3176 三洋貿易(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 | 1,184 | 1,197 | 1,180 | 1,196 | 72,900 | 1,196 |
| 2023-12-28 | 1,167 | 1,183 | 1,162 | 1,183 | 52,000 | 1,183 |
| 2023-12-27 | 1,171 | 1,175 | 1,170 | 1,174 | 56,100 | 1,174 |
| 2023-12-26 | 1,168 | 1,180 | 1,166 | 1,170 | 124,900 | 1,170 |
| 2023-12-25 | 1,201 | 1,203 | 1,170 | 1,170 | 115,800 | 1,170 |
| 2023-12-22 | 1,178 | 1,195 | 1,174 | 1,192 | 60,700 | 1,192 |
| 2023-12-21 | 1,186 | 1,187 | 1,178 | 1,178 | 56,700 | 1,178 |
| 2023-12-20 | 1,208 | 1,211 | 1,198 | 1,200 | 49,000 | 1,200 |
| 2023-12-19 | 1,199 | 1,209 | 1,187 | 1,209 | 47,000 | 1,209 |
| 2023-12-18 | 1,219 | 1,219 | 1,192 | 1,205 | 48,300 | 1,205 |
| 2023-12-15 | 1,241 | 1,243 | 1,225 | 1,231 | 53,300 | 1,231 |
| 2023-12-14 | 1,241 | 1,242 | 1,204 | 1,214 | 64,400 | 1,214 |
| 2023-12-13 | 1,260 | 1,261 | 1,237 | 1,241 | 50,400 | 1,241 |
| 2023-12-12 | 1,274 | 1,280 | 1,261 | 1,263 | 33,700 | 1,263 |
| 2023-12-11 | 1,261 | 1,278 | 1,261 | 1,274 | 26,800 | 1,274 |
| 2023-12-08 | 1,286 | 1,288 | 1,257 | 1,261 | 51,900 | 1,261 |
| 2023-12-07 | 1,305 | 1,307 | 1,286 | 1,286 | 37,400 | 1,286 |
| 2023-12-06 | 1,310 | 1,324 | 1,298 | 1,321 | 46,100 | 1,321 |
| 2023-12-05 | 1,311 | 1,330 | 1,309 | 1,310 | 44,800 | 1,310 |
| 2023-12-04 | 1,324 | 1,325 | 1,309 | 1,320 | 29,500 | 1,320 |
| 2023-12-01 | 1,321 | 1,332 | 1,319 | 1,325 | 49,800 | 1,325 |
| 2023-11-30 | 1,310 | 1,313 | 1,290 | 1,313 | 46,600 | 1,313 |
| 2023-11-29 | 1,296 | 1,311 | 1,288 | 1,308 | 30,600 | 1,308 |
| 2023-11-28 | 1,299 | 1,299 | 1,284 | 1,296 | 26,800 | 1,296 |
| 2023-11-27 | 1,300 | 1,303 | 1,284 | 1,284 | 19,200 | 1,284 |
| 2023-11-24 | 1,296 | 1,303 | 1,293 | 1,294 | 22,300 | 1,294 |
| 2023-11-22 | 1,277 | 1,292 | 1,277 | 1,282 | 18,400 | 1,282 |
| 2023-11-21 | 1,273 | 1,280 | 1,268 | 1,275 | 25,600 | 1,275 |
| 2023-11-20 | 1,292 | 1,299 | 1,272 | 1,272 | 26,800 | 1,272 |
| 2023-11-17 | 1,278 | 1,290 | 1,270 | 1,290 | 23,200 | 1,290 |
| 2023-11-16 | 1,282 | 1,286 | 1,268 | 1,272 | 20,900 | 1,272 |
| 2023-11-15 | 1,282 | 1,295 | 1,279 | 1,287 | 22,900 | 1,287 |
| 2023-11-14 | 1,276 | 1,279 | 1,259 | 1,275 | 29,500 | 1,275 |
| 2023-11-13 | 1,290 | 1,290 | 1,258 | 1,270 | 31,100 | 1,270 |
| 2023-11-10 | 1,241 | 1,273 | 1,241 | 1,273 | 84,000 | 1,273 |
| 2023-11-09 | 1,231 | 1,254 | 1,231 | 1,250 | 59,000 | 1,250 |
| 2023-11-08 | 1,252 | 1,256 | 1,221 | 1,242 | 143,600 | 1,242 |
| 2023-11-07 | 1,362 | 1,373 | 1,348 | 1,357 | 50,100 | 1,357 |
| 2023-11-06 | 1,354 | 1,369 | 1,344 | 1,361 | 51,900 | 1,361 |
| 2023-11-02 | 1,341 | 1,349 | 1,336 | 1,342 | 52,600 | 1,342 |
| 2023-11-01 | 1,335 | 1,344 | 1,330 | 1,337 | 47,100 | 1,337 |
| 2023-10-31 | 1,310 | 1,325 | 1,301 | 1,325 | 43,300 | 1,325 |
| 2023-10-30 | 1,314 | 1,316 | 1,295 | 1,304 | 48,200 | 1,304 |
| 2023-10-27 | 1,296 | 1,314 | 1,296 | 1,314 | 33,400 | 1,314 |
| 2023-10-26 | 1,293 | 1,298 | 1,280 | 1,283 | 32,100 | 1,283 |
| 2023-10-25 | 1,285 | 1,304 | 1,275 | 1,293 | 41,800 | 1,293 |
| 2023-10-24 | 1,270 | 1,274 | 1,240 | 1,266 | 45,400 | 1,266 |
| 2023-10-23 | 1,290 | 1,293 | 1,271 | 1,271 | 26,500 | 1,271 |
| 2023-10-20 | 1,293 | 1,303 | 1,281 | 1,295 | 29,300 | 1,295 |
| 2023-10-19 | 1,289 | 1,298 | 1,286 | 1,286 | 17,700 | 1,286 |
| 2023-10-18 | 1,294 | 1,299 | 1,286 | 1,296 | 19,500 | 1,296 |
| 2023-10-17 | 1,302 | 1,309 | 1,283 | 1,289 | 25,400 | 1,289 |
| 2023-10-16 | 1,285 | 1,295 | 1,281 | 1,292 | 30,300 | 1,292 |
| 2023-10-13 | 1,301 | 1,308 | 1,286 | 1,289 | 26,900 | 1,289 |
| 2023-10-12 | 1,308 | 1,312 | 1,299 | 1,311 | 15,400 | 1,311 |
| 2023-10-11 | 1,313 | 1,315 | 1,298 | 1,298 | 21,700 | 1,298 |
| 2023-10-10 | 1,300 | 1,319 | 1,300 | 1,319 | 21,500 | 1,319 |
| 2023-10-06 | 1,281 | 1,300 | 1,280 | 1,293 | 23,000 | 1,293 |
| 2023-10-05 | 1,260 | 1,277 | 1,256 | 1,273 | 46,300 | 1,273 |
| 2023-10-04 | 1,282 | 1,285 | 1,250 | 1,250 | 66,700 | 1,250 |
| 2023-10-03 | 1,339 | 1,339 | 1,308 | 1,308 | 37,200 | 1,308 |
| 2023-10-02 | 1,351 | 1,367 | 1,339 | 1,340 | 48,800 | 1,340 |
| 2023-09-29 | 1,365 | 1,368 | 1,341 | 1,349 | 40,100 | 1,349 |
| 2023-09-28 | 1,379 | 1,382 | 1,361 | 1,369 | 59,300 | 1,369 |
| 2023-09-27 | 1,367 | 1,387 | 1,351 | 1,386 | 75,300 | 1,386 |
| 2023-09-26 | 1,367 | 1,367 | 1,350 | 1,351 | 38,500 | 1,351 |
| 2023-09-25 | 1,371 | 1,377 | 1,348 | 1,364 | 29,300 | 1,364 |
| 2023-09-22 | 1,375 | 1,379 | 1,360 | 1,371 | 41,500 | 1,371 |
| 2023-09-21 | 1,397 | 1,407 | 1,380 | 1,382 | 31,000 | 1,382 |
| 2023-09-20 | 1,419 | 1,421 | 1,394 | 1,395 | 46,400 | 1,395 |
| 2023-09-19 | 1,393 | 1,419 | 1,393 | 1,419 | 39,000 | 1,419 |
| 2023-09-15 | 1,400 | 1,413 | 1,396 | 1,408 | 39,600 | 1,408 |
| 2023-09-14 | 1,380 | 1,395 | 1,380 | 1,392 | 25,000 | 1,392 |
| 2023-09-13 | 1,387 | 1,387 | 1,374 | 1,382 | 21,200 | 1,382 |
| 2023-09-12 | 1,389 | 1,394 | 1,382 | 1,387 | 16,400 | 1,387 |
| 2023-09-11 | 1,378 | 1,383 | 1,371 | 1,379 | 24,500 | 1,379 |
| 2023-09-08 | 1,374 | 1,384 | 1,369 | 1,369 | 39,100 | 1,369 |
| 2023-09-07 | 1,382 | 1,396 | 1,374 | 1,383 | 28,900 | 1,383 |
| 2023-09-06 | 1,388 | 1,388 | 1,377 | 1,383 | 31,800 | 1,383 |
| 2023-09-05 | 1,385 | 1,391 | 1,373 | 1,391 | 34,000 | 1,391 |
| 2023-09-04 | 1,360 | 1,385 | 1,360 | 1,385 | 35,700 | 1,385 |
| 2023-09-01 | 1,344 | 1,360 | 1,333 | 1,360 | 49,900 | 1,360 |
| 2023-08-31 | 1,340 | 1,347 | 1,337 | 1,344 | 38,800 | 1,344 |
| 2023-08-30 | 1,335 | 1,336 | 1,330 | 1,334 | 27,100 | 1,334 |
| 2023-08-29 | 1,332 | 1,335 | 1,324 | 1,335 | 21,500 | 1,335 |
| 2023-08-28 | 1,322 | 1,339 | 1,322 | 1,338 | 27,100 | 1,338 |
| 2023-08-25 | 1,320 | 1,323 | 1,314 | 1,319 | 32,800 | 1,319 |
| 2023-08-24 | 1,326 | 1,333 | 1,323 | 1,327 | 19,900 | 1,327 |
| 2023-08-23 | 1,316 | 1,329 | 1,310 | 1,329 | 17,400 | 1,329 |
| 2023-08-22 | 1,303 | 1,318 | 1,302 | 1,316 | 22,300 | 1,316 |
| 2023-08-21 | 1,297 | 1,308 | 1,295 | 1,302 | 17,100 | 1,302 |
| 2023-08-18 | 1,299 | 1,299 | 1,286 | 1,295 | 42,200 | 1,295 |
| 2023-08-17 | 1,302 | 1,302 | 1,283 | 1,298 | 26,500 | 1,298 |
| 2023-08-16 | 1,306 | 1,312 | 1,299 | 1,304 | 47,200 | 1,304 |
| 2023-08-15 | 1,308 | 1,329 | 1,307 | 1,322 | 38,800 | 1,322 |
| 2023-08-14 | 1,334 | 1,334 | 1,305 | 1,307 | 33,900 | 1,307 |
| 2023-08-10 | 1,315 | 1,334 | 1,306 | 1,334 | 58,500 | 1,334 |
| 2023-08-09 | 1,317 | 1,317 | 1,309 | 1,315 | 39,800 | 1,315 |
| 2023-08-08 | 1,352 | 1,354 | 1,315 | 1,322 | 65,000 | 1,322 |
| 2023-08-07 | 1,343 | 1,343 | 1,324 | 1,343 | 58,800 | 1,343 |
| 2023-08-04 | 1,324 | 1,340 | 1,324 | 1,340 | 37,700 | 1,340 |
| 2023-08-03 | 1,353 | 1,353 | 1,330 | 1,333 | 73,700 | 1,333 |
| 2023-08-02 | 1,368 | 1,379 | 1,357 | 1,357 | 41,000 | 1,357 |
| 2023-08-01 | 1,366 | 1,379 | 1,361 | 1,379 | 44,300 | 1,379 |
| 2023-07-31 | 1,361 | 1,363 | 1,352 | 1,363 | 55,900 | 1,363 |
| 2023-07-28 | 1,329 | 1,337 | 1,318 | 1,337 | 68,400 | 1,337 |
| 2023-07-27 | 1,338 | 1,342 | 1,333 | 1,342 | 30,000 | 1,342 |
| 2023-07-26 | 1,356 | 1,356 | 1,340 | 1,340 | 24,400 | 1,340 |
| 2023-07-25 | 1,353 | 1,355 | 1,347 | 1,350 | 30,600 | 1,350 |
| 2023-07-24 | 1,340 | 1,349 | 1,339 | 1,349 | 18,600 | 1,349 |
| 2023-07-21 | 1,338 | 1,340 | 1,331 | 1,337 | 22,100 | 1,337 |
| 2023-07-20 | 1,343 | 1,346 | 1,335 | 1,337 | 22,800 | 1,337 |
| 2023-07-19 | 1,337 | 1,343 | 1,329 | 1,343 | 33,900 | 1,343 |
| 2023-07-18 | 1,312 | 1,326 | 1,312 | 1,325 | 23,300 | 1,325 |
| 2023-07-14 | 1,332 | 1,333 | 1,309 | 1,313 | 24,500 | 1,313 |
| 2023-07-13 | 1,325 | 1,331 | 1,302 | 1,325 | 41,000 | 1,325 |
| 2023-07-12 | 1,355 | 1,355 | 1,326 | 1,328 | 37,800 | 1,328 |
| 2023-07-11 | 1,359 | 1,360 | 1,347 | 1,347 | 32,300 | 1,347 |
| 2023-07-10 | 1,342 | 1,363 | 1,342 | 1,353 | 47,200 | 1,353 |
| 2023-07-07 | 1,349 | 1,357 | 1,329 | 1,342 | 66,200 | 1,342 |
| 2023-07-06 | 1,371 | 1,372 | 1,355 | 1,356 | 41,800 | 1,356 |
| 2023-07-05 | 1,385 | 1,386 | 1,372 | 1,375 | 36,200 | 1,375 |
| 2023-07-04 | 1,406 | 1,409 | 1,386 | 1,395 | 48,700 | 1,395 |
| 2023-07-03 | 1,410 | 1,426 | 1,410 | 1,421 | 26,600 | 1,421 |
| 2023-06-30 | 1,426 | 1,426 | 1,399 | 1,404 | 65,800 | 1,404 |
| 2023-06-29 | 1,434 | 1,440 | 1,423 | 1,430 | 39,900 | 1,430 |
| 2023-06-28 | 1,406 | 1,430 | 1,406 | 1,429 | 44,500 | 1,429 |
| 2023-06-27 | 1,410 | 1,412 | 1,390 | 1,405 | 24,700 | 1,405 |
| 2023-06-26 | 1,405 | 1,428 | 1,382 | 1,411 | 26,600 | 1,411 |
| 2023-06-23 | 1,438 | 1,442 | 1,405 | 1,413 | 40,800 | 1,413 |
| 2023-06-22 | 1,452 | 1,453 | 1,431 | 1,434 | 34,000 | 1,434 |
| 2023-06-21 | 1,440 | 1,457 | 1,426 | 1,438 | 41,100 | 1,438 |
| 2023-06-20 | 1,414 | 1,444 | 1,411 | 1,440 | 51,900 | 1,440 |
| 2023-06-19 | 1,408 | 1,420 | 1,402 | 1,411 | 36,600 | 1,411 |
| 2023-06-16 | 1,383 | 1,403 | 1,371 | 1,398 | 67,500 | 1,398 |
| 2023-06-15 | 1,400 | 1,410 | 1,388 | 1,394 | 33,800 | 1,394 |
| 2023-06-14 | 1,371 | 1,413 | 1,371 | 1,410 | 98,500 | 1,410 |
| 2023-06-13 | 1,361 | 1,369 | 1,355 | 1,366 | 34,900 | 1,366 |
| 2023-06-12 | 1,368 | 1,368 | 1,354 | 1,361 | 33,600 | 1,361 |
| 2023-06-09 | 1,336 | 1,364 | 1,332 | 1,359 | 68,500 | 1,359 |
| 2023-06-08 | 1,330 | 1,347 | 1,324 | 1,326 | 40,300 | 1,326 |
| 2023-06-07 | 1,339 | 1,340 | 1,317 | 1,321 | 52,700 | 1,321 |
| 2023-06-06 | 1,316 | 1,333 | 1,311 | 1,328 | 28,200 | 1,328 |
| 2023-06-05 | 1,332 | 1,333 | 1,316 | 1,320 | 32,900 | 1,320 |
| 2023-06-02 | 1,278 | 1,307 | 1,278 | 1,305 | 36,000 | 1,305 |
| 2023-06-01 | 1,270 | 1,295 | 1,270 | 1,276 | 36,500 | 1,276 |
| 2023-05-31 | 1,327 | 1,333 | 1,270 | 1,270 | 78,900 | 1,270 |
| 2023-05-30 | 1,331 | 1,345 | 1,321 | 1,342 | 42,200 | 1,342 |
| 2023-05-29 | 1,320 | 1,340 | 1,319 | 1,329 | 52,900 | 1,329 |
| 2023-05-26 | 1,305 | 1,317 | 1,301 | 1,303 | 44,200 | 1,303 |
| 2023-05-25 | 1,280 | 1,304 | 1,271 | 1,302 | 41,400 | 1,302 |
| 2023-05-24 | 1,271 | 1,290 | 1,271 | 1,286 | 26,000 | 1,286 |
| 2023-05-23 | 1,280 | 1,299 | 1,277 | 1,279 | 51,500 | 1,279 |
| 2023-05-22 | 1,280 | 1,282 | 1,272 | 1,277 | 23,200 | 1,277 |
| 2023-05-19 | 1,269 | 1,284 | 1,267 | 1,280 | 30,800 | 1,280 |
| 2023-05-18 | 1,260 | 1,271 | 1,255 | 1,266 | 51,800 | 1,266 |
| 2023-05-17 | 1,253 | 1,260 | 1,242 | 1,257 | 42,000 | 1,257 |
| 2023-05-16 | 1,265 | 1,265 | 1,245 | 1,253 | 37,000 | 1,253 |
| 2023-05-15 | 1,251 | 1,264 | 1,251 | 1,264 | 44,100 | 1,264 |
| 2023-05-12 | 1,258 | 1,263 | 1,249 | 1,259 | 43,400 | 1,259 |
| 2023-05-11 | 1,291 | 1,291 | 1,244 | 1,258 | 95,400 | 1,258 |
| 2023-05-10 | 1,335 | 1,335 | 1,296 | 1,309 | 100,500 | 1,309 |
| 2023-05-09 | 1,320 | 1,333 | 1,316 | 1,330 | 44,400 | 1,330 |
| 2023-05-08 | 1,290 | 1,317 | 1,284 | 1,315 | 40,900 | 1,315 |
| 2023-05-02 | 1,310 | 1,310 | 1,285 | 1,290 | 34,800 | 1,290 |
| 2023-05-01 | 1,294 | 1,314 | 1,293 | 1,310 | 62,700 | 1,310 |
| 2023-04-28 | 1,282 | 1,288 | 1,277 | 1,288 | 79,400 | 1,288 |
| 2023-04-27 | 1,276 | 1,276 | 1,262 | 1,264 | 235,700 | 1,264 |
| 2023-04-26 | 1,257 | 1,272 | 1,251 | 1,267 | 71,200 | 1,267 |
| 2023-04-25 | 1,281 | 1,286 | 1,264 | 1,270 | 77,400 | 1,270 |
| 2023-04-24 | 1,286 | 1,294 | 1,282 | 1,282 | 30,600 | 1,282 |
| 2023-04-21 | 1,261 | 1,279 | 1,259 | 1,274 | 33,100 | 1,274 |
| 2023-04-20 | 1,256 | 1,273 | 1,256 | 1,266 | 33,500 | 1,266 |
| 2023-04-19 | 1,264 | 1,269 | 1,246 | 1,260 | 36,800 | 1,260 |
| 2023-04-18 | 1,290 | 1,300 | 1,256 | 1,264 | 129,200 | 1,264 |
| 2023-04-17 | 1,276 | 1,285 | 1,269 | 1,283 | 36,000 | 1,283 |
| 2023-04-14 | 1,260 | 1,272 | 1,255 | 1,268 | 45,400 | 1,268 |
| 2023-04-13 | 1,260 | 1,260 | 1,248 | 1,255 | 58,400 | 1,255 |
| 2023-04-12 | 1,232 | 1,259 | 1,230 | 1,259 | 49,500 | 1,259 |
| 2023-04-11 | 1,215 | 1,240 | 1,214 | 1,238 | 51,100 | 1,238 |
| 2023-04-10 | 1,214 | 1,218 | 1,201 | 1,205 | 98,700 | 1,205 |
| 2023-04-07 | 1,194 | 1,205 | 1,187 | 1,200 | 45,400 | 1,200 |
| 2023-04-06 | 1,186 | 1,198 | 1,185 | 1,194 | 51,900 | 1,194 |
| 2023-04-05 | 1,226 | 1,227 | 1,200 | 1,201 | 43,200 | 1,201 |
| 2023-04-04 | 1,236 | 1,240 | 1,227 | 1,236 | 45,100 | 1,236 |
| 2023-04-03 | 1,223 | 1,240 | 1,217 | 1,240 | 50,100 | 1,240 |
| 2023-03-31 | 1,210 | 1,213 | 1,200 | 1,212 | 58,200 | 1,212 |
| 2023-03-30 | 1,200 | 1,209 | 1,187 | 1,209 | 70,000 | 1,209 |
| 2023-03-29 | 1,200 | 1,208 | 1,190 | 1,206 | 63,200 | 1,206 |
| 2023-03-28 | 1,196 | 1,196 | 1,185 | 1,190 | 29,900 | 1,190 |
| 2023-03-27 | 1,168 | 1,186 | 1,158 | 1,186 | 44,900 | 1,186 |
| 2023-03-24 | 1,143 | 1,152 | 1,126 | 1,150 | 28,900 | 1,150 |
| 2023-03-23 | 1,120 | 1,144 | 1,111 | 1,143 | 62,300 | 1,143 |
| 2023-03-22 | 1,125 | 1,128 | 1,118 | 1,123 | 38,400 | 1,123 |
| 2023-03-20 | 1,115 | 1,120 | 1,101 | 1,101 | 34,500 | 1,101 |
| 2023-03-17 | 1,125 | 1,129 | 1,117 | 1,125 | 33,000 | 1,125 |
| 2023-03-16 | 1,116 | 1,126 | 1,106 | 1,113 | 58,900 | 1,113 |
| 2023-03-15 | 1,133 | 1,146 | 1,133 | 1,141 | 45,000 | 1,141 |
| 2023-03-14 | 1,141 | 1,141 | 1,116 | 1,124 | 58,400 | 1,124 |
| 2023-03-13 | 1,152 | 1,155 | 1,140 | 1,155 | 59,400 | 1,155 |
| 2023-03-10 | 1,193 | 1,200 | 1,178 | 1,179 | 63,500 | 1,179 |
| 2023-03-09 | 1,204 | 1,204 | 1,198 | 1,203 | 45,400 | 1,203 |
| 2023-03-08 | 1,200 | 1,205 | 1,196 | 1,201 | 43,000 | 1,201 |
| 2023-03-07 | 1,188 | 1,202 | 1,181 | 1,200 | 50,800 | 1,200 |
| 2023-03-06 | 1,183 | 1,187 | 1,179 | 1,182 | 30,400 | 1,182 |
| 2023-03-03 | 1,171 | 1,176 | 1,167 | 1,173 | 33,600 | 1,173 |
| 2023-03-02 | 1,165 | 1,170 | 1,161 | 1,168 | 36,400 | 1,168 |
| 2023-03-01 | 1,153 | 1,164 | 1,152 | 1,163 | 20,700 | 1,163 |
| 2023-02-28 | 1,165 | 1,165 | 1,149 | 1,151 | 31,900 | 1,151 |
| 2023-02-27 | 1,140 | 1,163 | 1,140 | 1,163 | 30,800 | 1,163 |
| 2023-02-24 | 1,131 | 1,148 | 1,131 | 1,148 | 30,300 | 1,148 |
| 2023-02-22 | 1,135 | 1,145 | 1,128 | 1,141 | 29,100 | 1,141 |
| 2023-02-21 | 1,141 | 1,146 | 1,138 | 1,138 | 22,100 | 1,138 |
| 2023-02-20 | 1,129 | 1,144 | 1,129 | 1,139 | 26,700 | 1,139 |
| 2023-02-17 | 1,119 | 1,127 | 1,108 | 1,120 | 37,500 | 1,120 |
| 2023-02-16 | 1,125 | 1,127 | 1,118 | 1,123 | 20,200 | 1,123 |
| 2023-02-15 | 1,125 | 1,127 | 1,107 | 1,117 | 43,500 | 1,117 |
| 2023-02-14 | 1,120 | 1,120 | 1,097 | 1,119 | 57,900 | 1,119 |
| 2023-02-13 | 1,137 | 1,143 | 1,109 | 1,110 | 48,300 | 1,110 |
| 2023-02-10 | 1,150 | 1,152 | 1,134 | 1,136 | 31,900 | 1,136 |
| 2023-02-09 | 1,165 | 1,174 | 1,148 | 1,156 | 57,200 | 1,156 |
| 2023-02-08 | 1,150 | 1,170 | 1,147 | 1,164 | 66,400 | 1,164 |
| 2023-02-07 | 1,143 | 1,153 | 1,141 | 1,145 | 20,100 | 1,145 |
| 2023-02-06 | 1,139 | 1,139 | 1,129 | 1,138 | 29,600 | 1,138 |
| 2023-02-03 | 1,137 | 1,137 | 1,125 | 1,127 | 22,000 | 1,127 |
| 2023-02-02 | 1,152 | 1,155 | 1,132 | 1,137 | 21,800 | 1,137 |
| 2023-02-01 | 1,144 | 1,152 | 1,139 | 1,152 | 29,200 | 1,152 |
| 2023-01-31 | 1,143 | 1,143 | 1,131 | 1,133 | 29,900 | 1,133 |
| 2023-01-30 | 1,125 | 1,139 | 1,125 | 1,139 | 20,700 | 1,139 |
| 2023-01-27 | 1,144 | 1,144 | 1,100 | 1,124 | 70,100 | 1,124 |
| 2023-01-26 | 1,145 | 1,147 | 1,138 | 1,138 | 21,300 | 1,138 |
| 2023-01-25 | 1,148 | 1,153 | 1,142 | 1,147 | 25,300 | 1,147 |
| 2023-01-24 | 1,140 | 1,152 | 1,131 | 1,149 | 30,200 | 1,149 |
| 2023-01-23 | 1,115 | 1,135 | 1,115 | 1,133 | 58,500 | 1,133 |
| 2023-01-20 | 1,110 | 1,111 | 1,104 | 1,107 | 11,400 | 1,107 |
| 2023-01-19 | 1,116 | 1,120 | 1,110 | 1,110 | 18,400 | 1,110 |
| 2023-01-18 | 1,106 | 1,123 | 1,095 | 1,118 | 42,700 | 1,118 |
| 2023-01-17 | 1,091 | 1,110 | 1,091 | 1,103 | 21,400 | 1,103 |
| 2023-01-16 | 1,087 | 1,098 | 1,083 | 1,093 | 42,000 | 1,093 |
| 2023-01-13 | 1,091 | 1,099 | 1,087 | 1,089 | 23,000 | 1,089 |
| 2023-01-12 | 1,086 | 1,099 | 1,085 | 1,098 | 17,900 | 1,098 |
| 2023-01-11 | 1,085 | 1,103 | 1,085 | 1,093 | 21,300 | 1,093 |
| 2023-01-10 | 1,089 | 1,095 | 1,081 | 1,084 | 21,600 | 1,084 |
| 2023-01-06 | 1,088 | 1,097 | 1,087 | 1,089 | 22,800 | 1,089 |
| 2023-01-05 | 1,100 | 1,101 | 1,087 | 1,093 | 28,500 | 1,093 |
| 2023-01-04 | 1,125 | 1,125 | 1,104 | 1,105 | 32,900 | 1,105 |
分割・併合履歴 ： [2020-01-30]1株→2株
