3179 シュッピン(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 | 1,193 | 1,196 | 1,173 | 1,187 | 100,000 | 1,187 |
| 2023-12-28 | 1,188 | 1,207 | 1,179 | 1,207 | 106,200 | 1,207 |
| 2023-12-27 | 1,163 | 1,188 | 1,148 | 1,187 | 105,500 | 1,187 |
| 2023-12-26 | 1,162 | 1,172 | 1,142 | 1,163 | 104,000 | 1,163 |
| 2023-12-25 | 1,174 | 1,181 | 1,162 | 1,171 | 65,300 | 1,171 |
| 2023-12-22 | 1,167 | 1,189 | 1,164 | 1,174 | 77,400 | 1,174 |
| 2023-12-21 | 1,149 | 1,176 | 1,149 | 1,169 | 69,600 | 1,169 |
| 2023-12-20 | 1,190 | 1,197 | 1,165 | 1,173 | 117,300 | 1,173 |
| 2023-12-19 | 1,148 | 1,176 | 1,142 | 1,161 | 97,900 | 1,161 |
| 2023-12-18 | 1,120 | 1,142 | 1,108 | 1,135 | 106,600 | 1,135 |
| 2023-12-15 | 1,160 | 1,166 | 1,123 | 1,135 | 128,000 | 1,135 |
| 2023-12-14 | 1,199 | 1,200 | 1,155 | 1,161 | 78,000 | 1,161 |
| 2023-12-13 | 1,179 | 1,194 | 1,168 | 1,178 | 87,700 | 1,178 |
| 2023-12-12 | 1,223 | 1,223 | 1,160 | 1,168 | 181,600 | 1,168 |
| 2023-12-11 | 1,154 | 1,168 | 1,144 | 1,155 | 94,700 | 1,155 |
| 2023-12-08 | 1,195 | 1,214 | 1,154 | 1,164 | 222,600 | 1,164 |
| 2023-12-07 | 1,238 | 1,239 | 1,213 | 1,225 | 121,200 | 1,225 |
| 2023-12-06 | 1,241 | 1,249 | 1,221 | 1,238 | 177,100 | 1,238 |
| 2023-12-05 | 1,228 | 1,234 | 1,209 | 1,211 | 101,800 | 1,211 |
| 2023-12-04 | 1,196 | 1,234 | 1,193 | 1,220 | 122,300 | 1,220 |
| 2023-12-01 | 1,221 | 1,231 | 1,189 | 1,197 | 152,000 | 1,197 |
| 2023-11-30 | 1,195 | 1,238 | 1,194 | 1,238 | 172,000 | 1,238 |
| 2023-11-29 | 1,161 | 1,195 | 1,161 | 1,190 | 99,200 | 1,190 |
| 2023-11-28 | 1,168 | 1,180 | 1,151 | 1,173 | 113,600 | 1,173 |
| 2023-11-27 | 1,200 | 1,200 | 1,166 | 1,179 | 92,800 | 1,179 |
| 2023-11-24 | 1,185 | 1,212 | 1,181 | 1,197 | 114,800 | 1,197 |
| 2023-11-22 | 1,175 | 1,193 | 1,165 | 1,185 | 110,100 | 1,185 |
| 2023-11-21 | 1,180 | 1,211 | 1,173 | 1,195 | 119,400 | 1,195 |
| 2023-11-20 | 1,177 | 1,201 | 1,165 | 1,190 | 97,100 | 1,190 |
| 2023-11-17 | 1,152 | 1,182 | 1,150 | 1,182 | 170,700 | 1,182 |
| 2023-11-16 | 1,185 | 1,189 | 1,154 | 1,158 | 209,300 | 1,158 |
| 2023-11-15 | 1,202 | 1,219 | 1,184 | 1,202 | 164,900 | 1,202 |
| 2023-11-14 | 1,228 | 1,236 | 1,195 | 1,211 | 189,900 | 1,211 |
| 2023-11-13 | 1,289 | 1,289 | 1,203 | 1,209 | 362,000 | 1,209 |
| 2023-11-10 | 1,269 | 1,285 | 1,215 | 1,277 | 816,400 | 1,277 |
| 2023-11-09 | 1,200 | 1,272 | 1,161 | 1,269 | 1,548,400 | 1,269 |
| 2023-11-08 | 1,065 | 1,086 | 1,065 | 1,080 | 186,800 | 1,080 |
| 2023-11-07 | 1,069 | 1,075 | 1,054 | 1,057 | 86,100 | 1,057 |
| 2023-11-06 | 1,070 | 1,072 | 1,049 | 1,059 | 157,600 | 1,059 |
| 2023-11-02 | 1,033 | 1,058 | 1,024 | 1,049 | 200,700 | 1,049 |
| 2023-11-01 | 1,048 | 1,048 | 1,013 | 1,014 | 151,700 | 1,014 |
| 2023-10-31 | 1,001 | 1,030 | 986 | 1,030 | 175,600 | 1,030 |
| 2023-10-30 | 1,001 | 1,020 | 1,001 | 1,004 | 390,500 | 1,004 |
| 2023-10-27 | 998 | 1,024 | 990 | 1,022 | 169,600 | 1,022 |
| 2023-10-26 | 979 | 992 | 973 | 984 | 150,000 | 984 |
| 2023-10-25 | 995 | 998 | 980 | 985 | 139,600 | 985 |
| 2023-10-24 | 976 | 988 | 948 | 988 | 201,300 | 988 |
| 2023-10-23 | 1,001 | 1,001 | 966 | 968 | 200,900 | 968 |
| 2023-10-20 | 988 | 1,009 | 979 | 1,003 | 170,000 | 1,003 |
| 2023-10-19 | 1,004 | 1,007 | 988 | 997 | 284,700 | 997 |
| 2023-10-18 | 1,032 | 1,038 | 1,005 | 1,034 | 217,200 | 1,034 |
| 2023-10-17 | 1,057 | 1,067 | 1,031 | 1,038 | 159,800 | 1,038 |
| 2023-10-16 | 1,070 | 1,082 | 1,040 | 1,045 | 159,500 | 1,045 |
| 2023-10-13 | 1,111 | 1,118 | 1,091 | 1,095 | 107,600 | 1,095 |
| 2023-10-12 | 1,108 | 1,111 | 1,085 | 1,111 | 89,200 | 1,111 |
| 2023-10-11 | 1,122 | 1,131 | 1,091 | 1,095 | 103,700 | 1,095 |
| 2023-10-10 | 1,114 | 1,168 | 1,105 | 1,107 | 279,000 | 1,107 |
| 2023-10-06 | 1,081 | 1,093 | 1,068 | 1,090 | 85,200 | 1,090 |
| 2023-10-05 | 1,041 | 1,077 | 1,041 | 1,076 | 113,500 | 1,076 |
| 2023-10-04 | 1,055 | 1,075 | 1,038 | 1,039 | 185,600 | 1,039 |
| 2023-10-03 | 1,091 | 1,096 | 1,076 | 1,082 | 142,200 | 1,082 |
| 2023-10-02 | 1,120 | 1,137 | 1,099 | 1,099 | 169,800 | 1,099 |
| 2023-09-29 | 1,163 | 1,163 | 1,130 | 1,131 | 107,300 | 1,131 |
| 2023-09-28 | 1,165 | 1,182 | 1,145 | 1,147 | 153,800 | 1,147 |
| 2023-09-27 | 1,152 | 1,173 | 1,151 | 1,173 | 159,900 | 1,173 |
| 2023-09-26 | 1,163 | 1,176 | 1,144 | 1,148 | 168,600 | 1,148 |
| 2023-09-25 | 1,118 | 1,172 | 1,115 | 1,168 | 271,900 | 1,168 |
| 2023-09-22 | 1,068 | 1,107 | 1,068 | 1,099 | 153,300 | 1,099 |
| 2023-09-21 | 1,104 | 1,110 | 1,079 | 1,079 | 155,600 | 1,079 |
| 2023-09-20 | 1,104 | 1,131 | 1,098 | 1,104 | 176,000 | 1,104 |
| 2023-09-19 | 1,105 | 1,117 | 1,084 | 1,117 | 182,800 | 1,117 |
| 2023-09-15 | 1,111 | 1,113 | 1,097 | 1,108 | 155,600 | 1,108 |
| 2023-09-14 | 1,107 | 1,123 | 1,102 | 1,110 | 165,500 | 1,110 |
| 2023-09-13 | 1,135 | 1,147 | 1,117 | 1,118 | 215,500 | 1,118 |
| 2023-09-12 | 1,170 | 1,177 | 1,133 | 1,142 | 235,700 | 1,142 |
| 2023-09-11 | 1,190 | 1,190 | 1,151 | 1,158 | 169,300 | 1,158 |
| 2023-09-08 | 1,169 | 1,214 | 1,169 | 1,187 | 286,800 | 1,187 |
| 2023-09-07 | 1,160 | 1,186 | 1,154 | 1,181 | 180,700 | 1,181 |
| 2023-09-06 | 1,178 | 1,184 | 1,158 | 1,177 | 190,700 | 1,177 |
| 2023-09-05 | 1,175 | 1,191 | 1,169 | 1,191 | 116,900 | 1,191 |
| 2023-09-04 | 1,208 | 1,208 | 1,165 | 1,183 | 245,000 | 1,183 |
| 2023-09-01 | 1,180 | 1,217 | 1,152 | 1,215 | 395,300 | 1,215 |
| 2023-08-31 | 1,152 | 1,161 | 1,135 | 1,135 | 116,500 | 1,135 |
| 2023-08-30 | 1,174 | 1,174 | 1,148 | 1,157 | 85,100 | 1,157 |
| 2023-08-29 | 1,150 | 1,166 | 1,143 | 1,166 | 124,600 | 1,166 |
| 2023-08-28 | 1,158 | 1,158 | 1,134 | 1,145 | 97,900 | 1,145 |
| 2023-08-25 | 1,126 | 1,167 | 1,122 | 1,152 | 134,300 | 1,152 |
| 2023-08-24 | 1,148 | 1,150 | 1,128 | 1,144 | 158,200 | 1,144 |
| 2023-08-23 | 1,150 | 1,161 | 1,138 | 1,161 | 154,600 | 1,161 |
| 2023-08-22 | 1,184 | 1,185 | 1,160 | 1,160 | 128,000 | 1,160 |
| 2023-08-21 | 1,147 | 1,205 | 1,147 | 1,200 | 181,800 | 1,200 |
| 2023-08-18 | 1,144 | 1,160 | 1,121 | 1,147 | 238,100 | 1,147 |
| 2023-08-17 | 1,190 | 1,195 | 1,163 | 1,169 | 146,100 | 1,169 |
| 2023-08-16 | 1,230 | 1,237 | 1,195 | 1,203 | 186,400 | 1,203 |
| 2023-08-15 | 1,276 | 1,284 | 1,232 | 1,239 | 217,800 | 1,239 |
| 2023-08-14 | 1,255 | 1,280 | 1,241 | 1,269 | 339,400 | 1,269 |
| 2023-08-10 | 1,221 | 1,274 | 1,194 | 1,256 | 805,300 | 1,256 |
| 2023-08-09 | 1,175 | 1,247 | 1,156 | 1,206 | 1,486,700 | 1,206 |
| 2023-08-08 | 1,082 | 1,082 | 1,057 | 1,063 | 174,200 | 1,063 |
| 2023-08-07 | 1,052 | 1,064 | 1,040 | 1,061 | 183,800 | 1,061 |
| 2023-08-04 | 1,052 | 1,078 | 1,050 | 1,073 | 143,900 | 1,073 |
| 2023-08-03 | 1,057 | 1,077 | 1,054 | 1,061 | 134,500 | 1,061 |
| 2023-08-02 | 1,090 | 1,093 | 1,072 | 1,074 | 85,200 | 1,074 |
| 2023-08-01 | 1,077 | 1,108 | 1,075 | 1,090 | 85,300 | 1,090 |
| 2023-07-31 | 1,098 | 1,113 | 1,080 | 1,089 | 100,300 | 1,089 |
| 2023-07-28 | 1,053 | 1,090 | 1,049 | 1,085 | 196,900 | 1,085 |
| 2023-07-27 | 1,063 | 1,075 | 1,055 | 1,067 | 72,800 | 1,067 |
| 2023-07-26 | 1,050 | 1,064 | 1,045 | 1,064 | 65,600 | 1,064 |
| 2023-07-25 | 1,070 | 1,071 | 1,052 | 1,052 | 107,900 | 1,052 |
| 2023-07-24 | 1,057 | 1,068 | 1,057 | 1,065 | 54,200 | 1,065 |
| 2023-07-21 | 1,058 | 1,064 | 1,048 | 1,053 | 93,400 | 1,053 |
| 2023-07-20 | 1,051 | 1,072 | 1,045 | 1,067 | 75,600 | 1,067 |
| 2023-07-19 | 1,050 | 1,059 | 1,039 | 1,058 | 135,700 | 1,058 |
| 2023-07-18 | 1,033 | 1,037 | 1,011 | 1,033 | 238,300 | 1,033 |
| 2023-07-14 | 1,052 | 1,058 | 1,022 | 1,036 | 224,600 | 1,036 |
| 2023-07-13 | 1,027 | 1,064 | 1,011 | 1,062 | 290,500 | 1,062 |
| 2023-07-12 | 1,080 | 1,082 | 1,020 | 1,020 | 530,300 | 1,020 |
| 2023-07-11 | 1,107 | 1,117 | 1,075 | 1,084 | 290,800 | 1,084 |
| 2023-07-10 | 1,111 | 1,137 | 1,108 | 1,109 | 307,800 | 1,109 |
| 2023-07-07 | 1,140 | 1,168 | 1,121 | 1,155 | 184,900 | 1,155 |
| 2023-07-06 | 1,160 | 1,172 | 1,150 | 1,164 | 168,100 | 1,164 |
| 2023-07-05 | 1,180 | 1,185 | 1,154 | 1,172 | 189,500 | 1,172 |
| 2023-07-04 | 1,160 | 1,195 | 1,160 | 1,189 | 153,300 | 1,189 |
| 2023-07-03 | 1,155 | 1,178 | 1,153 | 1,173 | 176,500 | 1,173 |
| 2023-06-30 | 1,150 | 1,150 | 1,122 | 1,149 | 255,100 | 1,149 |
| 2023-06-29 | 1,120 | 1,153 | 1,115 | 1,153 | 275,200 | 1,153 |
| 2023-06-28 | 1,129 | 1,138 | 1,111 | 1,128 | 195,500 | 1,128 |
| 2023-06-27 | 1,115 | 1,127 | 1,107 | 1,123 | 174,400 | 1,123 |
| 2023-06-26 | 1,127 | 1,131 | 1,115 | 1,125 | 194,100 | 1,125 |
| 2023-06-23 | 1,120 | 1,134 | 1,108 | 1,122 | 259,200 | 1,122 |
| 2023-06-22 | 1,134 | 1,134 | 1,105 | 1,115 | 173,800 | 1,115 |
| 2023-06-21 | 1,121 | 1,134 | 1,117 | 1,127 | 217,200 | 1,127 |
| 2023-06-20 | 1,119 | 1,130 | 1,080 | 1,130 | 350,800 | 1,130 |
| 2023-06-19 | 1,118 | 1,135 | 1,098 | 1,119 | 420,500 | 1,119 |
| 2023-06-16 | 1,040 | 1,093 | 1,038 | 1,086 | 263,500 | 1,086 |
| 2023-06-15 | 1,050 | 1,052 | 1,027 | 1,033 | 257,000 | 1,033 |
| 2023-06-14 | 1,050 | 1,076 | 1,037 | 1,055 | 348,600 | 1,055 |
| 2023-06-13 | 1,101 | 1,105 | 1,077 | 1,080 | 178,500 | 1,080 |
| 2023-06-12 | 1,050 | 1,103 | 1,043 | 1,097 | 550,000 | 1,097 |
| 2023-06-09 | 1,100 | 1,101 | 1,047 | 1,064 | 586,500 | 1,064 |
| 2023-06-08 | 1,073 | 1,091 | 1,059 | 1,088 | 916,600 | 1,088 |
| 2023-06-07 | 1,026 | 1,035 | 1,014 | 1,019 | 235,600 | 1,019 |
| 2023-06-06 | 999 | 1,035 | 998 | 1,028 | 330,600 | 1,028 |
| 2023-06-05 | 996 | 1,021 | 992 | 1,003 | 222,300 | 1,003 |
| 2023-06-02 | 960 | 985 | 958 | 985 | 123,000 | 985 |
| 2023-06-01 | 966 | 971 | 960 | 967 | 108,500 | 967 |
| 2023-05-31 | 963 | 973 | 957 | 968 | 142,600 | 968 |
| 2023-05-30 | 969 | 971 | 955 | 971 | 178,600 | 971 |
| 2023-05-29 | 960 | 978 | 958 | 975 | 155,200 | 975 |
| 2023-05-26 | 965 | 976 | 957 | 963 | 216,300 | 963 |
| 2023-05-25 | 970 | 980 | 968 | 974 | 212,100 | 974 |
| 2023-05-24 | 970 | 989 | 966 | 977 | 171,600 | 977 |
| 2023-05-23 | 995 | 1,006 | 973 | 983 | 241,100 | 983 |
| 2023-05-22 | 969 | 994 | 963 | 994 | 179,300 | 994 |
| 2023-05-19 | 968 | 994 | 962 | 973 | 233,600 | 973 |
| 2023-05-18 | 980 | 998 | 952 | 957 | 349,300 | 957 |
| 2023-05-17 | 980 | 980 | 963 | 970 | 194,600 | 970 |
| 2023-05-16 | 1,014 | 1,018 | 972 | 974 | 350,600 | 974 |
| 2023-05-15 | 970 | 1,003 | 969 | 999 | 738,000 | 999 |
| 2023-05-12 | 971 | 977 | 947 | 950 | 547,800 | 950 |
| 2023-05-11 | 932 | 985 | 931 | 971 | 2,216,900 | 971 |
| 2023-05-10 | 884 | 893 | 871 | 872 | 590,200 | 872 |
| 2023-05-09 | 875 | 886 | 873 | 881 | 298,400 | 881 |
| 2023-05-08 | 868 | 878 | 865 | 870 | 308,500 | 870 |
| 2023-05-02 | 868 | 870 | 855 | 860 | 267,800 | 860 |
| 2023-05-01 | 879 | 884 | 865 | 870 | 260,700 | 870 |
| 2023-04-28 | 877 | 879 | 868 | 879 | 144,400 | 879 |
| 2023-04-27 | 865 | 873 | 863 | 867 | 102,800 | 867 |
| 2023-04-26 | 876 | 878 | 863 | 870 | 143,600 | 870 |
| 2023-04-25 | 883 | 886 | 876 | 882 | 162,500 | 882 |
| 2023-04-24 | 875 | 887 | 871 | 882 | 213,000 | 882 |
| 2023-04-21 | 867 | 868 | 858 | 861 | 153,500 | 861 |
| 2023-04-20 | 873 | 884 | 869 | 875 | 128,200 | 875 |
| 2023-04-19 | 885 | 891 | 873 | 878 | 101,600 | 878 |
| 2023-04-18 | 886 | 892 | 880 | 889 | 119,900 | 889 |
| 2023-04-17 | 893 | 897 | 877 | 887 | 112,100 | 887 |
| 2023-04-14 | 893 | 897 | 885 | 890 | 160,300 | 890 |
| 2023-04-13 | 882 | 893 | 876 | 888 | 225,900 | 888 |
| 2023-04-12 | 870 | 893 | 867 | 889 | 247,200 | 889 |
| 2023-04-11 | 865 | 873 | 863 | 872 | 207,500 | 872 |
| 2023-04-10 | 844 | 866 | 844 | 865 | 271,800 | 865 |
| 2023-04-07 | 828 | 834 | 825 | 829 | 127,300 | 829 |
| 2023-04-06 | 834 | 835 | 817 | 819 | 274,600 | 819 |
| 2023-04-05 | 854 | 858 | 845 | 845 | 177,400 | 845 |
| 2023-04-04 | 856 | 865 | 845 | 859 | 178,600 | 859 |
| 2023-04-03 | 863 | 867 | 853 | 857 | 159,200 | 857 |
| 2023-03-31 | 850 | 855 | 840 | 855 | 196,100 | 855 |
| 2023-03-30 | 840 | 852 | 839 | 850 | 429,800 | 850 |
| 2023-03-29 | 863 | 863 | 850 | 862 | 495,700 | 862 |
| 2023-03-28 | 868 | 868 | 852 | 852 | 249,000 | 852 |
| 2023-03-27 | 867 | 869 | 861 | 863 | 209,500 | 863 |
| 2023-03-24 | 868 | 873 | 858 | 868 | 190,100 | 868 |
| 2023-03-23 | 872 | 879 | 869 | 873 | 199,800 | 873 |
| 2023-03-22 | 886 | 891 | 871 | 877 | 190,800 | 877 |
| 2023-03-20 | 892 | 907 | 875 | 875 | 246,200 | 875 |
| 2023-03-17 | 873 | 893 | 870 | 889 | 359,400 | 889 |
| 2023-03-16 | 850 | 872 | 850 | 868 | 309,700 | 868 |
| 2023-03-15 | 869 | 871 | 850 | 855 | 330,800 | 855 |
| 2023-03-14 | 876 | 877 | 856 | 859 | 424,100 | 859 |
| 2023-03-13 | 886 | 887 | 874 | 887 | 373,100 | 887 |
| 2023-03-10 | 903 | 905 | 893 | 901 | 477,600 | 901 |
| 2023-03-09 | 917 | 917 | 908 | 912 | 265,000 | 912 |
| 2023-03-08 | 915 | 921 | 904 | 913 | 346,000 | 913 |
| 2023-03-07 | 900 | 909 | 894 | 907 | 248,400 | 907 |
| 2023-03-06 | 907 | 909 | 897 | 900 | 269,100 | 900 |
| 2023-03-03 | 907 | 907 | 898 | 904 | 394,000 | 904 |
| 2023-03-02 | 899 | 907 | 893 | 901 | 256,400 | 901 |
| 2023-03-01 | 900 | 902 | 888 | 894 | 311,700 | 894 |
| 2023-02-28 | 902 | 907 | 895 | 902 | 296,800 | 902 |
| 2023-02-27 | 875 | 902 | 871 | 902 | 376,300 | 902 |
| 2023-02-24 | 896 | 896 | 882 | 887 | 339,500 | 887 |
| 2023-02-22 | 889 | 892 | 881 | 888 | 342,400 | 888 |
| 2023-02-21 | 902 | 904 | 893 | 893 | 346,900 | 893 |
| 2023-02-20 | 900 | 914 | 896 | 906 | 364,800 | 906 |
| 2023-02-17 | 921 | 923 | 892 | 892 | 768,300 | 892 |
| 2023-02-16 | 907 | 923 | 906 | 923 | 355,400 | 923 |
| 2023-02-15 | 912 | 913 | 899 | 906 | 288,800 | 906 |
| 2023-02-14 | 914 | 923 | 901 | 909 | 401,900 | 909 |
| 2023-02-13 | 910 | 911 | 894 | 909 | 528,500 | 909 |
| 2023-02-10 | 920 | 920 | 903 | 914 | 801,800 | 914 |
| 2023-02-09 | 925 | 948 | 920 | 924 | 886,200 | 924 |
| 2023-02-08 | 925 | 949 | 903 | 916 | 2,022,400 | 916 |
| 2023-02-07 | 1,076 | 1,083 | 1,070 | 1,074 | 265,500 | 1,074 |
| 2023-02-06 | 1,080 | 1,081 | 1,060 | 1,065 | 295,300 | 1,065 |
| 2023-02-03 | 1,100 | 1,105 | 1,067 | 1,068 | 312,000 | 1,068 |
| 2023-02-02 | 1,087 | 1,118 | 1,084 | 1,097 | 241,100 | 1,097 |
| 2023-02-01 | 1,096 | 1,098 | 1,075 | 1,080 | 237,000 | 1,080 |
| 2023-01-31 | 1,094 | 1,098 | 1,082 | 1,093 | 174,800 | 1,093 |
| 2023-01-30 | 1,108 | 1,127 | 1,093 | 1,098 | 305,900 | 1,098 |
| 2023-01-27 | 1,104 | 1,105 | 1,091 | 1,098 | 229,000 | 1,098 |
| 2023-01-26 | 1,113 | 1,118 | 1,104 | 1,109 | 138,600 | 1,109 |
| 2023-01-25 | 1,111 | 1,114 | 1,097 | 1,112 | 223,500 | 1,112 |
| 2023-01-24 | 1,146 | 1,149 | 1,112 | 1,114 | 203,700 | 1,114 |
| 2023-01-23 | 1,125 | 1,142 | 1,118 | 1,134 | 239,900 | 1,134 |
| 2023-01-20 | 1,109 | 1,117 | 1,093 | 1,113 | 216,300 | 1,113 |
| 2023-01-19 | 1,100 | 1,123 | 1,099 | 1,102 | 202,400 | 1,102 |
| 2023-01-18 | 1,112 | 1,116 | 1,086 | 1,107 | 221,000 | 1,107 |
| 2023-01-17 | 1,113 | 1,120 | 1,099 | 1,105 | 292,800 | 1,105 |
| 2023-01-16 | 1,131 | 1,134 | 1,110 | 1,110 | 317,600 | 1,110 |
| 2023-01-13 | 1,153 | 1,168 | 1,141 | 1,144 | 178,700 | 1,144 |
| 2023-01-12 | 1,248 | 1,249 | 1,148 | 1,148 | 532,200 | 1,148 |
| 2023-01-11 | 1,240 | 1,251 | 1,220 | 1,229 | 157,300 | 1,229 |
| 2023-01-10 | 1,235 | 1,247 | 1,215 | 1,222 | 102,300 | 1,222 |
| 2023-01-06 | 1,188 | 1,227 | 1,180 | 1,226 | 169,600 | 1,226 |
| 2023-01-05 | 1,195 | 1,200 | 1,179 | 1,190 | 125,500 | 1,190 |
| 2023-01-04 | 1,230 | 1,230 | 1,191 | 1,199 | 214,000 | 1,199 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2014-12-26]1株→2株
