9934 因幡電機産業(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 | 3,405 | 3,415 | 3,375 | 3,400 | 69,200 | 3,400 |
| 2023-12-28 | 3,405 | 3,420 | 3,375 | 3,390 | 37,100 | 3,390 |
| 2023-12-27 | 3,415 | 3,430 | 3,400 | 3,425 | 77,800 | 3,425 |
| 2023-12-26 | 3,400 | 3,405 | 3,380 | 3,390 | 54,300 | 3,390 |
| 2023-12-25 | 3,410 | 3,430 | 3,385 | 3,390 | 37,900 | 3,390 |
| 2023-12-22 | 3,360 | 3,400 | 3,355 | 3,395 | 80,800 | 3,395 |
| 2023-12-21 | 3,340 | 3,370 | 3,330 | 3,345 | 66,700 | 3,345 |
| 2023-12-20 | 3,375 | 3,410 | 3,375 | 3,385 | 66,700 | 3,385 |
| 2023-12-19 | 3,340 | 3,380 | 3,335 | 3,380 | 70,500 | 3,380 |
| 2023-12-18 | 3,325 | 3,355 | 3,310 | 3,340 | 58,700 | 3,340 |
| 2023-12-15 | 3,350 | 3,380 | 3,335 | 3,360 | 127,600 | 3,360 |
| 2023-12-14 | 3,330 | 3,345 | 3,290 | 3,320 | 110,900 | 3,320 |
| 2023-12-13 | 3,320 | 3,330 | 3,300 | 3,330 | 66,600 | 3,330 |
| 2023-12-12 | 3,300 | 3,320 | 3,290 | 3,310 | 69,700 | 3,310 |
| 2023-12-11 | 3,280 | 3,290 | 3,260 | 3,280 | 78,300 | 3,280 |
| 2023-12-08 | 3,290 | 3,330 | 3,245 | 3,265 | 130,100 | 3,265 |
| 2023-12-07 | 3,300 | 3,315 | 3,280 | 3,290 | 107,300 | 3,290 |
| 2023-12-06 | 3,315 | 3,360 | 3,310 | 3,350 | 104,300 | 3,350 |
| 2023-12-05 | 3,330 | 3,350 | 3,285 | 3,285 | 82,200 | 3,285 |
| 2023-12-04 | 3,310 | 3,340 | 3,260 | 3,340 | 89,900 | 3,340 |
| 2023-12-01 | 3,300 | 3,345 | 3,300 | 3,340 | 92,300 | 3,340 |
| 2023-11-30 | 3,250 | 3,290 | 3,240 | 3,280 | 85,100 | 3,280 |
| 2023-11-29 | 3,265 | 3,280 | 3,250 | 3,265 | 59,500 | 3,265 |
| 2023-11-28 | 3,260 | 3,295 | 3,215 | 3,295 | 130,400 | 3,295 |
| 2023-11-27 | 3,235 | 3,235 | 3,165 | 3,170 | 34,700 | 3,170 |
| 2023-11-24 | 3,230 | 3,230 | 3,200 | 3,215 | 30,400 | 3,215 |
| 2023-11-22 | 3,175 | 3,235 | 3,175 | 3,195 | 45,900 | 3,195 |
| 2023-11-21 | 3,165 | 3,220 | 3,165 | 3,200 | 61,800 | 3,200 |
| 2023-11-20 | 3,260 | 3,260 | 3,190 | 3,190 | 53,600 | 3,190 |
| 2023-11-17 | 3,225 | 3,265 | 3,220 | 3,260 | 60,900 | 3,260 |
| 2023-11-16 | 3,215 | 3,230 | 3,180 | 3,200 | 35,100 | 3,200 |
| 2023-11-15 | 3,240 | 3,250 | 3,210 | 3,230 | 46,700 | 3,230 |
| 2023-11-14 | 3,220 | 3,245 | 3,220 | 3,225 | 37,300 | 3,225 |
| 2023-11-13 | 3,220 | 3,235 | 3,190 | 3,210 | 22,800 | 3,210 |
| 2023-11-10 | 3,185 | 3,235 | 3,185 | 3,230 | 50,200 | 3,230 |
| 2023-11-09 | 3,195 | 3,205 | 3,165 | 3,190 | 49,100 | 3,190 |
| 2023-11-08 | 3,225 | 3,230 | 3,155 | 3,185 | 57,300 | 3,185 |
| 2023-11-07 | 3,265 | 3,280 | 3,195 | 3,195 | 53,900 | 3,195 |
| 2023-11-06 | 3,270 | 3,295 | 3,245 | 3,260 | 89,500 | 3,260 |
| 2023-11-02 | 3,235 | 3,250 | 3,185 | 3,200 | 60,900 | 3,200 |
| 2023-11-01 | 3,170 | 3,210 | 3,170 | 3,175 | 97,700 | 3,175 |
| 2023-10-31 | 3,080 | 3,130 | 3,060 | 3,130 | 114,500 | 3,130 |
| 2023-10-30 | 3,105 | 3,115 | 3,045 | 3,080 | 87,700 | 3,080 |
| 2023-10-27 | 3,105 | 3,115 | 3,080 | 3,105 | 73,300 | 3,105 |
| 2023-10-26 | 3,100 | 3,125 | 3,045 | 3,065 | 71,600 | 3,065 |
| 2023-10-25 | 3,130 | 3,150 | 3,100 | 3,100 | 62,300 | 3,100 |
| 2023-10-24 | 3,145 | 3,145 | 3,070 | 3,130 | 69,700 | 3,130 |
| 2023-10-23 | 3,160 | 3,180 | 3,140 | 3,140 | 56,500 | 3,140 |
| 2023-10-20 | 3,165 | 3,200 | 3,160 | 3,175 | 37,700 | 3,175 |
| 2023-10-19 | 3,150 | 3,180 | 3,135 | 3,170 | 63,400 | 3,170 |
| 2023-10-18 | 3,205 | 3,225 | 3,160 | 3,175 | 70,700 | 3,175 |
| 2023-10-17 | 3,215 | 3,255 | 3,195 | 3,210 | 70,300 | 3,210 |
| 2023-10-16 | 3,255 | 3,270 | 3,195 | 3,200 | 67,900 | 3,200 |
| 2023-10-13 | 3,300 | 3,305 | 3,255 | 3,275 | 98,400 | 3,275 |
| 2023-10-12 | 3,220 | 3,335 | 3,220 | 3,330 | 143,400 | 3,330 |
| 2023-10-11 | 3,200 | 3,225 | 3,180 | 3,210 | 96,300 | 3,210 |
| 2023-10-10 | 3,180 | 3,210 | 3,145 | 3,190 | 154,200 | 3,190 |
| 2023-10-06 | 3,185 | 3,240 | 3,185 | 3,215 | 101,500 | 3,215 |
| 2023-10-05 | 3,160 | 3,200 | 3,160 | 3,180 | 116,700 | 3,180 |
| 2023-10-04 | 3,165 | 3,180 | 3,135 | 3,150 | 152,300 | 3,150 |
| 2023-10-03 | 3,225 | 3,235 | 3,190 | 3,200 | 92,400 | 3,200 |
| 2023-10-02 | 3,285 | 3,325 | 3,245 | 3,255 | 96,100 | 3,255 |
| 2023-09-29 | 3,240 | 3,255 | 3,220 | 3,235 | 71,500 | 3,235 |
| 2023-09-28 | 3,245 | 3,260 | 3,215 | 3,240 | 99,700 | 3,240 |
| 2023-09-27 | 3,265 | 3,325 | 3,240 | 3,305 | 103,400 | 3,305 |
| 2023-09-26 | 3,290 | 3,325 | 3,260 | 3,295 | 85,700 | 3,295 |
| 2023-09-25 | 3,285 | 3,285 | 3,255 | 3,265 | 57,900 | 3,265 |
| 2023-09-22 | 3,270 | 3,285 | 3,240 | 3,265 | 80,600 | 3,265 |
| 2023-09-21 | 3,280 | 3,315 | 3,275 | 3,280 | 54,800 | 3,280 |
| 2023-09-20 | 3,350 | 3,360 | 3,285 | 3,290 | 98,300 | 3,290 |
| 2023-09-19 | 3,315 | 3,340 | 3,285 | 3,335 | 87,600 | 3,335 |
| 2023-09-15 | 3,290 | 3,350 | 3,285 | 3,320 | 145,000 | 3,320 |
| 2023-09-14 | 3,285 | 3,285 | 3,230 | 3,270 | 79,200 | 3,270 |
| 2023-09-13 | 3,240 | 3,290 | 3,230 | 3,280 | 123,900 | 3,280 |
| 2023-09-12 | 3,175 | 3,225 | 3,170 | 3,225 | 70,100 | 3,225 |
| 2023-09-11 | 3,190 | 3,200 | 3,140 | 3,155 | 45,300 | 3,155 |
| 2023-09-08 | 3,170 | 3,200 | 3,150 | 3,165 | 97,800 | 3,165 |
| 2023-09-07 | 3,200 | 3,215 | 3,180 | 3,190 | 80,400 | 3,190 |
| 2023-09-06 | 3,175 | 3,215 | 3,170 | 3,215 | 66,800 | 3,215 |
| 2023-09-05 | 3,200 | 3,205 | 3,175 | 3,185 | 85,400 | 3,185 |
| 2023-09-04 | 3,200 | 3,225 | 3,190 | 3,215 | 50,000 | 3,215 |
| 2023-09-01 | 3,165 | 3,225 | 3,145 | 3,205 | 102,500 | 3,205 |
| 2023-08-31 | 3,145 | 3,175 | 3,140 | 3,155 | 57,400 | 3,155 |
| 2023-08-30 | 3,165 | 3,175 | 3,140 | 3,145 | 48,500 | 3,145 |
| 2023-08-29 | 3,150 | 3,165 | 3,130 | 3,155 | 57,300 | 3,155 |
| 2023-08-28 | 3,100 | 3,150 | 3,100 | 3,145 | 68,500 | 3,145 |
| 2023-08-25 | 3,075 | 3,080 | 3,050 | 3,065 | 47,900 | 3,065 |
| 2023-08-24 | 3,050 | 3,095 | 3,050 | 3,090 | 55,100 | 3,090 |
| 2023-08-23 | 3,010 | 3,055 | 3,010 | 3,050 | 49,200 | 3,050 |
| 2023-08-22 | 3,045 | 3,045 | 3,015 | 3,040 | 49,700 | 3,040 |
| 2023-08-21 | 3,050 | 3,060 | 3,030 | 3,045 | 50,400 | 3,045 |
| 2023-08-18 | 3,035 | 3,035 | 3,010 | 3,035 | 59,200 | 3,035 |
| 2023-08-17 | 3,050 | 3,055 | 3,015 | 3,045 | 46,100 | 3,045 |
| 2023-08-16 | 3,040 | 3,055 | 3,035 | 3,045 | 38,900 | 3,045 |
| 2023-08-15 | 3,055 | 3,075 | 3,040 | 3,065 | 41,800 | 3,065 |
| 2023-08-14 | 3,075 | 3,095 | 3,035 | 3,045 | 42,700 | 3,045 |
| 2023-08-10 | 3,020 | 3,080 | 3,015 | 3,080 | 64,400 | 3,080 |
| 2023-08-09 | 3,050 | 3,060 | 3,015 | 3,050 | 50,500 | 3,050 |
| 2023-08-08 | 3,065 | 3,065 | 3,050 | 3,055 | 44,700 | 3,055 |
| 2023-08-07 | 3,000 | 3,060 | 2,998 | 3,030 | 63,000 | 3,030 |
| 2023-08-04 | 3,050 | 3,065 | 3,020 | 3,035 | 74,800 | 3,035 |
| 2023-08-03 | 3,060 | 3,075 | 3,040 | 3,055 | 128,400 | 3,055 |
| 2023-08-02 | 3,090 | 3,120 | 3,080 | 3,080 | 96,500 | 3,080 |
| 2023-08-01 | 3,160 | 3,160 | 3,105 | 3,120 | 77,200 | 3,120 |
| 2023-07-31 | 3,200 | 3,230 | 3,145 | 3,155 | 93,900 | 3,155 |
| 2023-07-28 | 3,125 | 3,165 | 3,110 | 3,155 | 126,900 | 3,155 |
| 2023-07-27 | 3,150 | 3,155 | 3,125 | 3,150 | 65,700 | 3,150 |
| 2023-07-26 | 3,170 | 3,180 | 3,130 | 3,165 | 78,200 | 3,165 |
| 2023-07-25 | 3,125 | 3,150 | 3,105 | 3,150 | 68,200 | 3,150 |
| 2023-07-24 | 3,095 | 3,120 | 3,095 | 3,110 | 47,400 | 3,110 |
| 2023-07-21 | 3,090 | 3,110 | 3,075 | 3,090 | 64,600 | 3,090 |
| 2023-07-20 | 3,130 | 3,140 | 3,090 | 3,090 | 55,900 | 3,090 |
| 2023-07-19 | 3,135 | 3,145 | 3,115 | 3,125 | 75,200 | 3,125 |
| 2023-07-18 | 3,100 | 3,110 | 3,090 | 3,105 | 40,700 | 3,105 |
| 2023-07-14 | 3,085 | 3,100 | 3,050 | 3,085 | 95,600 | 3,085 |
| 2023-07-13 | 3,090 | 3,105 | 3,065 | 3,085 | 86,300 | 3,085 |
| 2023-07-12 | 3,140 | 3,140 | 3,090 | 3,095 | 71,300 | 3,095 |
| 2023-07-11 | 3,155 | 3,155 | 3,115 | 3,120 | 65,400 | 3,120 |
| 2023-07-10 | 3,150 | 3,175 | 3,125 | 3,130 | 110,100 | 3,130 |
| 2023-07-07 | 3,135 | 3,160 | 3,095 | 3,130 | 167,400 | 3,130 |
| 2023-07-06 | 3,195 | 3,200 | 3,155 | 3,175 | 163,400 | 3,175 |
| 2023-07-05 | 3,230 | 3,235 | 3,210 | 3,230 | 58,600 | 3,230 |
| 2023-07-04 | 3,305 | 3,310 | 3,235 | 3,235 | 68,900 | 3,235 |
| 2023-07-03 | 3,310 | 3,330 | 3,310 | 3,315 | 45,300 | 3,315 |
| 2023-06-30 | 3,295 | 3,300 | 3,255 | 3,275 | 88,600 | 3,275 |
| 2023-06-29 | 3,350 | 3,350 | 3,285 | 3,310 | 83,900 | 3,310 |
| 2023-06-28 | 3,310 | 3,350 | 3,310 | 3,350 | 113,200 | 3,350 |
| 2023-06-27 | 3,300 | 3,310 | 3,275 | 3,300 | 64,000 | 3,300 |
| 2023-06-26 | 3,310 | 3,320 | 3,255 | 3,285 | 31,100 | 3,285 |
| 2023-06-23 | 3,385 | 3,400 | 3,310 | 3,320 | 58,100 | 3,320 |
| 2023-06-22 | 3,360 | 3,400 | 3,360 | 3,385 | 57,700 | 3,385 |
| 2023-06-21 | 3,335 | 3,385 | 3,330 | 3,350 | 85,700 | 3,350 |
| 2023-06-20 | 3,315 | 3,340 | 3,300 | 3,340 | 72,100 | 3,340 |
| 2023-06-19 | 3,350 | 3,355 | 3,320 | 3,330 | 40,400 | 3,330 |
| 2023-06-16 | 3,325 | 3,345 | 3,305 | 3,325 | 127,200 | 3,325 |
| 2023-06-15 | 3,330 | 3,365 | 3,320 | 3,340 | 49,800 | 3,340 |
| 2023-06-14 | 3,340 | 3,365 | 3,320 | 3,325 | 71,000 | 3,325 |
| 2023-06-13 | 3,295 | 3,340 | 3,290 | 3,310 | 98,900 | 3,310 |
| 2023-06-12 | 3,300 | 3,300 | 3,265 | 3,290 | 73,300 | 3,290 |
| 2023-06-09 | 3,240 | 3,280 | 3,220 | 3,270 | 126,100 | 3,270 |
| 2023-06-08 | 3,205 | 3,235 | 3,190 | 3,195 | 64,600 | 3,195 |
| 2023-06-07 | 3,220 | 3,240 | 3,210 | 3,210 | 114,000 | 3,210 |
| 2023-06-06 | 3,165 | 3,210 | 3,140 | 3,200 | 76,600 | 3,200 |
| 2023-06-05 | 3,185 | 3,200 | 3,165 | 3,190 | 115,000 | 3,190 |
| 2023-06-02 | 3,045 | 3,120 | 3,040 | 3,115 | 92,000 | 3,115 |
| 2023-06-01 | 3,000 | 3,025 | 2,986 | 3,020 | 62,700 | 3,020 |
| 2023-05-31 | 3,020 | 3,040 | 3,005 | 3,005 | 178,600 | 3,005 |
| 2023-05-30 | 3,065 | 3,065 | 3,000 | 3,020 | 78,400 | 3,020 |
| 2023-05-29 | 3,090 | 3,100 | 3,065 | 3,075 | 58,600 | 3,075 |
| 2023-05-26 | 3,070 | 3,090 | 3,055 | 3,055 | 69,400 | 3,055 |
| 2023-05-25 | 3,055 | 3,085 | 3,045 | 3,070 | 72,000 | 3,070 |
| 2023-05-24 | 3,095 | 3,100 | 3,075 | 3,090 | 41,100 | 3,090 |
| 2023-05-23 | 3,140 | 3,140 | 3,070 | 3,095 | 92,700 | 3,095 |
| 2023-05-22 | 3,100 | 3,125 | 3,090 | 3,120 | 80,000 | 3,120 |
| 2023-05-19 | 3,140 | 3,150 | 3,120 | 3,120 | 111,200 | 3,120 |
| 2023-05-18 | 3,165 | 3,170 | 3,125 | 3,135 | 109,600 | 3,135 |
| 2023-05-17 | 3,165 | 3,165 | 3,120 | 3,130 | 135,800 | 3,130 |
| 2023-05-16 | 3,140 | 3,170 | 3,115 | 3,160 | 131,800 | 3,160 |
| 2023-05-15 | 3,120 | 3,150 | 3,100 | 3,145 | 74,800 | 3,145 |
| 2023-05-12 | 3,100 | 3,100 | 3,070 | 3,100 | 75,600 | 3,100 |
| 2023-05-11 | 3,065 | 3,085 | 3,045 | 3,080 | 46,200 | 3,080 |
| 2023-05-10 | 3,110 | 3,110 | 3,065 | 3,080 | 39,200 | 3,080 |
| 2023-05-09 | 3,085 | 3,115 | 3,080 | 3,110 | 61,000 | 3,110 |
| 2023-05-08 | 3,040 | 3,090 | 3,040 | 3,075 | 48,200 | 3,075 |
| 2023-05-02 | 3,105 | 3,115 | 3,050 | 3,075 | 52,800 | 3,075 |
| 2023-05-01 | 3,050 | 3,085 | 3,045 | 3,080 | 55,900 | 3,080 |
| 2023-04-28 | 3,020 | 3,040 | 3,015 | 3,025 | 90,700 | 3,025 |
| 2023-04-27 | 2,972 | 2,983 | 2,960 | 2,983 | 57,100 | 2,983 |
| 2023-04-26 | 3,000 | 3,000 | 2,959 | 2,977 | 72,100 | 2,977 |
| 2023-04-25 | 3,025 | 3,050 | 3,010 | 3,025 | 59,000 | 3,025 |
| 2023-04-24 | 3,005 | 3,025 | 2,995 | 3,005 | 46,700 | 3,005 |
| 2023-04-21 | 2,998 | 3,025 | 2,984 | 3,005 | 70,100 | 3,005 |
| 2023-04-20 | 2,983 | 2,997 | 2,966 | 2,991 | 40,200 | 2,991 |
| 2023-04-19 | 2,965 | 2,981 | 2,958 | 2,981 | 57,700 | 2,981 |
| 2023-04-18 | 2,950 | 2,984 | 2,935 | 2,974 | 103,500 | 2,974 |
| 2023-04-17 | 2,938 | 2,950 | 2,924 | 2,948 | 45,200 | 2,948 |
| 2023-04-14 | 2,900 | 2,927 | 2,894 | 2,920 | 66,700 | 2,920 |
| 2023-04-13 | 2,873 | 2,895 | 2,871 | 2,889 | 52,200 | 2,889 |
| 2023-04-12 | 2,843 | 2,881 | 2,843 | 2,873 | 44,600 | 2,873 |
| 2023-04-11 | 2,858 | 2,859 | 2,831 | 2,840 | 54,500 | 2,840 |
| 2023-04-10 | 2,819 | 2,840 | 2,817 | 2,825 | 41,600 | 2,825 |
| 2023-04-07 | 2,837 | 2,839 | 2,812 | 2,816 | 52,000 | 2,816 |
| 2023-04-06 | 2,812 | 2,816 | 2,790 | 2,800 | 72,200 | 2,800 |
| 2023-04-05 | 2,892 | 2,897 | 2,839 | 2,844 | 99,600 | 2,844 |
| 2023-04-04 | 2,919 | 2,934 | 2,909 | 2,924 | 96,100 | 2,924 |
| 2023-04-03 | 2,923 | 2,924 | 2,899 | 2,917 | 80,700 | 2,917 |
| 2023-03-31 | 2,869 | 2,901 | 2,869 | 2,890 | 76,100 | 2,890 |
| 2023-03-30 | 2,867 | 2,867 | 2,840 | 2,860 | 85,700 | 2,860 |
| 2023-03-29 | 2,863 | 2,921 | 2,852 | 2,913 | 132,000 | 2,913 |
| 2023-03-28 | 2,852 | 2,858 | 2,829 | 2,836 | 50,100 | 2,836 |
| 2023-03-27 | 2,842 | 2,842 | 2,825 | 2,838 | 68,200 | 2,838 |
| 2023-03-24 | 2,802 | 2,820 | 2,791 | 2,818 | 58,300 | 2,818 |
| 2023-03-23 | 2,787 | 2,820 | 2,782 | 2,820 | 47,000 | 2,820 |
| 2023-03-22 | 2,831 | 2,835 | 2,812 | 2,820 | 69,000 | 2,820 |
| 2023-03-20 | 2,794 | 2,799 | 2,774 | 2,784 | 78,300 | 2,784 |
| 2023-03-17 | 2,844 | 2,844 | 2,808 | 2,813 | 81,200 | 2,813 |
| 2023-03-16 | 2,814 | 2,821 | 2,783 | 2,796 | 75,000 | 2,796 |
| 2023-03-15 | 2,839 | 2,875 | 2,835 | 2,864 | 56,000 | 2,864 |
| 2023-03-14 | 2,863 | 2,863 | 2,796 | 2,823 | 103,200 | 2,823 |
| 2023-03-13 | 2,943 | 2,943 | 2,883 | 2,913 | 57,100 | 2,913 |
| 2023-03-10 | 2,990 | 2,997 | 2,940 | 2,958 | 137,600 | 2,958 |
| 2023-03-09 | 2,978 | 3,030 | 2,978 | 3,000 | 110,800 | 3,000 |
| 2023-03-08 | 2,941 | 2,973 | 2,936 | 2,970 | 86,900 | 2,970 |
| 2023-03-07 | 2,900 | 2,941 | 2,898 | 2,933 | 96,200 | 2,933 |
| 2023-03-06 | 2,885 | 2,900 | 2,873 | 2,894 | 72,900 | 2,894 |
| 2023-03-03 | 2,862 | 2,889 | 2,847 | 2,882 | 116,300 | 2,882 |
| 2023-03-02 | 2,847 | 2,855 | 2,840 | 2,846 | 71,600 | 2,846 |
| 2023-03-01 | 2,807 | 2,843 | 2,805 | 2,830 | 57,000 | 2,830 |
| 2023-02-28 | 2,828 | 2,834 | 2,815 | 2,816 | 115,500 | 2,816 |
| 2023-02-27 | 2,815 | 2,827 | 2,811 | 2,826 | 48,100 | 2,826 |
| 2023-02-24 | 2,797 | 2,820 | 2,782 | 2,819 | 79,900 | 2,819 |
| 2023-02-22 | 2,800 | 2,804 | 2,785 | 2,786 | 58,000 | 2,786 |
| 2023-02-21 | 2,808 | 2,819 | 2,799 | 2,816 | 30,100 | 2,816 |
| 2023-02-20 | 2,805 | 2,820 | 2,804 | 2,804 | 25,400 | 2,804 |
| 2023-02-17 | 2,800 | 2,811 | 2,785 | 2,789 | 60,300 | 2,789 |
| 2023-02-16 | 2,811 | 2,816 | 2,798 | 2,805 | 32,400 | 2,805 |
| 2023-02-15 | 2,820 | 2,820 | 2,784 | 2,797 | 47,000 | 2,797 |
| 2023-02-14 | 2,800 | 2,815 | 2,792 | 2,810 | 39,400 | 2,810 |
| 2023-02-13 | 2,780 | 2,785 | 2,753 | 2,767 | 30,400 | 2,767 |
| 2023-02-10 | 2,744 | 2,800 | 2,744 | 2,783 | 39,800 | 2,783 |
| 2023-02-09 | 2,766 | 2,780 | 2,762 | 2,769 | 31,200 | 2,769 |
| 2023-02-08 | 2,773 | 2,797 | 2,771 | 2,772 | 37,500 | 2,772 |
| 2023-02-07 | 2,760 | 2,770 | 2,754 | 2,761 | 57,400 | 2,761 |
| 2023-02-06 | 2,766 | 2,785 | 2,742 | 2,760 | 61,400 | 2,760 |
| 2023-02-03 | 2,744 | 2,745 | 2,717 | 2,734 | 48,000 | 2,734 |
| 2023-02-02 | 2,787 | 2,787 | 2,750 | 2,763 | 60,300 | 2,763 |
| 2023-02-01 | 2,820 | 2,824 | 2,772 | 2,772 | 74,700 | 2,772 |
| 2023-01-31 | 2,781 | 2,833 | 2,781 | 2,814 | 94,800 | 2,814 |
| 2023-01-30 | 2,798 | 2,813 | 2,783 | 2,788 | 76,400 | 2,788 |
| 2023-01-27 | 2,808 | 2,820 | 2,795 | 2,797 | 53,000 | 2,797 |
| 2023-01-26 | 2,784 | 2,817 | 2,775 | 2,792 | 96,200 | 2,792 |
| 2023-01-25 | 2,757 | 2,792 | 2,749 | 2,783 | 73,000 | 2,783 |
| 2023-01-24 | 2,726 | 2,766 | 2,726 | 2,759 | 92,700 | 2,759 |
| 2023-01-23 | 2,691 | 2,710 | 2,685 | 2,699 | 62,100 | 2,699 |
| 2023-01-20 | 2,676 | 2,692 | 2,668 | 2,678 | 46,800 | 2,678 |
| 2023-01-19 | 2,691 | 2,695 | 2,672 | 2,672 | 76,100 | 2,672 |
| 2023-01-18 | 2,654 | 2,723 | 2,649 | 2,691 | 59,900 | 2,691 |
| 2023-01-17 | 2,646 | 2,663 | 2,643 | 2,654 | 53,200 | 2,654 |
| 2023-01-16 | 2,648 | 2,659 | 2,632 | 2,646 | 48,900 | 2,646 |
| 2023-01-13 | 2,652 | 2,673 | 2,649 | 2,653 | 58,200 | 2,653 |
| 2023-01-12 | 2,661 | 2,677 | 2,655 | 2,668 | 42,700 | 2,668 |
| 2023-01-11 | 2,653 | 2,686 | 2,653 | 2,680 | 53,700 | 2,680 |
| 2023-01-10 | 2,670 | 2,688 | 2,640 | 2,645 | 81,800 | 2,645 |
| 2023-01-06 | 2,659 | 2,664 | 2,642 | 2,650 | 68,300 | 2,650 |
| 2023-01-05 | 2,675 | 2,676 | 2,646 | 2,662 | 91,200 | 2,662 |
| 2023-01-04 | 2,699 | 2,700 | 2,671 | 2,677 | 73,900 | 2,677 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株