7269 スズキ(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 | 5,997 | 6,085 | 5,981 | 6,033 | 1,627,900 | 1,508.25 |
| 2023-12-28 | 5,957 | 6,055 | 5,933 | 6,028 | 1,520,900 | 1,507 |
| 2023-12-27 | 5,925 | 5,975 | 5,877 | 5,929 | 1,554,300 | 1,482.25 |
| 2023-12-26 | 6,000 | 6,010 | 5,861 | 5,925 | 2,011,200 | 1,481.25 |
| 2023-12-25 | 6,232 | 6,320 | 5,981 | 5,983 | 3,992,500 | 1,495.75 |
| 2023-12-22 | 6,000 | 6,112 | 5,936 | 6,100 | 4,187,900 | 1,525 |
| 2023-12-21 | 5,873 | 5,978 | 5,830 | 5,896 | 5,660,300 | 1,474 |
| 2023-12-20 | 5,693 | 5,802 | 5,653 | 5,773 | 2,463,700 | 1,443.25 |
| 2023-12-19 | 5,564 | 5,660 | 5,509 | 5,599 | 1,184,700 | 1,399.75 |
| 2023-12-18 | 5,538 | 5,576 | 5,473 | 5,576 | 1,133,900 | 1,394 |
| 2023-12-15 | 5,520 | 5,587 | 5,503 | 5,565 | 1,837,700 | 1,391.25 |
| 2023-12-14 | 5,582 | 5,600 | 5,436 | 5,461 | 2,308,100 | 1,365.25 |
| 2023-12-13 | 5,600 | 5,696 | 5,545 | 5,682 | 1,935,900 | 1,420.50 |
| 2023-12-12 | 5,800 | 5,818 | 5,638 | 5,639 | 1,759,600 | 1,409.75 |
| 2023-12-11 | 5,724 | 5,782 | 5,708 | 5,742 | 1,491,400 | 1,435.50 |
| 2023-12-08 | 5,732 | 5,769 | 5,679 | 5,744 | 2,316,600 | 1,436 |
| 2023-12-07 | 5,930 | 5,960 | 5,870 | 5,891 | 1,044,100 | 1,472.75 |
| 2023-12-06 | 5,847 | 5,963 | 5,826 | 5,956 | 1,332,000 | 1,489 |
| 2023-12-05 | 5,830 | 5,873 | 5,801 | 5,819 | 1,679,300 | 1,454.75 |
| 2023-12-04 | 6,010 | 6,020 | 5,830 | 5,864 | 2,007,300 | 1,466 |
| 2023-12-01 | 6,059 | 6,091 | 6,032 | 6,058 | 999,800 | 1,514.50 |
| 2023-11-30 | 6,026 | 6,060 | 5,980 | 6,021 | 1,703,800 | 1,505.25 |
| 2023-11-29 | 6,077 | 6,095 | 5,945 | 6,027 | 1,768,600 | 1,506.75 |
| 2023-11-28 | 6,044 | 6,137 | 6,019 | 6,126 | 1,791,700 | 1,531.50 |
| 2023-11-27 | 6,064 | 6,070 | 5,998 | 6,047 | 1,389,400 | 1,511.75 |
| 2023-11-24 | 6,034 | 6,076 | 5,995 | 6,038 | 1,563,100 | 1,509.50 |
| 2023-11-22 | 5,941 | 6,010 | 5,890 | 5,934 | 2,436,300 | 1,483.50 |
| 2023-11-21 | 6,058 | 6,058 | 5,904 | 5,973 | 2,385,000 | 1,493.25 |
| 2023-11-20 | 6,310 | 6,347 | 6,100 | 6,124 | 2,121,000 | 1,531 |
| 2023-11-17 | 6,317 | 6,378 | 6,307 | 6,375 | 1,194,200 | 1,593.75 |
| 2023-11-16 | 6,362 | 6,376 | 6,287 | 6,344 | 1,591,600 | 1,586 |
| 2023-11-15 | 6,427 | 6,439 | 6,307 | 6,373 | 2,120,400 | 1,593.25 |
| 2023-11-14 | 6,518 | 6,549 | 6,412 | 6,415 | 1,337,600 | 1,603.75 |
| 2023-11-13 | 6,577 | 6,577 | 6,474 | 6,479 | 1,261,400 | 1,619.75 |
| 2023-11-10 | 6,407 | 6,455 | 6,346 | 6,434 | 1,593,000 | 1,608.50 |
| 2023-11-09 | 6,285 | 6,455 | 6,236 | 6,426 | 3,251,800 | 1,606.50 |
| 2023-11-08 | 6,300 | 6,364 | 6,211 | 6,211 | 5,767,800 | 1,552.75 |
| 2023-11-07 | 6,123 | 6,130 | 5,995 | 6,021 | 1,582,800 | 1,505.25 |
| 2023-11-06 | 6,127 | 6,146 | 6,058 | 6,105 | 2,335,800 | 1,526.25 |
| 2023-11-02 | 6,050 | 6,135 | 5,938 | 5,939 | 2,159,900 | 1,484.75 |
| 2023-11-01 | 5,960 | 6,046 | 5,931 | 5,951 | 2,711,000 | 1,487.75 |
| 2023-10-31 | 5,875 | 5,884 | 5,715 | 5,784 | 1,827,700 | 1,446 |
| 2023-10-30 | 5,760 | 5,924 | 5,736 | 5,800 | 2,315,800 | 1,450 |
| 2023-10-27 | 5,789 | 5,843 | 5,759 | 5,838 | 1,255,700 | 1,459.50 |
| 2023-10-26 | 5,838 | 5,850 | 5,752 | 5,779 | 1,079,400 | 1,444.75 |
| 2023-10-25 | 5,910 | 5,926 | 5,835 | 5,841 | 1,171,900 | 1,460.25 |
| 2023-10-24 | 5,823 | 5,836 | 5,662 | 5,768 | 1,456,900 | 1,442 |
| 2023-10-23 | 5,834 | 5,856 | 5,770 | 5,770 | 1,326,100 | 1,442.50 |
| 2023-10-20 | 5,734 | 5,853 | 5,704 | 5,788 | 1,398,600 | 1,447 |
| 2023-10-19 | 5,802 | 5,885 | 5,801 | 5,834 | 1,243,100 | 1,458.50 |
| 2023-10-18 | 5,964 | 5,975 | 5,851 | 5,902 | 1,278,300 | 1,475.50 |
| 2023-10-17 | 6,057 | 6,067 | 5,898 | 5,960 | 1,282,500 | 1,490 |
| 2023-10-16 | 5,886 | 5,948 | 5,857 | 5,917 | 1,633,200 | 1,479.25 |
| 2023-10-13 | 6,015 | 6,035 | 5,933 | 5,955 | 1,543,900 | 1,488.75 |
| 2023-10-12 | 6,026 | 6,102 | 6,008 | 6,050 | 2,115,300 | 1,512.50 |
| 2023-10-11 | 5,908 | 6,010 | 5,901 | 5,942 | 1,460,000 | 1,485.50 |
| 2023-10-10 | 5,897 | 5,974 | 5,871 | 5,905 | 1,849,200 | 1,476.25 |
| 2023-10-06 | 5,682 | 5,823 | 5,616 | 5,762 | 2,126,900 | 1,440.50 |
| 2023-10-05 | 5,592 | 5,657 | 5,483 | 5,640 | 1,909,400 | 1,410 |
| 2023-10-04 | 5,634 | 5,649 | 5,451 | 5,457 | 2,175,700 | 1,364.25 |
| 2023-10-03 | 5,937 | 5,937 | 5,708 | 5,726 | 2,056,900 | 1,431.50 |
| 2023-10-02 | 6,048 | 6,145 | 5,950 | 5,950 | 1,599,500 | 1,487.50 |
| 2023-09-29 | 6,059 | 6,060 | 5,933 | 6,016 | 2,074,100 | 1,504 |
| 2023-09-28 | 6,112 | 6,144 | 5,988 | 6,059 | 1,566,300 | 1,514.75 |
| 2023-09-27 | 6,061 | 6,147 | 6,002 | 6,147 | 1,460,700 | 1,536.75 |
| 2023-09-26 | 6,140 | 6,152 | 6,073 | 6,097 | 1,253,200 | 1,524.25 |
| 2023-09-25 | 6,085 | 6,137 | 6,018 | 6,097 | 1,088,300 | 1,524.25 |
| 2023-09-22 | 6,006 | 6,068 | 5,931 | 6,024 | 1,561,200 | 1,506 |
| 2023-09-21 | 6,161 | 6,242 | 6,085 | 6,085 | 1,406,900 | 1,521.25 |
| 2023-09-20 | 6,234 | 6,256 | 6,122 | 6,136 | 2,156,700 | 1,534 |
| 2023-09-19 | 6,262 | 6,298 | 6,180 | 6,291 | 1,852,700 | 1,572.75 |
| 2023-09-15 | 6,250 | 6,330 | 6,243 | 6,300 | 2,588,400 | 1,575 |
| 2023-09-14 | 6,129 | 6,198 | 6,122 | 6,174 | 1,720,400 | 1,543.50 |
| 2023-09-13 | 6,051 | 6,119 | 6,014 | 6,101 | 1,455,200 | 1,525.25 |
| 2023-09-12 | 5,912 | 6,002 | 5,900 | 6,002 | 1,175,700 | 1,500.50 |
| 2023-09-11 | 5,943 | 5,959 | 5,858 | 5,880 | 1,096,000 | 1,470 |
| 2023-09-08 | 5,900 | 5,933 | 5,860 | 5,901 | 1,562,700 | 1,475.25 |
| 2023-09-07 | 6,010 | 6,020 | 5,941 | 5,941 | 1,124,800 | 1,485.25 |
| 2023-09-06 | 5,997 | 6,054 | 5,984 | 6,020 | 1,543,900 | 1,505 |
| 2023-09-05 | 5,952 | 5,965 | 5,924 | 5,958 | 1,585,300 | 1,489.50 |
| 2023-09-04 | 5,800 | 5,925 | 5,794 | 5,922 | 1,591,900 | 1,480.50 |
| 2023-09-01 | 5,693 | 5,784 | 5,680 | 5,770 | 1,463,600 | 1,442.50 |
| 2023-08-31 | 5,630 | 5,754 | 5,626 | 5,735 | 2,111,700 | 1,433.75 |
| 2023-08-30 | 5,550 | 5,606 | 5,547 | 5,583 | 1,223,600 | 1,395.75 |
| 2023-08-29 | 5,521 | 5,575 | 5,502 | 5,521 | 1,134,000 | 1,380.25 |
| 2023-08-28 | 5,391 | 5,492 | 5,387 | 5,492 | 1,017,100 | 1,373 |
| 2023-08-25 | 5,332 | 5,379 | 5,323 | 5,346 | 973,400 | 1,336.50 |
| 2023-08-24 | 5,342 | 5,401 | 5,320 | 5,397 | 1,155,000 | 1,349.25 |
| 2023-08-23 | 5,286 | 5,354 | 5,271 | 5,351 | 1,108,700 | 1,337.75 |
| 2023-08-22 | 5,258 | 5,313 | 5,255 | 5,304 | 1,148,300 | 1,326 |
| 2023-08-21 | 5,218 | 5,228 | 5,168 | 5,180 | 921,800 | 1,295 |
| 2023-08-18 | 5,167 | 5,194 | 5,153 | 5,175 | 380,300 | 1,293.75 |
| 2023-08-17 | 5,170 | 5,245 | 5,140 | 5,222 | 1,226,000 | 1,305.50 |
| 2023-08-16 | 5,190 | 5,209 | 5,167 | 5,177 | 1,032,800 | 1,294.25 |
| 2023-08-15 | 5,274 | 5,280 | 5,216 | 5,232 | 1,584,000 | 1,308 |
| 2023-08-14 | 5,360 | 5,376 | 5,237 | 5,255 | 1,500,700 | 1,313.75 |
| 2023-08-10 | 5,277 | 5,306 | 5,261 | 5,294 | 1,653,400 | 1,323.50 |
| 2023-08-09 | 5,366 | 5,376 | 5,281 | 5,281 | 1,699,500 | 1,320.25 |
| 2023-08-08 | 5,330 | 5,383 | 5,325 | 5,357 | 1,706,200 | 1,339.25 |
| 2023-08-07 | 5,310 | 5,450 | 5,181 | 5,289 | 3,079,400 | 1,322.25 |
| 2023-08-04 | 5,399 | 5,473 | 5,376 | 5,410 | 1,659,100 | 1,352.50 |
| 2023-08-03 | 5,476 | 5,482 | 5,398 | 5,398 | 1,464,500 | 1,349.50 |
| 2023-08-02 | 5,600 | 5,644 | 5,496 | 5,514 | 1,904,600 | 1,378.50 |
| 2023-08-01 | 5,697 | 5,737 | 5,626 | 5,655 | 1,991,200 | 1,413.75 |
| 2023-07-31 | 5,677 | 5,748 | 5,671 | 5,697 | 2,140,000 | 1,424.25 |
| 2023-07-28 | 5,460 | 5,576 | 5,408 | 5,552 | 2,211,600 | 1,388 |
| 2023-07-27 | 5,540 | 5,554 | 5,498 | 5,536 | 1,366,300 | 1,384 |
| 2023-07-26 | 5,515 | 5,556 | 5,480 | 5,528 | 973,000 | 1,382 |
| 2023-07-25 | 5,545 | 5,608 | 5,523 | 5,578 | 1,763,700 | 1,394.50 |
| 2023-07-24 | 5,501 | 5,568 | 5,484 | 5,507 | 1,295,100 | 1,376.75 |
| 2023-07-21 | 5,405 | 5,484 | 5,389 | 5,424 | 981,800 | 1,356 |
| 2023-07-20 | 5,425 | 5,498 | 5,408 | 5,422 | 1,333,600 | 1,355.50 |
| 2023-07-19 | 5,350 | 5,410 | 5,319 | 5,399 | 1,620,100 | 1,349.75 |
| 2023-07-18 | 5,208 | 5,323 | 5,201 | 5,304 | 1,239,600 | 1,326 |
| 2023-07-14 | 5,356 | 5,388 | 5,187 | 5,245 | 2,247,700 | 1,311.25 |
| 2023-07-13 | 5,388 | 5,412 | 5,349 | 5,365 | 1,689,800 | 1,341.25 |
| 2023-07-12 | 5,433 | 5,440 | 5,364 | 5,387 | 1,943,300 | 1,346.75 |
| 2023-07-11 | 5,420 | 5,421 | 5,353 | 5,386 | 1,417,400 | 1,346.50 |
| 2023-07-10 | 5,485 | 5,497 | 5,317 | 5,362 | 2,105,000 | 1,340.50 |
| 2023-07-07 | 5,419 | 5,527 | 5,377 | 5,462 | 2,707,200 | 1,365.50 |
| 2023-07-06 | 5,395 | 5,513 | 5,367 | 5,427 | 3,057,700 | 1,356.75 |
| 2023-07-05 | 5,290 | 5,416 | 5,263 | 5,377 | 2,852,200 | 1,344.25 |
| 2023-07-04 | 5,281 | 5,289 | 5,205 | 5,220 | 964,000 | 1,305 |
| 2023-07-03 | 5,271 | 5,299 | 5,238 | 5,255 | 1,150,900 | 1,313.75 |
| 2023-06-30 | 5,195 | 5,233 | 5,103 | 5,201 | 2,068,400 | 1,300.25 |
| 2023-06-29 | 5,100 | 5,271 | 5,092 | 5,213 | 2,346,100 | 1,303.25 |
| 2023-06-28 | 5,011 | 5,043 | 4,947 | 5,041 | 1,874,300 | 1,260.25 |
| 2023-06-27 | 4,963 | 4,968 | 4,888 | 4,920 | 1,260,700 | 1,230 |
| 2023-06-26 | 4,969 | 4,988 | 4,905 | 4,941 | 1,277,200 | 1,235.25 |
| 2023-06-23 | 5,111 | 5,115 | 4,966 | 4,995 | 2,151,100 | 1,248.75 |
| 2023-06-22 | 4,972 | 5,080 | 4,953 | 5,060 | 1,436,400 | 1,265 |
| 2023-06-21 | 4,934 | 5,041 | 4,930 | 5,006 | 1,680,900 | 1,251.50 |
| 2023-06-20 | 5,000 | 5,019 | 4,966 | 5,002 | 1,513,000 | 1,250.50 |
| 2023-06-19 | 5,081 | 5,082 | 4,992 | 5,018 | 1,946,100 | 1,254.50 |
| 2023-06-16 | 5,104 | 5,111 | 4,987 | 5,048 | 3,312,700 | 1,262 |
| 2023-06-15 | 5,119 | 5,119 | 5,029 | 5,100 | 2,711,100 | 1,275 |
| 2023-06-14 | 5,079 | 5,138 | 5,052 | 5,116 | 1,872,200 | 1,279 |
| 2023-06-13 | 5,035 | 5,068 | 5,004 | 5,022 | 1,723,300 | 1,255.50 |
| 2023-06-12 | 5,063 | 5,066 | 4,988 | 5,004 | 1,132,300 | 1,251 |
| 2023-06-09 | 5,016 | 5,092 | 5,004 | 5,044 | 2,632,000 | 1,261 |
| 2023-06-08 | 5,005 | 5,009 | 4,878 | 4,932 | 1,914,100 | 1,233 |
| 2023-06-07 | 4,961 | 5,063 | 4,961 | 4,981 | 3,794,400 | 1,245.25 |
| 2023-06-06 | 4,825 | 4,897 | 4,763 | 4,895 | 1,914,100 | 1,223.75 |
| 2023-06-05 | 4,697 | 4,827 | 4,688 | 4,827 | 2,589,900 | 1,206.75 |
| 2023-06-02 | 4,557 | 4,632 | 4,557 | 4,630 | 1,803,900 | 1,157.50 |
| 2023-06-01 | 4,600 | 4,607 | 4,545 | 4,557 | 1,484,400 | 1,139.25 |
| 2023-05-31 | 4,570 | 4,605 | 4,554 | 4,602 | 2,302,300 | 1,150.50 |
| 2023-05-30 | 4,553 | 4,630 | 4,536 | 4,617 | 1,348,600 | 1,154.25 |
| 2023-05-29 | 4,639 | 4,649 | 4,566 | 4,575 | 1,958,600 | 1,143.75 |
| 2023-05-26 | 4,607 | 4,613 | 4,526 | 4,534 | 1,689,500 | 1,133.50 |
| 2023-05-25 | 4,579 | 4,612 | 4,542 | 4,555 | 2,060,000 | 1,138.75 |
| 2023-05-24 | 4,688 | 4,704 | 4,611 | 4,627 | 1,464,000 | 1,156.75 |
| 2023-05-23 | 4,770 | 4,785 | 4,682 | 4,683 | 2,153,500 | 1,170.75 |
| 2023-05-22 | 4,689 | 4,740 | 4,678 | 4,740 | 1,332,400 | 1,185 |
| 2023-05-19 | 4,700 | 4,704 | 4,661 | 4,682 | 1,672,700 | 1,170.50 |
| 2023-05-18 | 4,653 | 4,707 | 4,647 | 4,660 | 2,203,000 | 1,165 |
| 2023-05-17 | 4,680 | 4,681 | 4,597 | 4,605 | 2,607,000 | 1,151.25 |
| 2023-05-16 | 4,775 | 4,793 | 4,637 | 4,643 | 5,089,100 | 1,160.75 |
| 2023-05-15 | 4,900 | 4,928 | 4,856 | 4,928 | 1,994,100 | 1,232 |
| 2023-05-12 | 4,855 | 4,869 | 4,816 | 4,845 | 1,669,000 | 1,211.25 |
| 2023-05-11 | 4,843 | 4,858 | 4,766 | 4,788 | 1,134,800 | 1,197 |
| 2023-05-10 | 4,860 | 4,879 | 4,803 | 4,843 | 904,100 | 1,210.75 |
| 2023-05-09 | 4,848 | 4,881 | 4,821 | 4,863 | 1,158,000 | 1,215.75 |
| 2023-05-08 | 4,815 | 4,835 | 4,777 | 4,802 | 1,151,000 | 1,200.50 |
| 2023-05-02 | 4,827 | 4,833 | 4,762 | 4,783 | 1,852,500 | 1,195.75 |
| 2023-05-01 | 4,762 | 4,840 | 4,760 | 4,833 | 1,773,300 | 1,208.25 |
| 2023-04-28 | 4,665 | 4,717 | 4,646 | 4,699 | 1,820,600 | 1,174.75 |
| 2023-04-27 | 4,590 | 4,666 | 4,586 | 4,642 | 1,483,600 | 1,160.50 |
| 2023-04-26 | 4,604 | 4,627 | 4,580 | 4,585 | 1,419,900 | 1,146.25 |
| 2023-04-25 | 4,636 | 4,667 | 4,620 | 4,623 | 739,600 | 1,155.75 |
| 2023-04-24 | 4,636 | 4,649 | 4,607 | 4,628 | 807,700 | 1,157 |
| 2023-04-21 | 4,600 | 4,635 | 4,577 | 4,593 | 1,566,100 | 1,148.25 |
| 2023-04-20 | 4,635 | 4,672 | 4,598 | 4,660 | 1,166,900 | 1,165 |
| 2023-04-19 | 4,707 | 4,723 | 4,674 | 4,686 | 1,030,400 | 1,171.50 |
| 2023-04-18 | 4,721 | 4,732 | 4,678 | 4,720 | 936,900 | 1,180 |
| 2023-04-17 | 4,688 | 4,728 | 4,677 | 4,721 | 850,500 | 1,180.25 |
| 2023-04-14 | 4,672 | 4,680 | 4,637 | 4,651 | 1,200,400 | 1,162.75 |
| 2023-04-13 | 4,641 | 4,672 | 4,602 | 4,668 | 885,500 | 1,167 |
| 2023-04-12 | 4,710 | 4,710 | 4,648 | 4,663 | 927,300 | 1,165.75 |
| 2023-04-11 | 4,676 | 4,690 | 4,626 | 4,656 | 1,123,800 | 1,164 |
| 2023-04-10 | 4,661 | 4,674 | 4,580 | 4,618 | 1,329,900 | 1,154.50 |
| 2023-04-07 | 4,709 | 4,715 | 4,655 | 4,661 | 745,100 | 1,165.25 |
| 2023-04-06 | 4,735 | 4,742 | 4,641 | 4,664 | 1,490,300 | 1,166 |
| 2023-04-05 | 4,805 | 4,838 | 4,760 | 4,774 | 996,900 | 1,193.50 |
| 2023-04-04 | 4,845 | 4,889 | 4,826 | 4,875 | 1,198,200 | 1,218.75 |
| 2023-04-03 | 4,863 | 4,871 | 4,802 | 4,857 | 1,556,400 | 1,214.25 |
| 2023-03-31 | 4,872 | 4,912 | 4,798 | 4,804 | 1,890,100 | 1,201 |
| 2023-03-30 | 4,845 | 4,880 | 4,804 | 4,830 | 1,269,900 | 1,207.50 |
| 2023-03-29 | 4,752 | 4,885 | 4,736 | 4,874 | 1,985,200 | 1,218.50 |
| 2023-03-28 | 4,800 | 4,832 | 4,734 | 4,752 | 1,350,400 | 1,188 |
| 2023-03-27 | 4,722 | 4,777 | 4,714 | 4,744 | 1,381,500 | 1,186 |
| 2023-03-24 | 4,653 | 4,694 | 4,634 | 4,680 | 1,100,600 | 1,170 |
| 2023-03-23 | 4,580 | 4,705 | 4,560 | 4,671 | 2,155,800 | 1,167.75 |
| 2023-03-22 | 4,522 | 4,605 | 4,480 | 4,574 | 1,612,100 | 1,143.50 |
| 2023-03-20 | 4,470 | 4,501 | 4,438 | 4,452 | 1,084,300 | 1,113 |
| 2023-03-17 | 4,500 | 4,509 | 4,425 | 4,509 | 1,504,800 | 1,127.25 |
| 2023-03-16 | 4,440 | 4,480 | 4,368 | 4,473 | 1,986,500 | 1,118.25 |
| 2023-03-15 | 4,681 | 4,687 | 4,585 | 4,606 | 1,143,500 | 1,151.50 |
| 2023-03-14 | 4,620 | 4,630 | 4,526 | 4,620 | 1,934,400 | 1,155 |
| 2023-03-13 | 4,819 | 4,848 | 4,716 | 4,760 | 1,540,100 | 1,190 |
| 2023-03-10 | 4,897 | 4,931 | 4,875 | 4,889 | 1,821,300 | 1,222.25 |
| 2023-03-09 | 4,999 | 5,018 | 4,966 | 4,967 | 1,222,500 | 1,241.75 |
| 2023-03-08 | 4,965 | 4,988 | 4,942 | 4,978 | 1,142,900 | 1,244.50 |
| 2023-03-07 | 4,939 | 4,972 | 4,918 | 4,972 | 1,246,100 | 1,243 |
| 2023-03-06 | 4,923 | 4,967 | 4,905 | 4,939 | 1,378,300 | 1,234.75 |
| 2023-03-03 | 4,829 | 4,909 | 4,818 | 4,895 | 1,741,600 | 1,223.75 |
| 2023-03-02 | 4,825 | 4,848 | 4,806 | 4,830 | 1,446,000 | 1,207.50 |
| 2023-03-01 | 4,806 | 4,872 | 4,806 | 4,846 | 1,400,200 | 1,211.50 |
| 2023-02-28 | 4,760 | 4,814 | 4,754 | 4,783 | 1,717,900 | 1,195.75 |
| 2023-02-27 | 4,750 | 4,779 | 4,732 | 4,753 | 1,105,700 | 1,188.25 |
| 2023-02-24 | 4,676 | 4,731 | 4,659 | 4,718 | 1,245,500 | 1,179.50 |
| 2023-02-22 | 4,730 | 4,746 | 4,661 | 4,685 | 1,234,500 | 1,171.25 |
| 2023-02-21 | 4,731 | 4,797 | 4,731 | 4,777 | 884,200 | 1,194.25 |
| 2023-02-20 | 4,825 | 4,839 | 4,765 | 4,777 | 1,004,200 | 1,194.25 |
| 2023-02-17 | 4,819 | 4,834 | 4,791 | 4,810 | 1,130,200 | 1,202.50 |
| 2023-02-16 | 4,762 | 4,827 | 4,751 | 4,819 | 1,334,300 | 1,204.75 |
| 2023-02-15 | 4,752 | 4,765 | 4,710 | 4,722 | 979,400 | 1,180.50 |
| 2023-02-14 | 4,737 | 4,748 | 4,682 | 4,682 | 753,100 | 1,170.50 |
| 2023-02-13 | 4,658 | 4,714 | 4,641 | 4,708 | 1,032,600 | 1,177 |
| 2023-02-10 | 4,781 | 4,785 | 4,675 | 4,706 | 1,753,800 | 1,176.50 |
| 2023-02-09 | 4,810 | 4,818 | 4,696 | 4,749 | 1,780,200 | 1,187.25 |
| 2023-02-08 | 4,941 | 4,944 | 4,739 | 4,815 | 3,121,900 | 1,203.75 |
| 2023-02-07 | 4,920 | 4,928 | 4,793 | 4,833 | 1,889,400 | 1,208.25 |
| 2023-02-06 | 4,901 | 4,940 | 4,851 | 4,862 | 1,589,600 | 1,215.50 |
| 2023-02-03 | 4,832 | 4,850 | 4,785 | 4,793 | 1,510,300 | 1,198.25 |
| 2023-02-02 | 4,831 | 4,845 | 4,757 | 4,824 | 1,750,400 | 1,206 |
| 2023-02-01 | 4,863 | 4,882 | 4,830 | 4,834 | 1,008,400 | 1,208.50 |
| 2023-01-31 | 4,830 | 4,893 | 4,825 | 4,839 | 1,569,100 | 1,209.75 |
| 2023-01-30 | 4,842 | 4,884 | 4,801 | 4,805 | 1,996,900 | 1,201.25 |
| 2023-01-27 | 4,797 | 4,852 | 4,786 | 4,839 | 2,594,000 | 1,209.75 |
| 2023-01-26 | 4,698 | 4,782 | 4,696 | 4,776 | 2,709,700 | 1,194 |
| 2023-01-25 | 4,679 | 4,747 | 4,635 | 4,720 | 4,010,400 | 1,180 |
| 2023-01-24 | 4,475 | 4,499 | 4,445 | 4,469 | 1,824,900 | 1,117.25 |
| 2023-01-23 | 4,389 | 4,435 | 4,364 | 4,405 | 1,969,900 | 1,101.25 |
| 2023-01-20 | 4,290 | 4,346 | 4,282 | 4,329 | 2,452,600 | 1,082.25 |
| 2023-01-19 | 4,289 | 4,315 | 4,237 | 4,283 | 3,066,100 | 1,070.75 |
| 2023-01-18 | 4,269 | 4,461 | 4,245 | 4,429 | 2,316,700 | 1,107.25 |
| 2023-01-17 | 4,227 | 4,277 | 4,207 | 4,258 | 1,555,100 | 1,064.50 |
| 2023-01-16 | 4,140 | 4,182 | 4,094 | 4,161 | 1,643,500 | 1,040.25 |
| 2023-01-13 | 4,286 | 4,311 | 4,218 | 4,230 | 1,784,000 | 1,057.50 |
| 2023-01-12 | 4,311 | 4,328 | 4,266 | 4,282 | 1,090,000 | 1,070.50 |
| 2023-01-11 | 4,275 | 4,306 | 4,250 | 4,291 | 1,220,300 | 1,072.75 |
| 2023-01-10 | 4,300 | 4,314 | 4,237 | 4,275 | 1,743,400 | 1,068.75 |
| 2023-01-06 | 4,180 | 4,301 | 4,175 | 4,258 | 1,685,100 | 1,064.50 |
| 2023-01-05 | 4,202 | 4,230 | 4,140 | 4,178 | 1,489,200 | 1,044.50 |
| 2023-01-04 | 4,190 | 4,221 | 4,123 | 4,132 | 2,397,200 | 1,033 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
