2004 昭和産業(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 | 3,160 | 3,180 | 3,140 | 3,165 | 35,300 | 3,165 |
| 2023-12-28 | 3,110 | 3,150 | 3,110 | 3,150 | 21,300 | 3,150 |
| 2023-12-27 | 3,120 | 3,140 | 3,105 | 3,135 | 32,200 | 3,135 |
| 2023-12-26 | 3,120 | 3,120 | 3,100 | 3,115 | 21,000 | 3,115 |
| 2023-12-25 | 3,130 | 3,130 | 3,080 | 3,095 | 26,400 | 3,095 |
| 2023-12-22 | 3,095 | 3,120 | 3,085 | 3,105 | 35,200 | 3,105 |
| 2023-12-21 | 3,075 | 3,080 | 3,055 | 3,070 | 28,200 | 3,070 |
| 2023-12-20 | 3,100 | 3,105 | 3,055 | 3,080 | 56,800 | 3,080 |
| 2023-12-19 | 3,125 | 3,125 | 3,065 | 3,095 | 45,200 | 3,095 |
| 2023-12-18 | 3,080 | 3,090 | 3,035 | 3,090 | 31,100 | 3,090 |
| 2023-12-15 | 3,165 | 3,165 | 3,080 | 3,090 | 49,000 | 3,090 |
| 2023-12-14 | 3,165 | 3,165 | 3,130 | 3,155 | 30,800 | 3,155 |
| 2023-12-13 | 3,155 | 3,165 | 3,125 | 3,145 | 41,500 | 3,145 |
| 2023-12-12 | 3,140 | 3,150 | 3,125 | 3,145 | 38,400 | 3,145 |
| 2023-12-11 | 3,110 | 3,135 | 3,090 | 3,135 | 30,900 | 3,135 |
| 2023-12-08 | 3,125 | 3,125 | 3,080 | 3,105 | 59,800 | 3,105 |
| 2023-12-07 | 3,110 | 3,130 | 3,105 | 3,115 | 28,200 | 3,115 |
| 2023-12-06 | 3,065 | 3,130 | 3,055 | 3,120 | 48,500 | 3,120 |
| 2023-12-05 | 3,055 | 3,080 | 3,050 | 3,050 | 37,600 | 3,050 |
| 2023-12-04 | 3,045 | 3,060 | 3,015 | 3,060 | 40,400 | 3,060 |
| 2023-12-01 | 3,050 | 3,080 | 3,045 | 3,045 | 28,100 | 3,045 |
| 2023-11-30 | 3,080 | 3,100 | 3,050 | 3,060 | 57,200 | 3,060 |
| 2023-11-29 | 3,115 | 3,130 | 3,090 | 3,115 | 40,500 | 3,115 |
| 2023-11-28 | 3,090 | 3,125 | 3,075 | 3,115 | 37,300 | 3,115 |
| 2023-11-27 | 3,105 | 3,105 | 3,060 | 3,060 | 19,400 | 3,060 |
| 2023-11-24 | 3,130 | 3,130 | 3,080 | 3,090 | 23,100 | 3,090 |
| 2023-11-22 | 3,095 | 3,145 | 3,095 | 3,105 | 32,500 | 3,105 |
| 2023-11-21 | 3,030 | 3,105 | 3,030 | 3,095 | 46,100 | 3,095 |
| 2023-11-20 | 3,100 | 3,100 | 3,035 | 3,040 | 45,100 | 3,040 |
| 2023-11-17 | 3,060 | 3,110 | 3,050 | 3,110 | 42,100 | 3,110 |
| 2023-11-16 | 3,050 | 3,065 | 3,035 | 3,060 | 29,800 | 3,060 |
| 2023-11-15 | 3,020 | 3,070 | 3,010 | 3,055 | 55,900 | 3,055 |
| 2023-11-14 | 3,050 | 3,070 | 3,015 | 3,060 | 57,600 | 3,060 |
| 2023-11-13 | 3,095 | 3,110 | 2,985 | 3,005 | 118,300 | 3,005 |
| 2023-11-10 | 3,080 | 3,080 | 3,000 | 3,050 | 65,400 | 3,050 |
| 2023-11-09 | 2,998 | 2,998 | 2,958 | 2,987 | 31,900 | 2,987 |
| 2023-11-08 | 3,060 | 3,060 | 2,981 | 2,989 | 48,300 | 2,989 |
| 2023-11-07 | 3,030 | 3,070 | 3,010 | 3,045 | 43,400 | 3,045 |
| 2023-11-06 | 3,110 | 3,125 | 3,025 | 3,030 | 63,400 | 3,030 |
| 2023-11-02 | 3,100 | 3,130 | 3,060 | 3,075 | 74,000 | 3,075 |
| 2023-11-01 | 3,080 | 3,090 | 3,035 | 3,085 | 76,700 | 3,085 |
| 2023-10-31 | 2,922 | 3,020 | 2,905 | 3,015 | 87,800 | 3,015 |
| 2023-10-30 | 2,962 | 2,963 | 2,919 | 2,919 | 190,800 | 2,919 |
| 2023-10-27 | 2,957 | 2,962 | 2,933 | 2,962 | 39,800 | 2,962 |
| 2023-10-26 | 2,948 | 2,961 | 2,899 | 2,915 | 38,600 | 2,915 |
| 2023-10-25 | 2,946 | 2,951 | 2,915 | 2,918 | 43,400 | 2,918 |
| 2023-10-24 | 2,956 | 2,957 | 2,885 | 2,923 | 49,000 | 2,923 |
| 2023-10-23 | 2,945 | 2,964 | 2,939 | 2,946 | 25,500 | 2,946 |
| 2023-10-20 | 2,936 | 2,963 | 2,936 | 2,955 | 32,500 | 2,955 |
| 2023-10-19 | 2,922 | 2,951 | 2,912 | 2,936 | 20,700 | 2,936 |
| 2023-10-18 | 2,951 | 2,951 | 2,906 | 2,922 | 24,200 | 2,922 |
| 2023-10-17 | 2,958 | 2,982 | 2,924 | 2,938 | 21,400 | 2,938 |
| 2023-10-16 | 2,961 | 3,000 | 2,949 | 2,955 | 21,900 | 2,955 |
| 2023-10-13 | 3,015 | 3,020 | 2,991 | 2,992 | 26,400 | 2,992 |
| 2023-10-12 | 3,075 | 3,075 | 3,015 | 3,035 | 26,400 | 3,035 |
| 2023-10-11 | 3,075 | 3,080 | 3,040 | 3,060 | 39,900 | 3,060 |
| 2023-10-10 | 3,050 | 3,090 | 3,050 | 3,070 | 36,700 | 3,070 |
| 2023-10-06 | 2,998 | 3,045 | 2,982 | 3,040 | 35,300 | 3,040 |
| 2023-10-05 | 2,935 | 3,010 | 2,928 | 2,999 | 29,800 | 2,999 |
| 2023-10-04 | 2,957 | 2,972 | 2,934 | 2,937 | 44,900 | 2,937 |
| 2023-10-03 | 3,025 | 3,035 | 2,992 | 2,996 | 21,500 | 2,996 |
| 2023-10-02 | 3,055 | 3,075 | 3,020 | 3,025 | 37,100 | 3,025 |
| 2023-09-29 | 3,075 | 3,090 | 3,045 | 3,055 | 30,600 | 3,055 |
| 2023-09-28 | 3,105 | 3,105 | 3,050 | 3,075 | 33,800 | 3,075 |
| 2023-09-27 | 3,085 | 3,130 | 3,065 | 3,120 | 38,600 | 3,120 |
| 2023-09-26 | 3,095 | 3,110 | 3,065 | 3,105 | 25,000 | 3,105 |
| 2023-09-25 | 3,090 | 3,095 | 3,050 | 3,085 | 31,200 | 3,085 |
| 2023-09-22 | 3,060 | 3,080 | 3,035 | 3,070 | 35,300 | 3,070 |
| 2023-09-21 | 3,060 | 3,090 | 3,060 | 3,070 | 16,100 | 3,070 |
| 2023-09-20 | 3,125 | 3,135 | 3,070 | 3,085 | 52,700 | 3,085 |
| 2023-09-19 | 3,120 | 3,125 | 3,105 | 3,125 | 31,300 | 3,125 |
| 2023-09-15 | 3,110 | 3,120 | 3,080 | 3,095 | 36,600 | 3,095 |
| 2023-09-14 | 3,065 | 3,105 | 3,050 | 3,080 | 43,500 | 3,080 |
| 2023-09-13 | 3,095 | 3,095 | 3,055 | 3,075 | 57,500 | 3,075 |
| 2023-09-12 | 3,070 | 3,125 | 3,070 | 3,125 | 35,100 | 3,125 |
| 2023-09-11 | 3,060 | 3,080 | 3,040 | 3,075 | 54,400 | 3,075 |
| 2023-09-08 | 3,070 | 3,085 | 3,035 | 3,065 | 66,400 | 3,065 |
| 2023-09-07 | 3,065 | 3,115 | 3,050 | 3,095 | 67,200 | 3,095 |
| 2023-09-06 | 3,060 | 3,070 | 3,045 | 3,070 | 39,300 | 3,070 |
| 2023-09-05 | 3,055 | 3,060 | 3,040 | 3,060 | 33,200 | 3,060 |
| 2023-09-04 | 3,010 | 3,060 | 2,997 | 3,050 | 60,100 | 3,050 |
| 2023-09-01 | 2,975 | 3,000 | 2,965 | 3,000 | 32,300 | 3,000 |
| 2023-08-31 | 2,961 | 3,000 | 2,959 | 2,993 | 75,500 | 2,993 |
| 2023-08-30 | 2,950 | 2,957 | 2,937 | 2,954 | 25,000 | 2,954 |
| 2023-08-29 | 2,945 | 2,964 | 2,932 | 2,950 | 24,900 | 2,950 |
| 2023-08-28 | 2,925 | 2,950 | 2,915 | 2,947 | 33,600 | 2,947 |
| 2023-08-25 | 2,908 | 2,932 | 2,889 | 2,901 | 37,900 | 2,901 |
| 2023-08-24 | 2,891 | 2,924 | 2,874 | 2,918 | 40,400 | 2,918 |
| 2023-08-23 | 2,857 | 2,891 | 2,857 | 2,889 | 30,400 | 2,889 |
| 2023-08-22 | 2,873 | 2,884 | 2,850 | 2,884 | 19,000 | 2,884 |
| 2023-08-21 | 2,868 | 2,887 | 2,862 | 2,878 | 33,400 | 2,878 |
| 2023-08-18 | 2,864 | 2,888 | 2,850 | 2,861 | 30,500 | 2,861 |
| 2023-08-17 | 2,895 | 2,895 | 2,869 | 2,877 | 25,600 | 2,877 |
| 2023-08-16 | 2,872 | 2,894 | 2,848 | 2,893 | 26,100 | 2,893 |
| 2023-08-15 | 2,900 | 2,901 | 2,870 | 2,892 | 22,900 | 2,892 |
| 2023-08-14 | 2,889 | 2,940 | 2,887 | 2,908 | 43,700 | 2,908 |
| 2023-08-10 | 2,900 | 2,902 | 2,855 | 2,889 | 64,100 | 2,889 |
| 2023-08-09 | 2,910 | 2,928 | 2,873 | 2,918 | 66,800 | 2,918 |
| 2023-08-08 | 2,954 | 3,030 | 2,862 | 2,911 | 210,400 | 2,911 |
| 2023-08-07 | 2,703 | 2,742 | 2,703 | 2,740 | 51,300 | 2,740 |
| 2023-08-04 | 2,690 | 2,695 | 2,676 | 2,694 | 21,300 | 2,694 |
| 2023-08-03 | 2,701 | 2,707 | 2,691 | 2,693 | 27,400 | 2,693 |
| 2023-08-02 | 2,764 | 2,765 | 2,723 | 2,729 | 35,300 | 2,729 |
| 2023-08-01 | 2,745 | 2,763 | 2,728 | 2,758 | 39,200 | 2,758 |
| 2023-07-31 | 2,739 | 2,748 | 2,728 | 2,745 | 52,200 | 2,745 |
| 2023-07-28 | 2,691 | 2,725 | 2,688 | 2,719 | 37,900 | 2,719 |
| 2023-07-27 | 2,707 | 2,715 | 2,695 | 2,710 | 23,600 | 2,710 |
| 2023-07-26 | 2,701 | 2,729 | 2,701 | 2,724 | 22,400 | 2,724 |
| 2023-07-25 | 2,724 | 2,724 | 2,690 | 2,701 | 32,700 | 2,701 |
| 2023-07-24 | 2,710 | 2,721 | 2,701 | 2,713 | 17,500 | 2,713 |
| 2023-07-21 | 2,672 | 2,694 | 2,666 | 2,686 | 21,800 | 2,686 |
| 2023-07-20 | 2,696 | 2,704 | 2,671 | 2,673 | 41,000 | 2,673 |
| 2023-07-19 | 2,688 | 2,699 | 2,681 | 2,696 | 34,600 | 2,696 |
| 2023-07-18 | 2,644 | 2,670 | 2,644 | 2,665 | 21,600 | 2,665 |
| 2023-07-14 | 2,629 | 2,645 | 2,624 | 2,641 | 25,500 | 2,641 |
| 2023-07-13 | 2,636 | 2,642 | 2,629 | 2,629 | 19,100 | 2,629 |
| 2023-07-12 | 2,630 | 2,649 | 2,623 | 2,644 | 23,800 | 2,644 |
| 2023-07-11 | 2,657 | 2,657 | 2,630 | 2,638 | 25,400 | 2,638 |
| 2023-07-10 | 2,649 | 2,649 | 2,630 | 2,639 | 29,200 | 2,639 |
| 2023-07-07 | 2,625 | 2,647 | 2,620 | 2,628 | 35,000 | 2,628 |
| 2023-07-06 | 2,630 | 2,650 | 2,626 | 2,640 | 23,700 | 2,640 |
| 2023-07-05 | 2,650 | 2,656 | 2,626 | 2,646 | 27,000 | 2,646 |
| 2023-07-04 | 2,670 | 2,673 | 2,655 | 2,656 | 27,100 | 2,656 |
| 2023-07-03 | 2,680 | 2,700 | 2,675 | 2,679 | 17,800 | 2,679 |
| 2023-06-30 | 2,697 | 2,699 | 2,670 | 2,679 | 33,900 | 2,679 |
| 2023-06-29 | 2,729 | 2,729 | 2,684 | 2,699 | 27,000 | 2,699 |
| 2023-06-28 | 2,694 | 2,730 | 2,694 | 2,730 | 35,500 | 2,730 |
| 2023-06-27 | 2,672 | 2,690 | 2,665 | 2,683 | 23,800 | 2,683 |
| 2023-06-26 | 2,645 | 2,665 | 2,610 | 2,665 | 26,900 | 2,665 |
| 2023-06-23 | 2,661 | 2,664 | 2,634 | 2,644 | 37,800 | 2,644 |
| 2023-06-22 | 2,691 | 2,700 | 2,649 | 2,653 | 38,800 | 2,653 |
| 2023-06-21 | 2,700 | 2,716 | 2,687 | 2,687 | 32,000 | 2,687 |
| 2023-06-20 | 2,713 | 2,715 | 2,686 | 2,707 | 32,500 | 2,707 |
| 2023-06-19 | 2,725 | 2,727 | 2,695 | 2,713 | 32,400 | 2,713 |
| 2023-06-16 | 2,714 | 2,717 | 2,680 | 2,699 | 95,900 | 2,699 |
| 2023-06-15 | 2,730 | 2,732 | 2,705 | 2,705 | 28,200 | 2,705 |
| 2023-06-14 | 2,730 | 2,740 | 2,709 | 2,734 | 39,500 | 2,734 |
| 2023-06-13 | 2,710 | 2,729 | 2,703 | 2,723 | 30,400 | 2,723 |
| 2023-06-12 | 2,736 | 2,736 | 2,696 | 2,711 | 37,400 | 2,711 |
| 2023-06-09 | 2,730 | 2,733 | 2,711 | 2,723 | 61,900 | 2,723 |
| 2023-06-08 | 2,693 | 2,716 | 2,683 | 2,714 | 80,600 | 2,714 |
| 2023-06-07 | 2,675 | 2,694 | 2,668 | 2,668 | 60,700 | 2,668 |
| 2023-06-06 | 2,637 | 2,670 | 2,633 | 2,662 | 44,500 | 2,662 |
| 2023-06-05 | 2,668 | 2,674 | 2,629 | 2,641 | 35,000 | 2,641 |
| 2023-06-02 | 2,593 | 2,643 | 2,592 | 2,637 | 53,900 | 2,637 |
| 2023-06-01 | 2,556 | 2,593 | 2,551 | 2,556 | 33,100 | 2,556 |
| 2023-05-31 | 2,546 | 2,580 | 2,538 | 2,580 | 69,400 | 2,580 |
| 2023-05-30 | 2,572 | 2,577 | 2,547 | 2,555 | 21,300 | 2,555 |
| 2023-05-29 | 2,598 | 2,600 | 2,571 | 2,575 | 26,600 | 2,575 |
| 2023-05-26 | 2,615 | 2,615 | 2,586 | 2,591 | 22,600 | 2,591 |
| 2023-05-25 | 2,628 | 2,634 | 2,616 | 2,625 | 22,300 | 2,625 |
| 2023-05-24 | 2,620 | 2,637 | 2,618 | 2,628 | 21,900 | 2,628 |
| 2023-05-23 | 2,661 | 2,663 | 2,622 | 2,635 | 30,600 | 2,635 |
| 2023-05-22 | 2,625 | 2,662 | 2,625 | 2,658 | 23,800 | 2,658 |
| 2023-05-19 | 2,627 | 2,627 | 2,593 | 2,610 | 21,000 | 2,610 |
| 2023-05-18 | 2,665 | 2,665 | 2,596 | 2,612 | 30,400 | 2,612 |
| 2023-05-17 | 2,660 | 2,660 | 2,632 | 2,652 | 20,700 | 2,652 |
| 2023-05-16 | 2,650 | 2,660 | 2,635 | 2,660 | 18,800 | 2,660 |
| 2023-05-15 | 2,649 | 2,656 | 2,628 | 2,646 | 30,800 | 2,646 |
| 2023-05-12 | 2,651 | 2,651 | 2,570 | 2,632 | 70,900 | 2,632 |
| 2023-05-11 | 2,655 | 2,676 | 2,640 | 2,654 | 43,100 | 2,654 |
| 2023-05-10 | 2,700 | 2,700 | 2,645 | 2,655 | 24,600 | 2,655 |
| 2023-05-09 | 2,690 | 2,705 | 2,682 | 2,693 | 20,300 | 2,693 |
| 2023-05-08 | 2,660 | 2,688 | 2,657 | 2,683 | 15,600 | 2,683 |
| 2023-05-02 | 2,700 | 2,704 | 2,655 | 2,667 | 27,800 | 2,667 |
| 2023-05-01 | 2,690 | 2,695 | 2,676 | 2,695 | 31,500 | 2,695 |
| 2023-04-28 | 2,645 | 2,676 | 2,638 | 2,676 | 41,500 | 2,676 |
| 2023-04-27 | 2,626 | 2,634 | 2,613 | 2,616 | 24,100 | 2,616 |
| 2023-04-26 | 2,635 | 2,650 | 2,618 | 2,627 | 19,900 | 2,627 |
| 2023-04-25 | 2,637 | 2,652 | 2,632 | 2,642 | 31,600 | 2,642 |
| 2023-04-24 | 2,630 | 2,635 | 2,623 | 2,626 | 17,700 | 2,626 |
| 2023-04-21 | 2,595 | 2,626 | 2,589 | 2,623 | 26,900 | 2,623 |
| 2023-04-20 | 2,579 | 2,596 | 2,578 | 2,591 | 20,100 | 2,591 |
| 2023-04-19 | 2,581 | 2,589 | 2,571 | 2,589 | 20,300 | 2,589 |
| 2023-04-18 | 2,560 | 2,584 | 2,558 | 2,582 | 22,800 | 2,582 |
| 2023-04-17 | 2,564 | 2,564 | 2,552 | 2,558 | 11,800 | 2,558 |
| 2023-04-14 | 2,545 | 2,569 | 2,541 | 2,561 | 24,300 | 2,561 |
| 2023-04-13 | 2,532 | 2,545 | 2,532 | 2,543 | 18,100 | 2,543 |
| 2023-04-12 | 2,527 | 2,545 | 2,527 | 2,536 | 15,700 | 2,536 |
| 2023-04-11 | 2,529 | 2,537 | 2,516 | 2,525 | 21,500 | 2,525 |
| 2023-04-10 | 2,540 | 2,541 | 2,515 | 2,523 | 19,000 | 2,523 |
| 2023-04-07 | 2,557 | 2,557 | 2,530 | 2,530 | 20,600 | 2,530 |
| 2023-04-06 | 2,548 | 2,561 | 2,540 | 2,544 | 26,800 | 2,544 |
| 2023-04-05 | 2,570 | 2,570 | 2,547 | 2,548 | 34,200 | 2,548 |
| 2023-04-04 | 2,555 | 2,586 | 2,555 | 2,581 | 35,700 | 2,581 |
| 2023-04-03 | 2,545 | 2,559 | 2,536 | 2,555 | 27,400 | 2,555 |
| 2023-03-31 | 2,550 | 2,552 | 2,531 | 2,537 | 31,300 | 2,537 |
| 2023-03-30 | 2,549 | 2,549 | 2,526 | 2,540 | 50,100 | 2,540 |
| 2023-03-29 | 2,578 | 2,599 | 2,572 | 2,599 | 86,500 | 2,599 |
| 2023-03-28 | 2,570 | 2,573 | 2,562 | 2,568 | 38,000 | 2,568 |
| 2023-03-27 | 2,539 | 2,569 | 2,525 | 2,551 | 37,900 | 2,551 |
| 2023-03-24 | 2,516 | 2,526 | 2,510 | 2,521 | 42,800 | 2,521 |
| 2023-03-23 | 2,517 | 2,524 | 2,506 | 2,521 | 25,400 | 2,521 |
| 2023-03-22 | 2,522 | 2,527 | 2,511 | 2,517 | 35,000 | 2,517 |
| 2023-03-20 | 2,513 | 2,520 | 2,491 | 2,496 | 43,000 | 2,496 |
| 2023-03-17 | 2,508 | 2,519 | 2,490 | 2,498 | 147,600 | 2,498 |
| 2023-03-16 | 2,500 | 2,509 | 2,492 | 2,508 | 40,600 | 2,508 |
| 2023-03-15 | 2,521 | 2,537 | 2,519 | 2,526 | 34,100 | 2,526 |
| 2023-03-14 | 2,525 | 2,528 | 2,492 | 2,519 | 48,100 | 2,519 |
| 2023-03-13 | 2,555 | 2,556 | 2,529 | 2,544 | 37,600 | 2,544 |
| 2023-03-10 | 2,567 | 2,584 | 2,564 | 2,567 | 47,800 | 2,567 |
| 2023-03-09 | 2,588 | 2,602 | 2,583 | 2,592 | 39,400 | 2,592 |
| 2023-03-08 | 2,566 | 2,586 | 2,566 | 2,583 | 22,100 | 2,583 |
| 2023-03-07 | 2,562 | 2,585 | 2,562 | 2,575 | 22,500 | 2,575 |
| 2023-03-06 | 2,591 | 2,593 | 2,562 | 2,569 | 28,600 | 2,569 |
| 2023-03-03 | 2,588 | 2,593 | 2,573 | 2,589 | 29,600 | 2,589 |
| 2023-03-02 | 2,570 | 2,579 | 2,562 | 2,571 | 22,200 | 2,571 |
| 2023-03-01 | 2,567 | 2,574 | 2,553 | 2,568 | 25,600 | 2,568 |
| 2023-02-28 | 2,582 | 2,591 | 2,567 | 2,576 | 31,200 | 2,576 |
| 2023-02-27 | 2,542 | 2,585 | 2,541 | 2,582 | 38,700 | 2,582 |
| 2023-02-24 | 2,486 | 2,554 | 2,481 | 2,541 | 75,600 | 2,541 |
| 2023-02-22 | 2,488 | 2,492 | 2,474 | 2,481 | 46,500 | 2,481 |
| 2023-02-21 | 2,499 | 2,500 | 2,493 | 2,495 | 13,100 | 2,495 |
| 2023-02-20 | 2,486 | 2,498 | 2,485 | 2,490 | 19,400 | 2,490 |
| 2023-02-17 | 2,489 | 2,496 | 2,486 | 2,486 | 13,800 | 2,486 |
| 2023-02-16 | 2,519 | 2,519 | 2,493 | 2,497 | 18,800 | 2,497 |
| 2023-02-15 | 2,515 | 2,517 | 2,500 | 2,500 | 18,700 | 2,500 |
| 2023-02-14 | 2,487 | 2,512 | 2,487 | 2,508 | 24,900 | 2,508 |
| 2023-02-13 | 2,469 | 2,484 | 2,464 | 2,479 | 30,100 | 2,479 |
| 2023-02-10 | 2,466 | 2,484 | 2,464 | 2,470 | 19,000 | 2,470 |
| 2023-02-09 | 2,466 | 2,482 | 2,466 | 2,466 | 19,500 | 2,466 |
| 2023-02-08 | 2,471 | 2,480 | 2,467 | 2,476 | 21,700 | 2,476 |
| 2023-02-07 | 2,488 | 2,494 | 2,473 | 2,476 | 11,700 | 2,476 |
| 2023-02-06 | 2,469 | 2,494 | 2,469 | 2,494 | 15,800 | 2,494 |
| 2023-02-03 | 2,491 | 2,492 | 2,470 | 2,470 | 19,300 | 2,470 |
| 2023-02-02 | 2,508 | 2,516 | 2,498 | 2,503 | 16,500 | 2,503 |
| 2023-02-01 | 2,537 | 2,537 | 2,495 | 2,499 | 21,100 | 2,499 |
| 2023-01-31 | 2,498 | 2,537 | 2,498 | 2,533 | 34,200 | 2,533 |
| 2023-01-30 | 2,484 | 2,497 | 2,483 | 2,488 | 21,100 | 2,488 |
| 2023-01-27 | 2,483 | 2,493 | 2,478 | 2,484 | 12,700 | 2,484 |
| 2023-01-26 | 2,499 | 2,499 | 2,476 | 2,483 | 17,300 | 2,483 |
| 2023-01-25 | 2,502 | 2,504 | 2,489 | 2,496 | 26,400 | 2,496 |
| 2023-01-24 | 2,480 | 2,505 | 2,472 | 2,500 | 29,900 | 2,500 |
| 2023-01-23 | 2,473 | 2,479 | 2,458 | 2,460 | 19,800 | 2,460 |
| 2023-01-20 | 2,447 | 2,471 | 2,447 | 2,452 | 21,100 | 2,452 |
| 2023-01-19 | 2,465 | 2,470 | 2,453 | 2,461 | 19,100 | 2,461 |
| 2023-01-18 | 2,455 | 2,480 | 2,445 | 2,469 | 17,600 | 2,469 |
| 2023-01-17 | 2,428 | 2,450 | 2,428 | 2,444 | 12,500 | 2,444 |
| 2023-01-16 | 2,427 | 2,451 | 2,427 | 2,434 | 18,200 | 2,434 |
| 2023-01-13 | 2,431 | 2,447 | 2,431 | 2,437 | 16,800 | 2,437 |
| 2023-01-12 | 2,437 | 2,449 | 2,437 | 2,437 | 16,200 | 2,437 |
| 2023-01-11 | 2,424 | 2,443 | 2,424 | 2,435 | 17,700 | 2,435 |
| 2023-01-10 | 2,446 | 2,452 | 2,412 | 2,414 | 44,300 | 2,414 |
| 2023-01-06 | 2,456 | 2,465 | 2,440 | 2,440 | 32,800 | 2,440 |
| 2023-01-05 | 2,465 | 2,474 | 2,457 | 2,457 | 30,600 | 2,457 |
| 2023-01-04 | 2,500 | 2,500 | 2,466 | 2,469 | 37,400 | 2,469 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
