4005 住友化学(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 | 344.7 | 348 | 342.1 | 344 | 9,180,500 | 344 |
| 2023-12-28 | 344.7 | 345.4 | 341.9 | 344.3 | 7,933,700 | 344.30 |
| 2023-12-27 | 337.6 | 344.9 | 337.5 | 343.1 | 15,486,900 | 343.10 |
| 2023-12-26 | 334.1 | 336.6 | 333.4 | 334.8 | 9,276,100 | 334.80 |
| 2023-12-25 | 339 | 341.7 | 333 | 333.8 | 11,178,400 | 333.80 |
| 2023-12-22 | 332 | 336.8 | 332 | 336 | 13,044,300 | 336 |
| 2023-12-21 | 331.7 | 333.5 | 331.1 | 331.7 | 10,638,300 | 331.70 |
| 2023-12-20 | 332 | 339.2 | 332 | 334.1 | 13,713,400 | 334.10 |
| 2023-12-19 | 329 | 333.8 | 325.5 | 330.3 | 12,816,000 | 330.30 |
| 2023-12-18 | 332.8 | 333.4 | 325.2 | 327.2 | 15,834,400 | 327.20 |
| 2023-12-15 | 329 | 334.4 | 324.9 | 333.5 | 29,037,500 | 333.50 |
| 2023-12-14 | 342.2 | 343.2 | 323 | 323.3 | 31,154,500 | 323.30 |
| 2023-12-13 | 340 | 341.6 | 335.1 | 339.6 | 24,568,200 | 339.60 |
| 2023-12-12 | 360.6 | 360.9 | 343.4 | 343.4 | 27,144,200 | 343.40 |
| 2023-12-11 | 369 | 369.7 | 360.5 | 360.9 | 15,381,400 | 360.90 |
| 2023-12-08 | 372.5 | 374.9 | 363.6 | 365.6 | 18,921,600 | 365.60 |
| 2023-12-07 | 377 | 378.6 | 375.8 | 377.8 | 11,541,000 | 377.80 |
| 2023-12-06 | 370.7 | 375.6 | 370.2 | 375.3 | 9,765,000 | 375.30 |
| 2023-12-05 | 373 | 374.4 | 369.6 | 371 | 12,090,400 | 371 |
| 2023-12-04 | 372 | 372.1 | 366.4 | 368.6 | 12,179,400 | 368.60 |
| 2023-12-01 | 377 | 377.6 | 372.1 | 373.6 | 10,593,800 | 373.60 |
| 2023-11-30 | 377.4 | 380.7 | 374.7 | 377.5 | 14,939,100 | 377.50 |
| 2023-11-29 | 380 | 381.5 | 378.2 | 379.3 | 8,981,600 | 379.30 |
| 2023-11-28 | 384.1 | 385.9 | 376 | 378.5 | 12,613,100 | 378.50 |
| 2023-11-27 | 389 | 389.9 | 383.6 | 384.6 | 5,958,200 | 384.60 |
| 2023-11-24 | 387 | 391.1 | 386.4 | 388.2 | 7,570,800 | 388.20 |
| 2023-11-22 | 380 | 386.3 | 378.6 | 384.4 | 7,294,500 | 384.40 |
| 2023-11-21 | 383.5 | 385 | 380.9 | 381.6 | 8,733,900 | 381.60 |
| 2023-11-20 | 389.9 | 391.9 | 382.4 | 387.2 | 15,543,300 | 387.20 |
| 2023-11-17 | 393 | 399 | 392.1 | 398.3 | 10,729,000 | 398.30 |
| 2023-11-16 | 392 | 393.5 | 388.1 | 392.2 | 6,981,200 | 392.20 |
| 2023-11-15 | 391.4 | 394.4 | 389.5 | 392.4 | 11,355,200 | 392.40 |
| 2023-11-14 | 389 | 393.2 | 387 | 388.4 | 11,040,700 | 388.40 |
| 2023-11-13 | 379 | 387.5 | 378 | 386.3 | 10,923,200 | 386.30 |
| 2023-11-10 | 375 | 379.3 | 371.4 | 378 | 8,272,100 | 378 |
| 2023-11-09 | 373.7 | 377.9 | 369.1 | 375.4 | 13,293,900 | 375.40 |
| 2023-11-08 | 387 | 388.5 | 369.6 | 374 | 23,675,200 | 374 |
| 2023-11-07 | 394.1 | 396.9 | 388.2 | 390.2 | 10,826,000 | 390.20 |
| 2023-11-06 | 391.5 | 399.5 | 387.1 | 398.1 | 16,845,700 | 398.10 |
| 2023-11-02 | 388 | 397.5 | 372 | 383.9 | 27,029,100 | 383.90 |
| 2023-11-01 | 386.9 | 390.4 | 381.2 | 388.2 | 11,437,400 | 388.20 |
| 2023-10-31 | 385 | 385.8 | 378.2 | 382 | 13,153,000 | 382 |
| 2023-10-30 | 381 | 381.5 | 371.1 | 378.8 | 26,098,400 | 378.80 |
| 2023-10-27 | 397 | 400.9 | 395.4 | 399.6 | 8,750,600 | 399.60 |
| 2023-10-26 | 396 | 397.9 | 391.7 | 393.6 | 7,733,200 | 393.60 |
| 2023-10-25 | 400.3 | 400.6 | 396.4 | 397.2 | 6,890,400 | 397.20 |
| 2023-10-24 | 395.2 | 399.4 | 390.3 | 397.8 | 8,845,000 | 397.80 |
| 2023-10-23 | 402.1 | 404.3 | 397.6 | 397.6 | 7,275,500 | 397.60 |
| 2023-10-20 | 407.9 | 408.9 | 402.2 | 402.2 | 7,333,400 | 402.20 |
| 2023-10-19 | 402.1 | 408.8 | 401.6 | 408.3 | 8,190,200 | 408.30 |
| 2023-10-18 | 405.8 | 406.2 | 402.8 | 405 | 7,556,300 | 405 |
| 2023-10-17 | 403.3 | 406.1 | 398.8 | 402 | 8,410,000 | 402 |
| 2023-10-16 | 398 | 403.5 | 397 | 401.1 | 7,321,500 | 401.10 |
| 2023-10-13 | 401.6 | 402.7 | 398.6 | 399.1 | 8,498,200 | 399.10 |
| 2023-10-12 | 402.9 | 404.4 | 402.6 | 403.4 | 6,657,900 | 403.40 |
| 2023-10-11 | 402 | 402.7 | 398.6 | 401.7 | 9,837,300 | 401.70 |
| 2023-10-10 | 394.1 | 399.6 | 393.7 | 398.2 | 11,633,200 | 398.20 |
| 2023-10-06 | 393.2 | 394.9 | 389.1 | 389.6 | 8,784,200 | 389.60 |
| 2023-10-05 | 391 | 395.5 | 388.8 | 393.2 | 10,743,500 | 393.20 |
| 2023-10-04 | 392 | 393.6 | 387.1 | 390.5 | 12,226,100 | 390.50 |
| 2023-10-03 | 402.9 | 403.1 | 392.6 | 393.2 | 14,446,600 | 393.20 |
| 2023-10-02 | 407.9 | 413.2 | 404.9 | 404.9 | 8,999,400 | 404.90 |
| 2023-09-29 | 411 | 412.9 | 405.6 | 407 | 9,565,700 | 407 |
| 2023-09-28 | 415.2 | 415.8 | 408.6 | 411.1 | 9,068,500 | 411.10 |
| 2023-09-27 | 419 | 419 | 413.4 | 418 | 8,176,200 | 418 |
| 2023-09-26 | 419.9 | 419.9 | 415.7 | 416.3 | 6,889,100 | 416.30 |
| 2023-09-25 | 423 | 423.3 | 414.8 | 418.3 | 6,959,400 | 418.30 |
| 2023-09-22 | 415.9 | 420.9 | 415.3 | 418.1 | 11,249,400 | 418.10 |
| 2023-09-21 | 426.2 | 426.8 | 420.4 | 421.4 | 11,171,000 | 421.40 |
| 2023-09-20 | 436 | 436 | 428.6 | 429 | 9,236,300 | 429 |
| 2023-09-19 | 431.5 | 435.7 | 430.1 | 434 | 12,021,100 | 434 |
| 2023-09-15 | 434 | 440.7 | 433.1 | 434.4 | 17,597,100 | 434.40 |
| 2023-09-14 | 421.6 | 429.2 | 421.5 | 428 | 11,373,900 | 428 |
| 2023-09-13 | 422.8 | 424.4 | 420.6 | 421 | 7,274,300 | 421 |
| 2023-09-12 | 417.9 | 423.9 | 417.5 | 422.8 | 10,348,200 | 422.80 |
| 2023-09-11 | 415 | 417.2 | 412.4 | 413 | 6,146,200 | 413 |
| 2023-09-08 | 414.5 | 416.8 | 410.7 | 410.7 | 9,724,400 | 410.70 |
| 2023-09-07 | 415.9 | 420.8 | 415 | 416.5 | 10,060,400 | 416.50 |
| 2023-09-06 | 415 | 416.5 | 413.1 | 414.8 | 7,768,500 | 414.80 |
| 2023-09-05 | 418.4 | 418.4 | 412.2 | 415.4 | 8,681,900 | 415.40 |
| 2023-09-04 | 411 | 416.2 | 408.9 | 416.2 | 9,310,400 | 416.20 |
| 2023-09-01 | 403.1 | 409.9 | 402 | 407.8 | 8,555,200 | 407.80 |
| 2023-08-31 | 398.6 | 406 | 398 | 403.4 | 15,051,700 | 403.40 |
| 2023-08-30 | 397.1 | 402.2 | 395.7 | 399.4 | 9,609,500 | 399.40 |
| 2023-08-29 | 391.1 | 395.5 | 390.5 | 395.3 | 6,231,800 | 395.30 |
| 2023-08-28 | 392.8 | 395.4 | 391.6 | 393.3 | 6,619,600 | 393.30 |
| 2023-08-25 | 391.6 | 392.5 | 389.1 | 390 | 7,681,400 | 390 |
| 2023-08-24 | 392.2 | 393.5 | 389.6 | 391.9 | 8,259,300 | 391.90 |
| 2023-08-23 | 389 | 396 | 387.9 | 395.3 | 6,256,400 | 395.30 |
| 2023-08-22 | 390 | 392 | 388.8 | 392 | 6,574,300 | 392 |
| 2023-08-21 | 388.9 | 391.9 | 388.4 | 390.1 | 5,448,800 | 390.10 |
| 2023-08-18 | 390 | 392.8 | 386.4 | 390 | 9,992,200 | 390 |
| 2023-08-17 | 392.2 | 392.2 | 379.4 | 388.7 | 14,785,700 | 388.70 |
| 2023-08-16 | 399.6 | 400.1 | 390.3 | 390.3 | 16,930,700 | 390.30 |
| 2023-08-15 | 406.5 | 407.8 | 404.2 | 405.5 | 9,726,000 | 405.50 |
| 2023-08-14 | 411.3 | 414 | 407.3 | 409 | 7,153,000 | 409 |
| 2023-08-10 | 403.8 | 412.3 | 403.6 | 411.3 | 10,821,500 | 411.30 |
| 2023-08-09 | 407.4 | 407.7 | 402 | 405.1 | 9,431,600 | 405.10 |
| 2023-08-08 | 397.9 | 408 | 395.7 | 406.7 | 14,506,800 | 406.70 |
| 2023-08-07 | 394 | 397.7 | 388.4 | 396.7 | 15,492,300 | 396.70 |
| 2023-08-04 | 400.5 | 402.8 | 390 | 390 | 26,563,200 | 390 |
| 2023-08-03 | 425 | 425.7 | 403.5 | 403.5 | 35,126,600 | 403.50 |
| 2023-08-02 | 433.8 | 439.8 | 431.1 | 435.4 | 12,325,400 | 435.40 |
| 2023-08-01 | 440 | 440 | 434.7 | 435.8 | 9,819,800 | 435.80 |
| 2023-07-31 | 445.3 | 445.7 | 435.8 | 438.1 | 12,791,200 | 438.10 |
| 2023-07-28 | 438.8 | 443.5 | 437.3 | 442.3 | 7,784,700 | 442.30 |
| 2023-07-27 | 442.1 | 442.5 | 437.9 | 442.1 | 6,078,900 | 442.10 |
| 2023-07-26 | 445 | 445 | 441.1 | 442.7 | 5,477,100 | 442.70 |
| 2023-07-25 | 443.6 | 446.7 | 441.8 | 444.6 | 7,112,700 | 444.60 |
| 2023-07-24 | 438 | 441.6 | 436 | 440.9 | 6,456,300 | 440.90 |
| 2023-07-21 | 435 | 436.3 | 430.6 | 435.8 | 6,654,600 | 435.80 |
| 2023-07-20 | 434 | 435.5 | 433 | 433.2 | 5,932,400 | 433.20 |
| 2023-07-19 | 430.1 | 432.4 | 428.3 | 431.6 | 6,730,200 | 431.60 |
| 2023-07-18 | 426.4 | 427.7 | 424.5 | 426.9 | 5,867,300 | 426.90 |
| 2023-07-14 | 430 | 434 | 429.1 | 430 | 5,663,200 | 430 |
| 2023-07-13 | 430.4 | 433.3 | 429 | 431.6 | 4,920,500 | 431.60 |
| 2023-07-12 | 436.9 | 437 | 429.1 | 431.4 | 6,220,800 | 431.40 |
| 2023-07-11 | 441.3 | 442.6 | 434.4 | 435.5 | 7,401,900 | 435.50 |
| 2023-07-10 | 439.3 | 441.7 | 436.2 | 437.8 | 6,723,900 | 437.80 |
| 2023-07-07 | 436 | 438.4 | 433.3 | 435.7 | 6,735,300 | 435.70 |
| 2023-07-06 | 444 | 444 | 436.7 | 437.6 | 7,384,500 | 437.60 |
| 2023-07-05 | 440 | 443.9 | 438 | 443.7 | 5,699,900 | 443.70 |
| 2023-07-04 | 446.7 | 447 | 440.3 | 440.3 | 7,058,000 | 440.30 |
| 2023-07-03 | 438.4 | 443.7 | 438 | 443 | 7,757,800 | 443 |
| 2023-06-30 | 438 | 438 | 432.2 | 436.5 | 8,304,400 | 436.50 |
| 2023-06-29 | 442.9 | 444.3 | 437.2 | 438.2 | 7,183,100 | 438.20 |
| 2023-06-28 | 441 | 443.2 | 438.6 | 442.3 | 7,422,800 | 442.30 |
| 2023-06-27 | 445.5 | 445.6 | 435 | 440.5 | 8,881,000 | 440.50 |
| 2023-06-26 | 434 | 445.7 | 433.6 | 440.1 | 16,588,600 | 440.10 |
| 2023-06-23 | 428.1 | 430.5 | 427 | 429.7 | 9,867,200 | 429.70 |
| 2023-06-22 | 431 | 433.4 | 429.1 | 430.3 | 7,810,700 | 430.30 |
| 2023-06-21 | 426.1 | 433.5 | 425.1 | 432.8 | 8,121,600 | 432.80 |
| 2023-06-20 | 433.9 | 435.7 | 432.1 | 434.1 | 6,011,800 | 434.10 |
| 2023-06-19 | 435.5 | 438.3 | 431.4 | 434.6 | 10,323,300 | 434.60 |
| 2023-06-16 | 432.9 | 434.9 | 431.2 | 434.1 | 12,180,100 | 434.10 |
| 2023-06-15 | 428 | 432.9 | 427.1 | 431.7 | 11,976,400 | 431.70 |
| 2023-06-14 | 428.1 | 431.7 | 427.1 | 428.9 | 12,115,400 | 428.90 |
| 2023-06-13 | 427.7 | 428.1 | 424.2 | 425.5 | 7,591,000 | 425.50 |
| 2023-06-12 | 428.5 | 430 | 424.6 | 426 | 5,370,200 | 426 |
| 2023-06-09 | 424.3 | 426.9 | 422.8 | 425.9 | 9,287,700 | 425.90 |
| 2023-06-08 | 428 | 430.5 | 424.1 | 425.2 | 7,092,400 | 425.20 |
| 2023-06-07 | 432.5 | 434.5 | 424.5 | 425.1 | 9,507,900 | 425.10 |
| 2023-06-06 | 425.6 | 428.6 | 422.5 | 428.6 | 7,592,700 | 428.60 |
| 2023-06-05 | 427 | 430.6 | 426.2 | 428.1 | 11,281,400 | 428.10 |
| 2023-06-02 | 417 | 420 | 415 | 419 | 12,520,900 | 419 |
| 2023-06-01 | 416 | 418 | 413 | 417 | 12,987,300 | 417 |
| 2023-05-31 | 421 | 421 | 415 | 416 | 25,059,400 | 416 |
| 2023-05-30 | 424 | 426 | 422 | 425 | 10,037,700 | 425 |
| 2023-05-29 | 428 | 431 | 425 | 425 | 7,158,700 | 425 |
| 2023-05-26 | 429 | 430 | 422 | 423 | 9,679,400 | 423 |
| 2023-05-25 | 432 | 432 | 429 | 430 | 6,150,400 | 430 |
| 2023-05-24 | 436 | 437 | 430 | 433 | 7,927,900 | 433 |
| 2023-05-23 | 429 | 438 | 429 | 433 | 14,508,500 | 433 |
| 2023-05-22 | 430 | 432 | 425 | 428 | 11,361,300 | 428 |
| 2023-05-19 | 432 | 434 | 426 | 426 | 10,259,400 | 426 |
| 2023-05-18 | 430 | 435 | 430 | 432 | 11,518,200 | 432 |
| 2023-05-17 | 442 | 443 | 427 | 427 | 17,104,400 | 427 |
| 2023-05-16 | 442 | 446 | 438 | 444 | 17,343,100 | 444 |
| 2023-05-15 | 449 | 454 | 448 | 451 | 9,925,200 | 451 |
| 2023-05-12 | 452 | 453 | 448 | 448 | 9,774,400 | 448 |
| 2023-05-11 | 452 | 452 | 448 | 450 | 7,663,200 | 450 |
| 2023-05-10 | 456 | 458 | 453 | 454 | 6,967,000 | 454 |
| 2023-05-09 | 454 | 456 | 452 | 456 | 6,533,300 | 456 |
| 2023-05-08 | 453 | 456 | 451 | 452 | 7,729,700 | 452 |
| 2023-05-02 | 459 | 460 | 455 | 456 | 6,588,800 | 456 |
| 2023-05-01 | 460 | 462 | 457 | 460 | 5,636,000 | 460 |
| 2023-04-28 | 457 | 459 | 453 | 458 | 9,147,700 | 458 |
| 2023-04-27 | 451 | 456 | 450 | 455 | 5,380,600 | 455 |
| 2023-04-26 | 453 | 456 | 451 | 453 | 6,753,200 | 453 |
| 2023-04-25 | 458 | 459 | 455 | 455 | 5,772,300 | 455 |
| 2023-04-24 | 459 | 459 | 455 | 456 | 3,139,500 | 456 |
| 2023-04-21 | 460 | 460 | 457 | 458 | 5,756,400 | 458 |
| 2023-04-20 | 459 | 462 | 458 | 461 | 7,129,900 | 461 |
| 2023-04-19 | 458 | 460 | 457 | 458 | 4,529,800 | 458 |
| 2023-04-18 | 458 | 464 | 457 | 460 | 6,510,000 | 460 |
| 2023-04-17 | 457 | 458 | 453 | 457 | 5,890,400 | 457 |
| 2023-04-14 | 457 | 458 | 454 | 458 | 7,310,700 | 458 |
| 2023-04-13 | 460 | 460 | 455 | 458 | 6,847,400 | 458 |
| 2023-04-12 | 457 | 460 | 456 | 459 | 7,460,600 | 459 |
| 2023-04-11 | 451 | 453 | 449 | 453 | 6,424,600 | 453 |
| 2023-04-10 | 450 | 450 | 446 | 449 | 5,688,300 | 449 |
| 2023-04-07 | 450 | 454 | 449 | 449 | 5,381,300 | 449 |
| 2023-04-06 | 444 | 448 | 442 | 447 | 6,958,400 | 447 |
| 2023-04-05 | 453 | 453 | 446 | 447 | 8,418,600 | 447 |
| 2023-04-04 | 457 | 460 | 455 | 457 | 7,633,300 | 457 |
| 2023-04-03 | 453 | 461 | 452 | 456 | 12,718,400 | 456 |
| 2023-03-31 | 445 | 449 | 444 | 445 | 9,116,300 | 445 |
| 2023-03-30 | 443 | 445 | 438 | 441 | 6,766,900 | 441 |
| 2023-03-29 | 446 | 448 | 443 | 448 | 8,223,400 | 448 |
| 2023-03-28 | 441 | 445 | 439 | 443 | 6,824,500 | 443 |
| 2023-03-27 | 441 | 441 | 437 | 438 | 7,716,900 | 438 |
| 2023-03-24 | 436 | 438 | 434 | 436 | 5,226,400 | 436 |
| 2023-03-23 | 433 | 439 | 432 | 437 | 6,664,400 | 437 |
| 2023-03-22 | 440 | 441 | 430 | 433 | 9,035,700 | 433 |
| 2023-03-20 | 430 | 436 | 429 | 433 | 10,477,100 | 433 |
| 2023-03-17 | 438 | 440 | 430 | 432 | 16,331,000 | 432 |
| 2023-03-16 | 433 | 439 | 426 | 437 | 18,954,300 | 437 |
| 2023-03-15 | 456 | 460 | 451 | 453 | 8,156,400 | 453 |
| 2023-03-14 | 457 | 458 | 445 | 451 | 14,079,600 | 451 |
| 2023-03-13 | 471 | 472 | 462 | 464 | 11,186,300 | 464 |
| 2023-03-10 | 475 | 480 | 475 | 477 | 8,466,800 | 477 |
| 2023-03-09 | 481 | 483 | 479 | 481 | 7,693,500 | 481 |
| 2023-03-08 | 482 | 485 | 477 | 479 | 15,584,700 | 479 |
| 2023-03-07 | 480 | 487 | 479 | 485 | 11,690,100 | 485 |
| 2023-03-06 | 482 | 484 | 478 | 479 | 7,046,000 | 479 |
| 2023-03-03 | 479 | 482 | 477 | 481 | 10,092,300 | 481 |
| 2023-03-02 | 481 | 484 | 475 | 476 | 8,500,100 | 476 |
| 2023-03-01 | 480 | 483 | 476 | 480 | 8,648,500 | 480 |
| 2023-02-28 | 484 | 485 | 476 | 477 | 11,405,300 | 477 |
| 2023-02-27 | 484 | 488 | 483 | 486 | 6,015,700 | 486 |
| 2023-02-24 | 486 | 486 | 480 | 481 | 8,759,300 | 481 |
| 2023-02-22 | 482 | 482 | 474 | 476 | 7,780,000 | 476 |
| 2023-02-21 | 476 | 484 | 474 | 484 | 6,683,100 | 484 |
| 2023-02-20 | 474 | 477 | 471 | 477 | 5,806,700 | 477 |
| 2023-02-17 | 465 | 474 | 464 | 473 | 7,804,100 | 473 |
| 2023-02-16 | 468 | 470 | 464 | 466 | 5,797,600 | 466 |
| 2023-02-15 | 468 | 468 | 465 | 467 | 6,383,900 | 467 |
| 2023-02-14 | 469 | 469 | 464 | 465 | 4,984,300 | 465 |
| 2023-02-13 | 467 | 467 | 461 | 466 | 5,346,900 | 466 |
| 2023-02-10 | 460 | 468 | 459 | 467 | 10,817,100 | 467 |
| 2023-02-09 | 456 | 461 | 456 | 460 | 6,010,200 | 460 |
| 2023-02-08 | 464 | 466 | 458 | 459 | 8,928,400 | 459 |
| 2023-02-07 | 458 | 462 | 456 | 460 | 9,284,400 | 460 |
| 2023-02-06 | 459 | 465 | 457 | 462 | 12,160,000 | 462 |
| 2023-02-03 | 452 | 457 | 446 | 455 | 18,799,400 | 455 |
| 2023-02-02 | 448 | 464 | 447 | 454 | 37,831,500 | 454 |
| 2023-02-01 | 499 | 500 | 496 | 496 | 5,873,600 | 496 |
| 2023-01-31 | 498 | 500 | 496 | 497 | 6,656,200 | 497 |
| 2023-01-30 | 500 | 501 | 494 | 497 | 8,109,600 | 497 |
| 2023-01-27 | 499 | 501 | 495 | 500 | 8,171,400 | 500 |
| 2023-01-26 | 493 | 500 | 491 | 494 | 10,244,600 | 494 |
| 2023-01-25 | 486 | 492 | 484 | 491 | 6,815,300 | 491 |
| 2023-01-24 | 486 | 487 | 484 | 484 | 6,991,700 | 484 |
| 2023-01-23 | 483 | 485 | 481 | 484 | 6,349,300 | 484 |
| 2023-01-20 | 477 | 479 | 475 | 479 | 3,421,400 | 479 |
| 2023-01-19 | 478 | 481 | 474 | 475 | 5,379,900 | 475 |
| 2023-01-18 | 476 | 482 | 474 | 478 | 8,017,900 | 478 |
| 2023-01-17 | 469 | 476 | 468 | 476 | 7,226,400 | 476 |
| 2023-01-16 | 468 | 469 | 465 | 466 | 7,679,800 | 466 |
| 2023-01-13 | 472 | 474 | 470 | 470 | 5,358,500 | 470 |
| 2023-01-12 | 473 | 477 | 473 | 474 | 4,429,700 | 474 |
| 2023-01-11 | 471 | 474 | 470 | 473 | 6,333,700 | 473 |
| 2023-01-10 | 472 | 475 | 470 | 472 | 4,084,000 | 472 |
| 2023-01-06 | 469 | 473 | 468 | 471 | 5,801,500 | 471 |
| 2023-01-05 | 465 | 470 | 463 | 469 | 6,325,500 | 469 |
| 2023-01-04 | 474 | 474 | 465 | 465 | 7,896,300 | 465 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
