9766 コナミグループ(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 | 7,301 | 7,418 | 7,301 | 7,383 | 460,900 | 7,383 |
| 2023-12-28 | 7,337 | 7,445 | 7,330 | 7,355 | 278,600 | 7,355 |
| 2023-12-27 | 7,420 | 7,471 | 7,342 | 7,432 | 420,600 | 7,432 |
| 2023-12-26 | 7,397 | 7,413 | 7,312 | 7,351 | 209,900 | 7,351 |
| 2023-12-25 | 7,292 | 7,407 | 7,253 | 7,360 | 223,300 | 7,360 |
| 2023-12-22 | 7,362 | 7,394 | 7,191 | 7,226 | 352,300 | 7,226 |
| 2023-12-21 | 7,478 | 7,505 | 7,334 | 7,338 | 393,400 | 7,338 |
| 2023-12-20 | 7,454 | 7,558 | 7,443 | 7,468 | 570,600 | 7,468 |
| 2023-12-19 | 7,232 | 7,454 | 7,163 | 7,445 | 526,000 | 7,445 |
| 2023-12-18 | 7,171 | 7,199 | 7,068 | 7,082 | 486,500 | 7,082 |
| 2023-12-15 | 7,250 | 7,332 | 7,224 | 7,258 | 592,600 | 7,258 |
| 2023-12-14 | 7,525 | 7,584 | 7,296 | 7,313 | 423,200 | 7,313 |
| 2023-12-13 | 7,622 | 7,628 | 7,452 | 7,534 | 494,500 | 7,534 |
| 2023-12-12 | 7,630 | 7,637 | 7,533 | 7,578 | 381,300 | 7,578 |
| 2023-12-11 | 7,466 | 7,566 | 7,423 | 7,558 | 381,800 | 7,558 |
| 2023-12-08 | 7,412 | 7,463 | 7,291 | 7,389 | 848,500 | 7,389 |
| 2023-12-07 | 7,453 | 7,601 | 7,446 | 7,475 | 562,800 | 7,475 |
| 2023-12-06 | 7,482 | 7,552 | 7,438 | 7,532 | 527,300 | 7,532 |
| 2023-12-05 | 7,372 | 7,484 | 7,372 | 7,447 | 825,500 | 7,447 |
| 2023-12-04 | 7,345 | 7,541 | 7,321 | 7,399 | 591,500 | 7,399 |
| 2023-12-01 | 7,297 | 7,332 | 7,237 | 7,297 | 317,100 | 7,297 |
| 2023-11-30 | 7,226 | 7,334 | 7,217 | 7,315 | 734,600 | 7,315 |
| 2023-11-29 | 7,326 | 7,338 | 7,254 | 7,280 | 457,500 | 7,280 |
| 2023-11-28 | 7,303 | 7,309 | 7,213 | 7,272 | 679,600 | 7,272 |
| 2023-11-27 | 7,373 | 7,420 | 7,159 | 7,234 | 535,400 | 7,234 |
| 2023-11-24 | 7,311 | 7,384 | 7,278 | 7,354 | 798,100 | 7,354 |
| 2023-11-22 | 7,251 | 7,399 | 7,211 | 7,318 | 515,900 | 7,318 |
| 2023-11-21 | 7,431 | 7,439 | 7,260 | 7,296 | 805,400 | 7,296 |
| 2023-11-20 | 7,642 | 7,655 | 7,431 | 7,456 | 595,600 | 7,456 |
| 2023-11-17 | 7,690 | 7,725 | 7,642 | 7,660 | 483,700 | 7,660 |
| 2023-11-16 | 7,747 | 7,781 | 7,593 | 7,681 | 668,500 | 7,681 |
| 2023-11-15 | 7,915 | 7,935 | 7,821 | 7,897 | 643,100 | 7,897 |
| 2023-11-14 | 8,093 | 8,093 | 7,801 | 7,801 | 436,800 | 7,801 |
| 2023-11-13 | 8,000 | 8,062 | 7,923 | 7,982 | 348,500 | 7,982 |
| 2023-11-10 | 7,899 | 7,969 | 7,840 | 7,948 | 637,800 | 7,948 |
| 2023-11-09 | 7,770 | 7,974 | 7,683 | 7,940 | 496,300 | 7,940 |
| 2023-11-08 | 7,998 | 8,049 | 7,647 | 7,674 | 692,100 | 7,674 |
| 2023-11-07 | 7,982 | 7,982 | 7,773 | 7,828 | 600,100 | 7,828 |
| 2023-11-06 | 7,674 | 8,090 | 7,672 | 8,022 | 1,176,200 | 8,022 |
| 2023-11-02 | 7,820 | 7,820 | 7,644 | 7,644 | 834,100 | 7,644 |
| 2023-11-01 | 7,904 | 7,926 | 7,676 | 7,715 | 676,400 | 7,715 |
| 2023-10-31 | 7,690 | 7,787 | 7,609 | 7,754 | 744,800 | 7,754 |
| 2023-10-30 | 7,861 | 7,891 | 7,705 | 7,771 | 1,658,700 | 7,771 |
| 2023-10-27 | 7,685 | 7,965 | 7,677 | 7,918 | 627,300 | 7,918 |
| 2023-10-26 | 7,937 | 8,010 | 7,885 | 7,949 | 473,700 | 7,949 |
| 2023-10-25 | 8,088 | 8,147 | 8,044 | 8,082 | 503,300 | 8,082 |
| 2023-10-24 | 8,174 | 8,213 | 7,931 | 8,063 | 480,500 | 8,063 |
| 2023-10-23 | 8,115 | 8,160 | 8,046 | 8,134 | 299,300 | 8,134 |
| 2023-10-20 | 7,994 | 8,198 | 7,942 | 8,116 | 474,600 | 8,116 |
| 2023-10-19 | 8,084 | 8,239 | 8,030 | 8,032 | 511,300 | 8,032 |
| 2023-10-18 | 8,131 | 8,202 | 8,039 | 8,178 | 507,900 | 8,178 |
| 2023-10-17 | 7,915 | 8,071 | 7,900 | 8,071 | 456,400 | 8,071 |
| 2023-10-16 | 7,794 | 7,805 | 7,703 | 7,765 | 513,900 | 7,765 |
| 2023-10-13 | 7,976 | 8,000 | 7,806 | 7,914 | 544,700 | 7,914 |
| 2023-10-12 | 7,956 | 8,036 | 7,916 | 8,029 | 547,400 | 8,029 |
| 2023-10-11 | 7,900 | 7,960 | 7,844 | 7,930 | 499,200 | 7,930 |
| 2023-10-10 | 7,780 | 7,873 | 7,695 | 7,847 | 576,500 | 7,847 |
| 2023-10-06 | 7,705 | 7,739 | 7,618 | 7,674 | 399,900 | 7,674 |
| 2023-10-05 | 7,597 | 7,666 | 7,466 | 7,666 | 814,800 | 7,666 |
| 2023-10-04 | 7,668 | 7,744 | 7,558 | 7,569 | 688,500 | 7,569 |
| 2023-10-03 | 7,914 | 7,937 | 7,727 | 7,768 | 563,300 | 7,768 |
| 2023-10-02 | 7,960 | 8,030 | 7,881 | 7,918 | 532,400 | 7,918 |
| 2023-09-29 | 7,924 | 7,940 | 7,805 | 7,887 | 946,600 | 7,887 |
| 2023-09-28 | 7,835 | 7,896 | 7,771 | 7,842 | 574,300 | 7,842 |
| 2023-09-27 | 7,750 | 7,963 | 7,732 | 7,959 | 672,400 | 7,959 |
| 2023-09-26 | 7,875 | 7,926 | 7,820 | 7,894 | 393,100 | 7,894 |
| 2023-09-25 | 7,850 | 8,025 | 7,842 | 7,952 | 459,600 | 7,952 |
| 2023-09-22 | 7,690 | 7,893 | 7,664 | 7,800 | 713,400 | 7,800 |
| 2023-09-21 | 8,088 | 8,118 | 7,802 | 7,840 | 722,600 | 7,840 |
| 2023-09-20 | 8,300 | 8,330 | 8,065 | 8,088 | 623,800 | 8,088 |
| 2023-09-19 | 8,272 | 8,384 | 8,262 | 8,362 | 515,500 | 8,362 |
| 2023-09-15 | 8,366 | 8,380 | 8,243 | 8,272 | 610,100 | 8,272 |
| 2023-09-14 | 8,298 | 8,343 | 8,162 | 8,216 | 664,200 | 8,216 |
| 2023-09-13 | 8,338 | 8,372 | 8,203 | 8,218 | 358,700 | 8,218 |
| 2023-09-12 | 8,373 | 8,410 | 8,245 | 8,338 | 406,400 | 8,338 |
| 2023-09-11 | 8,380 | 8,440 | 8,315 | 8,355 | 511,300 | 8,355 |
| 2023-09-08 | 8,546 | 8,546 | 8,301 | 8,354 | 671,800 | 8,354 |
| 2023-09-07 | 8,509 | 8,610 | 8,464 | 8,511 | 455,500 | 8,511 |
| 2023-09-06 | 8,462 | 8,509 | 8,405 | 8,475 | 335,600 | 8,475 |
| 2023-09-05 | 8,458 | 8,470 | 8,403 | 8,453 | 367,000 | 8,453 |
| 2023-09-04 | 8,452 | 8,460 | 8,397 | 8,459 | 358,900 | 8,459 |
| 2023-09-01 | 8,400 | 8,529 | 8,348 | 8,473 | 492,000 | 8,473 |
| 2023-08-31 | 8,453 | 8,500 | 8,410 | 8,456 | 688,600 | 8,456 |
| 2023-08-30 | 8,503 | 8,543 | 8,444 | 8,506 | 424,300 | 8,506 |
| 2023-08-29 | 8,446 | 8,503 | 8,369 | 8,460 | 411,200 | 8,460 |
| 2023-08-28 | 8,319 | 8,418 | 8,250 | 8,398 | 418,900 | 8,398 |
| 2023-08-25 | 8,249 | 8,336 | 8,216 | 8,259 | 497,600 | 8,259 |
| 2023-08-24 | 8,310 | 8,455 | 8,302 | 8,450 | 435,100 | 8,450 |
| 2023-08-23 | 8,326 | 8,409 | 8,302 | 8,362 | 302,800 | 8,362 |
| 2023-08-22 | 8,263 | 8,355 | 8,263 | 8,326 | 512,100 | 8,326 |
| 2023-08-21 | 8,034 | 8,184 | 8,000 | 8,079 | 325,300 | 8,079 |
| 2023-08-18 | 8,046 | 8,106 | 7,943 | 8,015 | 397,400 | 8,015 |
| 2023-08-17 | 8,133 | 8,203 | 8,049 | 8,163 | 357,400 | 8,163 |
| 2023-08-16 | 8,304 | 8,332 | 8,131 | 8,160 | 491,700 | 8,160 |
| 2023-08-15 | 8,325 | 8,444 | 8,295 | 8,382 | 549,000 | 8,382 |
| 2023-08-14 | 8,298 | 8,370 | 8,169 | 8,181 | 408,300 | 8,181 |
| 2023-08-10 | 8,080 | 8,253 | 8,080 | 8,228 | 704,800 | 8,228 |
| 2023-08-09 | 8,080 | 8,197 | 8,022 | 8,135 | 462,600 | 8,135 |
| 2023-08-08 | 8,138 | 8,167 | 8,035 | 8,117 | 514,400 | 8,117 |
| 2023-08-07 | 8,003 | 8,170 | 7,914 | 8,139 | 628,200 | 8,139 |
| 2023-08-04 | 7,877 | 8,141 | 7,759 | 7,961 | 1,127,400 | 7,961 |
| 2023-08-03 | 7,810 | 7,936 | 7,757 | 7,757 | 779,400 | 7,757 |
| 2023-08-02 | 7,880 | 7,945 | 7,792 | 7,865 | 566,300 | 7,865 |
| 2023-08-01 | 7,943 | 8,000 | 7,920 | 8,000 | 448,300 | 8,000 |
| 2023-07-31 | 7,798 | 8,014 | 7,762 | 7,969 | 918,700 | 7,969 |
| 2023-07-28 | 7,511 | 7,733 | 7,429 | 7,648 | 629,300 | 7,648 |
| 2023-07-27 | 7,580 | 7,766 | 7,560 | 7,734 | 477,300 | 7,734 |
| 2023-07-26 | 7,532 | 7,632 | 7,488 | 7,591 | 292,800 | 7,591 |
| 2023-07-25 | 7,588 | 7,608 | 7,540 | 7,588 | 333,800 | 7,588 |
| 2023-07-24 | 7,665 | 7,695 | 7,619 | 7,653 | 363,900 | 7,653 |
| 2023-07-21 | 7,524 | 7,569 | 7,439 | 7,555 | 324,300 | 7,555 |
| 2023-07-20 | 7,611 | 7,639 | 7,510 | 7,524 | 353,800 | 7,524 |
| 2023-07-19 | 7,699 | 7,713 | 7,567 | 7,646 | 322,000 | 7,646 |
| 2023-07-18 | 7,504 | 7,599 | 7,464 | 7,564 | 362,900 | 7,564 |
| 2023-07-14 | 7,514 | 7,678 | 7,514 | 7,519 | 680,500 | 7,519 |
| 2023-07-13 | 7,387 | 7,513 | 7,365 | 7,513 | 245,300 | 7,513 |
| 2023-07-12 | 7,534 | 7,547 | 7,366 | 7,387 | 426,600 | 7,387 |
| 2023-07-11 | 7,398 | 7,515 | 7,385 | 7,492 | 522,400 | 7,492 |
| 2023-07-10 | 7,303 | 7,398 | 7,291 | 7,349 | 666,100 | 7,349 |
| 2023-07-07 | 7,311 | 7,429 | 7,302 | 7,328 | 612,200 | 7,328 |
| 2023-07-06 | 7,405 | 7,456 | 7,343 | 7,403 | 544,700 | 7,403 |
| 2023-07-05 | 7,435 | 7,472 | 7,408 | 7,456 | 487,200 | 7,456 |
| 2023-07-04 | 7,511 | 7,544 | 7,457 | 7,519 | 381,700 | 7,519 |
| 2023-07-03 | 7,480 | 7,627 | 7,471 | 7,603 | 453,700 | 7,603 |
| 2023-06-30 | 7,446 | 7,538 | 7,417 | 7,521 | 488,400 | 7,521 |
| 2023-06-29 | 7,650 | 7,694 | 7,497 | 7,510 | 501,500 | 7,510 |
| 2023-06-28 | 7,500 | 7,639 | 7,478 | 7,639 | 460,600 | 7,639 |
| 2023-06-27 | 7,360 | 7,456 | 7,325 | 7,438 | 423,800 | 7,438 |
| 2023-06-26 | 7,319 | 7,415 | 7,251 | 7,355 | 416,100 | 7,355 |
| 2023-06-23 | 7,569 | 7,598 | 7,341 | 7,401 | 540,300 | 7,401 |
| 2023-06-22 | 7,567 | 7,618 | 7,531 | 7,571 | 546,300 | 7,571 |
| 2023-06-21 | 7,490 | 7,533 | 7,437 | 7,496 | 491,200 | 7,496 |
| 2023-06-20 | 7,626 | 7,632 | 7,484 | 7,545 | 611,600 | 7,545 |
| 2023-06-19 | 7,771 | 7,777 | 7,616 | 7,638 | 548,800 | 7,638 |
| 2023-06-16 | 7,672 | 7,793 | 7,588 | 7,761 | 700,700 | 7,761 |
| 2023-06-15 | 7,771 | 7,866 | 7,739 | 7,742 | 531,900 | 7,742 |
| 2023-06-14 | 7,840 | 7,953 | 7,815 | 7,859 | 489,600 | 7,859 |
| 2023-06-13 | 7,754 | 7,895 | 7,721 | 7,823 | 488,600 | 7,823 |
| 2023-06-12 | 7,824 | 7,832 | 7,730 | 7,808 | 486,200 | 7,808 |
| 2023-06-09 | 7,503 | 7,786 | 7,491 | 7,777 | 1,272,100 | 7,777 |
| 2023-06-08 | 7,583 | 7,590 | 7,320 | 7,353 | 589,800 | 7,353 |
| 2023-06-07 | 7,721 | 7,755 | 7,582 | 7,591 | 774,500 | 7,591 |
| 2023-06-06 | 7,629 | 7,762 | 7,548 | 7,754 | 469,900 | 7,754 |
| 2023-06-05 | 7,577 | 7,703 | 7,532 | 7,697 | 826,300 | 7,697 |
| 2023-06-02 | 7,540 | 7,560 | 7,470 | 7,490 | 580,800 | 7,490 |
| 2023-06-01 | 7,520 | 7,550 | 7,410 | 7,510 | 526,400 | 7,510 |
| 2023-05-31 | 7,350 | 7,450 | 7,330 | 7,390 | 1,209,300 | 7,390 |
| 2023-05-30 | 7,460 | 7,500 | 7,380 | 7,410 | 471,400 | 7,410 |
| 2023-05-29 | 7,540 | 7,600 | 7,430 | 7,450 | 633,500 | 7,450 |
| 2023-05-26 | 7,340 | 7,480 | 7,310 | 7,420 | 756,300 | 7,420 |
| 2023-05-25 | 7,400 | 7,450 | 7,300 | 7,350 | 798,600 | 7,350 |
| 2023-05-24 | 7,490 | 7,510 | 7,350 | 7,450 | 585,600 | 7,450 |
| 2023-05-23 | 7,680 | 7,690 | 7,460 | 7,530 | 697,000 | 7,530 |
| 2023-05-22 | 7,650 | 7,720 | 7,610 | 7,680 | 610,700 | 7,680 |
| 2023-05-19 | 7,760 | 7,760 | 7,660 | 7,690 | 740,600 | 7,690 |
| 2023-05-18 | 7,490 | 7,690 | 7,480 | 7,620 | 992,200 | 7,620 |
| 2023-05-17 | 7,300 | 7,410 | 7,270 | 7,380 | 729,600 | 7,380 |
| 2023-05-16 | 7,250 | 7,360 | 7,200 | 7,200 | 879,800 | 7,200 |
| 2023-05-15 | 7,030 | 7,230 | 7,020 | 7,180 | 730,200 | 7,180 |
| 2023-05-12 | 7,380 | 7,430 | 6,940 | 7,030 | 1,960,100 | 7,030 |
| 2023-05-11 | 6,600 | 6,730 | 6,570 | 6,730 | 611,800 | 6,730 |
| 2023-05-10 | 6,700 | 6,700 | 6,570 | 6,660 | 497,600 | 6,660 |
| 2023-05-09 | 6,650 | 6,700 | 6,620 | 6,680 | 504,100 | 6,680 |
| 2023-05-08 | 6,600 | 6,700 | 6,550 | 6,550 | 524,500 | 6,550 |
| 2023-05-02 | 6,710 | 6,740 | 6,660 | 6,690 | 516,700 | 6,690 |
| 2023-05-01 | 6,690 | 6,760 | 6,620 | 6,650 | 599,600 | 6,650 |
| 2023-04-28 | 6,570 | 6,720 | 6,550 | 6,690 | 524,000 | 6,690 |
| 2023-04-27 | 6,570 | 6,590 | 6,500 | 6,530 | 549,900 | 6,530 |
| 2023-04-26 | 6,380 | 6,620 | 6,350 | 6,520 | 676,300 | 6,520 |
| 2023-04-25 | 6,500 | 6,510 | 6,400 | 6,410 | 391,200 | 6,410 |
| 2023-04-24 | 6,420 | 6,490 | 6,380 | 6,490 | 366,200 | 6,490 |
| 2023-04-21 | 6,380 | 6,440 | 6,330 | 6,340 | 388,000 | 6,340 |
| 2023-04-20 | 6,360 | 6,380 | 6,320 | 6,360 | 404,600 | 6,360 |
| 2023-04-19 | 6,450 | 6,490 | 6,420 | 6,460 | 418,800 | 6,460 |
| 2023-04-18 | 6,450 | 6,500 | 6,400 | 6,490 | 348,000 | 6,490 |
| 2023-04-17 | 6,480 | 6,490 | 6,390 | 6,410 | 390,500 | 6,410 |
| 2023-04-14 | 6,520 | 6,520 | 6,370 | 6,450 | 655,300 | 6,450 |
| 2023-04-13 | 6,430 | 6,460 | 6,350 | 6,430 | 402,600 | 6,430 |
| 2023-04-12 | 6,420 | 6,480 | 6,390 | 6,440 | 414,000 | 6,440 |
| 2023-04-11 | 6,410 | 6,450 | 6,310 | 6,400 | 515,300 | 6,400 |
| 2023-04-10 | 6,330 | 6,440 | 6,310 | 6,370 | 451,600 | 6,370 |
| 2023-04-07 | 6,400 | 6,400 | 6,260 | 6,290 | 379,400 | 6,290 |
| 2023-04-06 | 6,360 | 6,460 | 6,350 | 6,410 | 624,900 | 6,410 |
| 2023-04-05 | 6,410 | 6,440 | 6,330 | 6,370 | 585,600 | 6,370 |
| 2023-04-04 | 6,310 | 6,400 | 6,300 | 6,400 | 497,700 | 6,400 |
| 2023-04-03 | 6,190 | 6,320 | 6,170 | 6,290 | 570,900 | 6,290 |
| 2023-03-31 | 6,210 | 6,210 | 6,050 | 6,070 | 926,900 | 6,070 |
| 2023-03-30 | 6,150 | 6,200 | 6,110 | 6,150 | 406,400 | 6,150 |
| 2023-03-29 | 6,100 | 6,300 | 6,090 | 6,270 | 543,100 | 6,270 |
| 2023-03-28 | 6,200 | 6,210 | 6,100 | 6,120 | 415,900 | 6,120 |
| 2023-03-27 | 6,220 | 6,260 | 6,180 | 6,250 | 436,800 | 6,250 |
| 2023-03-24 | 6,260 | 6,260 | 6,080 | 6,210 | 592,900 | 6,210 |
| 2023-03-23 | 6,290 | 6,310 | 6,220 | 6,230 | 434,000 | 6,230 |
| 2023-03-22 | 6,330 | 6,380 | 6,200 | 6,360 | 601,300 | 6,360 |
| 2023-03-20 | 6,350 | 6,390 | 6,290 | 6,290 | 399,500 | 6,290 |
| 2023-03-17 | 6,110 | 6,360 | 6,110 | 6,350 | 717,400 | 6,350 |
| 2023-03-16 | 6,140 | 6,260 | 6,100 | 6,210 | 459,400 | 6,210 |
| 2023-03-15 | 6,250 | 6,290 | 6,160 | 6,210 | 501,900 | 6,210 |
| 2023-03-14 | 6,220 | 6,230 | 6,120 | 6,210 | 567,300 | 6,210 |
| 2023-03-13 | 6,310 | 6,410 | 6,280 | 6,320 | 555,100 | 6,320 |
| 2023-03-10 | 6,350 | 6,420 | 6,280 | 6,310 | 1,071,300 | 6,310 |
| 2023-03-09 | 6,460 | 6,480 | 6,380 | 6,450 | 421,200 | 6,450 |
| 2023-03-08 | 6,330 | 6,410 | 6,320 | 6,400 | 346,200 | 6,400 |
| 2023-03-07 | 6,260 | 6,410 | 6,260 | 6,330 | 477,900 | 6,330 |
| 2023-03-06 | 6,270 | 6,370 | 6,240 | 6,260 | 439,900 | 6,260 |
| 2023-03-03 | 6,110 | 6,220 | 6,080 | 6,210 | 593,800 | 6,210 |
| 2023-03-02 | 6,020 | 6,090 | 5,970 | 6,070 | 497,000 | 6,070 |
| 2023-03-01 | 5,920 | 6,060 | 5,850 | 6,040 | 596,100 | 6,040 |
| 2023-02-28 | 6,000 | 6,050 | 5,970 | 6,010 | 824,700 | 6,010 |
| 2023-02-27 | 6,000 | 6,080 | 5,950 | 6,000 | 721,500 | 6,000 |
| 2023-02-24 | 6,140 | 6,240 | 6,070 | 6,180 | 472,800 | 6,180 |
| 2023-02-22 | 6,200 | 6,270 | 6,120 | 6,170 | 552,900 | 6,170 |
| 2023-02-21 | 6,210 | 6,310 | 6,210 | 6,260 | 359,700 | 6,260 |
| 2023-02-20 | 6,340 | 6,360 | 6,250 | 6,260 | 402,300 | 6,260 |
| 2023-02-17 | 6,410 | 6,450 | 6,360 | 6,400 | 500,800 | 6,400 |
| 2023-02-16 | 6,420 | 6,440 | 6,370 | 6,410 | 513,200 | 6,410 |
| 2023-02-15 | 6,340 | 6,430 | 6,340 | 6,410 | 617,600 | 6,410 |
| 2023-02-14 | 6,270 | 6,330 | 6,220 | 6,290 | 548,500 | 6,290 |
| 2023-02-13 | 6,180 | 6,310 | 6,130 | 6,200 | 428,600 | 6,200 |
| 2023-02-10 | 6,420 | 6,430 | 6,230 | 6,270 | 970,700 | 6,270 |
| 2023-02-09 | 6,040 | 6,330 | 6,040 | 6,320 | 1,271,700 | 6,320 |
| 2023-02-08 | 6,100 | 6,130 | 6,020 | 6,070 | 544,900 | 6,070 |
| 2023-02-07 | 6,040 | 6,140 | 6,030 | 6,130 | 469,900 | 6,130 |
| 2023-02-06 | 6,160 | 6,230 | 6,060 | 6,080 | 779,600 | 6,080 |
| 2023-02-03 | 5,950 | 6,130 | 5,850 | 6,070 | 1,656,800 | 6,070 |
| 2023-02-02 | 6,340 | 6,350 | 6,210 | 6,240 | 479,600 | 6,240 |
| 2023-02-01 | 6,320 | 6,370 | 6,280 | 6,310 | 401,100 | 6,310 |
| 2023-01-31 | 6,320 | 6,390 | 6,290 | 6,370 | 497,300 | 6,370 |
| 2023-01-30 | 6,370 | 6,400 | 6,300 | 6,360 | 451,300 | 6,360 |
| 2023-01-27 | 6,510 | 6,520 | 6,380 | 6,400 | 264,000 | 6,400 |
| 2023-01-26 | 6,470 | 6,480 | 6,380 | 6,430 | 390,100 | 6,430 |
| 2023-01-25 | 6,320 | 6,430 | 6,310 | 6,400 | 417,300 | 6,400 |
| 2023-01-24 | 6,300 | 6,390 | 6,300 | 6,370 | 748,400 | 6,370 |
| 2023-01-23 | 6,130 | 6,240 | 6,100 | 6,210 | 561,000 | 6,210 |
| 2023-01-20 | 6,060 | 6,090 | 5,960 | 6,080 | 491,500 | 6,080 |
| 2023-01-19 | 5,980 | 6,050 | 5,920 | 6,030 | 612,700 | 6,030 |
| 2023-01-18 | 5,770 | 6,170 | 5,770 | 6,080 | 860,900 | 6,080 |
| 2023-01-17 | 5,620 | 5,750 | 5,600 | 5,730 | 439,400 | 5,730 |
| 2023-01-16 | 5,650 | 5,690 | 5,580 | 5,620 | 507,200 | 5,620 |
| 2023-01-13 | 5,900 | 5,910 | 5,720 | 5,730 | 679,300 | 5,730 |
| 2023-01-12 | 5,890 | 5,950 | 5,860 | 5,890 | 436,900 | 5,890 |
| 2023-01-11 | 5,890 | 6,000 | 5,860 | 5,990 | 459,500 | 5,990 |
| 2023-01-10 | 5,870 | 5,940 | 5,830 | 5,890 | 460,000 | 5,890 |
| 2023-01-06 | 5,840 | 5,870 | 5,810 | 5,870 | 361,700 | 5,870 |
| 2023-01-05 | 5,960 | 5,960 | 5,840 | 5,880 | 332,800 | 5,880 |
| 2023-01-04 | 5,910 | 5,980 | 5,850 | 5,950 | 421,100 | 5,950 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株