5110 住友ゴム工業(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 | 1,529.5 | 1,536.5 | 1,520.5 | 1,532 | 848,000 | 1,532 |
| 2023-12-28 | 1,502 | 1,530 | 1,502 | 1,527.5 | 904,900 | 1,527.50 |
| 2023-12-27 | 1,561.5 | 1,565.5 | 1,546.5 | 1,556.5 | 1,468,000 | 1,556.50 |
| 2023-12-26 | 1,568.5 | 1,568.5 | 1,548.5 | 1,558 | 632,700 | 1,558 |
| 2023-12-25 | 1,561.5 | 1,564.5 | 1,554.5 | 1,560.5 | 497,400 | 1,560.50 |
| 2023-12-22 | 1,542.5 | 1,555 | 1,536.5 | 1,549 | 794,600 | 1,549 |
| 2023-12-21 | 1,570 | 1,571.5 | 1,536 | 1,537.5 | 1,591,200 | 1,537.50 |
| 2023-12-20 | 1,600 | 1,609 | 1,589 | 1,592.5 | 820,600 | 1,592.50 |
| 2023-12-19 | 1,597 | 1,598.5 | 1,568 | 1,591 | 867,000 | 1,591 |
| 2023-12-18 | 1,595 | 1,595 | 1,566 | 1,586 | 987,000 | 1,586 |
| 2023-12-15 | 1,630 | 1,631.5 | 1,602.5 | 1,608 | 768,200 | 1,608 |
| 2023-12-14 | 1,658 | 1,666.5 | 1,615 | 1,618.5 | 1,351,500 | 1,618.50 |
| 2023-12-13 | 1,692.5 | 1,697 | 1,673 | 1,692 | 957,600 | 1,692 |
| 2023-12-12 | 1,700 | 1,700 | 1,673 | 1,688 | 943,600 | 1,688 |
| 2023-12-11 | 1,650.5 | 1,672 | 1,645.5 | 1,670.5 | 729,500 | 1,670.50 |
| 2023-12-08 | 1,678 | 1,678 | 1,627 | 1,637 | 1,100,200 | 1,637 |
| 2023-12-07 | 1,700 | 1,705 | 1,693 | 1,696 | 804,900 | 1,696 |
| 2023-12-06 | 1,698 | 1,722 | 1,696.5 | 1,705.5 | 1,256,900 | 1,705.50 |
| 2023-12-05 | 1,732.5 | 1,733 | 1,691 | 1,696 | 1,041,000 | 1,696 |
| 2023-12-04 | 1,701.5 | 1,708 | 1,691.5 | 1,692.5 | 693,200 | 1,692.50 |
| 2023-12-01 | 1,701.5 | 1,711 | 1,693.5 | 1,709.5 | 999,800 | 1,709.50 |
| 2023-11-30 | 1,708 | 1,709.5 | 1,691 | 1,709.5 | 946,000 | 1,709.50 |
| 2023-11-29 | 1,721 | 1,734.5 | 1,708 | 1,729.5 | 1,027,600 | 1,729.50 |
| 2023-11-28 | 1,733 | 1,742.5 | 1,713 | 1,724.5 | 1,445,500 | 1,724.50 |
| 2023-11-27 | 1,695 | 1,698 | 1,679 | 1,693 | 668,200 | 1,693 |
| 2023-11-24 | 1,670 | 1,686.5 | 1,663.5 | 1,686.5 | 1,000,200 | 1,686.50 |
| 2023-11-22 | 1,627.5 | 1,676 | 1,627 | 1,661 | 1,057,300 | 1,661 |
| 2023-11-21 | 1,630 | 1,654.5 | 1,617 | 1,644.5 | 1,749,600 | 1,644.50 |
| 2023-11-20 | 1,678 | 1,709 | 1,653.5 | 1,655 | 2,453,000 | 1,655 |
| 2023-11-17 | 1,698.5 | 1,703 | 1,673.5 | 1,702 | 1,822,200 | 1,702 |
| 2023-11-16 | 1,760.5 | 1,762.5 | 1,690 | 1,723 | 2,338,100 | 1,723 |
| 2023-11-15 | 1,766 | 1,789 | 1,748 | 1,782 | 2,513,700 | 1,782 |
| 2023-11-14 | 1,803 | 1,811 | 1,771 | 1,788.5 | 2,524,700 | 1,788.50 |
| 2023-11-13 | 1,756 | 1,818.5 | 1,756 | 1,816.5 | 4,095,900 | 1,816.50 |
| 2023-11-10 | 1,543 | 1,589 | 1,543 | 1,583.5 | 818,200 | 1,583.50 |
| 2023-11-09 | 1,536 | 1,579.5 | 1,527.5 | 1,573 | 758,100 | 1,573 |
| 2023-11-08 | 1,578 | 1,588 | 1,520.5 | 1,540 | 1,270,900 | 1,540 |
| 2023-11-07 | 1,587 | 1,595 | 1,562.5 | 1,563.5 | 599,000 | 1,563.50 |
| 2023-11-06 | 1,580 | 1,589.5 | 1,567.5 | 1,587 | 784,600 | 1,587 |
| 2023-11-02 | 1,588.5 | 1,588.5 | 1,555.5 | 1,556 | 774,300 | 1,556 |
| 2023-11-01 | 1,544 | 1,561 | 1,538 | 1,560 | 585,900 | 1,560 |
| 2023-10-31 | 1,516 | 1,524 | 1,485.5 | 1,514.5 | 803,300 | 1,514.50 |
| 2023-10-30 | 1,520.5 | 1,525.5 | 1,505.5 | 1,515 | 728,700 | 1,515 |
| 2023-10-27 | 1,540 | 1,558 | 1,533.5 | 1,553.5 | 1,021,500 | 1,553.50 |
| 2023-10-26 | 1,519 | 1,532 | 1,502.5 | 1,524 | 679,700 | 1,524 |
| 2023-10-25 | 1,530 | 1,548 | 1,518.5 | 1,525 | 910,500 | 1,525 |
| 2023-10-24 | 1,520 | 1,526 | 1,477 | 1,515 | 901,000 | 1,515 |
| 2023-10-23 | 1,497.5 | 1,519 | 1,492.5 | 1,505.5 | 1,117,000 | 1,505.50 |
| 2023-10-20 | 1,477 | 1,510 | 1,475 | 1,490 | 1,082,900 | 1,490 |
| 2023-10-19 | 1,485 | 1,510.5 | 1,480 | 1,497 | 1,154,800 | 1,497 |
| 2023-10-18 | 1,545 | 1,548.5 | 1,514.5 | 1,524.5 | 895,300 | 1,524.50 |
| 2023-10-17 | 1,541.5 | 1,551.5 | 1,530.5 | 1,539.5 | 605,100 | 1,539.50 |
| 2023-10-16 | 1,549 | 1,549 | 1,521 | 1,529.5 | 1,147,400 | 1,529.50 |
| 2023-10-13 | 1,580 | 1,620 | 1,556 | 1,563.5 | 1,124,500 | 1,563.50 |
| 2023-10-12 | 1,621.5 | 1,623.5 | 1,600.5 | 1,617 | 746,200 | 1,617 |
| 2023-10-11 | 1,603 | 1,616 | 1,588.5 | 1,602 | 993,800 | 1,602 |
| 2023-10-10 | 1,619 | 1,622.5 | 1,600 | 1,614 | 1,028,100 | 1,614 |
| 2023-10-06 | 1,583.5 | 1,612 | 1,568 | 1,595.5 | 991,100 | 1,595.50 |
| 2023-10-05 | 1,558.5 | 1,573 | 1,526 | 1,570 | 966,500 | 1,570 |
| 2023-10-04 | 1,565.5 | 1,570 | 1,527.5 | 1,532.5 | 940,500 | 1,532.50 |
| 2023-10-03 | 1,635 | 1,644 | 1,593 | 1,598 | 1,031,300 | 1,598 |
| 2023-10-02 | 1,655 | 1,672.5 | 1,637.5 | 1,637.5 | 842,900 | 1,637.50 |
| 2023-09-29 | 1,669.5 | 1,684 | 1,646 | 1,651 | 1,050,300 | 1,651 |
| 2023-09-28 | 1,668 | 1,712.5 | 1,657.5 | 1,677.5 | 1,568,100 | 1,677.50 |
| 2023-09-27 | 1,630 | 1,638.5 | 1,616 | 1,638.5 | 907,100 | 1,638.50 |
| 2023-09-26 | 1,641 | 1,648.5 | 1,627 | 1,637.5 | 798,200 | 1,637.50 |
| 2023-09-25 | 1,669 | 1,670.5 | 1,651 | 1,655.5 | 453,200 | 1,655.50 |
| 2023-09-22 | 1,642 | 1,662 | 1,630 | 1,652 | 994,500 | 1,652 |
| 2023-09-21 | 1,674 | 1,698.5 | 1,669.5 | 1,671.5 | 694,000 | 1,671.50 |
| 2023-09-20 | 1,712 | 1,721.5 | 1,673.5 | 1,673.5 | 1,001,100 | 1,673.50 |
| 2023-09-19 | 1,689.5 | 1,709 | 1,680.5 | 1,707.5 | 857,000 | 1,707.50 |
| 2023-09-15 | 1,660 | 1,686.5 | 1,660 | 1,673.5 | 1,305,800 | 1,673.50 |
| 2023-09-14 | 1,621 | 1,649 | 1,617.5 | 1,644 | 969,800 | 1,644 |
| 2023-09-13 | 1,643 | 1,643 | 1,601.5 | 1,614 | 946,600 | 1,614 |
| 2023-09-12 | 1,575 | 1,599.5 | 1,574 | 1,586.5 | 877,300 | 1,586.50 |
| 2023-09-11 | 1,577 | 1,577.5 | 1,554.5 | 1,561 | 530,900 | 1,561 |
| 2023-09-08 | 1,572.5 | 1,581.5 | 1,557 | 1,572.5 | 932,200 | 1,572.50 |
| 2023-09-07 | 1,593.5 | 1,606 | 1,590 | 1,593.5 | 1,103,900 | 1,593.50 |
| 2023-09-06 | 1,587.5 | 1,596.5 | 1,578.5 | 1,588 | 1,194,800 | 1,588 |
| 2023-09-05 | 1,558 | 1,559 | 1,537.5 | 1,547.5 | 534,400 | 1,547.50 |
| 2023-09-04 | 1,536 | 1,558.5 | 1,529 | 1,558.5 | 676,700 | 1,558.50 |
| 2023-09-01 | 1,532.5 | 1,534 | 1,515.5 | 1,533 | 586,100 | 1,533 |
| 2023-08-31 | 1,515.5 | 1,543 | 1,510.5 | 1,537.5 | 901,900 | 1,537.50 |
| 2023-08-30 | 1,507 | 1,517.5 | 1,492.5 | 1,515 | 819,900 | 1,515 |
| 2023-08-29 | 1,493 | 1,505.5 | 1,489 | 1,500.5 | 917,500 | 1,500.50 |
| 2023-08-28 | 1,470 | 1,486.5 | 1,469 | 1,486.5 | 868,600 | 1,486.50 |
| 2023-08-25 | 1,431 | 1,455.5 | 1,429 | 1,450 | 677,200 | 1,450 |
| 2023-08-24 | 1,431.5 | 1,449.5 | 1,426 | 1,442 | 653,500 | 1,442 |
| 2023-08-23 | 1,415 | 1,443 | 1,411.5 | 1,441.5 | 642,000 | 1,441.50 |
| 2023-08-22 | 1,395 | 1,417.5 | 1,391 | 1,415.5 | 826,200 | 1,415.50 |
| 2023-08-21 | 1,418 | 1,423.5 | 1,395 | 1,395.5 | 899,600 | 1,395.50 |
| 2023-08-18 | 1,429.5 | 1,440.5 | 1,411 | 1,418 | 570,900 | 1,418 |
| 2023-08-17 | 1,447.5 | 1,456 | 1,425 | 1,440.5 | 733,500 | 1,440.50 |
| 2023-08-16 | 1,451.5 | 1,464.5 | 1,440.5 | 1,447 | 1,066,900 | 1,447 |
| 2023-08-15 | 1,420 | 1,479 | 1,412 | 1,461 | 1,548,200 | 1,461 |
| 2023-08-14 | 1,410 | 1,434.5 | 1,400 | 1,406.5 | 784,300 | 1,406.50 |
| 2023-08-10 | 1,410 | 1,422.5 | 1,395.5 | 1,411.5 | 943,900 | 1,411.50 |
| 2023-08-09 | 1,455 | 1,459.5 | 1,410.5 | 1,422 | 980,600 | 1,422 |
| 2023-08-08 | 1,417 | 1,457 | 1,406.5 | 1,440 | 2,506,200 | 1,440 |
| 2023-08-07 | 1,367 | 1,500 | 1,361.5 | 1,375.5 | 3,164,500 | 1,375.50 |
| 2023-08-04 | 1,393 | 1,399.5 | 1,364 | 1,372.5 | 1,590,700 | 1,372.50 |
| 2023-08-03 | 1,454 | 1,454.5 | 1,410 | 1,412 | 900,100 | 1,412 |
| 2023-08-02 | 1,463.5 | 1,493.5 | 1,455 | 1,470.5 | 606,000 | 1,470.50 |
| 2023-08-01 | 1,458.5 | 1,479.5 | 1,454 | 1,479 | 615,200 | 1,479 |
| 2023-07-31 | 1,444 | 1,454.5 | 1,431 | 1,451.5 | 696,700 | 1,451.50 |
| 2023-07-28 | 1,408.5 | 1,424.5 | 1,391.5 | 1,416 | 924,200 | 1,416 |
| 2023-07-27 | 1,404.5 | 1,427.5 | 1,404 | 1,424.5 | 627,700 | 1,424.50 |
| 2023-07-26 | 1,447.5 | 1,447.5 | 1,420.5 | 1,423 | 699,800 | 1,423 |
| 2023-07-25 | 1,458 | 1,467.5 | 1,453 | 1,460 | 722,200 | 1,460 |
| 2023-07-24 | 1,440 | 1,463 | 1,440 | 1,458 | 688,300 | 1,458 |
| 2023-07-21 | 1,418.5 | 1,435 | 1,412.5 | 1,434.5 | 552,500 | 1,434.50 |
| 2023-07-20 | 1,424 | 1,433 | 1,416.5 | 1,424.5 | 497,800 | 1,424.50 |
| 2023-07-19 | 1,415.5 | 1,421.5 | 1,405.5 | 1,421.5 | 477,600 | 1,421.50 |
| 2023-07-18 | 1,383.5 | 1,404 | 1,377.5 | 1,404 | 546,500 | 1,404 |
| 2023-07-14 | 1,378.5 | 1,384 | 1,367.5 | 1,376.5 | 552,200 | 1,376.50 |
| 2023-07-13 | 1,373 | 1,391 | 1,369 | 1,385.5 | 545,100 | 1,385.50 |
| 2023-07-12 | 1,396 | 1,396.5 | 1,373 | 1,377 | 559,500 | 1,377 |
| 2023-07-11 | 1,401.5 | 1,404 | 1,375 | 1,380.5 | 545,400 | 1,380.50 |
| 2023-07-10 | 1,405.5 | 1,405.5 | 1,379 | 1,386 | 920,900 | 1,386 |
| 2023-07-07 | 1,404 | 1,406.5 | 1,382 | 1,397 | 801,700 | 1,397 |
| 2023-07-06 | 1,398 | 1,410 | 1,395 | 1,404.5 | 707,500 | 1,404.50 |
| 2023-07-05 | 1,393 | 1,407 | 1,379.5 | 1,406 | 503,400 | 1,406 |
| 2023-07-04 | 1,414.5 | 1,419 | 1,396.5 | 1,396.5 | 462,800 | 1,396.50 |
| 2023-07-03 | 1,400.5 | 1,415.5 | 1,400.5 | 1,407.5 | 546,200 | 1,407.50 |
| 2023-06-30 | 1,407.5 | 1,413 | 1,386.5 | 1,394 | 887,500 | 1,394 |
| 2023-06-29 | 1,419 | 1,429 | 1,402.5 | 1,406.5 | 972,500 | 1,406.50 |
| 2023-06-28 | 1,377 | 1,423 | 1,377 | 1,423 | 1,520,000 | 1,423 |
| 2023-06-27 | 1,361 | 1,369 | 1,354 | 1,368.5 | 779,500 | 1,368.50 |
| 2023-06-26 | 1,343.5 | 1,359 | 1,336.5 | 1,350.5 | 520,500 | 1,350.50 |
| 2023-06-23 | 1,361 | 1,362.5 | 1,332 | 1,339.5 | 675,700 | 1,339.50 |
| 2023-06-22 | 1,347 | 1,364.5 | 1,344.5 | 1,357 | 911,700 | 1,357 |
| 2023-06-21 | 1,308 | 1,344 | 1,306 | 1,343 | 744,500 | 1,343 |
| 2023-06-20 | 1,321.5 | 1,323 | 1,307 | 1,317 | 451,200 | 1,317 |
| 2023-06-19 | 1,340 | 1,340 | 1,322 | 1,328.5 | 372,900 | 1,328.50 |
| 2023-06-16 | 1,347 | 1,347 | 1,320 | 1,331.5 | 812,600 | 1,331.50 |
| 2023-06-15 | 1,340 | 1,347.5 | 1,328 | 1,342.5 | 442,100 | 1,342.50 |
| 2023-06-14 | 1,338.5 | 1,341.5 | 1,329.5 | 1,340 | 637,200 | 1,340 |
| 2023-06-13 | 1,320 | 1,327.5 | 1,311 | 1,320.5 | 566,100 | 1,320.50 |
| 2023-06-12 | 1,311 | 1,319 | 1,308.5 | 1,317 | 510,700 | 1,317 |
| 2023-06-09 | 1,287 | 1,305 | 1,281 | 1,302 | 754,800 | 1,302 |
| 2023-06-08 | 1,294 | 1,297 | 1,271 | 1,278 | 655,400 | 1,278 |
| 2023-06-07 | 1,295 | 1,326 | 1,287.5 | 1,287.5 | 1,579,800 | 1,287.50 |
| 2023-06-06 | 1,258.5 | 1,267 | 1,247 | 1,265.5 | 465,800 | 1,265.50 |
| 2023-06-05 | 1,280 | 1,282.5 | 1,256.5 | 1,262.5 | 521,500 | 1,262.50 |
| 2023-06-02 | 1,217 | 1,258 | 1,214 | 1,257 | 792,200 | 1,257 |
| 2023-06-01 | 1,222 | 1,230 | 1,216 | 1,220 | 537,200 | 1,220 |
| 2023-05-31 | 1,243 | 1,248 | 1,226 | 1,232 | 771,700 | 1,232 |
| 2023-05-30 | 1,270 | 1,272 | 1,252 | 1,257 | 626,400 | 1,257 |
| 2023-05-29 | 1,303 | 1,305 | 1,280 | 1,285 | 514,200 | 1,285 |
| 2023-05-26 | 1,294 | 1,294 | 1,283 | 1,284 | 398,300 | 1,284 |
| 2023-05-25 | 1,278 | 1,295 | 1,276 | 1,289 | 491,500 | 1,289 |
| 2023-05-24 | 1,276 | 1,293 | 1,273 | 1,287 | 491,600 | 1,287 |
| 2023-05-23 | 1,319 | 1,321 | 1,283 | 1,290 | 931,000 | 1,290 |
| 2023-05-22 | 1,315 | 1,324 | 1,305 | 1,317 | 881,300 | 1,317 |
| 2023-05-19 | 1,298 | 1,318 | 1,296 | 1,317 | 960,800 | 1,317 |
| 2023-05-18 | 1,299 | 1,299 | 1,283 | 1,291 | 686,800 | 1,291 |
| 2023-05-17 | 1,289 | 1,293 | 1,275 | 1,283 | 709,500 | 1,283 |
| 2023-05-16 | 1,290 | 1,314 | 1,288 | 1,303 | 1,194,400 | 1,303 |
| 2023-05-15 | 1,286 | 1,305 | 1,273 | 1,299 | 1,459,400 | 1,299 |
| 2023-05-12 | 1,262 | 1,285 | 1,257 | 1,268 | 1,383,400 | 1,268 |
| 2023-05-11 | 1,262 | 1,265 | 1,251 | 1,254 | 519,000 | 1,254 |
| 2023-05-10 | 1,269 | 1,273 | 1,256 | 1,272 | 546,100 | 1,272 |
| 2023-05-09 | 1,256 | 1,267 | 1,242 | 1,264 | 691,000 | 1,264 |
| 2023-05-08 | 1,235 | 1,256 | 1,235 | 1,252 | 457,100 | 1,252 |
| 2023-05-02 | 1,254 | 1,254 | 1,239 | 1,245 | 227,800 | 1,245 |
| 2023-05-01 | 1,246 | 1,254 | 1,244 | 1,250 | 521,000 | 1,250 |
| 2023-04-28 | 1,232 | 1,241 | 1,230 | 1,241 | 630,800 | 1,241 |
| 2023-04-27 | 1,215 | 1,230 | 1,215 | 1,225 | 580,400 | 1,225 |
| 2023-04-26 | 1,212 | 1,227 | 1,205 | 1,211 | 851,900 | 1,211 |
| 2023-04-25 | 1,227 | 1,238 | 1,221 | 1,222 | 737,600 | 1,222 |
| 2023-04-24 | 1,201 | 1,216 | 1,197 | 1,213 | 586,800 | 1,213 |
| 2023-04-21 | 1,192 | 1,204 | 1,191 | 1,197 | 371,300 | 1,197 |
| 2023-04-20 | 1,193 | 1,206 | 1,189 | 1,201 | 445,000 | 1,201 |
| 2023-04-19 | 1,199 | 1,202 | 1,187 | 1,197 | 393,000 | 1,197 |
| 2023-04-18 | 1,200 | 1,208 | 1,196 | 1,203 | 599,100 | 1,203 |
| 2023-04-17 | 1,192 | 1,208 | 1,188 | 1,201 | 636,600 | 1,201 |
| 2023-04-14 | 1,186 | 1,186 | 1,171 | 1,173 | 374,100 | 1,173 |
| 2023-04-13 | 1,183 | 1,183 | 1,170 | 1,176 | 332,000 | 1,176 |
| 2023-04-12 | 1,183 | 1,194 | 1,181 | 1,190 | 614,000 | 1,190 |
| 2023-04-11 | 1,167 | 1,180 | 1,164 | 1,175 | 721,200 | 1,175 |
| 2023-04-10 | 1,165 | 1,167 | 1,155 | 1,161 | 457,300 | 1,161 |
| 2023-04-07 | 1,151 | 1,158 | 1,148 | 1,151 | 321,700 | 1,151 |
| 2023-04-06 | 1,157 | 1,161 | 1,143 | 1,149 | 868,100 | 1,149 |
| 2023-04-05 | 1,191 | 1,192 | 1,172 | 1,173 | 716,300 | 1,173 |
| 2023-04-04 | 1,197 | 1,212 | 1,191 | 1,208 | 641,900 | 1,208 |
| 2023-04-03 | 1,207 | 1,209 | 1,194 | 1,197 | 438,200 | 1,197 |
| 2023-03-31 | 1,188 | 1,205 | 1,187 | 1,196 | 788,400 | 1,196 |
| 2023-03-30 | 1,180 | 1,191 | 1,177 | 1,183 | 582,100 | 1,183 |
| 2023-03-29 | 1,153 | 1,177 | 1,149 | 1,177 | 923,200 | 1,177 |
| 2023-03-28 | 1,151 | 1,155 | 1,133 | 1,137 | 471,000 | 1,137 |
| 2023-03-27 | 1,133 | 1,147 | 1,129 | 1,139 | 583,500 | 1,139 |
| 2023-03-24 | 1,123 | 1,127 | 1,115 | 1,121 | 623,500 | 1,121 |
| 2023-03-23 | 1,118 | 1,130 | 1,116 | 1,130 | 428,200 | 1,130 |
| 2023-03-22 | 1,133 | 1,133 | 1,112 | 1,124 | 607,600 | 1,124 |
| 2023-03-20 | 1,100 | 1,109 | 1,095 | 1,107 | 847,000 | 1,107 |
| 2023-03-17 | 1,132 | 1,140 | 1,113 | 1,114 | 880,000 | 1,114 |
| 2023-03-16 | 1,129 | 1,132 | 1,108 | 1,124 | 874,700 | 1,124 |
| 2023-03-15 | 1,172 | 1,178 | 1,155 | 1,159 | 693,500 | 1,159 |
| 2023-03-14 | 1,182 | 1,184 | 1,144 | 1,157 | 904,700 | 1,157 |
| 2023-03-13 | 1,233 | 1,235 | 1,205 | 1,210 | 671,700 | 1,210 |
| 2023-03-10 | 1,231 | 1,248 | 1,230 | 1,243 | 716,100 | 1,243 |
| 2023-03-09 | 1,253 | 1,257 | 1,241 | 1,245 | 647,400 | 1,245 |
| 2023-03-08 | 1,246 | 1,254 | 1,242 | 1,247 | 948,700 | 1,247 |
| 2023-03-07 | 1,240 | 1,255 | 1,237 | 1,241 | 695,400 | 1,241 |
| 2023-03-06 | 1,240 | 1,241 | 1,232 | 1,237 | 440,800 | 1,237 |
| 2023-03-03 | 1,217 | 1,236 | 1,216 | 1,235 | 722,100 | 1,235 |
| 2023-03-02 | 1,225 | 1,227 | 1,213 | 1,216 | 598,600 | 1,216 |
| 2023-03-01 | 1,217 | 1,224 | 1,214 | 1,218 | 625,300 | 1,218 |
| 2023-02-28 | 1,228 | 1,238 | 1,223 | 1,226 | 478,100 | 1,226 |
| 2023-02-27 | 1,229 | 1,232 | 1,218 | 1,227 | 569,200 | 1,227 |
| 2023-02-24 | 1,222 | 1,237 | 1,221 | 1,233 | 521,700 | 1,233 |
| 2023-02-22 | 1,237 | 1,241 | 1,220 | 1,225 | 707,600 | 1,225 |
| 2023-02-21 | 1,230 | 1,248 | 1,224 | 1,247 | 852,000 | 1,247 |
| 2023-02-20 | 1,224 | 1,242 | 1,223 | 1,230 | 971,200 | 1,230 |
| 2023-02-17 | 1,196 | 1,224 | 1,189 | 1,219 | 1,113,500 | 1,219 |
| 2023-02-16 | 1,163 | 1,200 | 1,155 | 1,198 | 1,353,600 | 1,198 |
| 2023-02-15 | 1,165 | 1,174 | 1,147 | 1,154 | 1,215,100 | 1,154 |
| 2023-02-14 | 1,173 | 1,198 | 1,141 | 1,174 | 2,515,200 | 1,174 |
| 2023-02-13 | 1,172 | 1,175 | 1,154 | 1,162 | 605,500 | 1,162 |
| 2023-02-10 | 1,152 | 1,166 | 1,151 | 1,164 | 319,600 | 1,164 |
| 2023-02-09 | 1,159 | 1,173 | 1,158 | 1,162 | 606,300 | 1,162 |
| 2023-02-08 | 1,165 | 1,172 | 1,153 | 1,162 | 353,800 | 1,162 |
| 2023-02-07 | 1,173 | 1,174 | 1,156 | 1,167 | 583,200 | 1,167 |
| 2023-02-06 | 1,171 | 1,176 | 1,163 | 1,167 | 837,700 | 1,167 |
| 2023-02-03 | 1,142 | 1,161 | 1,142 | 1,151 | 842,200 | 1,151 |
| 2023-02-02 | 1,161 | 1,169 | 1,153 | 1,159 | 627,800 | 1,159 |
| 2023-02-01 | 1,158 | 1,168 | 1,155 | 1,161 | 582,000 | 1,161 |
| 2023-01-31 | 1,147 | 1,153 | 1,140 | 1,149 | 602,500 | 1,149 |
| 2023-01-30 | 1,146 | 1,150 | 1,137 | 1,141 | 601,300 | 1,141 |
| 2023-01-27 | 1,152 | 1,155 | 1,147 | 1,148 | 472,600 | 1,148 |
| 2023-01-26 | 1,147 | 1,153 | 1,146 | 1,152 | 489,000 | 1,152 |
| 2023-01-25 | 1,141 | 1,151 | 1,140 | 1,149 | 462,600 | 1,149 |
| 2023-01-24 | 1,150 | 1,151 | 1,142 | 1,147 | 423,900 | 1,147 |
| 2023-01-23 | 1,147 | 1,155 | 1,136 | 1,136 | 810,400 | 1,136 |
| 2023-01-20 | 1,127 | 1,130 | 1,117 | 1,126 | 686,900 | 1,126 |
| 2023-01-19 | 1,122 | 1,139 | 1,122 | 1,125 | 600,400 | 1,125 |
| 2023-01-18 | 1,130 | 1,138 | 1,116 | 1,131 | 925,800 | 1,131 |
| 2023-01-17 | 1,127 | 1,133 | 1,126 | 1,130 | 512,100 | 1,130 |
| 2023-01-16 | 1,105 | 1,125 | 1,104 | 1,114 | 554,700 | 1,114 |
| 2023-01-13 | 1,114 | 1,124 | 1,111 | 1,112 | 519,100 | 1,112 |
| 2023-01-12 | 1,117 | 1,126 | 1,111 | 1,114 | 543,400 | 1,114 |
| 2023-01-11 | 1,105 | 1,118 | 1,105 | 1,115 | 893,300 | 1,115 |
| 2023-01-10 | 1,123 | 1,130 | 1,112 | 1,118 | 827,200 | 1,118 |
| 2023-01-06 | 1,112 | 1,125 | 1,108 | 1,119 | 747,500 | 1,119 |
| 2023-01-05 | 1,116 | 1,126 | 1,103 | 1,111 | 997,300 | 1,111 |
| 2023-01-04 | 1,138 | 1,138 | 1,116 | 1,128 | 691,100 | 1,128 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株