4008 住友精化(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 | 4,965 | 5,010 | 4,960 | 4,990 | 22,200 | 4,990 |
| 2023-12-28 | 4,965 | 4,975 | 4,940 | 4,965 | 20,300 | 4,965 |
| 2023-12-27 | 4,905 | 4,955 | 4,900 | 4,955 | 21,700 | 4,955 |
| 2023-12-26 | 4,865 | 4,880 | 4,855 | 4,875 | 16,200 | 4,875 |
| 2023-12-25 | 4,915 | 4,915 | 4,855 | 4,855 | 23,400 | 4,855 |
| 2023-12-22 | 4,820 | 4,870 | 4,820 | 4,870 | 32,200 | 4,870 |
| 2023-12-21 | 4,770 | 4,795 | 4,735 | 4,785 | 26,800 | 4,785 |
| 2023-12-20 | 4,700 | 4,800 | 4,700 | 4,785 | 28,500 | 4,785 |
| 2023-12-19 | 4,695 | 4,705 | 4,640 | 4,680 | 31,500 | 4,680 |
| 2023-12-18 | 4,740 | 4,740 | 4,610 | 4,670 | 69,400 | 4,670 |
| 2023-12-15 | 4,720 | 4,760 | 4,710 | 4,745 | 50,900 | 4,745 |
| 2023-12-14 | 4,780 | 4,800 | 4,705 | 4,710 | 38,100 | 4,710 |
| 2023-12-13 | 4,795 | 4,800 | 4,735 | 4,765 | 45,300 | 4,765 |
| 2023-12-12 | 4,810 | 4,820 | 4,755 | 4,760 | 34,200 | 4,760 |
| 2023-12-11 | 4,855 | 4,855 | 4,790 | 4,805 | 45,900 | 4,805 |
| 2023-12-08 | 4,870 | 4,890 | 4,755 | 4,785 | 75,800 | 4,785 |
| 2023-12-07 | 4,955 | 4,960 | 4,870 | 4,895 | 38,100 | 4,895 |
| 2023-12-06 | 4,890 | 4,955 | 4,885 | 4,935 | 36,500 | 4,935 |
| 2023-12-05 | 5,000 | 5,000 | 4,885 | 4,885 | 52,100 | 4,885 |
| 2023-12-04 | 5,030 | 5,030 | 4,965 | 5,020 | 38,900 | 5,020 |
| 2023-12-01 | 5,080 | 5,080 | 5,000 | 5,020 | 35,500 | 5,020 |
| 2023-11-30 | 5,020 | 5,070 | 5,000 | 5,050 | 21,700 | 5,050 |
| 2023-11-29 | 5,090 | 5,090 | 5,010 | 5,020 | 22,700 | 5,020 |
| 2023-11-28 | 5,040 | 5,110 | 5,030 | 5,110 | 37,900 | 5,110 |
| 2023-11-27 | 5,080 | 5,130 | 5,030 | 5,040 | 27,300 | 5,040 |
| 2023-11-24 | 5,050 | 5,110 | 5,050 | 5,080 | 28,200 | 5,080 |
| 2023-11-22 | 5,020 | 5,060 | 5,000 | 5,040 | 24,400 | 5,040 |
| 2023-11-21 | 4,990 | 5,030 | 4,960 | 5,020 | 44,900 | 5,020 |
| 2023-11-20 | 5,090 | 5,100 | 4,990 | 4,990 | 39,500 | 4,990 |
| 2023-11-17 | 4,985 | 5,090 | 4,985 | 5,080 | 70,800 | 5,080 |
| 2023-11-16 | 5,070 | 5,080 | 4,985 | 5,010 | 45,600 | 5,010 |
| 2023-11-15 | 5,090 | 5,100 | 5,050 | 5,080 | 29,400 | 5,080 |
| 2023-11-14 | 5,070 | 5,110 | 5,040 | 5,070 | 31,400 | 5,070 |
| 2023-11-13 | 5,040 | 5,080 | 5,010 | 5,030 | 34,100 | 5,030 |
| 2023-11-10 | 4,985 | 5,090 | 4,945 | 5,080 | 51,200 | 5,080 |
| 2023-11-09 | 4,855 | 5,000 | 4,855 | 5,000 | 72,900 | 5,000 |
| 2023-11-08 | 5,010 | 5,060 | 4,845 | 4,845 | 108,200 | 4,845 |
| 2023-11-07 | 5,000 | 5,190 | 4,995 | 5,050 | 178,600 | 5,050 |
| 2023-11-06 | 4,700 | 5,000 | 4,635 | 4,985 | 286,600 | 4,985 |
| 2023-11-02 | 4,685 | 4,690 | 4,630 | 4,655 | 56,500 | 4,655 |
| 2023-11-01 | 4,665 | 4,690 | 4,645 | 4,650 | 51,200 | 4,650 |
| 2023-10-31 | 4,600 | 4,625 | 4,530 | 4,615 | 52,900 | 4,615 |
| 2023-10-30 | 4,560 | 4,600 | 4,545 | 4,570 | 157,200 | 4,570 |
| 2023-10-27 | 4,465 | 4,545 | 4,465 | 4,535 | 75,100 | 4,535 |
| 2023-10-26 | 4,415 | 4,430 | 4,380 | 4,395 | 46,100 | 4,395 |
| 2023-10-25 | 4,475 | 4,475 | 4,415 | 4,430 | 66,100 | 4,430 |
| 2023-10-24 | 4,400 | 4,425 | 4,325 | 4,420 | 68,400 | 4,420 |
| 2023-10-23 | 4,440 | 4,440 | 4,380 | 4,380 | 55,900 | 4,380 |
| 2023-10-20 | 4,445 | 4,455 | 4,410 | 4,440 | 43,100 | 4,440 |
| 2023-10-19 | 4,445 | 4,475 | 4,440 | 4,445 | 44,600 | 4,445 |
| 2023-10-18 | 4,470 | 4,510 | 4,440 | 4,460 | 47,700 | 4,460 |
| 2023-10-17 | 4,505 | 4,515 | 4,440 | 4,460 | 53,400 | 4,460 |
| 2023-10-16 | 4,480 | 4,495 | 4,445 | 4,460 | 39,500 | 4,460 |
| 2023-10-13 | 4,535 | 4,560 | 4,490 | 4,500 | 45,500 | 4,500 |
| 2023-10-12 | 4,535 | 4,560 | 4,520 | 4,560 | 63,300 | 4,560 |
| 2023-10-11 | 4,575 | 4,575 | 4,530 | 4,530 | 43,300 | 4,530 |
| 2023-10-10 | 4,550 | 4,600 | 4,530 | 4,555 | 69,700 | 4,555 |
| 2023-10-06 | 4,460 | 4,525 | 4,440 | 4,490 | 34,600 | 4,490 |
| 2023-10-05 | 4,400 | 4,460 | 4,375 | 4,460 | 55,700 | 4,460 |
| 2023-10-04 | 4,400 | 4,410 | 4,310 | 4,320 | 98,200 | 4,320 |
| 2023-10-03 | 4,500 | 4,505 | 4,435 | 4,440 | 55,600 | 4,440 |
| 2023-10-02 | 4,590 | 4,625 | 4,545 | 4,545 | 46,400 | 4,545 |
| 2023-09-29 | 4,650 | 4,650 | 4,510 | 4,530 | 57,500 | 4,530 |
| 2023-09-28 | 4,640 | 4,695 | 4,620 | 4,645 | 71,800 | 4,645 |
| 2023-09-27 | 4,705 | 4,750 | 4,670 | 4,750 | 87,900 | 4,750 |
| 2023-09-26 | 4,755 | 4,765 | 4,730 | 4,730 | 48,600 | 4,730 |
| 2023-09-25 | 4,790 | 4,795 | 4,740 | 4,755 | 50,100 | 4,755 |
| 2023-09-22 | 4,745 | 4,765 | 4,695 | 4,755 | 58,600 | 4,755 |
| 2023-09-21 | 4,760 | 4,795 | 4,730 | 4,745 | 46,900 | 4,745 |
| 2023-09-20 | 4,835 | 4,835 | 4,735 | 4,740 | 50,000 | 4,740 |
| 2023-09-19 | 4,745 | 4,820 | 4,730 | 4,810 | 78,300 | 4,810 |
| 2023-09-15 | 4,660 | 4,740 | 4,645 | 4,725 | 97,900 | 4,725 |
| 2023-09-14 | 4,595 | 4,625 | 4,585 | 4,625 | 68,100 | 4,625 |
| 2023-09-13 | 4,610 | 4,615 | 4,575 | 4,580 | 39,900 | 4,580 |
| 2023-09-12 | 4,630 | 4,640 | 4,580 | 4,610 | 39,500 | 4,610 |
| 2023-09-11 | 4,640 | 4,650 | 4,575 | 4,600 | 47,600 | 4,600 |
| 2023-09-08 | 4,610 | 4,645 | 4,590 | 4,615 | 52,800 | 4,615 |
| 2023-09-07 | 4,645 | 4,670 | 4,640 | 4,645 | 34,000 | 4,645 |
| 2023-09-06 | 4,625 | 4,645 | 4,620 | 4,640 | 23,500 | 4,640 |
| 2023-09-05 | 4,645 | 4,650 | 4,605 | 4,620 | 46,300 | 4,620 |
| 2023-09-04 | 4,570 | 4,635 | 4,570 | 4,625 | 41,000 | 4,625 |
| 2023-09-01 | 4,530 | 4,550 | 4,510 | 4,545 | 42,300 | 4,545 |
| 2023-08-31 | 4,495 | 4,540 | 4,485 | 4,525 | 52,800 | 4,525 |
| 2023-08-30 | 4,495 | 4,495 | 4,455 | 4,470 | 45,700 | 4,470 |
| 2023-08-29 | 4,460 | 4,480 | 4,435 | 4,470 | 44,000 | 4,470 |
| 2023-08-28 | 4,420 | 4,450 | 4,400 | 4,445 | 50,600 | 4,445 |
| 2023-08-25 | 4,360 | 4,380 | 4,350 | 4,380 | 25,000 | 4,380 |
| 2023-08-24 | 4,350 | 4,370 | 4,340 | 4,365 | 33,800 | 4,365 |
| 2023-08-23 | 4,375 | 4,375 | 4,325 | 4,350 | 50,600 | 4,350 |
| 2023-08-22 | 4,275 | 4,340 | 4,275 | 4,340 | 44,700 | 4,340 |
| 2023-08-21 | 4,285 | 4,310 | 4,260 | 4,275 | 44,400 | 4,275 |
| 2023-08-18 | 4,215 | 4,280 | 4,215 | 4,255 | 45,800 | 4,255 |
| 2023-08-17 | 4,235 | 4,245 | 4,195 | 4,245 | 64,900 | 4,245 |
| 2023-08-16 | 4,300 | 4,310 | 4,245 | 4,255 | 80,800 | 4,255 |
| 2023-08-15 | 4,330 | 4,335 | 4,285 | 4,320 | 64,200 | 4,320 |
| 2023-08-14 | 4,300 | 4,335 | 4,275 | 4,325 | 78,400 | 4,325 |
| 2023-08-10 | 4,280 | 4,295 | 4,205 | 4,270 | 127,900 | 4,270 |
| 2023-08-09 | 4,315 | 4,335 | 4,215 | 4,245 | 220,500 | 4,245 |
| 2023-08-08 | 4,525 | 4,535 | 4,490 | 4,490 | 57,700 | 4,490 |
| 2023-08-07 | 4,475 | 4,540 | 4,465 | 4,515 | 34,600 | 4,515 |
| 2023-08-04 | 4,510 | 4,550 | 4,495 | 4,525 | 44,900 | 4,525 |
| 2023-08-03 | 4,620 | 4,620 | 4,520 | 4,540 | 67,900 | 4,540 |
| 2023-08-02 | 4,670 | 4,720 | 4,655 | 4,680 | 37,600 | 4,680 |
| 2023-08-01 | 4,675 | 4,690 | 4,655 | 4,675 | 20,600 | 4,675 |
| 2023-07-31 | 4,625 | 4,660 | 4,610 | 4,650 | 33,500 | 4,650 |
| 2023-07-28 | 4,565 | 4,605 | 4,540 | 4,590 | 41,800 | 4,590 |
| 2023-07-27 | 4,640 | 4,640 | 4,560 | 4,605 | 51,900 | 4,605 |
| 2023-07-26 | 4,640 | 4,645 | 4,620 | 4,640 | 16,300 | 4,640 |
| 2023-07-25 | 4,620 | 4,640 | 4,600 | 4,640 | 23,300 | 4,640 |
| 2023-07-24 | 4,590 | 4,620 | 4,580 | 4,600 | 26,100 | 4,600 |
| 2023-07-21 | 4,570 | 4,610 | 4,560 | 4,570 | 29,200 | 4,570 |
| 2023-07-20 | 4,580 | 4,605 | 4,560 | 4,560 | 28,100 | 4,560 |
| 2023-07-19 | 4,500 | 4,570 | 4,500 | 4,570 | 30,000 | 4,570 |
| 2023-07-18 | 4,440 | 4,490 | 4,420 | 4,490 | 25,400 | 4,490 |
| 2023-07-14 | 4,425 | 4,445 | 4,375 | 4,400 | 30,900 | 4,400 |
| 2023-07-13 | 4,425 | 4,440 | 4,390 | 4,425 | 32,300 | 4,425 |
| 2023-07-12 | 4,445 | 4,445 | 4,375 | 4,375 | 20,000 | 4,375 |
| 2023-07-11 | 4,460 | 4,460 | 4,400 | 4,415 | 24,900 | 4,415 |
| 2023-07-10 | 4,470 | 4,485 | 4,440 | 4,440 | 38,600 | 4,440 |
| 2023-07-07 | 4,460 | 4,485 | 4,405 | 4,425 | 36,200 | 4,425 |
| 2023-07-06 | 4,515 | 4,535 | 4,460 | 4,475 | 38,700 | 4,475 |
| 2023-07-05 | 4,595 | 4,595 | 4,550 | 4,555 | 28,200 | 4,555 |
| 2023-07-04 | 4,600 | 4,610 | 4,555 | 4,595 | 50,600 | 4,595 |
| 2023-07-03 | 4,505 | 4,585 | 4,505 | 4,575 | 56,500 | 4,575 |
| 2023-06-30 | 4,475 | 4,485 | 4,430 | 4,455 | 45,000 | 4,455 |
| 2023-06-29 | 4,460 | 4,495 | 4,425 | 4,445 | 47,100 | 4,445 |
| 2023-06-28 | 4,420 | 4,450 | 4,395 | 4,450 | 37,600 | 4,450 |
| 2023-06-27 | 4,320 | 4,405 | 4,320 | 4,380 | 66,500 | 4,380 |
| 2023-06-26 | 4,305 | 4,360 | 4,280 | 4,320 | 46,600 | 4,320 |
| 2023-06-23 | 4,350 | 4,375 | 4,280 | 4,295 | 49,700 | 4,295 |
| 2023-06-22 | 4,325 | 4,345 | 4,305 | 4,305 | 46,500 | 4,305 |
| 2023-06-21 | 4,300 | 4,330 | 4,290 | 4,325 | 42,200 | 4,325 |
| 2023-06-20 | 4,300 | 4,310 | 4,285 | 4,290 | 24,200 | 4,290 |
| 2023-06-19 | 4,320 | 4,320 | 4,280 | 4,305 | 30,800 | 4,305 |
| 2023-06-16 | 4,265 | 4,305 | 4,260 | 4,305 | 48,300 | 4,305 |
| 2023-06-15 | 4,280 | 4,295 | 4,260 | 4,265 | 39,500 | 4,265 |
| 2023-06-14 | 4,255 | 4,305 | 4,255 | 4,285 | 54,300 | 4,285 |
| 2023-06-13 | 4,230 | 4,240 | 4,205 | 4,235 | 50,400 | 4,235 |
| 2023-06-12 | 4,230 | 4,250 | 4,210 | 4,235 | 30,700 | 4,235 |
| 2023-06-09 | 4,165 | 4,215 | 4,165 | 4,205 | 34,200 | 4,205 |
| 2023-06-08 | 4,170 | 4,195 | 4,135 | 4,140 | 40,400 | 4,140 |
| 2023-06-07 | 4,200 | 4,220 | 4,155 | 4,155 | 56,200 | 4,155 |
| 2023-06-06 | 4,155 | 4,190 | 4,135 | 4,190 | 44,000 | 4,190 |
| 2023-06-05 | 4,205 | 4,245 | 4,165 | 4,190 | 45,800 | 4,190 |
| 2023-06-02 | 4,115 | 4,140 | 4,100 | 4,135 | 35,200 | 4,135 |
| 2023-06-01 | 4,070 | 4,110 | 4,055 | 4,080 | 39,500 | 4,080 |
| 2023-05-31 | 4,155 | 4,155 | 4,070 | 4,070 | 95,400 | 4,070 |
| 2023-05-30 | 4,180 | 4,185 | 4,145 | 4,170 | 43,800 | 4,170 |
| 2023-05-29 | 4,290 | 4,290 | 4,200 | 4,200 | 39,600 | 4,200 |
| 2023-05-26 | 4,260 | 4,280 | 4,210 | 4,210 | 46,300 | 4,210 |
| 2023-05-25 | 4,290 | 4,290 | 4,245 | 4,280 | 34,500 | 4,280 |
| 2023-05-24 | 4,255 | 4,310 | 4,255 | 4,260 | 52,500 | 4,260 |
| 2023-05-23 | 4,305 | 4,340 | 4,245 | 4,250 | 67,500 | 4,250 |
| 2023-05-22 | 4,305 | 4,345 | 4,285 | 4,305 | 48,200 | 4,305 |
| 2023-05-19 | 4,280 | 4,305 | 4,250 | 4,270 | 69,100 | 4,270 |
| 2023-05-18 | 4,215 | 4,265 | 4,200 | 4,245 | 73,900 | 4,245 |
| 2023-05-17 | 4,130 | 4,185 | 4,125 | 4,160 | 78,400 | 4,160 |
| 2023-05-16 | 4,150 | 4,155 | 4,095 | 4,130 | 108,400 | 4,130 |
| 2023-05-15 | 4,100 | 4,180 | 4,045 | 4,110 | 295,800 | 4,110 |
| 2023-05-12 | 4,380 | 4,425 | 4,380 | 4,385 | 62,500 | 4,385 |
| 2023-05-11 | 4,440 | 4,440 | 4,390 | 4,390 | 46,500 | 4,390 |
| 2023-05-10 | 4,495 | 4,525 | 4,465 | 4,485 | 60,600 | 4,485 |
| 2023-05-09 | 4,475 | 4,495 | 4,455 | 4,485 | 34,600 | 4,485 |
| 2023-05-08 | 4,460 | 4,485 | 4,445 | 4,465 | 50,400 | 4,465 |
| 2023-05-02 | 4,425 | 4,485 | 4,420 | 4,470 | 37,400 | 4,470 |
| 2023-05-01 | 4,415 | 4,450 | 4,410 | 4,425 | 42,200 | 4,425 |
| 2023-04-28 | 4,380 | 4,390 | 4,345 | 4,380 | 34,900 | 4,380 |
| 2023-04-27 | 4,255 | 4,345 | 4,250 | 4,340 | 32,800 | 4,340 |
| 2023-04-26 | 4,305 | 4,320 | 4,260 | 4,270 | 31,200 | 4,270 |
| 2023-04-25 | 4,345 | 4,370 | 4,315 | 4,320 | 46,900 | 4,320 |
| 2023-04-24 | 4,300 | 4,320 | 4,275 | 4,305 | 23,900 | 4,305 |
| 2023-04-21 | 4,275 | 4,305 | 4,250 | 4,290 | 29,600 | 4,290 |
| 2023-04-20 | 4,305 | 4,335 | 4,295 | 4,300 | 25,400 | 4,300 |
| 2023-04-19 | 4,300 | 4,345 | 4,300 | 4,340 | 17,600 | 4,340 |
| 2023-04-18 | 4,325 | 4,350 | 4,310 | 4,310 | 27,800 | 4,310 |
| 2023-04-17 | 4,325 | 4,335 | 4,280 | 4,300 | 30,800 | 4,300 |
| 2023-04-14 | 4,285 | 4,335 | 4,270 | 4,335 | 56,700 | 4,335 |
| 2023-04-13 | 4,230 | 4,275 | 4,210 | 4,260 | 28,500 | 4,260 |
| 2023-04-12 | 4,260 | 4,295 | 4,240 | 4,240 | 33,000 | 4,240 |
| 2023-04-11 | 4,235 | 4,260 | 4,205 | 4,260 | 26,800 | 4,260 |
| 2023-04-10 | 4,215 | 4,230 | 4,175 | 4,200 | 28,700 | 4,200 |
| 2023-04-07 | 4,205 | 4,215 | 4,175 | 4,200 | 30,200 | 4,200 |
| 2023-04-06 | 4,200 | 4,210 | 4,165 | 4,170 | 49,500 | 4,170 |
| 2023-04-05 | 4,320 | 4,320 | 4,235 | 4,240 | 60,600 | 4,240 |
| 2023-04-04 | 4,385 | 4,385 | 4,330 | 4,345 | 39,000 | 4,345 |
| 2023-04-03 | 4,395 | 4,395 | 4,350 | 4,390 | 38,400 | 4,390 |
| 2023-03-31 | 4,335 | 4,360 | 4,315 | 4,325 | 41,300 | 4,325 |
| 2023-03-30 | 4,285 | 4,325 | 4,255 | 4,285 | 72,900 | 4,285 |
| 2023-03-29 | 4,355 | 4,420 | 4,345 | 4,415 | 69,200 | 4,415 |
| 2023-03-28 | 4,395 | 4,415 | 4,315 | 4,340 | 43,000 | 4,340 |
| 2023-03-27 | 4,355 | 4,375 | 4,325 | 4,360 | 33,300 | 4,360 |
| 2023-03-24 | 4,355 | 4,355 | 4,300 | 4,320 | 40,900 | 4,320 |
| 2023-03-23 | 4,290 | 4,360 | 4,260 | 4,360 | 33,900 | 4,360 |
| 2023-03-22 | 4,335 | 4,355 | 4,305 | 4,320 | 35,500 | 4,320 |
| 2023-03-20 | 4,345 | 4,365 | 4,250 | 4,265 | 70,000 | 4,265 |
| 2023-03-17 | 4,360 | 4,415 | 4,310 | 4,400 | 97,900 | 4,400 |
| 2023-03-16 | 4,285 | 4,335 | 4,270 | 4,320 | 51,900 | 4,320 |
| 2023-03-15 | 4,420 | 4,465 | 4,400 | 4,425 | 54,900 | 4,425 |
| 2023-03-14 | 4,365 | 4,370 | 4,295 | 4,340 | 85,400 | 4,340 |
| 2023-03-13 | 4,520 | 4,520 | 4,415 | 4,455 | 90,200 | 4,455 |
| 2023-03-10 | 4,575 | 4,635 | 4,570 | 4,585 | 64,400 | 4,585 |
| 2023-03-09 | 4,665 | 4,675 | 4,620 | 4,625 | 48,600 | 4,625 |
| 2023-03-08 | 4,575 | 4,670 | 4,555 | 4,650 | 54,500 | 4,650 |
| 2023-03-07 | 4,615 | 4,630 | 4,580 | 4,610 | 45,300 | 4,610 |
| 2023-03-06 | 4,615 | 4,615 | 4,520 | 4,600 | 63,200 | 4,600 |
| 2023-03-03 | 4,490 | 4,580 | 4,480 | 4,565 | 94,400 | 4,565 |
| 2023-03-02 | 4,480 | 4,550 | 4,470 | 4,485 | 75,600 | 4,485 |
| 2023-03-01 | 4,380 | 4,435 | 4,355 | 4,435 | 90,800 | 4,435 |
| 2023-02-28 | 4,420 | 4,450 | 4,380 | 4,380 | 65,000 | 4,380 |
| 2023-02-27 | 4,370 | 4,410 | 4,350 | 4,375 | 107,100 | 4,375 |
| 2023-02-24 | 4,300 | 4,300 | 4,240 | 4,270 | 58,800 | 4,270 |
| 2023-02-22 | 4,320 | 4,335 | 4,270 | 4,285 | 73,100 | 4,285 |
| 2023-02-21 | 4,260 | 4,395 | 4,260 | 4,390 | 114,000 | 4,390 |
| 2023-02-20 | 4,185 | 4,220 | 4,170 | 4,215 | 75,600 | 4,215 |
| 2023-02-17 | 4,130 | 4,180 | 4,130 | 4,160 | 23,200 | 4,160 |
| 2023-02-16 | 4,170 | 4,210 | 4,155 | 4,155 | 71,600 | 4,155 |
| 2023-02-15 | 4,160 | 4,170 | 4,095 | 4,165 | 102,900 | 4,165 |
| 2023-02-14 | 4,075 | 4,190 | 4,050 | 4,140 | 135,300 | 4,140 |
| 2023-02-13 | 4,020 | 4,065 | 4,015 | 4,055 | 37,100 | 4,055 |
| 2023-02-10 | 4,045 | 4,050 | 4,015 | 4,015 | 39,800 | 4,015 |
| 2023-02-09 | 4,020 | 4,050 | 4,015 | 4,025 | 39,700 | 4,025 |
| 2023-02-08 | 4,070 | 4,120 | 4,000 | 4,010 | 88,400 | 4,010 |
| 2023-02-07 | 3,955 | 4,080 | 3,900 | 4,070 | 193,700 | 4,070 |
| 2023-02-06 | 4,080 | 4,120 | 4,055 | 4,075 | 134,700 | 4,075 |
| 2023-02-03 | 4,030 | 4,040 | 4,010 | 4,010 | 38,100 | 4,010 |
| 2023-02-02 | 4,145 | 4,145 | 4,035 | 4,040 | 55,900 | 4,040 |
| 2023-02-01 | 4,150 | 4,175 | 4,120 | 4,120 | 47,300 | 4,120 |
| 2023-01-31 | 4,150 | 4,150 | 4,080 | 4,145 | 103,800 | 4,145 |
| 2023-01-30 | 4,125 | 4,195 | 4,105 | 4,145 | 59,900 | 4,145 |
| 2023-01-27 | 4,080 | 4,100 | 4,070 | 4,095 | 57,100 | 4,095 |
| 2023-01-26 | 4,140 | 4,150 | 4,060 | 4,100 | 63,700 | 4,100 |
| 2023-01-25 | 4,105 | 4,165 | 4,095 | 4,135 | 67,000 | 4,135 |
| 2023-01-24 | 4,100 | 4,155 | 4,090 | 4,095 | 87,600 | 4,095 |
| 2023-01-23 | 4,050 | 4,090 | 4,035 | 4,060 | 40,400 | 4,060 |
| 2023-01-20 | 3,970 | 4,020 | 3,950 | 4,010 | 42,700 | 4,010 |
| 2023-01-19 | 3,965 | 4,030 | 3,960 | 3,990 | 49,000 | 3,990 |
| 2023-01-18 | 3,945 | 4,005 | 3,925 | 3,970 | 26,700 | 3,970 |
| 2023-01-17 | 3,895 | 3,940 | 3,890 | 3,925 | 23,500 | 3,925 |
| 2023-01-16 | 3,965 | 3,965 | 3,855 | 3,865 | 71,300 | 3,865 |
| 2023-01-13 | 3,975 | 4,010 | 3,965 | 3,990 | 55,100 | 3,990 |
| 2023-01-12 | 4,020 | 4,050 | 3,980 | 3,990 | 86,400 | 3,990 |
| 2023-01-11 | 4,025 | 4,035 | 3,990 | 4,005 | 27,600 | 4,005 |
| 2023-01-10 | 3,965 | 4,020 | 3,935 | 4,020 | 50,700 | 4,020 |
| 2023-01-06 | 3,850 | 3,940 | 3,850 | 3,915 | 91,400 | 3,915 |
| 2023-01-05 | 3,920 | 3,935 | 3,880 | 3,905 | 52,400 | 3,905 |
| 2023-01-04 | 3,995 | 4,000 | 3,935 | 3,935 | 61,600 | 3,935 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
