-14 | 6,700 | 6,730 | 6,576 | 6,591 | 925,500 | 6,591 |
| 2023-06-13 | 6,719 | 6,847 | 6,690 | 6,719 | 1,293,400 | 6,719 |
| 2023-06-12 | 6,650 | 6,670 | 6,594 | 6,619 | 562,900 | 6,619 |
| 2023-06-09 | 6,502 | 6,597 | 6,453 | 6,588 | 910,100 | 6,588 |
| 2023-06-08 | 6,429 | 6,502 | 6,316 | 6,353 | 875,800 | 6,353 |
| 2023-06-07 | 6,386 | 6,539 | 6,379 | 6,431 | 1,057,400 | 6,431 |
| 2023-06-06 | 6,360 | 6,369 | 6,290 | 6,355 | 553,700 | 6,355 |
| 2023-06-05 | 6,410 | 6,420 | 6,294 | 6,338 | 858,100 | 6,338 |
| 2023-06-02 | 6,270 | 6,380 | 6,270 | 6,380 | 455,500 | 6,380 |
| 2023-06-01 | 6,290 | 6,370 | 6,260 | 6,270 | 597,200 | 6,270 |
| 2023-05-31 | 6,270 | 6,310 | 6,240 | 6,250 | 737,000 | 6,250 |
| 2023-05-30 | 6,310 | 6,350 | 6,270 | 6,320 | 432,500 | 6,320 |
| 2023-05-29 | 6,520 | 6,520 | 6,360 | 6,390 | 550,200 | 6,390 |
| 2023-05-26 | 6,490 | 6,520 | 6,420 | 6,470 | 387,400 | 6,470 |
| 2023-05-25 | 6,470 | 6,550 | 6,470 | 6,500 | 433,300 | 6,500 |
| 2023-05-24 | 6,490 | 6,570 | 6,440 | 6,520 | 516,700 | 6,520 |
| 2023-05-23 | 6,690 | 6,740 | 6,570 | 6,580 | 961,900 | 6,580 |
| 2023-05-22 | 6,890 | 6,910 | 6,760 | 6,770 | 549,200 | 6,770 |
| 2023-05-19 | 7,010 | 7,020 | 6,920 | 6,970 | 512,600 | 6,970 |
| 2023-05-18 | 6,970 | 7,040 | 6,930 | 7,000 | 565,800 | 7,000 |
| 2023-05-17 | 6,860 | 6,970 | 6,820 | 6,900 | 468,400 | 6,900 |
| 2023-05-16 | 6,850 | 6,960 | 6,840 | 6,880 | 647,000 | 6,880 |
| 2023-05-15 | 6,650 | 6,780 | 6,610 | 6,760 | 1,103,100 | 6,760 |
| 2023-05-12 | 6,600 | 6,750 | 6,570 | 6,750 | 662,400 | 6,750 |
| 2023-05-11 | 6,540 | 6,590 | 6,520 | 6,550 | 449,400 | 6,550 |
| 2023-05-10 | 6,660 | 6,660 | 6,570 | 6,580 | 308,100 | 6,580 |
| 2023-05-09 | 6,600 | 6,690 | 6,570 | 6,660 | 398,600 | 6,660 |
| 2023-05-08 | 6,630 | 6,710 | 6,630 | 6,650 | 415,400 | 6,650 |
| 2023-05-02 | 6,680 | 6,700 | 6,630 | 6,660 | 227,100 | 6,660 |
| 2023-05-01 | 6,690 | 6,700 | 6,590 | 6,650 | 293,900 | 6,650 |
| 2023-04-28 | 6,600 | 6,700 | 6,590 | 6,680 | 435,200 | 6,680 |
| 2023-04-27 | 6,520 | 6,600 | 6,510 | 6,540 | 327,900 | 6,540 |
| 2023-04-26 | 6,490 | 6,570 | 6,460 | 6,570 | 538,900 | 6,570 |
| 2023-04-25 | 6,430 | 6,520 | 6,410 | 6,490 | 456,100 | 6,490 |
| 2023-04-24 | 6,410 | 6,420 | 6,370 | 6,420 | 220,500 | 6,420 |
| 2023-04-21 | 6,460 | 6,460 | 6,360 | 6,400 | 337,000 | 6,400 |
| 2023-04-20 | 6,390 | 6,390 | 6,290 | 6,370 | 417,400 | 6,370 |
| 2023-04-19 | 6,450 | 6,460 | 6,410 | 6,440 | 290,800 | 6,440 |
| 2023-04-18 | 6,350 | 6,460 | 6,340 | 6,450 | 357,300 | 6,450 |
| 2023-04-17 | 6,400 | 6,400 | 6,310 | 6,340 | 215,300 | 6,340 |
| 2023-04-14 | 6,430 | 6,430 | 6,340 | 6,360 | 308,700 | 6,360 |
| 2023-04-13 | 6,370 | 6,380 | 6,290 | 6,330 | 268,700 | 6,330 |
| 2023-04-12 | 6,270 | 6,300 | 6,250 | 6,300 | 266,500 | 6,300 |
| 2023-04-11 | 6,360 | 6,380 | 6,260 | 6,270 | 257,000 | 6,270 |
| 2023-04-10 | 6,220 | 6,340 | 6,210 | 6,320 | 329,000 | 6,320 |
| 2023-04-07 | 6,200 | 6,250 | 6,150 | 6,170 | 239,400 | 6,170 |
| 2023-04-06 | 6,290 | 6,300 | 6,160 | 6,200 | 411,300 | 6,200 |
| 2023-04-05 | 6,340 | 6,400 | 6,310 | 6,360 | 465,600 | 6,360 |
| 2023-04-04 | 6,370 | 6,370 | 6,290 | 6,340 | 364,500 | 6,340 |
| 2023-04-03 | 6,450 | 6,460 | 6,370 | 6,390 | 289,700 | 6,390 |
| 2023-03-31 | 6,330 | 6,380 | 6,300 | 6,360 | 278,700 | 6,360 |
| 2023-03-30 | 6,390 | 6,390 | 6,290 | 6,330 | 275,100 | 6,330 |
| 2023-03-29 | 6,370 | 6,450 | 6,230 | 6,430 | 447,800 | 6,430 |
| 2023-03-28 | 6,360 | 6,390 | 6,260 | 6,280 | 324,400 | 6,280 |
| 2023-03-27 | 6,330 | 6,370 | 6,310 | 6,350 | 273,300 | 6,350 |
| 2023-03-24 | 6,310 | 6,320 | 6,260 | 6,270 | 235,100 | 6,270 |
| 2023-03-23 | 6,280 | 6,300 | 6,230 | 6,300 | 214,100 | 6,300 |
| 2023-03-22 | 6,320 | 6,340 | 6,240 | 6,300 | 278,900 | 6,300 |
| 2023-03-20 | 6,370 | 6,380 | 6,250 | 6,260 | 285,000 | 6,260 |
| 2023-03-17 | 6,200 | 6,380 | 6,190 | 6,370 | 539,700 | 6,370 |
| 2023-03-16 | 6,120 | 6,210 | 6,090 | 6,200 | 320,400 | 6,200 |
| 2023-03-15 | 6,220 | 6,250 | 6,150 | 6,180 | 322,900 | 6,180 |
| 2023-03-14 | 6,150 | 6,170 | 6,060 | 6,160 | 550,400 | 6,160 |
| 2023-03-13 | 6,240 | 6,270 | 6,190 | 6,220 | 248,100 | 6,220 |
| 2023-03-10 | 6,250 | 6,320 | 6,240 | 6,290 | 416,200 | 6,290 |
| 2023-03-09 | 6,320 | 6,360 | 6,270 | 6,350 | 293,100 | 6,350 |
| 2023-03-08 | 6,330 | 6,390 | 6,280 | 6,320 | 309,200 | 6,320 |
| 2023-03-07 | 6,290 | 6,420 | 6,260 | 6,270 | 509,000 | 6,270 |
| 2023-03-06 | 6,200 | 6,350 | 6,170 | 6,350 | 602,400 | 6,350 |
| 2023-03-03 | 6,130 | 6,150 | 6,070 | 6,100 | 406,800 | 6,100 |
| 2023-03-02 | 6,030 | 6,070 | 5,980 | 6,070 | 439,700 | 6,070 |
| 2023-03-01 | 6,060 | 6,070 | 5,970 | 6,020 | 455,600 | 6,020 |
| 2023-02-28 | 6,000 | 6,080 | 6,000 | 6,070 | 323,400 | 6,070 |
| 2023-02-27 | 6,060 | 6,090 | 6,000 | 6,030 | 259,400 | 6,030 |
| 2023-02-24 | 6,000 | 6,090 | 6,000 | 6,090 | 329,600 | 6,090 |
| 2023-02-22 | 6,180 | 6,180 | 6,010 | 6,080 | 570,600 | 6,080 |
| 2023-02-21 | 6,230 | 6,250 | 6,190 | 6,190 | 308,800 | 6,190 |
| 2023-02-20 | 6,310 | 6,310 | 6,200 | 6,240 | 410,100 | 6,240 |
| 2023-02-17 | 6,250 | 6,350 | 6,220 | 6,350 | 371,300 | 6,350 |
| 2023-02-16 | 6,290 | 6,340 | 6,250 | 6,320 | 365,200 | 6,320 |
| 2023-02-15 | 6,290 | 6,310 | 6,220 | 6,260 | 342,200 | 6,260 |
| 2023-02-14 | 6,240 | 6,320 | 6,230 | 6,320 | 279,400 | 6,320 |
| 2023-02-13 | 6,190 | 6,240 | 6,120 | 6,170 | 442,600 | 6,170 |
| 2023-02-10 | 6,270 | 6,320 | 6,190 | 6,220 | 494,800 | 6,220 |
| 2023-02-09 | 6,180 | 6,250 | 6,160 | 6,250 | 388,200 | 6,250 |
| 2023-02-08 | 6,070 | 6,220 | 6,070 | 6,200 | 605,900 | 6,200 |
| 2023-02-07 | 6,020 | 6,160 | 6,010 | 6,140 | 589,900 | 6,140 |
| 2023-02-06 | 5,990 | 6,090 | 5,920 | 6,000 | 1,037,000 | 6,000 |
| 2023-02-03 | 6,080 | 6,080 | 5,970 | 6,060 | 575,200 | 6,060 |
| 2023-02-02 | 6,060 | 6,100 | 6,050 | 6,060 | 416,400 | 6,060 |
| 2023-02-01 | 6,180 | 6,200 | 6,060 | 6,060 | 272,800 | 6,060 |
| 2023-01-31 | 6,130 | 6,180 | 6,120 | 6,130 | 290,300 | 6,130 |
| 2023-01-30 | 6,170 | 6,190 | 6,120 | 6,150 | 298,400 | 6,150 |
| 2023-01-27 | 6,310 | 6,310 | 6,140 | 6,160 | 369,200 | 6,160 |
| 2023-01-26 | 6,250 | 6,270 | 6,200 | 6,230 | 236,600 | 6,230 |
| 2023-01-25 | 6,200 | 6,250 | 6,160 | 6,220 | 360,300 | 6,220 |
| 2023-01-24 | 6,130 | 6,180 | 6,040 | 6,130 | 816,300 | 6,130 |
| 2023-01-23 | 6,130 | 6,210 | 6,110 | 6,190 | 287,100 | 6,190 |
| 2023-01-20 | 6,160 | 6,180 | 6,060 | 6,080 | 370,800 | 6,080 |
| 2023-01-19 | 6,130 | 6,210 | 6,070 | 6,150 | 514,700 | 6,150 |
| 2023-01-18 | 6,120 | 6,240 | 6,090 | 6,220 | 618,800 | 6,220 |
| 2023-01-17 | 5,990 | 6,120 | 5,990 | 6,080 | 453,500 | 6,080 |
| 2023-01-16 | 6,060 | 6,120 | 5,990 | 5,990 | 464,200 | 5,990 |
| 2023-01-13 | 6,210 | 6,240 | 6,070 | 6,110 | 541,500 | 6,110 |
| 2023-01-12 | 6,440 | 6,490 | 6,190 | 6,270 | 711,200 | 6,270 |
| 2023-01-11 | 6,260 | 6,400 | 6,200 | 6,400 | 670,500 | 6,400 |
| 2023-01-10 | 6,140 | 6,180 | 6,110 | 6,160 | 393,100 | 6,160 |
| 2023-01-06 | 6,090 | 6,150 | 6,040 | 6,140 | 388,800 | 6,140 |
| 2023-01-05 | 6,100 | 6,140 | 6,020 | 6,090 | 352,600 | 6,090 |
| 2023-01-04 | 6,130 | 6,210 | 6,120 | 6,150 | 350,200 | 6,150 |
分割・併合履歴 ： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株
