5713 住友金属鉱山(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 | 4,253 | 4,273 | 4,219 | 4,246 | 851,500 | 4,246 |
| 2023-12-28 | 4,229 | 4,309 | 4,209 | 4,297 | 608,500 | 4,297 |
| 2023-12-27 | 4,200 | 4,252 | 4,190 | 4,229 | 868,300 | 4,229 |
| 2023-12-26 | 4,167 | 4,199 | 4,160 | 4,187 | 659,500 | 4,187 |
| 2023-12-25 | 4,251 | 4,258 | 4,179 | 4,181 | 428,600 | 4,181 |
| 2023-12-22 | 4,229 | 4,259 | 4,211 | 4,232 | 594,400 | 4,232 |
| 2023-12-21 | 4,261 | 4,294 | 4,227 | 4,239 | 751,300 | 4,239 |
| 2023-12-20 | 4,283 | 4,333 | 4,275 | 4,279 | 1,181,100 | 4,279 |
| 2023-12-19 | 4,195 | 4,260 | 4,141 | 4,260 | 982,500 | 4,260 |
| 2023-12-18 | 4,250 | 4,253 | 4,210 | 4,236 | 947,400 | 4,236 |
| 2023-12-15 | 4,088 | 4,264 | 4,076 | 4,238 | 2,599,200 | 4,238 |
| 2023-12-14 | 4,066 | 4,073 | 4,004 | 4,042 | 1,114,000 | 4,042 |
| 2023-12-13 | 4,078 | 4,091 | 4,027 | 4,041 | 1,260,700 | 4,041 |
| 2023-12-12 | 4,140 | 4,140 | 4,091 | 4,104 | 785,000 | 4,104 |
| 2023-12-11 | 4,130 | 4,162 | 4,068 | 4,094 | 1,283,800 | 4,094 |
| 2023-12-08 | 4,117 | 4,117 | 4,045 | 4,081 | 1,575,800 | 4,081 |
| 2023-12-07 | 4,150 | 4,173 | 4,114 | 4,134 | 1,289,700 | 4,134 |
| 2023-12-06 | 4,175 | 4,229 | 4,155 | 4,217 | 1,156,000 | 4,217 |
| 2023-12-05 | 4,235 | 4,273 | 4,206 | 4,206 | 1,115,100 | 4,206 |
| 2023-12-04 | 4,290 | 4,352 | 4,244 | 4,278 | 1,090,100 | 4,278 |
| 2023-12-01 | 4,304 | 4,315 | 4,260 | 4,274 | 875,200 | 4,274 |
| 2023-11-30 | 4,285 | 4,299 | 4,231 | 4,292 | 2,331,000 | 4,292 |
| 2023-11-29 | 4,327 | 4,327 | 4,282 | 4,290 | 909,200 | 4,290 |
| 2023-11-28 | 4,315 | 4,348 | 4,265 | 4,285 | 1,031,400 | 4,285 |
| 2023-11-27 | 4,470 | 4,470 | 4,304 | 4,322 | 1,700,800 | 4,322 |
| 2023-11-24 | 4,500 | 4,531 | 4,460 | 4,492 | 1,049,800 | 4,492 |
| 2023-11-22 | 4,420 | 4,531 | 4,407 | 4,482 | 1,603,400 | 4,482 |
| 2023-11-21 | 4,410 | 4,457 | 4,396 | 4,420 | 1,302,300 | 4,420 |
| 2023-11-20 | 4,436 | 4,452 | 4,363 | 4,365 | 1,187,200 | 4,365 |
| 2023-11-17 | 4,390 | 4,444 | 4,376 | 4,437 | 1,551,900 | 4,437 |
| 2023-11-16 | 4,410 | 4,410 | 4,307 | 4,373 | 1,191,700 | 4,373 |
| 2023-11-15 | 4,312 | 4,412 | 4,302 | 4,388 | 1,981,400 | 4,388 |
| 2023-11-14 | 4,205 | 4,281 | 4,205 | 4,242 | 1,295,800 | 4,242 |
| 2023-11-13 | 4,195 | 4,222 | 4,140 | 4,177 | 1,124,100 | 4,177 |
| 2023-11-10 | 4,178 | 4,236 | 4,138 | 4,190 | 1,204,900 | 4,190 |
| 2023-11-09 | 4,035 | 4,182 | 4,022 | 4,174 | 2,206,000 | 4,174 |
| 2023-11-08 | 4,241 | 4,258 | 4,135 | 4,173 | 2,056,300 | 4,173 |
| 2023-11-07 | 4,311 | 4,346 | 4,276 | 4,337 | 1,533,400 | 4,337 |
| 2023-11-06 | 4,333 | 4,356 | 4,284 | 4,356 | 1,373,700 | 4,356 |
| 2023-11-02 | 4,320 | 4,321 | 4,260 | 4,266 | 1,032,400 | 4,266 |
| 2023-11-01 | 4,260 | 4,337 | 4,260 | 4,301 | 1,393,500 | 4,301 |
| 2023-10-31 | 4,150 | 4,234 | 4,150 | 4,216 | 1,653,500 | 4,216 |
| 2023-10-30 | 4,180 | 4,186 | 4,114 | 4,147 | 1,077,000 | 4,147 |
| 2023-10-27 | 4,117 | 4,167 | 4,103 | 4,165 | 849,100 | 4,165 |
| 2023-10-26 | 4,071 | 4,120 | 4,041 | 4,063 | 875,200 | 4,063 |
| 2023-10-25 | 4,139 | 4,160 | 4,106 | 4,117 | 815,000 | 4,117 |
| 2023-10-24 | 4,050 | 4,117 | 4,004 | 4,110 | 1,388,100 | 4,110 |
| 2023-10-23 | 4,120 | 4,125 | 4,057 | 4,064 | 1,036,900 | 4,064 |
| 2023-10-20 | 4,152 | 4,171 | 4,116 | 4,138 | 1,119,700 | 4,138 |
| 2023-10-19 | 4,198 | 4,212 | 4,145 | 4,162 | 912,300 | 4,162 |
| 2023-10-18 | 4,300 | 4,318 | 4,240 | 4,252 | 744,100 | 4,252 |
| 2023-10-17 | 4,285 | 4,325 | 4,247 | 4,262 | 872,500 | 4,262 |
| 2023-10-16 | 4,280 | 4,385 | 4,277 | 4,288 | 1,393,400 | 4,288 |
| 2023-10-13 | 4,272 | 4,316 | 4,250 | 4,280 | 1,231,300 | 4,280 |
| 2023-10-12 | 4,222 | 4,330 | 4,222 | 4,322 | 1,136,000 | 4,322 |
| 2023-10-11 | 4,224 | 4,277 | 4,207 | 4,215 | 916,900 | 4,215 |
| 2023-10-10 | 4,251 | 4,265 | 4,217 | 4,223 | 1,252,000 | 4,223 |
| 2023-10-06 | 4,141 | 4,171 | 4,103 | 4,136 | 846,400 | 4,136 |
| 2023-10-05 | 4,108 | 4,160 | 4,057 | 4,152 | 1,225,400 | 4,152 |
| 2023-10-04 | 4,162 | 4,165 | 4,102 | 4,119 | 1,483,300 | 4,119 |
| 2023-10-03 | 4,337 | 4,351 | 4,215 | 4,232 | 1,949,000 | 4,232 |
| 2023-10-02 | 4,415 | 4,483 | 4,363 | 4,366 | 1,192,700 | 4,366 |
| 2023-09-29 | 4,484 | 4,486 | 4,367 | 4,399 | 1,709,400 | 4,399 |
| 2023-09-28 | 4,458 | 4,523 | 4,426 | 4,434 | 1,342,400 | 4,434 |
| 2023-09-27 | 4,520 | 4,550 | 4,494 | 4,525 | 1,395,600 | 4,525 |
| 2023-09-26 | 4,630 | 4,630 | 4,552 | 4,554 | 1,105,500 | 4,554 |
| 2023-09-25 | 4,672 | 4,672 | 4,593 | 4,597 | 813,600 | 4,597 |
| 2023-09-22 | 4,641 | 4,663 | 4,581 | 4,612 | 1,423,700 | 4,612 |
| 2023-09-21 | 4,717 | 4,816 | 4,665 | 4,686 | 1,641,100 | 4,686 |
| 2023-09-20 | 4,747 | 4,769 | 4,644 | 4,665 | 1,047,200 | 4,665 |
| 2023-09-19 | 4,650 | 4,756 | 4,637 | 4,748 | 1,262,400 | 4,748 |
| 2023-09-15 | 4,707 | 4,734 | 4,643 | 4,670 | 1,997,500 | 4,670 |
| 2023-09-14 | 4,650 | 4,704 | 4,640 | 4,687 | 1,513,000 | 4,687 |
| 2023-09-13 | 4,505 | 4,605 | 4,502 | 4,596 | 1,327,200 | 4,596 |
| 2023-09-12 | 4,520 | 4,553 | 4,506 | 4,528 | 804,500 | 4,528 |
| 2023-09-11 | 4,480 | 4,489 | 4,432 | 4,457 | 759,600 | 4,457 |
| 2023-09-08 | 4,536 | 4,555 | 4,434 | 4,438 | 1,618,800 | 4,438 |
| 2023-09-07 | 4,626 | 4,669 | 4,568 | 4,568 | 993,400 | 4,568 |
| 2023-09-06 | 4,644 | 4,717 | 4,644 | 4,679 | 914,900 | 4,679 |
| 2023-09-05 | 4,683 | 4,683 | 4,610 | 4,659 | 838,300 | 4,659 |
| 2023-09-04 | 4,617 | 4,679 | 4,603 | 4,679 | 1,181,300 | 4,679 |
| 2023-09-01 | 4,500 | 4,597 | 4,491 | 4,565 | 1,190,600 | 4,565 |
| 2023-08-31 | 4,539 | 4,557 | 4,511 | 4,520 | 1,708,900 | 4,520 |
| 2023-08-30 | 4,585 | 4,593 | 4,528 | 4,539 | 814,900 | 4,539 |
| 2023-08-29 | 4,544 | 4,574 | 4,522 | 4,549 | 735,600 | 4,549 |
| 2023-08-28 | 4,478 | 4,548 | 4,475 | 4,521 | 717,500 | 4,521 |
| 2023-08-25 | 4,447 | 4,471 | 4,430 | 4,469 | 796,300 | 4,469 |
| 2023-08-24 | 4,507 | 4,527 | 4,460 | 4,512 | 1,009,500 | 4,512 |
| 2023-08-23 | 4,350 | 4,518 | 4,349 | 4,512 | 1,570,900 | 4,512 |
| 2023-08-22 | 4,333 | 4,378 | 4,321 | 4,378 | 945,400 | 4,378 |
| 2023-08-21 | 4,342 | 4,363 | 4,308 | 4,338 | 790,800 | 4,338 |
| 2023-08-18 | 4,308 | 4,362 | 4,287 | 4,362 | 1,375,100 | 4,362 |
| 2023-08-17 | 4,297 | 4,313 | 4,220 | 4,307 | 1,369,600 | 4,307 |
| 2023-08-16 | 4,372 | 4,372 | 4,305 | 4,310 | 1,308,600 | 4,310 |
| 2023-08-15 | 4,475 | 4,493 | 4,436 | 4,436 | 1,278,400 | 4,436 |
| 2023-08-14 | 4,565 | 4,581 | 4,481 | 4,504 | 1,464,400 | 4,504 |
| 2023-08-10 | 4,541 | 4,574 | 4,458 | 4,568 | 2,018,600 | 4,568 |
| 2023-08-09 | 4,630 | 4,670 | 4,550 | 4,550 | 1,603,100 | 4,550 |
| 2023-08-08 | 4,732 | 4,764 | 4,600 | 4,611 | 2,370,700 | 4,611 |
| 2023-08-07 | 4,710 | 4,750 | 4,678 | 4,747 | 1,374,900 | 4,747 |
| 2023-08-04 | 4,758 | 4,763 | 4,700 | 4,723 | 1,503,800 | 4,723 |
| 2023-08-03 | 4,782 | 4,815 | 4,760 | 4,770 | 1,338,500 | 4,770 |
| 2023-08-02 | 4,871 | 4,949 | 4,849 | 4,887 | 865,800 | 4,887 |
| 2023-08-01 | 4,951 | 5,000 | 4,931 | 4,941 | 1,074,000 | 4,941 |
| 2023-07-31 | 4,924 | 4,932 | 4,882 | 4,914 | 1,102,700 | 4,914 |
| 2023-07-28 | 4,809 | 4,900 | 4,780 | 4,892 | 1,594,400 | 4,892 |
| 2023-07-27 | 4,868 | 4,935 | 4,857 | 4,918 | 939,000 | 4,918 |
| 2023-07-26 | 4,926 | 4,928 | 4,871 | 4,898 | 1,015,000 | 4,898 |
| 2023-07-25 | 4,806 | 4,931 | 4,797 | 4,917 | 1,635,300 | 4,917 |
| 2023-07-24 | 4,745 | 4,793 | 4,727 | 4,752 | 1,072,200 | 4,752 |
| 2023-07-21 | 4,750 | 4,755 | 4,703 | 4,723 | 1,093,200 | 4,723 |
| 2023-07-20 | 4,773 | 4,781 | 4,709 | 4,733 | 991,000 | 4,733 |
| 2023-07-19 | 4,774 | 4,813 | 4,737 | 4,771 | 1,152,400 | 4,771 |
| 2023-07-18 | 4,774 | 4,801 | 4,733 | 4,743 | 1,154,400 | 4,743 |
| 2023-07-14 | 4,834 | 4,854 | 4,788 | 4,795 | 1,324,300 | 4,795 |
| 2023-07-13 | 4,735 | 4,830 | 4,727 | 4,753 | 1,716,300 | 4,753 |
| 2023-07-12 | 4,740 | 4,749 | 4,648 | 4,665 | 994,600 | 4,665 |
| 2023-07-11 | 4,630 | 4,716 | 4,611 | 4,700 | 1,547,000 | 4,700 |
| 2023-07-10 | 4,647 | 4,664 | 4,564 | 4,581 | 1,215,700 | 4,581 |
| 2023-07-07 | 4,600 | 4,630 | 4,573 | 4,577 | 1,270,400 | 4,577 |
| 2023-07-06 | 4,700 | 4,702 | 4,654 | 4,660 | 1,282,800 | 4,660 |
| 2023-07-05 | 4,765 | 4,787 | 4,730 | 4,780 | 1,003,300 | 4,780 |
| 2023-07-04 | 4,702 | 4,767 | 4,700 | 4,750 | 1,364,000 | 4,750 |
| 2023-07-03 | 4,645 | 4,706 | 4,644 | 4,683 | 1,345,900 | 4,683 |
| 2023-06-30 | 4,625 | 4,644 | 4,592 | 4,631 | 1,126,100 | 4,631 |
| 2023-06-29 | 4,622 | 4,664 | 4,618 | 4,630 | 1,094,700 | 4,630 |
| 2023-06-28 | 4,557 | 4,675 | 4,557 | 4,671 | 1,175,200 | 4,671 |
| 2023-06-27 | 4,603 | 4,615 | 4,566 | 4,576 | 1,179,600 | 4,576 |
| 2023-06-26 | 4,611 | 4,621 | 4,561 | 4,571 | 968,500 | 4,571 |
| 2023-06-23 | 4,699 | 4,715 | 4,558 | 4,598 | 1,973,200 | 4,598 |
| 2023-06-22 | 4,762 | 4,792 | 4,719 | 4,738 | 1,421,500 | 4,738 |
| 2023-06-21 | 4,700 | 4,748 | 4,672 | 4,739 | 1,890,800 | 4,739 |
| 2023-06-20 | 4,816 | 4,829 | 4,717 | 4,739 | 1,732,800 | 4,739 |
| 2023-06-19 | 4,968 | 4,980 | 4,796 | 4,816 | 1,903,400 | 4,816 |
| 2023-06-16 | 4,929 | 5,042 | 4,921 | 4,973 | 3,481,200 | 4,973 |
| 2023-06-15 | 4,882 | 4,948 | 4,844 | 4,927 | 1,760,000 | 4,927 |
| 2023-06-14 | 4,750 | 4,947 | 4,748 | 4,920 | 3,498,200 | 4,920 |
| 2023-06-13 | 4,616 | 4,665 | 4,608 | 4,649 | 1,322,600 | 4,649 |
| 2023-06-12 | 4,666 | 4,679 | 4,638 | 4,655 | 1,209,500 | 4,655 |
| 2023-06-09 | 4,621 | 4,641 | 4,598 | 4,625 | 1,936,900 | 4,625 |
| 2023-06-08 | 4,591 | 4,624 | 4,542 | 4,568 | 1,427,300 | 4,568 |
| 2023-06-07 | 4,600 | 4,636 | 4,558 | 4,564 | 1,969,600 | 4,564 |
| 2023-06-06 | 4,487 | 4,581 | 4,465 | 4,581 | 1,728,600 | 4,581 |
| 2023-06-05 | 4,505 | 4,560 | 4,485 | 4,520 | 2,319,900 | 4,520 |
| 2023-06-02 | 4,309 | 4,414 | 4,277 | 4,404 | 2,098,200 | 4,404 |
| 2023-06-01 | 4,241 | 4,273 | 4,224 | 4,258 | 1,548,400 | 4,258 |
| 2023-05-31 | 4,250 | 4,298 | 4,222 | 4,230 | 4,790,000 | 4,230 |
| 2023-05-30 | 4,300 | 4,338 | 4,273 | 4,323 | 1,093,700 | 4,323 |
| 2023-05-29 | 4,326 | 4,365 | 4,320 | 4,325 | 1,204,900 | 4,325 |
| 2023-05-26 | 4,270 | 4,284 | 4,233 | 4,256 | 1,518,900 | 4,256 |
| 2023-05-25 | 4,321 | 4,325 | 4,268 | 4,278 | 2,170,100 | 4,278 |
| 2023-05-24 | 4,378 | 4,410 | 4,368 | 4,382 | 1,216,600 | 4,382 |
| 2023-05-23 | 4,407 | 4,426 | 4,358 | 4,361 | 1,853,300 | 4,361 |
| 2023-05-22 | 4,419 | 4,421 | 4,355 | 4,406 | 1,334,900 | 4,406 |
| 2023-05-19 | 4,429 | 4,441 | 4,354 | 4,381 | 1,881,600 | 4,381 |
| 2023-05-18 | 4,391 | 4,407 | 4,331 | 4,407 | 2,108,200 | 4,407 |
| 2023-05-17 | 4,369 | 4,379 | 4,322 | 4,335 | 1,912,600 | 4,335 |
| 2023-05-16 | 4,459 | 4,472 | 4,381 | 4,402 | 1,882,000 | 4,402 |
| 2023-05-15 | 4,319 | 4,439 | 4,317 | 4,429 | 2,728,400 | 4,429 |
| 2023-05-12 | 4,467 | 4,499 | 4,324 | 4,326 | 4,914,100 | 4,326 |
| 2023-05-11 | 4,555 | 4,560 | 4,436 | 4,466 | 5,972,400 | 4,466 |
| 2023-05-10 | 5,175 | 5,194 | 5,038 | 5,060 | 2,362,300 | 5,060 |
| 2023-05-09 | 5,070 | 5,146 | 5,042 | 5,140 | 1,872,300 | 5,140 |
| 2023-05-08 | 5,007 | 5,060 | 4,977 | 5,036 | 1,207,000 | 5,036 |
| 2023-05-02 | 5,029 | 5,045 | 4,988 | 5,008 | 981,500 | 5,008 |
| 2023-05-01 | 5,080 | 5,093 | 5,014 | 5,029 | 955,700 | 5,029 |
| 2023-04-28 | 5,034 | 5,047 | 4,962 | 5,009 | 1,374,100 | 5,009 |
| 2023-04-27 | 4,970 | 4,998 | 4,939 | 4,997 | 937,200 | 4,997 |
| 2023-04-26 | 4,972 | 5,008 | 4,968 | 5,000 | 1,613,700 | 5,000 |
| 2023-04-25 | 5,165 | 5,167 | 5,072 | 5,072 | 1,391,100 | 5,072 |
| 2023-04-24 | 5,180 | 5,188 | 5,121 | 5,121 | 1,213,400 | 5,121 |
| 2023-04-21 | 5,185 | 5,223 | 5,161 | 5,204 | 1,235,600 | 5,204 |
| 2023-04-20 | 5,274 | 5,303 | 5,265 | 5,282 | 975,600 | 5,282 |
| 2023-04-19 | 5,219 | 5,315 | 5,215 | 5,309 | 1,977,100 | 5,309 |
| 2023-04-18 | 5,240 | 5,243 | 5,166 | 5,185 | 1,747,800 | 5,185 |
| 2023-04-17 | 5,253 | 5,289 | 5,213 | 5,277 | 827,400 | 5,277 |
| 2023-04-14 | 5,154 | 5,270 | 5,151 | 5,256 | 1,380,500 | 5,256 |
| 2023-04-13 | 5,187 | 5,204 | 5,162 | 5,179 | 1,038,400 | 5,179 |
| 2023-04-12 | 5,255 | 5,266 | 5,168 | 5,183 | 1,457,300 | 5,183 |
| 2023-04-11 | 5,160 | 5,228 | 5,097 | 5,222 | 1,894,400 | 5,222 |
| 2023-04-10 | 5,087 | 5,106 | 5,051 | 5,079 | 775,700 | 5,079 |
| 2023-04-07 | 5,030 | 5,046 | 4,986 | 5,016 | 630,400 | 5,016 |
| 2023-04-06 | 5,017 | 5,038 | 4,989 | 5,021 | 1,211,400 | 5,021 |
| 2023-04-05 | 5,055 | 5,073 | 5,025 | 5,065 | 1,094,100 | 5,065 |
| 2023-04-04 | 5,160 | 5,210 | 5,108 | 5,124 | 1,330,200 | 5,124 |
| 2023-04-03 | 5,068 | 5,119 | 5,062 | 5,108 | 1,212,300 | 5,108 |
| 2023-03-31 | 5,074 | 5,100 | 5,043 | 5,049 | 1,536,200 | 5,049 |
| 2023-03-30 | 5,061 | 5,080 | 4,973 | 5,009 | 1,139,300 | 5,009 |
| 2023-03-29 | 5,079 | 5,109 | 5,051 | 5,103 | 1,465,100 | 5,103 |
| 2023-03-28 | 4,958 | 5,056 | 4,958 | 5,045 | 1,318,000 | 5,045 |
| 2023-03-27 | 4,972 | 4,974 | 4,899 | 4,951 | 951,500 | 4,951 |
| 2023-03-24 | 4,950 | 4,981 | 4,882 | 4,905 | 1,011,000 | 4,905 |
| 2023-03-23 | 4,847 | 4,943 | 4,824 | 4,943 | 1,097,200 | 4,943 |
| 2023-03-22 | 4,850 | 4,879 | 4,812 | 4,871 | 1,364,100 | 4,871 |
| 2023-03-20 | 4,815 | 4,870 | 4,777 | 4,780 | 1,594,500 | 4,780 |
| 2023-03-17 | 4,791 | 4,830 | 4,715 | 4,811 | 2,310,200 | 4,811 |
| 2023-03-16 | 4,858 | 4,872 | 4,770 | 4,782 | 2,682,900 | 4,782 |
| 2023-03-15 | 5,120 | 5,133 | 5,066 | 5,098 | 1,137,000 | 5,098 |
| 2023-03-14 | 5,060 | 5,069 | 5,005 | 5,020 | 1,396,800 | 5,020 |
| 2023-03-13 | 5,100 | 5,110 | 5,035 | 5,101 | 1,318,000 | 5,101 |
| 2023-03-10 | 5,200 | 5,240 | 5,135 | 5,152 | 1,588,400 | 5,152 |
| 2023-03-09 | 5,288 | 5,302 | 5,237 | 5,278 | 1,722,800 | 5,278 |
| 2023-03-08 | 5,237 | 5,263 | 5,182 | 5,197 | 2,729,000 | 5,197 |
| 2023-03-07 | 5,292 | 5,393 | 5,287 | 5,376 | 1,299,400 | 5,376 |
| 2023-03-06 | 5,359 | 5,397 | 5,321 | 5,336 | 1,104,600 | 5,336 |
| 2023-03-03 | 5,350 | 5,368 | 5,274 | 5,307 | 1,923,900 | 5,307 |
| 2023-03-02 | 5,361 | 5,515 | 5,297 | 5,301 | 3,156,300 | 5,301 |
| 2023-03-01 | 5,102 | 5,271 | 5,102 | 5,261 | 1,672,200 | 5,261 |
| 2023-02-28 | 5,158 | 5,162 | 5,050 | 5,060 | 2,849,500 | 5,060 |
| 2023-02-27 | 5,030 | 5,144 | 5,027 | 5,127 | 1,269,000 | 5,127 |
| 2023-02-24 | 5,140 | 5,155 | 5,075 | 5,125 | 1,851,100 | 5,125 |
| 2023-02-22 | 5,317 | 5,350 | 5,233 | 5,254 | 1,251,100 | 5,254 |
| 2023-02-21 | 5,303 | 5,394 | 5,303 | 5,343 | 2,037,800 | 5,343 |
| 2023-02-20 | 5,228 | 5,239 | 5,151 | 5,203 | 1,257,000 | 5,203 |
| 2023-02-17 | 5,097 | 5,188 | 5,073 | 5,183 | 1,621,300 | 5,183 |
| 2023-02-16 | 5,150 | 5,159 | 5,104 | 5,115 | 1,009,400 | 5,115 |
| 2023-02-15 | 5,201 | 5,209 | 5,120 | 5,154 | 920,400 | 5,154 |
| 2023-02-14 | 5,170 | 5,195 | 5,137 | 5,161 | 811,400 | 5,161 |
| 2023-02-13 | 5,064 | 5,118 | 5,043 | 5,107 | 1,672,200 | 5,107 |
| 2023-02-10 | 5,250 | 5,343 | 5,196 | 5,205 | 2,104,200 | 5,205 |
| 2023-02-09 | 5,160 | 5,293 | 5,152 | 5,241 | 3,626,400 | 5,241 |
| 2023-02-08 | 5,058 | 5,094 | 4,984 | 5,044 | 1,950,900 | 5,044 |
| 2023-02-07 | 5,100 | 5,123 | 5,035 | 5,050 | 1,581,100 | 5,050 |
| 2023-02-06 | 5,131 | 5,184 | 5,107 | 5,173 | 1,225,800 | 5,173 |
| 2023-02-03 | 5,140 | 5,187 | 5,079 | 5,112 | 1,861,100 | 5,112 |
| 2023-02-02 | 5,286 | 5,317 | 5,164 | 5,205 | 1,427,900 | 5,205 |
| 2023-02-01 | 5,297 | 5,327 | 5,267 | 5,272 | 1,052,000 | 5,272 |
| 2023-01-31 | 5,244 | 5,306 | 5,226 | 5,248 | 1,200,200 | 5,248 |
| 2023-01-30 | 5,314 | 5,339 | 5,247 | 5,285 | 1,169,500 | 5,285 |
| 2023-01-27 | 5,355 | 5,374 | 5,295 | 5,346 | 1,010,900 | 5,346 |
| 2023-01-26 | 5,351 | 5,369 | 5,274 | 5,315 | 974,600 | 5,315 |
| 2023-01-25 | 5,270 | 5,345 | 5,249 | 5,333 | 963,700 | 5,333 |
| 2023-01-24 | 5,232 | 5,381 | 5,216 | 5,308 | 1,786,300 | 5,308 |
| 2023-01-23 | 5,250 | 5,260 | 5,202 | 5,224 | 1,178,600 | 5,224 |
| 2023-01-20 | 5,102 | 5,225 | 5,028 | 5,219 | 1,832,600 | 5,219 |
| 2023-01-19 | 5,169 | 5,219 | 5,067 | 5,088 | 2,274,700 | 5,088 |
| 2023-01-18 | 5,100 | 5,217 | 5,066 | 5,142 | 1,670,000 | 5,142 |
| 2023-01-17 | 4,991 | 5,080 | 4,966 | 5,064 | 999,600 | 5,064 |
| 2023-01-16 | 5,091 | 5,100 | 4,991 | 5,006 | 1,139,500 | 5,006 |
| 2023-01-13 | 5,131 | 5,184 | 5,092 | 5,136 | 1,661,100 | 5,136 |
| 2023-01-12 | 5,030 | 5,157 | 5,030 | 5,143 | 2,994,800 | 5,143 |
| 2023-01-11 | 4,920 | 4,933 | 4,857 | 4,930 | 1,770,700 | 4,930 |
| 2023-01-10 | 4,835 | 4,909 | 4,825 | 4,865 | 2,264,700 | 4,865 |
| 2023-01-06 | 4,600 | 4,734 | 4,549 | 4,721 | 1,951,200 | 4,721 |
| 2023-01-05 | 4,570 | 4,617 | 4,533 | 4,557 | 1,067,000 | 4,557 |
| 2023-01-04 | 4,642 | 4,653 | 4,566 | 4,577 | 1,040,300 | 4,577 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株