2501 サッポロホールディングス(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 | 6,135 | 6,223 | 6,117 | 6,218 | 296,500 | 6,218 |
| 2023-12-28 | 6,072 | 6,159 | 6,050 | 6,139 | 381,500 | 6,139 |
| 2023-12-27 | 6,200 | 6,259 | 6,124 | 6,171 | 980,100 | 6,171 |
| 2023-12-26 | 6,181 | 6,219 | 6,124 | 6,175 | 753,600 | 6,175 |
| 2023-12-25 | 6,152 | 6,175 | 6,098 | 6,150 | 665,500 | 6,150 |
| 2023-12-22 | 6,036 | 6,106 | 5,996 | 6,066 | 559,600 | 6,066 |
| 2023-12-21 | 5,970 | 6,020 | 5,898 | 6,005 | 635,900 | 6,005 |
| 2023-12-20 | 5,883 | 6,061 | 5,883 | 6,015 | 703,800 | 6,015 |
| 2023-12-19 | 5,821 | 5,895 | 5,788 | 5,879 | 558,900 | 5,879 |
| 2023-12-18 | 5,767 | 5,847 | 5,724 | 5,789 | 628,500 | 5,789 |
| 2023-12-15 | 5,880 | 5,937 | 5,759 | 5,798 | 850,000 | 5,798 |
| 2023-12-14 | 6,050 | 6,085 | 5,873 | 5,944 | 722,400 | 5,944 |
| 2023-12-13 | 6,211 | 6,240 | 6,036 | 6,046 | 691,100 | 6,046 |
| 2023-12-12 | 6,121 | 6,254 | 6,121 | 6,187 | 854,700 | 6,187 |
| 2023-12-11 | 5,917 | 6,115 | 5,892 | 6,108 | 727,600 | 6,108 |
| 2023-12-08 | 5,972 | 6,023 | 5,840 | 5,882 | 823,900 | 5,882 |
| 2023-12-07 | 6,045 | 6,148 | 6,027 | 6,072 | 871,800 | 6,072 |
| 2023-12-06 | 5,875 | 6,066 | 5,860 | 6,066 | 650,000 | 6,066 |
| 2023-12-05 | 5,850 | 5,929 | 5,838 | 5,886 | 518,200 | 5,886 |
| 2023-12-04 | 5,829 | 5,877 | 5,813 | 5,856 | 425,200 | 5,856 |
| 2023-12-01 | 5,774 | 5,905 | 5,772 | 5,885 | 640,100 | 5,885 |
| 2023-11-30 | 5,695 | 5,794 | 5,624 | 5,766 | 586,600 | 5,766 |
| 2023-11-29 | 5,719 | 5,745 | 5,624 | 5,689 | 670,400 | 5,689 |
| 2023-11-28 | 5,795 | 5,825 | 5,731 | 5,760 | 666,200 | 5,760 |
| 2023-11-27 | 5,850 | 5,864 | 5,722 | 5,738 | 630,200 | 5,738 |
| 2023-11-24 | 5,804 | 5,888 | 5,771 | 5,813 | 494,000 | 5,813 |
| 2023-11-22 | 5,701 | 5,857 | 5,701 | 5,803 | 693,500 | 5,803 |
| 2023-11-21 | 5,631 | 5,690 | 5,588 | 5,647 | 635,900 | 5,647 |
| 2023-11-20 | 5,694 | 5,737 | 5,631 | 5,673 | 873,800 | 5,673 |
| 2023-11-17 | 5,722 | 5,860 | 5,700 | 5,825 | 758,000 | 5,825 |
| 2023-11-16 | 5,839 | 5,855 | 5,656 | 5,666 | 890,700 | 5,666 |
| 2023-11-15 | 5,978 | 6,054 | 5,880 | 5,925 | 899,700 | 5,925 |
| 2023-11-14 | 5,850 | 6,024 | 5,838 | 5,988 | 958,800 | 5,988 |
| 2023-11-13 | 5,650 | 5,890 | 5,613 | 5,838 | 1,423,000 | 5,838 |
| 2023-11-10 | 5,460 | 5,536 | 5,400 | 5,524 | 637,300 | 5,524 |
| 2023-11-09 | 5,402 | 5,463 | 5,301 | 5,420 | 569,800 | 5,420 |
| 2023-11-08 | 5,414 | 5,448 | 5,324 | 5,408 | 573,700 | 5,408 |
| 2023-11-07 | 5,479 | 5,538 | 5,413 | 5,417 | 437,600 | 5,417 |
| 2023-11-06 | 5,412 | 5,546 | 5,387 | 5,480 | 594,200 | 5,480 |
| 2023-11-02 | 5,448 | 5,480 | 5,331 | 5,370 | 469,200 | 5,370 |
| 2023-11-01 | 5,315 | 5,398 | 5,290 | 5,393 | 612,400 | 5,393 |
| 2023-10-31 | 5,168 | 5,324 | 5,151 | 5,304 | 530,700 | 5,304 |
| 2023-10-30 | 5,164 | 5,171 | 5,085 | 5,137 | 411,600 | 5,137 |
| 2023-10-27 | 5,061 | 5,180 | 5,057 | 5,172 | 585,900 | 5,172 |
| 2023-10-26 | 5,063 | 5,086 | 5,018 | 5,073 | 373,300 | 5,073 |
| 2023-10-25 | 4,956 | 5,093 | 4,936 | 5,036 | 603,600 | 5,036 |
| 2023-10-24 | 5,020 | 5,034 | 4,902 | 4,986 | 469,000 | 4,986 |
| 2023-10-23 | 5,057 | 5,088 | 4,970 | 5,010 | 492,700 | 5,010 |
| 2023-10-20 | 5,025 | 5,124 | 4,998 | 5,057 | 695,500 | 5,057 |
| 2023-10-19 | 5,030 | 5,108 | 4,985 | 5,010 | 432,300 | 5,010 |
| 2023-10-18 | 5,000 | 5,047 | 4,943 | 5,037 | 342,100 | 5,037 |
| 2023-10-17 | 4,961 | 5,019 | 4,940 | 4,966 | 321,000 | 4,966 |
| 2023-10-16 | 4,965 | 4,976 | 4,881 | 4,933 | 366,800 | 4,933 |
| 2023-10-13 | 5,000 | 5,010 | 4,964 | 4,995 | 340,400 | 4,995 |
| 2023-10-12 | 5,030 | 5,030 | 4,975 | 5,012 | 361,000 | 5,012 |
| 2023-10-11 | 5,027 | 5,044 | 4,960 | 4,992 | 396,500 | 4,992 |
| 2023-10-10 | 5,051 | 5,080 | 4,985 | 5,027 | 468,400 | 5,027 |
| 2023-10-06 | 4,955 | 5,019 | 4,936 | 5,013 | 455,800 | 5,013 |
| 2023-10-05 | 4,805 | 4,911 | 4,804 | 4,902 | 423,900 | 4,902 |
| 2023-10-04 | 4,717 | 4,829 | 4,710 | 4,760 | 596,100 | 4,760 |
| 2023-10-03 | 4,790 | 4,807 | 4,743 | 4,749 | 453,100 | 4,749 |
| 2023-10-02 | 4,708 | 4,795 | 4,688 | 4,778 | 439,800 | 4,778 |
| 2023-09-29 | 4,784 | 4,785 | 4,684 | 4,757 | 481,500 | 4,757 |
| 2023-09-28 | 4,694 | 4,761 | 4,641 | 4,741 | 489,600 | 4,741 |
| 2023-09-27 | 4,734 | 4,754 | 4,653 | 4,752 | 298,800 | 4,752 |
| 2023-09-26 | 4,713 | 4,803 | 4,711 | 4,734 | 213,800 | 4,734 |
| 2023-09-25 | 4,634 | 4,744 | 4,619 | 4,728 | 228,400 | 4,728 |
| 2023-09-22 | 4,641 | 4,659 | 4,600 | 4,613 | 225,200 | 4,613 |
| 2023-09-21 | 4,688 | 4,728 | 4,660 | 4,679 | 171,900 | 4,679 |
| 2023-09-20 | 4,732 | 4,757 | 4,698 | 4,717 | 183,800 | 4,717 |
| 2023-09-19 | 4,712 | 4,767 | 4,689 | 4,716 | 293,100 | 4,716 |
| 2023-09-15 | 4,768 | 4,770 | 4,694 | 4,712 | 457,000 | 4,712 |
| 2023-09-14 | 4,789 | 4,807 | 4,731 | 4,779 | 253,200 | 4,779 |
| 2023-09-13 | 4,747 | 4,786 | 4,699 | 4,766 | 372,900 | 4,766 |
| 2023-09-12 | 4,701 | 4,781 | 4,695 | 4,781 | 235,600 | 4,781 |
| 2023-09-11 | 4,656 | 4,695 | 4,630 | 4,674 | 259,200 | 4,674 |
| 2023-09-08 | 4,640 | 4,662 | 4,587 | 4,643 | 359,600 | 4,643 |
| 2023-09-07 | 4,511 | 4,644 | 4,511 | 4,600 | 375,000 | 4,600 |
| 2023-09-06 | 4,560 | 4,590 | 4,480 | 4,511 | 246,800 | 4,511 |
| 2023-09-05 | 4,530 | 4,569 | 4,517 | 4,558 | 213,900 | 4,558 |
| 2023-09-04 | 4,508 | 4,542 | 4,502 | 4,530 | 228,000 | 4,530 |
| 2023-09-01 | 4,480 | 4,517 | 4,465 | 4,517 | 225,000 | 4,517 |
| 2023-08-31 | 4,475 | 4,508 | 4,456 | 4,464 | 273,100 | 4,464 |
| 2023-08-30 | 4,440 | 4,472 | 4,419 | 4,469 | 232,200 | 4,469 |
| 2023-08-29 | 4,425 | 4,458 | 4,419 | 4,448 | 296,700 | 4,448 |
| 2023-08-28 | 4,349 | 4,395 | 4,307 | 4,395 | 275,300 | 4,395 |
| 2023-08-25 | 4,258 | 4,294 | 4,242 | 4,279 | 333,600 | 4,279 |
| 2023-08-24 | 4,185 | 4,294 | 4,184 | 4,290 | 368,100 | 4,290 |
| 2023-08-23 | 4,072 | 4,177 | 4,072 | 4,172 | 300,300 | 4,172 |
| 2023-08-22 | 4,084 | 4,114 | 4,059 | 4,101 | 209,700 | 4,101 |
| 2023-08-21 | 4,038 | 4,102 | 4,038 | 4,072 | 335,800 | 4,072 |
| 2023-08-18 | 4,078 | 4,084 | 3,992 | 4,015 | 458,500 | 4,015 |
| 2023-08-17 | 4,082 | 4,110 | 4,031 | 4,085 | 216,500 | 4,085 |
| 2023-08-16 | 4,094 | 4,112 | 4,032 | 4,072 | 284,500 | 4,072 |
| 2023-08-15 | 4,013 | 4,115 | 4,001 | 4,094 | 472,600 | 4,094 |
| 2023-08-14 | 3,794 | 4,109 | 3,782 | 4,040 | 778,900 | 4,040 |
| 2023-08-10 | 3,732 | 3,847 | 3,723 | 3,842 | 397,500 | 3,842 |
| 2023-08-09 | 3,644 | 3,733 | 3,630 | 3,730 | 384,700 | 3,730 |
| 2023-08-08 | 3,625 | 3,660 | 3,613 | 3,658 | 196,700 | 3,658 |
| 2023-08-07 | 3,560 | 3,600 | 3,527 | 3,593 | 188,700 | 3,593 |
| 2023-08-04 | 3,523 | 3,562 | 3,488 | 3,560 | 289,400 | 3,560 |
| 2023-08-03 | 3,583 | 3,592 | 3,556 | 3,571 | 215,700 | 3,571 |
| 2023-08-02 | 3,731 | 3,731 | 3,561 | 3,590 | 442,900 | 3,590 |
| 2023-08-01 | 3,759 | 3,781 | 3,745 | 3,749 | 153,300 | 3,749 |
| 2023-07-31 | 3,750 | 3,785 | 3,729 | 3,750 | 251,700 | 3,750 |
| 2023-07-28 | 3,660 | 3,728 | 3,641 | 3,692 | 300,200 | 3,692 |
| 2023-07-27 | 3,684 | 3,708 | 3,661 | 3,704 | 148,500 | 3,704 |
| 2023-07-26 | 3,670 | 3,686 | 3,651 | 3,681 | 101,700 | 3,681 |
| 2023-07-25 | 3,656 | 3,664 | 3,638 | 3,664 | 113,400 | 3,664 |
| 2023-07-24 | 3,650 | 3,683 | 3,640 | 3,654 | 167,600 | 3,654 |
| 2023-07-21 | 3,621 | 3,632 | 3,597 | 3,620 | 130,900 | 3,620 |
| 2023-07-20 | 3,610 | 3,625 | 3,594 | 3,603 | 109,100 | 3,603 |
| 2023-07-19 | 3,617 | 3,639 | 3,583 | 3,603 | 145,200 | 3,603 |
| 2023-07-18 | 3,573 | 3,589 | 3,544 | 3,586 | 215,700 | 3,586 |
| 2023-07-14 | 3,590 | 3,630 | 3,560 | 3,574 | 248,600 | 3,574 |
| 2023-07-13 | 3,602 | 3,615 | 3,569 | 3,599 | 175,600 | 3,599 |
| 2023-07-12 | 3,636 | 3,639 | 3,605 | 3,612 | 102,900 | 3,612 |
| 2023-07-11 | 3,618 | 3,630 | 3,600 | 3,611 | 115,100 | 3,611 |
| 2023-07-10 | 3,618 | 3,629 | 3,588 | 3,609 | 194,400 | 3,609 |
| 2023-07-07 | 3,605 | 3,650 | 3,579 | 3,611 | 212,900 | 3,611 |
| 2023-07-06 | 3,600 | 3,626 | 3,581 | 3,607 | 188,400 | 3,607 |
| 2023-07-05 | 3,657 | 3,660 | 3,605 | 3,612 | 204,800 | 3,612 |
| 2023-07-04 | 3,735 | 3,742 | 3,682 | 3,685 | 130,700 | 3,685 |
| 2023-07-03 | 3,714 | 3,750 | 3,714 | 3,721 | 150,800 | 3,721 |
| 2023-06-30 | 3,694 | 3,720 | 3,681 | 3,705 | 219,400 | 3,705 |
| 2023-06-29 | 3,761 | 3,784 | 3,694 | 3,700 | 212,200 | 3,700 |
| 2023-06-28 | 3,761 | 3,793 | 3,742 | 3,781 | 184,300 | 3,781 |
| 2023-06-27 | 3,771 | 3,773 | 3,723 | 3,753 | 102,500 | 3,753 |
| 2023-06-26 | 3,789 | 3,797 | 3,724 | 3,763 | 102,700 | 3,763 |
| 2023-06-23 | 3,788 | 3,832 | 3,766 | 3,794 | 181,800 | 3,794 |
| 2023-06-22 | 3,750 | 3,793 | 3,750 | 3,776 | 118,800 | 3,776 |
| 2023-06-21 | 3,701 | 3,771 | 3,701 | 3,759 | 160,200 | 3,759 |
| 2023-06-20 | 3,725 | 3,744 | 3,684 | 3,702 | 159,800 | 3,702 |
| 2023-06-19 | 3,761 | 3,776 | 3,707 | 3,726 | 171,100 | 3,726 |
| 2023-06-16 | 3,708 | 3,759 | 3,706 | 3,753 | 391,000 | 3,753 |
| 2023-06-15 | 3,748 | 3,775 | 3,734 | 3,750 | 176,500 | 3,750 |
| 2023-06-14 | 3,779 | 3,779 | 3,737 | 3,742 | 225,900 | 3,742 |
| 2023-06-13 | 3,777 | 3,793 | 3,740 | 3,745 | 230,800 | 3,745 |
| 2023-06-12 | 3,790 | 3,815 | 3,751 | 3,781 | 230,500 | 3,781 |
| 2023-06-09 | 3,705 | 3,784 | 3,670 | 3,777 | 461,000 | 3,777 |
| 2023-06-08 | 3,697 | 3,702 | 3,638 | 3,641 | 196,300 | 3,641 |
| 2023-06-07 | 3,717 | 3,762 | 3,681 | 3,681 | 297,400 | 3,681 |
| 2023-06-06 | 3,738 | 3,739 | 3,702 | 3,720 | 197,100 | 3,720 |
| 2023-06-05 | 3,785 | 3,800 | 3,732 | 3,752 | 265,100 | 3,752 |
| 2023-06-02 | 3,700 | 3,755 | 3,695 | 3,745 | 190,400 | 3,745 |
| 2023-06-01 | 3,740 | 3,755 | 3,705 | 3,730 | 237,700 | 3,730 |
| 2023-05-31 | 3,750 | 3,805 | 3,735 | 3,740 | 357,300 | 3,740 |
| 2023-05-30 | 3,815 | 3,815 | 3,705 | 3,750 | 280,100 | 3,750 |
| 2023-05-29 | 3,880 | 3,880 | 3,830 | 3,830 | 239,400 | 3,830 |
| 2023-05-26 | 3,855 | 3,885 | 3,835 | 3,840 | 213,900 | 3,840 |
| 2023-05-25 | 3,865 | 3,890 | 3,850 | 3,860 | 153,600 | 3,860 |
| 2023-05-24 | 3,905 | 3,935 | 3,900 | 3,900 | 125,400 | 3,900 |
| 2023-05-23 | 3,970 | 3,970 | 3,905 | 3,930 | 216,800 | 3,930 |
| 2023-05-22 | 3,915 | 3,980 | 3,915 | 3,970 | 190,800 | 3,970 |
| 2023-05-19 | 3,950 | 3,965 | 3,910 | 3,935 | 237,000 | 3,935 |
| 2023-05-18 | 4,035 | 4,040 | 3,955 | 3,960 | 314,000 | 3,960 |
| 2023-05-17 | 4,060 | 4,065 | 3,990 | 4,030 | 298,500 | 4,030 |
| 2023-05-16 | 3,950 | 4,055 | 3,925 | 4,050 | 384,000 | 4,050 |
| 2023-05-15 | 3,970 | 3,995 | 3,940 | 3,955 | 390,200 | 3,955 |
| 2023-05-12 | 3,905 | 3,970 | 3,850 | 3,960 | 751,000 | 3,960 |
| 2023-05-11 | 3,735 | 3,760 | 3,710 | 3,710 | 297,700 | 3,710 |
| 2023-05-10 | 3,790 | 3,790 | 3,750 | 3,760 | 198,600 | 3,760 |
| 2023-05-09 | 3,770 | 3,815 | 3,730 | 3,805 | 231,200 | 3,805 |
| 2023-05-08 | 3,815 | 3,825 | 3,750 | 3,760 | 281,900 | 3,760 |
| 2023-05-02 | 3,865 | 3,865 | 3,800 | 3,820 | 186,000 | 3,820 |
| 2023-05-01 | 3,790 | 3,870 | 3,790 | 3,865 | 240,600 | 3,865 |
| 2023-04-28 | 3,735 | 3,790 | 3,735 | 3,790 | 302,800 | 3,790 |
| 2023-04-27 | 3,715 | 3,730 | 3,685 | 3,700 | 238,400 | 3,700 |
| 2023-04-26 | 3,790 | 3,795 | 3,740 | 3,750 | 419,000 | 3,750 |
| 2023-04-25 | 3,705 | 3,725 | 3,685 | 3,720 | 212,600 | 3,720 |
| 2023-04-24 | 3,685 | 3,725 | 3,670 | 3,710 | 218,600 | 3,710 |
| 2023-04-21 | 3,685 | 3,700 | 3,660 | 3,675 | 227,600 | 3,675 |
| 2023-04-20 | 3,650 | 3,725 | 3,640 | 3,695 | 379,000 | 3,695 |
| 2023-04-19 | 3,575 | 3,620 | 3,565 | 3,615 | 295,900 | 3,615 |
| 2023-04-18 | 3,505 | 3,580 | 3,500 | 3,570 | 233,400 | 3,570 |
| 2023-04-17 | 3,485 | 3,505 | 3,475 | 3,490 | 126,900 | 3,490 |
| 2023-04-14 | 3,470 | 3,500 | 3,455 | 3,495 | 215,200 | 3,495 |
| 2023-04-13 | 3,520 | 3,520 | 3,455 | 3,480 | 201,700 | 3,480 |
| 2023-04-12 | 3,525 | 3,545 | 3,505 | 3,515 | 138,100 | 3,515 |
| 2023-04-11 | 3,520 | 3,530 | 3,475 | 3,510 | 169,600 | 3,510 |
| 2023-04-10 | 3,515 | 3,540 | 3,505 | 3,505 | 155,500 | 3,505 |
| 2023-04-07 | 3,495 | 3,520 | 3,485 | 3,495 | 159,500 | 3,495 |
| 2023-04-06 | 3,470 | 3,515 | 3,465 | 3,500 | 262,200 | 3,500 |
| 2023-04-05 | 3,460 | 3,500 | 3,445 | 3,480 | 332,800 | 3,480 |
| 2023-04-04 | 3,450 | 3,475 | 3,425 | 3,475 | 173,200 | 3,475 |
| 2023-04-03 | 3,440 | 3,465 | 3,410 | 3,450 | 159,200 | 3,450 |
| 2023-03-31 | 3,435 | 3,440 | 3,385 | 3,405 | 235,100 | 3,405 |
| 2023-03-30 | 3,410 | 3,430 | 3,390 | 3,425 | 191,100 | 3,425 |
| 2023-03-29 | 3,365 | 3,425 | 3,365 | 3,425 | 331,000 | 3,425 |
| 2023-03-28 | 3,365 | 3,370 | 3,330 | 3,360 | 219,600 | 3,360 |
| 2023-03-27 | 3,370 | 3,385 | 3,345 | 3,355 | 142,500 | 3,355 |
| 2023-03-24 | 3,350 | 3,375 | 3,330 | 3,335 | 171,900 | 3,335 |
| 2023-03-23 | 3,330 | 3,380 | 3,320 | 3,365 | 189,700 | 3,365 |
| 2023-03-22 | 3,380 | 3,390 | 3,345 | 3,345 | 231,700 | 3,345 |
| 2023-03-20 | 3,405 | 3,410 | 3,325 | 3,340 | 347,300 | 3,340 |
| 2023-03-17 | 3,385 | 3,470 | 3,365 | 3,465 | 562,900 | 3,465 |
| 2023-03-16 | 3,310 | 3,350 | 3,265 | 3,350 | 300,400 | 3,350 |
| 2023-03-15 | 3,290 | 3,340 | 3,290 | 3,330 | 285,200 | 3,330 |
| 2023-03-14 | 3,250 | 3,280 | 3,185 | 3,255 | 531,500 | 3,255 |
| 2023-03-13 | 3,320 | 3,340 | 3,260 | 3,315 | 218,000 | 3,315 |
| 2023-03-10 | 3,330 | 3,335 | 3,295 | 3,325 | 368,400 | 3,325 |
| 2023-03-09 | 3,315 | 3,360 | 3,315 | 3,335 | 192,100 | 3,335 |
| 2023-03-08 | 3,255 | 3,300 | 3,255 | 3,300 | 184,500 | 3,300 |
| 2023-03-07 | 3,260 | 3,280 | 3,235 | 3,255 | 187,900 | 3,255 |
| 2023-03-06 | 3,255 | 3,270 | 3,235 | 3,245 | 204,900 | 3,245 |
| 2023-03-03 | 3,230 | 3,265 | 3,225 | 3,255 | 253,100 | 3,255 |
| 2023-03-02 | 3,225 | 3,240 | 3,205 | 3,220 | 150,800 | 3,220 |
| 2023-03-01 | 3,200 | 3,220 | 3,185 | 3,220 | 211,200 | 3,220 |
| 2023-02-28 | 3,195 | 3,230 | 3,180 | 3,200 | 252,000 | 3,200 |
| 2023-02-27 | 3,175 | 3,190 | 3,165 | 3,190 | 155,500 | 3,190 |
| 2023-02-24 | 3,165 | 3,170 | 3,125 | 3,170 | 175,700 | 3,170 |
| 2023-02-22 | 3,145 | 3,180 | 3,120 | 3,155 | 285,900 | 3,155 |
| 2023-02-21 | 3,140 | 3,155 | 3,110 | 3,135 | 184,200 | 3,135 |
| 2023-02-20 | 3,100 | 3,150 | 3,100 | 3,135 | 281,200 | 3,135 |
| 2023-02-17 | 3,050 | 3,095 | 3,015 | 3,080 | 377,300 | 3,080 |
| 2023-02-16 | 3,245 | 3,260 | 3,080 | 3,085 | 811,600 | 3,085 |
| 2023-02-15 | 3,215 | 3,245 | 3,180 | 3,200 | 384,500 | 3,200 |
| 2023-02-14 | 3,230 | 3,265 | 3,205 | 3,265 | 226,300 | 3,265 |
| 2023-02-13 | 3,185 | 3,200 | 3,170 | 3,195 | 189,500 | 3,195 |
| 2023-02-10 | 3,205 | 3,220 | 3,165 | 3,175 | 285,400 | 3,175 |
| 2023-02-09 | 3,190 | 3,200 | 3,165 | 3,190 | 200,200 | 3,190 |
| 2023-02-08 | 3,190 | 3,220 | 3,180 | 3,190 | 169,700 | 3,190 |
| 2023-02-07 | 3,200 | 3,235 | 3,190 | 3,205 | 244,900 | 3,205 |
| 2023-02-06 | 3,180 | 3,185 | 3,145 | 3,170 | 183,700 | 3,170 |
| 2023-02-03 | 3,190 | 3,195 | 3,145 | 3,170 | 302,300 | 3,170 |
| 2023-02-02 | 3,180 | 3,205 | 3,175 | 3,190 | 274,800 | 3,190 |
| 2023-02-01 | 3,180 | 3,195 | 3,160 | 3,160 | 260,700 | 3,160 |
| 2023-01-31 | 3,130 | 3,175 | 3,120 | 3,170 | 396,300 | 3,170 |
| 2023-01-30 | 3,060 | 3,090 | 3,050 | 3,065 | 218,900 | 3,065 |
| 2023-01-27 | 3,115 | 3,125 | 3,070 | 3,085 | 195,800 | 3,085 |
| 2023-01-26 | 3,095 | 3,130 | 3,085 | 3,120 | 229,400 | 3,120 |
| 2023-01-25 | 3,050 | 3,105 | 3,045 | 3,070 | 379,900 | 3,070 |
| 2023-01-24 | 2,971 | 3,045 | 2,962 | 3,040 | 381,600 | 3,040 |
| 2023-01-23 | 2,971 | 2,983 | 2,949 | 2,957 | 408,800 | 2,957 |
| 2023-01-20 | 2,990 | 2,998 | 2,969 | 2,976 | 322,200 | 2,976 |
| 2023-01-19 | 3,015 | 3,025 | 2,994 | 2,999 | 243,400 | 2,999 |
| 2023-01-18 | 3,020 | 3,040 | 3,000 | 3,040 | 218,900 | 3,040 |
| 2023-01-17 | 3,030 | 3,035 | 3,000 | 3,020 | 178,300 | 3,020 |
| 2023-01-16 | 3,020 | 3,050 | 3,010 | 3,015 | 219,000 | 3,015 |
| 2023-01-13 | 3,070 | 3,085 | 3,035 | 3,035 | 255,500 | 3,035 |
| 2023-01-12 | 3,140 | 3,165 | 3,060 | 3,095 | 264,300 | 3,095 |
| 2023-01-11 | 3,100 | 3,155 | 3,100 | 3,130 | 233,600 | 3,130 |
| 2023-01-10 | 3,090 | 3,125 | 3,085 | 3,095 | 251,100 | 3,095 |
| 2023-01-06 | 3,110 | 3,125 | 3,085 | 3,095 | 238,000 | 3,095 |
| 2023-01-05 | 3,110 | 3,125 | 3,025 | 3,110 | 486,400 | 3,110 |
| 2023-01-04 | 3,245 | 3,260 | 3,145 | 3,170 | 409,600 | 3,170 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
