1911 住友林業(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 | 4,200 | 4,248 | 4,178 | 4,203 | 806,800 | 4,203 |
| 2023-12-28 | 4,118 | 4,207 | 4,114 | 4,197 | 853,100 | 4,197 |
| 2023-12-27 | 4,287 | 4,306 | 4,227 | 4,239 | 1,136,500 | 4,239 |
| 2023-12-26 | 4,250 | 4,263 | 4,204 | 4,249 | 717,400 | 4,249 |
| 2023-12-25 | 4,311 | 4,344 | 4,250 | 4,261 | 864,100 | 4,261 |
| 2023-12-22 | 4,253 | 4,291 | 4,233 | 4,289 | 918,400 | 4,289 |
| 2023-12-21 | 4,210 | 4,253 | 4,194 | 4,219 | 859,000 | 4,219 |
| 2023-12-20 | 4,200 | 4,262 | 4,190 | 4,241 | 1,498,400 | 4,241 |
| 2023-12-19 | 4,119 | 4,165 | 4,085 | 4,149 | 882,600 | 4,149 |
| 2023-12-18 | 4,118 | 4,127 | 4,038 | 4,119 | 1,314,900 | 4,119 |
| 2023-12-15 | 4,111 | 4,239 | 4,102 | 4,187 | 3,106,100 | 4,187 |
| 2023-12-14 | 4,053 | 4,108 | 3,999 | 4,041 | 2,629,500 | 4,041 |
| 2023-12-13 | 3,926 | 3,970 | 3,897 | 3,913 | 853,600 | 3,913 |
| 2023-12-12 | 3,930 | 3,994 | 3,919 | 3,926 | 1,218,400 | 3,926 |
| 2023-12-11 | 3,832 | 3,910 | 3,828 | 3,903 | 1,234,700 | 3,903 |
| 2023-12-08 | 3,867 | 3,890 | 3,763 | 3,782 | 1,545,500 | 3,782 |
| 2023-12-07 | 3,907 | 3,940 | 3,889 | 3,903 | 1,089,800 | 3,903 |
| 2023-12-06 | 3,807 | 3,938 | 3,807 | 3,937 | 1,167,200 | 3,937 |
| 2023-12-05 | 3,860 | 3,902 | 3,840 | 3,841 | 1,254,100 | 3,841 |
| 2023-12-04 | 3,820 | 3,870 | 3,769 | 3,866 | 1,250,100 | 3,866 |
| 2023-12-01 | 3,812 | 3,841 | 3,778 | 3,818 | 878,100 | 3,818 |
| 2023-11-30 | 3,786 | 3,791 | 3,718 | 3,774 | 1,290,900 | 3,774 |
| 2023-11-29 | 3,850 | 3,867 | 3,778 | 3,789 | 956,300 | 3,789 |
| 2023-11-28 | 3,845 | 3,875 | 3,802 | 3,866 | 892,000 | 3,866 |
| 2023-11-27 | 3,894 | 3,894 | 3,837 | 3,838 | 832,700 | 3,838 |
| 2023-11-24 | 3,892 | 3,896 | 3,850 | 3,866 | 707,900 | 3,866 |
| 2023-11-22 | 3,848 | 3,923 | 3,837 | 3,858 | 1,088,800 | 3,858 |
| 2023-11-21 | 3,865 | 3,934 | 3,827 | 3,884 | 2,119,100 | 3,884 |
| 2023-11-20 | 3,782 | 3,843 | 3,774 | 3,804 | 1,615,500 | 3,804 |
| 2023-11-17 | 3,675 | 3,759 | 3,653 | 3,753 | 1,170,500 | 3,753 |
| 2023-11-16 | 3,676 | 3,734 | 3,651 | 3,684 | 991,800 | 3,684 |
| 2023-11-15 | 3,681 | 3,724 | 3,666 | 3,708 | 1,460,700 | 3,708 |
| 2023-11-14 | 3,613 | 3,635 | 3,592 | 3,605 | 760,000 | 3,605 |
| 2023-11-13 | 3,640 | 3,647 | 3,570 | 3,580 | 982,200 | 3,580 |
| 2023-11-10 | 3,548 | 3,601 | 3,531 | 3,601 | 950,400 | 3,601 |
| 2023-11-09 | 3,522 | 3,598 | 3,503 | 3,574 | 918,700 | 3,574 |
| 2023-11-08 | 3,609 | 3,616 | 3,476 | 3,492 | 1,238,900 | 3,492 |
| 2023-11-07 | 3,521 | 3,574 | 3,510 | 3,528 | 968,500 | 3,528 |
| 2023-11-06 | 3,529 | 3,630 | 3,510 | 3,541 | 2,080,200 | 3,541 |
| 2023-11-02 | 3,388 | 3,450 | 3,376 | 3,418 | 1,729,000 | 3,418 |
| 2023-11-01 | 3,300 | 3,350 | 3,262 | 3,340 | 3,742,600 | 3,340 |
| 2023-10-31 | 3,490 | 3,535 | 3,453 | 3,534 | 1,397,700 | 3,534 |
| 2023-10-30 | 3,535 | 3,535 | 3,424 | 3,457 | 1,178,800 | 3,457 |
| 2023-10-27 | 3,502 | 3,553 | 3,484 | 3,547 | 911,500 | 3,547 |
| 2023-10-26 | 3,464 | 3,485 | 3,435 | 3,479 | 1,215,500 | 3,479 |
| 2023-10-25 | 3,514 | 3,515 | 3,444 | 3,450 | 815,400 | 3,450 |
| 2023-10-24 | 3,501 | 3,519 | 3,383 | 3,475 | 1,006,600 | 3,475 |
| 2023-10-23 | 3,484 | 3,505 | 3,451 | 3,469 | 993,300 | 3,469 |
| 2023-10-20 | 3,501 | 3,509 | 3,458 | 3,492 | 1,309,300 | 3,492 |
| 2023-10-19 | 3,555 | 3,586 | 3,507 | 3,522 | 1,283,000 | 3,522 |
| 2023-10-18 | 3,618 | 3,635 | 3,578 | 3,623 | 625,700 | 3,623 |
| 2023-10-17 | 3,657 | 3,668 | 3,592 | 3,607 | 454,600 | 3,607 |
| 2023-10-16 | 3,640 | 3,661 | 3,586 | 3,601 | 897,200 | 3,601 |
| 2023-10-13 | 3,697 | 3,733 | 3,633 | 3,638 | 1,080,500 | 3,638 |
| 2023-10-12 | 3,756 | 3,790 | 3,742 | 3,767 | 1,309,400 | 3,767 |
| 2023-10-11 | 3,705 | 3,765 | 3,682 | 3,701 | 1,032,500 | 3,701 |
| 2023-10-10 | 3,720 | 3,725 | 3,677 | 3,715 | 1,005,400 | 3,715 |
| 2023-10-06 | 3,624 | 3,733 | 3,623 | 3,653 | 1,535,500 | 3,653 |
| 2023-10-05 | 3,518 | 3,638 | 3,500 | 3,615 | 1,545,600 | 3,615 |
| 2023-10-04 | 3,570 | 3,588 | 3,450 | 3,453 | 1,794,200 | 3,453 |
| 2023-10-03 | 3,737 | 3,749 | 3,616 | 3,635 | 1,906,900 | 3,635 |
| 2023-10-02 | 3,823 | 3,841 | 3,761 | 3,763 | 1,307,100 | 3,763 |
| 2023-09-29 | 3,896 | 3,910 | 3,773 | 3,806 | 1,041,300 | 3,806 |
| 2023-09-28 | 3,846 | 3,895 | 3,811 | 3,846 | 1,457,500 | 3,846 |
| 2023-09-27 | 3,886 | 3,899 | 3,795 | 3,898 | 2,033,300 | 3,898 |
| 2023-09-26 | 3,983 | 3,994 | 3,917 | 3,930 | 1,182,000 | 3,930 |
| 2023-09-25 | 4,040 | 4,072 | 3,996 | 4,042 | 542,500 | 4,042 |
| 2023-09-22 | 3,980 | 4,030 | 3,926 | 4,002 | 1,631,500 | 4,002 |
| 2023-09-21 | 4,098 | 4,131 | 4,063 | 4,076 | 976,700 | 4,076 |
| 2023-09-20 | 4,257 | 4,261 | 4,123 | 4,132 | 1,575,100 | 4,132 |
| 2023-09-19 | 4,292 | 4,292 | 4,181 | 4,270 | 1,675,400 | 4,270 |
| 2023-09-15 | 4,200 | 4,316 | 4,169 | 4,292 | 2,196,600 | 4,292 |
| 2023-09-14 | 4,065 | 4,138 | 4,043 | 4,138 | 1,023,300 | 4,138 |
| 2023-09-13 | 4,169 | 4,169 | 4,046 | 4,068 | 961,900 | 4,068 |
| 2023-09-12 | 4,097 | 4,141 | 4,081 | 4,130 | 798,000 | 4,130 |
| 2023-09-11 | 4,070 | 4,091 | 4,041 | 4,080 | 623,000 | 4,080 |
| 2023-09-08 | 4,080 | 4,120 | 4,029 | 4,057 | 889,100 | 4,057 |
| 2023-09-07 | 4,021 | 4,087 | 4,020 | 4,069 | 1,041,500 | 4,069 |
| 2023-09-06 | 4,098 | 4,148 | 4,004 | 4,021 | 2,301,200 | 4,021 |
| 2023-09-05 | 4,147 | 4,191 | 4,106 | 4,151 | 765,400 | 4,151 |
| 2023-09-04 | 4,150 | 4,173 | 4,136 | 4,165 | 727,300 | 4,165 |
| 2023-09-01 | 4,077 | 4,147 | 4,065 | 4,145 | 834,500 | 4,145 |
| 2023-08-31 | 4,076 | 4,143 | 4,075 | 4,106 | 1,468,300 | 4,106 |
| 2023-08-30 | 4,040 | 4,103 | 4,018 | 4,075 | 1,040,900 | 4,075 |
| 2023-08-29 | 3,981 | 4,040 | 3,951 | 4,002 | 799,400 | 4,002 |
| 2023-08-28 | 3,935 | 3,977 | 3,926 | 3,977 | 674,400 | 3,977 |
| 2023-08-25 | 3,870 | 3,909 | 3,861 | 3,901 | 733,000 | 3,901 |
| 2023-08-24 | 3,952 | 3,957 | 3,894 | 3,899 | 903,000 | 3,899 |
| 2023-08-23 | 3,893 | 3,935 | 3,867 | 3,924 | 804,500 | 3,924 |
| 2023-08-22 | 3,892 | 3,923 | 3,868 | 3,904 | 823,700 | 3,904 |
| 2023-08-21 | 3,920 | 3,950 | 3,892 | 3,892 | 1,157,400 | 3,892 |
| 2023-08-18 | 3,940 | 3,991 | 3,853 | 3,891 | 2,514,900 | 3,891 |
| 2023-08-17 | 4,180 | 4,187 | 4,071 | 4,150 | 1,861,500 | 4,150 |
| 2023-08-16 | 3,999 | 4,222 | 3,995 | 4,189 | 2,762,300 | 4,189 |
| 2023-08-15 | 3,982 | 4,028 | 3,950 | 4,014 | 1,108,700 | 4,014 |
| 2023-08-14 | 4,008 | 4,040 | 3,846 | 3,912 | 1,642,800 | 3,912 |
| 2023-08-10 | 3,880 | 4,028 | 3,875 | 4,019 | 2,508,500 | 4,019 |
| 2023-08-09 | 3,620 | 3,872 | 3,568 | 3,824 | 4,840,400 | 3,824 |
| 2023-08-08 | 3,364 | 3,447 | 3,364 | 3,435 | 942,800 | 3,435 |
| 2023-08-07 | 3,300 | 3,356 | 3,287 | 3,356 | 580,400 | 3,356 |
| 2023-08-04 | 3,321 | 3,383 | 3,320 | 3,328 | 656,100 | 3,328 |
| 2023-08-03 | 3,367 | 3,376 | 3,333 | 3,343 | 698,700 | 3,343 |
| 2023-08-02 | 3,457 | 3,481 | 3,401 | 3,404 | 713,300 | 3,404 |
| 2023-08-01 | 3,445 | 3,483 | 3,438 | 3,480 | 702,100 | 3,480 |
| 2023-07-31 | 3,395 | 3,443 | 3,377 | 3,429 | 1,142,100 | 3,429 |
| 2023-07-28 | 3,366 | 3,400 | 3,308 | 3,351 | 3,179,500 | 3,351 |
| 2023-07-27 | 3,410 | 3,418 | 3,385 | 3,407 | 775,100 | 3,407 |
| 2023-07-26 | 3,445 | 3,448 | 3,399 | 3,423 | 579,600 | 3,423 |
| 2023-07-25 | 3,429 | 3,431 | 3,397 | 3,424 | 548,700 | 3,424 |
| 2023-07-24 | 3,405 | 3,431 | 3,391 | 3,413 | 555,600 | 3,413 |
| 2023-07-21 | 3,391 | 3,422 | 3,380 | 3,381 | 711,800 | 3,381 |
| 2023-07-20 | 3,440 | 3,455 | 3,399 | 3,403 | 555,000 | 3,403 |
| 2023-07-19 | 3,468 | 3,473 | 3,418 | 3,439 | 596,900 | 3,439 |
| 2023-07-18 | 3,393 | 3,427 | 3,376 | 3,409 | 574,600 | 3,409 |
| 2023-07-14 | 3,370 | 3,398 | 3,340 | 3,380 | 872,000 | 3,380 |
| 2023-07-13 | 3,305 | 3,373 | 3,285 | 3,343 | 1,171,500 | 3,343 |
| 2023-07-12 | 3,302 | 3,308 | 3,234 | 3,251 | 987,300 | 3,251 |
| 2023-07-11 | 3,344 | 3,345 | 3,271 | 3,288 | 814,200 | 3,288 |
| 2023-07-10 | 3,313 | 3,360 | 3,279 | 3,303 | 1,360,900 | 3,303 |
| 2023-07-07 | 3,385 | 3,410 | 3,334 | 3,350 | 1,083,900 | 3,350 |
| 2023-07-06 | 3,459 | 3,482 | 3,439 | 3,445 | 979,700 | 3,445 |
| 2023-07-05 | 3,469 | 3,491 | 3,442 | 3,483 | 751,200 | 3,483 |
| 2023-07-04 | 3,518 | 3,526 | 3,470 | 3,477 | 810,300 | 3,477 |
| 2023-07-03 | 3,527 | 3,535 | 3,503 | 3,508 | 939,800 | 3,508 |
| 2023-06-30 | 3,488 | 3,498 | 3,460 | 3,483 | 789,900 | 3,483 |
| 2023-06-29 | 3,493 | 3,531 | 3,471 | 3,488 | 1,260,900 | 3,488 |
| 2023-06-28 | 3,506 | 3,553 | 3,485 | 3,553 | 1,637,500 | 3,553 |
| 2023-06-27 | 3,455 | 3,472 | 3,407 | 3,446 | 805,700 | 3,446 |
| 2023-06-26 | 3,470 | 3,480 | 3,433 | 3,452 | 730,400 | 3,452 |
| 2023-06-23 | 3,547 | 3,566 | 3,441 | 3,468 | 1,180,300 | 3,468 |
| 2023-06-22 | 3,505 | 3,550 | 3,504 | 3,535 | 925,600 | 3,535 |
| 2023-06-21 | 3,367 | 3,487 | 3,353 | 3,470 | 2,118,000 | 3,470 |
| 2023-06-20 | 3,422 | 3,433 | 3,403 | 3,426 | 787,400 | 3,426 |
| 2023-06-19 | 3,452 | 3,466 | 3,396 | 3,425 | 797,400 | 3,425 |
| 2023-06-16 | 3,437 | 3,437 | 3,360 | 3,425 | 2,137,100 | 3,425 |
| 2023-06-15 | 3,408 | 3,424 | 3,378 | 3,409 | 1,113,600 | 3,409 |
| 2023-06-14 | 3,400 | 3,406 | 3,348 | 3,403 | 1,318,200 | 3,403 |
| 2023-06-13 | 3,364 | 3,405 | 3,342 | 3,375 | 1,300,200 | 3,375 |
| 2023-06-12 | 3,339 | 3,348 | 3,312 | 3,338 | 985,700 | 3,338 |
| 2023-06-09 | 3,270 | 3,318 | 3,254 | 3,313 | 901,900 | 3,313 |
| 2023-06-08 | 3,260 | 3,290 | 3,223 | 3,242 | 728,500 | 3,242 |
| 2023-06-07 | 3,338 | 3,343 | 3,246 | 3,249 | 1,384,300 | 3,249 |
| 2023-06-06 | 3,205 | 3,298 | 3,194 | 3,297 | 1,355,800 | 3,297 |
| 2023-06-05 | 3,200 | 3,215 | 3,171 | 3,198 | 1,344,500 | 3,198 |
| 2023-06-02 | 3,135 | 3,150 | 3,090 | 3,130 | 1,223,000 | 3,130 |
| 2023-06-01 | 3,125 | 3,145 | 3,110 | 3,135 | 947,800 | 3,135 |
| 2023-05-31 | 3,195 | 3,200 | 3,120 | 3,145 | 2,284,100 | 3,145 |
| 2023-05-30 | 3,200 | 3,235 | 3,175 | 3,215 | 879,900 | 3,215 |
| 2023-05-29 | 3,170 | 3,200 | 3,155 | 3,180 | 787,200 | 3,180 |
| 2023-05-26 | 3,130 | 3,165 | 3,125 | 3,130 | 662,200 | 3,130 |
| 2023-05-25 | 3,125 | 3,160 | 3,115 | 3,140 | 759,800 | 3,140 |
| 2023-05-24 | 3,115 | 3,160 | 3,100 | 3,125 | 944,300 | 3,125 |
| 2023-05-23 | 3,185 | 3,210 | 3,145 | 3,160 | 1,409,500 | 3,160 |
| 2023-05-22 | 3,075 | 3,165 | 3,070 | 3,165 | 1,283,500 | 3,165 |
| 2023-05-19 | 3,090 | 3,095 | 3,060 | 3,075 | 681,300 | 3,075 |
| 2023-05-18 | 3,095 | 3,095 | 3,045 | 3,075 | 1,139,400 | 3,075 |
| 2023-05-17 | 3,110 | 3,115 | 3,075 | 3,085 | 730,100 | 3,085 |
| 2023-05-16 | 3,100 | 3,110 | 3,055 | 3,090 | 857,300 | 3,090 |
| 2023-05-15 | 3,050 | 3,070 | 3,025 | 3,065 | 920,200 | 3,065 |
| 2023-05-12 | 2,948 | 3,020 | 2,944 | 3,015 | 1,083,000 | 3,015 |
| 2023-05-11 | 2,950 | 2,959 | 2,929 | 2,952 | 598,000 | 2,952 |
| 2023-05-10 | 2,965 | 2,985 | 2,962 | 2,965 | 635,000 | 2,965 |
| 2023-05-09 | 2,923 | 2,964 | 2,918 | 2,964 | 957,800 | 2,964 |
| 2023-05-08 | 2,884 | 2,919 | 2,880 | 2,913 | 1,355,400 | 2,913 |
| 2023-05-02 | 2,970 | 2,971 | 2,902 | 2,917 | 969,800 | 2,917 |
| 2023-05-01 | 2,950 | 2,983 | 2,905 | 2,971 | 1,114,600 | 2,971 |
| 2023-04-28 | 2,950 | 2,975 | 2,897 | 2,925 | 2,228,800 | 2,925 |
| 2023-04-27 | 2,823 | 2,868 | 2,814 | 2,862 | 1,005,000 | 2,862 |
| 2023-04-26 | 2,830 | 2,847 | 2,810 | 2,833 | 963,300 | 2,833 |
| 2023-04-25 | 2,859 | 2,877 | 2,826 | 2,832 | 1,011,300 | 2,832 |
| 2023-04-24 | 2,841 | 2,869 | 2,839 | 2,859 | 964,300 | 2,859 |
| 2023-04-21 | 2,811 | 2,862 | 2,803 | 2,848 | 1,355,700 | 2,848 |
| 2023-04-20 | 2,800 | 2,814 | 2,778 | 2,811 | 924,900 | 2,811 |
| 2023-04-19 | 2,795 | 2,798 | 2,763 | 2,795 | 996,400 | 2,795 |
| 2023-04-18 | 2,810 | 2,818 | 2,792 | 2,806 | 780,400 | 2,806 |
| 2023-04-17 | 2,775 | 2,812 | 2,772 | 2,812 | 1,123,100 | 2,812 |
| 2023-04-14 | 2,758 | 2,774 | 2,737 | 2,739 | 934,900 | 2,739 |
| 2023-04-13 | 2,750 | 2,753 | 2,723 | 2,748 | 818,700 | 2,748 |
| 2023-04-12 | 2,735 | 2,756 | 2,733 | 2,744 | 959,600 | 2,744 |
| 2023-04-11 | 2,700 | 2,716 | 2,682 | 2,705 | 790,000 | 2,705 |
| 2023-04-10 | 2,655 | 2,668 | 2,650 | 2,659 | 623,000 | 2,659 |
| 2023-04-07 | 2,609 | 2,656 | 2,608 | 2,644 | 1,010,800 | 2,644 |
| 2023-04-06 | 2,601 | 2,620 | 2,592 | 2,602 | 1,274,700 | 2,602 |
| 2023-04-05 | 2,665 | 2,680 | 2,630 | 2,631 | 921,000 | 2,631 |
| 2023-04-04 | 2,675 | 2,702 | 2,667 | 2,702 | 938,900 | 2,702 |
| 2023-04-03 | 2,660 | 2,673 | 2,650 | 2,664 | 886,100 | 2,664 |
| 2023-03-31 | 2,654 | 2,658 | 2,611 | 2,620 | 1,330,700 | 2,620 |
| 2023-03-30 | 2,628 | 2,643 | 2,597 | 2,623 | 750,500 | 2,623 |
| 2023-03-29 | 2,571 | 2,635 | 2,556 | 2,635 | 1,029,100 | 2,635 |
| 2023-03-28 | 2,596 | 2,597 | 2,544 | 2,554 | 981,300 | 2,554 |
| 2023-03-27 | 2,605 | 2,615 | 2,571 | 2,587 | 893,900 | 2,587 |
| 2023-03-24 | 2,597 | 2,608 | 2,579 | 2,602 | 585,200 | 2,602 |
| 2023-03-23 | 2,592 | 2,612 | 2,557 | 2,612 | 1,094,900 | 2,612 |
| 2023-03-22 | 2,639 | 2,654 | 2,614 | 2,642 | 1,348,900 | 2,642 |
| 2023-03-20 | 2,681 | 2,691 | 2,585 | 2,589 | 1,755,400 | 2,589 |
| 2023-03-17 | 2,704 | 2,739 | 2,694 | 2,728 | 2,480,000 | 2,728 |
| 2023-03-16 | 2,624 | 2,664 | 2,591 | 2,660 | 1,839,700 | 2,660 |
| 2023-03-15 | 2,590 | 2,640 | 2,576 | 2,629 | 1,513,000 | 2,629 |
| 2023-03-14 | 2,596 | 2,597 | 2,513 | 2,554 | 1,767,200 | 2,554 |
| 2023-03-13 | 2,666 | 2,673 | 2,625 | 2,646 | 1,070,800 | 2,646 |
| 2023-03-10 | 2,653 | 2,720 | 2,648 | 2,690 | 1,319,700 | 2,690 |
| 2023-03-09 | 2,653 | 2,705 | 2,653 | 2,698 | 1,266,600 | 2,698 |
| 2023-03-08 | 2,606 | 2,647 | 2,596 | 2,639 | 1,309,900 | 2,639 |
| 2023-03-07 | 2,658 | 2,663 | 2,634 | 2,639 | 745,400 | 2,639 |
| 2023-03-06 | 2,670 | 2,672 | 2,644 | 2,654 | 703,100 | 2,654 |
| 2023-03-03 | 2,630 | 2,645 | 2,624 | 2,645 | 1,211,000 | 2,645 |
| 2023-03-02 | 2,630 | 2,630 | 2,605 | 2,612 | 951,200 | 2,612 |
| 2023-03-01 | 2,593 | 2,628 | 2,590 | 2,617 | 686,400 | 2,617 |
| 2023-02-28 | 2,635 | 2,645 | 2,606 | 2,613 | 1,074,600 | 2,613 |
| 2023-02-27 | 2,586 | 2,619 | 2,585 | 2,617 | 1,333,100 | 2,617 |
| 2023-02-24 | 2,566 | 2,580 | 2,538 | 2,575 | 1,538,800 | 2,575 |
| 2023-02-22 | 2,615 | 2,639 | 2,559 | 2,567 | 2,139,200 | 2,567 |
| 2023-02-21 | 2,640 | 2,680 | 2,637 | 2,664 | 993,700 | 2,664 |
| 2023-02-20 | 2,655 | 2,660 | 2,613 | 2,640 | 1,606,000 | 2,640 |
| 2023-02-17 | 2,589 | 2,648 | 2,584 | 2,624 | 1,904,200 | 2,624 |
| 2023-02-16 | 2,493 | 2,590 | 2,491 | 2,590 | 2,315,700 | 2,590 |
| 2023-02-15 | 2,467 | 2,548 | 2,455 | 2,492 | 2,546,900 | 2,492 |
| 2023-02-14 | 2,450 | 2,486 | 2,439 | 2,482 | 1,717,200 | 2,482 |
| 2023-02-13 | 2,452 | 2,456 | 2,432 | 2,437 | 899,400 | 2,437 |
| 2023-02-10 | 2,430 | 2,449 | 2,419 | 2,442 | 747,600 | 2,442 |
| 2023-02-09 | 2,420 | 2,442 | 2,420 | 2,438 | 660,700 | 2,438 |
| 2023-02-08 | 2,445 | 2,446 | 2,419 | 2,427 | 764,800 | 2,427 |
| 2023-02-07 | 2,443 | 2,445 | 2,424 | 2,427 | 1,105,400 | 2,427 |
| 2023-02-06 | 2,428 | 2,437 | 2,403 | 2,420 | 924,000 | 2,420 |
| 2023-02-03 | 2,369 | 2,402 | 2,362 | 2,400 | 801,700 | 2,400 |
| 2023-02-02 | 2,389 | 2,395 | 2,367 | 2,380 | 615,000 | 2,380 |
| 2023-02-01 | 2,427 | 2,427 | 2,392 | 2,393 | 836,200 | 2,393 |
| 2023-01-31 | 2,419 | 2,428 | 2,401 | 2,416 | 1,641,400 | 2,416 |
| 2023-01-30 | 2,402 | 2,416 | 2,398 | 2,408 | 860,600 | 2,408 |
| 2023-01-27 | 2,416 | 2,425 | 2,401 | 2,405 | 875,500 | 2,405 |
| 2023-01-26 | 2,438 | 2,446 | 2,389 | 2,405 | 1,916,100 | 2,405 |
| 2023-01-25 | 2,399 | 2,405 | 2,382 | 2,400 | 971,500 | 2,400 |
| 2023-01-24 | 2,380 | 2,399 | 2,375 | 2,399 | 1,257,400 | 2,399 |
| 2023-01-23 | 2,373 | 2,378 | 2,358 | 2,378 | 981,000 | 2,378 |
| 2023-01-20 | 2,336 | 2,353 | 2,327 | 2,348 | 729,200 | 2,348 |
| 2023-01-19 | 2,350 | 2,354 | 2,322 | 2,328 | 560,700 | 2,328 |
| 2023-01-18 | 2,330 | 2,368 | 2,314 | 2,359 | 1,032,600 | 2,359 |
| 2023-01-17 | 2,325 | 2,340 | 2,319 | 2,330 | 690,200 | 2,330 |
| 2023-01-16 | 2,347 | 2,347 | 2,315 | 2,315 | 587,500 | 2,315 |
| 2023-01-13 | 2,340 | 2,372 | 2,340 | 2,355 | 901,700 | 2,355 |
| 2023-01-12 | 2,360 | 2,373 | 2,347 | 2,347 | 1,039,000 | 2,347 |
| 2023-01-11 | 2,315 | 2,344 | 2,308 | 2,343 | 848,300 | 2,343 |
| 2023-01-10 | 2,319 | 2,335 | 2,299 | 2,309 | 1,193,800 | 2,309 |
| 2023-01-06 | 2,279 | 2,323 | 2,277 | 2,319 | 918,400 | 2,319 |
| 2023-01-05 | 2,291 | 2,296 | 2,274 | 2,285 | 881,600 | 2,285 |
| 2023-01-04 | 2,320 | 2,320 | 2,292 | 2,298 | 973,600 | 2,298 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-09-27]1株→1.15株 [1987-09-26]1株→1.1株 [1983-09-27]1株→1.2株