6086 シンメンテホールディングス(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 | 1,478 | 1,478 | 1,462 | 1,465 | 2,600 | 1,465 |
| 2023-12-28 | 1,440 | 1,482 | 1,428 | 1,478 | 10,400 | 1,478 |
| 2023-12-27 | 1,468 | 1,485 | 1,421 | 1,425 | 7,400 | 1,425 |
| 2023-12-26 | 1,518 | 1,518 | 1,463 | 1,463 | 10,400 | 1,463 |
| 2023-12-25 | 1,541 | 1,541 | 1,504 | 1,523 | 2,800 | 1,523 |
| 2023-12-22 | 1,499 | 1,524 | 1,483 | 1,500 | 9,800 | 1,500 |
| 2023-12-21 | 1,475 | 1,495 | 1,465 | 1,469 | 6,000 | 1,469 |
| 2023-12-20 | 1,495 | 1,520 | 1,475 | 1,506 | 15,900 | 1,506 |
| 2023-12-19 | 1,482 | 1,489 | 1,447 | 1,488 | 10,600 | 1,488 |
| 2023-12-18 | 1,415 | 1,495 | 1,415 | 1,452 | 9,500 | 1,452 |
| 2023-12-15 | 1,480 | 1,480 | 1,414 | 1,427 | 8,800 | 1,427 |
| 2023-12-14 | 1,495 | 1,502 | 1,420 | 1,420 | 20,100 | 1,420 |
| 2023-12-13 | 1,488 | 1,506 | 1,472 | 1,495 | 8,900 | 1,495 |
| 2023-12-12 | 1,483 | 1,502 | 1,466 | 1,476 | 5,800 | 1,476 |
| 2023-12-11 | 1,459 | 1,482 | 1,444 | 1,477 | 3,700 | 1,477 |
| 2023-12-08 | 1,428 | 1,455 | 1,402 | 1,455 | 13,700 | 1,455 |
| 2023-12-07 | 1,454 | 1,454 | 1,381 | 1,428 | 22,300 | 1,428 |
| 2023-12-06 | 1,476 | 1,483 | 1,458 | 1,473 | 6,600 | 1,473 |
| 2023-12-05 | 1,479 | 1,479 | 1,435 | 1,443 | 3,500 | 1,443 |
| 2023-12-04 | 1,486 | 1,488 | 1,453 | 1,453 | 5,500 | 1,453 |
| 2023-12-01 | 1,454 | 1,495 | 1,435 | 1,478 | 11,800 | 1,478 |
| 2023-11-30 | 1,484 | 1,484 | 1,423 | 1,424 | 22,700 | 1,424 |
| 2023-11-29 | 1,575 | 1,575 | 1,476 | 1,501 | 41,300 | 1,501 |
| 2023-11-28 | 1,569 | 1,579 | 1,550 | 1,575 | 3,600 | 1,575 |
| 2023-11-27 | 1,561 | 1,573 | 1,540 | 1,562 | 8,200 | 1,562 |
| 2023-11-24 | 1,574 | 1,600 | 1,518 | 1,561 | 31,100 | 1,561 |
| 2023-11-22 | 1,582 | 1,582 | 1,533 | 1,534 | 2,000 | 1,534 |
| 2023-11-21 | 1,560 | 1,585 | 1,493 | 1,542 | 39,300 | 1,542 |
| 2023-11-20 | 1,558 | 1,565 | 1,514 | 1,550 | 18,500 | 1,550 |
| 2023-11-17 | 1,447 | 1,561 | 1,447 | 1,524 | 40,300 | 1,524 |
| 2023-11-16 | 1,518 | 1,518 | 1,444 | 1,463 | 37,200 | 1,463 |
| 2023-11-15 | 1,617 | 1,617 | 1,528 | 1,535 | 32,200 | 1,535 |
| 2023-11-14 | 1,587 | 1,599 | 1,570 | 1,599 | 5,800 | 1,599 |
| 2023-11-13 | 1,585 | 1,621 | 1,557 | 1,587 | 17,800 | 1,587 |
| 2023-11-10 | 1,637 | 1,637 | 1,585 | 1,600 | 11,000 | 1,600 |
| 2023-11-09 | 1,650 | 1,665 | 1,607 | 1,636 | 6,100 | 1,636 |
| 2023-11-08 | 1,643 | 1,658 | 1,618 | 1,646 | 11,800 | 1,646 |
| 2023-11-07 | 1,617 | 1,656 | 1,600 | 1,629 | 12,000 | 1,629 |
| 2023-11-06 | 1,690 | 1,705 | 1,631 | 1,657 | 36,200 | 1,657 |
| 2023-11-02 | 1,590 | 1,650 | 1,579 | 1,650 | 7,900 | 1,650 |
| 2023-11-01 | 1,556 | 1,603 | 1,556 | 1,574 | 5,300 | 1,574 |
| 2023-10-31 | 1,608 | 1,627 | 1,570 | 1,596 | 16,300 | 1,596 |
| 2023-10-30 | 1,579 | 1,629 | 1,539 | 1,608 | 15,400 | 1,608 |
| 2023-10-27 | 1,625 | 1,625 | 1,500 | 1,539 | 49,800 | 1,539 |
| 2023-10-26 | 1,702 | 1,708 | 1,641 | 1,664 | 19,200 | 1,664 |
| 2023-10-25 | 1,741 | 1,741 | 1,666 | 1,716 | 15,500 | 1,716 |
| 2023-10-24 | 1,708 | 1,719 | 1,592 | 1,701 | 30,300 | 1,701 |
| 2023-10-23 | 1,750 | 1,750 | 1,665 | 1,686 | 34,800 | 1,686 |
| 2023-10-20 | 1,773 | 1,774 | 1,725 | 1,750 | 24,800 | 1,750 |
| 2023-10-19 | 1,700 | 1,769 | 1,671 | 1,765 | 38,300 | 1,765 |
| 2023-10-18 | 1,725 | 1,725 | 1,670 | 1,691 | 13,200 | 1,691 |
| 2023-10-17 | 1,612 | 1,711 | 1,603 | 1,694 | 32,400 | 1,694 |
| 2023-10-16 | 1,573 | 1,700 | 1,550 | 1,607 | 48,300 | 1,607 |
| 2023-10-13 | 1,637 | 1,637 | 1,560 | 1,605 | 25,000 | 1,605 |
| 2023-10-12 | 1,621 | 1,670 | 1,605 | 1,670 | 5,300 | 1,670 |
| 2023-10-11 | 1,648 | 1,648 | 1,610 | 1,610 | 3,200 | 1,610 |
| 2023-10-10 | 1,608 | 1,650 | 1,581 | 1,630 | 20,800 | 1,630 |
| 2023-10-06 | 1,562 | 1,615 | 1,562 | 1,593 | 9,700 | 1,593 |
| 2023-10-05 | 1,562 | 1,630 | 1,562 | 1,592 | 16,000 | 1,592 |
| 2023-10-04 | 1,616 | 1,626 | 1,551 | 1,580 | 35,200 | 1,580 |
| 2023-10-03 | 1,670 | 1,695 | 1,636 | 1,654 | 20,800 | 1,654 |
| 2023-10-02 | 1,735 | 1,735 | 1,640 | 1,672 | 43,100 | 1,672 |
| 2023-09-29 | 1,714 | 1,750 | 1,714 | 1,722 | 10,900 | 1,722 |
| 2023-09-28 | 1,719 | 1,769 | 1,717 | 1,748 | 13,500 | 1,748 |
| 2023-09-27 | 1,710 | 1,732 | 1,707 | 1,719 | 11,100 | 1,719 |
| 2023-09-26 | 1,722 | 1,750 | 1,709 | 1,750 | 4,000 | 1,750 |
| 2023-09-25 | 1,732 | 1,751 | 1,700 | 1,722 | 20,700 | 1,722 |
| 2023-09-22 | 1,676 | 1,769 | 1,656 | 1,732 | 47,200 | 1,732 |
| 2023-09-21 | 1,703 | 1,750 | 1,683 | 1,683 | 68,300 | 1,683 |
| 2023-09-20 | 1,695 | 1,742 | 1,655 | 1,692 | 66,700 | 1,692 |
| 2023-09-19 | 1,682 | 1,764 | 1,677 | 1,730 | 77,300 | 1,730 |
| 2023-09-15 | 1,625 | 1,642 | 1,592 | 1,642 | 22,300 | 1,642 |
| 2023-09-14 | 1,538 | 1,637 | 1,538 | 1,625 | 31,600 | 1,625 |
| 2023-09-13 | 1,550 | 1,587 | 1,527 | 1,549 | 15,100 | 1,549 |
| 2023-09-12 | 1,526 | 1,586 | 1,526 | 1,566 | 23,600 | 1,566 |
| 2023-09-11 | 1,507 | 1,550 | 1,492 | 1,526 | 21,500 | 1,526 |
| 2023-09-08 | 1,493 | 1,504 | 1,483 | 1,490 | 11,100 | 1,490 |
| 2023-09-07 | 1,499 | 1,524 | 1,489 | 1,524 | 13,700 | 1,524 |
| 2023-09-06 | 1,453 | 1,528 | 1,444 | 1,505 | 32,200 | 1,505 |
| 2023-09-05 | 1,429 | 1,478 | 1,418 | 1,453 | 36,300 | 1,453 |
| 2023-09-04 | 1,431 | 1,456 | 1,400 | 1,430 | 30,900 | 1,430 |
| 2023-09-01 | 1,475 | 1,475 | 1,418 | 1,431 | 22,700 | 1,431 |
| 2023-08-31 | 1,529 | 1,537 | 1,446 | 1,476 | 42,900 | 1,476 |
| 2023-08-30 | 1,502 | 1,580 | 1,466 | 1,523 | 52,600 | 1,523 |
| 2023-08-29 | 1,445 | 1,520 | 1,423 | 1,502 | 49,900 | 1,502 |
| 2023-08-28 | 1,397 | 1,460 | 1,395 | 1,445 | 37,400 | 1,445 |
| 2023-08-25 | 1,298 | 1,406 | 1,297 | 1,400 | 52,200 | 1,400 |
| 2023-08-24 | 1,255 | 1,314 | 1,251 | 1,314 | 15,000 | 1,314 |
| 2023-08-23 | 1,260 | 1,260 | 1,225 | 1,258 | 23,700 | 1,258 |
| 2023-08-22 | 1,268 | 1,293 | 1,243 | 1,258 | 13,900 | 1,258 |
| 2023-08-21 | 1,236 | 1,272 | 1,236 | 1,268 | 25,600 | 1,268 |
| 2023-08-18 | 1,271 | 1,278 | 1,255 | 1,250 | 34,400 | 1,250 |
| 2023-08-17 | 1,326 | 1,326 | 1,277 | 1,299 | 33,900 | 1,299 |
| 2023-08-16 | 1,330 | 1,365 | 1,310 | 1,320 | 25,600 | 1,320 |
| 2023-08-15 | 1,324 | 1,357 | 1,312 | 1,349 | 29,100 | 1,349 |
| 2023-08-14 | 1,318 | 1,340 | 1,277 | 1,324 | 32,100 | 1,324 |
| 2023-08-10 | 1,319 | 1,353 | 1,318 | 1,335 | 28,300 | 1,335 |
| 2023-08-09 | 1,264 | 1,337 | 1,262 | 1,319 | 60,100 | 1,319 |
| 2023-08-08 | 1,158 | 1,279 | 1,158 | 1,264 | 102,500 | 1,264 |
| 2023-08-07 | 1,149 | 1,163 | 1,149 | 1,158 | 8,700 | 1,158 |
| 2023-08-04 | 1,169 | 1,169 | 1,147 | 1,161 | 8,800 | 1,161 |
| 2023-08-03 | 1,166 | 1,169 | 1,142 | 1,146 | 34,700 | 1,146 |
| 2023-08-02 | 1,212 | 1,212 | 1,163 | 1,176 | 15,300 | 1,176 |
| 2023-08-01 | 1,186 | 1,199 | 1,181 | 1,196 | 7,500 | 1,196 |
| 2023-07-31 | 1,194 | 1,200 | 1,181 | 1,186 | 13,800 | 1,186 |
| 2023-07-28 | 1,215 | 1,215 | 1,177 | 1,191 | 24,600 | 1,191 |
| 2023-07-27 | 1,213 | 1,216 | 1,199 | 1,215 | 6,100 | 1,215 |
| 2023-07-26 | 1,213 | 1,217 | 1,194 | 1,207 | 41,000 | 1,207 |
| 2023-07-25 | 1,212 | 1,223 | 1,206 | 1,216 | 12,000 | 1,216 |
| 2023-07-24 | 1,236 | 1,236 | 1,208 | 1,218 | 10,100 | 1,218 |
| 2023-07-21 | 1,233 | 1,233 | 1,210 | 1,226 | 22,000 | 1,226 |
| 2023-07-20 | 1,273 | 1,273 | 1,224 | 1,233 | 118,300 | 1,233 |
| 2023-07-19 | 1,291 | 1,303 | 1,269 | 1,280 | 34,900 | 1,280 |
| 2023-07-18 | 1,310 | 1,333 | 1,261 | 1,289 | 72,000 | 1,289 |
| 2023-07-14 | 1,415 | 1,415 | 1,371 | 1,400 | 33,100 | 1,400 |
| 2023-07-13 | 1,369 | 1,400 | 1,344 | 1,400 | 18,600 | 1,400 |
| 2023-07-12 | 1,314 | 1,371 | 1,295 | 1,369 | 24,800 | 1,369 |
| 2023-07-11 | 1,335 | 1,343 | 1,301 | 1,314 | 15,200 | 1,314 |
| 2023-07-10 | 1,356 | 1,370 | 1,336 | 1,336 | 20,200 | 1,336 |
| 2023-07-07 | 1,313 | 1,355 | 1,307 | 1,355 | 20,900 | 1,355 |
| 2023-07-06 | 1,280 | 1,328 | 1,280 | 1,326 | 18,000 | 1,326 |
| 2023-07-05 | 1,298 | 1,298 | 1,282 | 1,295 | 11,800 | 1,295 |
| 2023-07-04 | 1,298 | 1,312 | 1,298 | 1,303 | 10,600 | 1,303 |
| 2023-07-03 | 1,300 | 1,323 | 1,292 | 1,309 | 14,800 | 1,309 |
| 2023-06-30 | 1,321 | 1,322 | 1,301 | 1,303 | 7,200 | 1,303 |
| 2023-06-29 | 1,332 | 1,337 | 1,303 | 1,321 | 9,600 | 1,321 |
| 2023-06-28 | 1,339 | 1,348 | 1,323 | 1,332 | 7,100 | 1,332 |
| 2023-06-27 | 1,350 | 1,350 | 1,325 | 1,339 | 3,500 | 1,339 |
| 2023-06-26 | 1,325 | 1,339 | 1,319 | 1,339 | 2,700 | 1,339 |
| 2023-06-23 | 1,367 | 1,374 | 1,325 | 1,344 | 11,800 | 1,344 |
| 2023-06-22 | 1,382 | 1,417 | 1,369 | 1,369 | 9,500 | 1,369 |
| 2023-06-21 | 1,358 | 1,418 | 1,356 | 1,412 | 17,000 | 1,412 |
| 2023-06-20 | 1,384 | 1,384 | 1,358 | 1,369 | 13,100 | 1,369 |
| 2023-06-19 | 1,360 | 1,398 | 1,351 | 1,387 | 8,800 | 1,387 |
| 2023-06-16 | 1,368 | 1,379 | 1,341 | 1,365 | 11,600 | 1,365 |
| 2023-06-15 | 1,385 | 1,419 | 1,378 | 1,378 | 9,000 | 1,378 |
| 2023-06-14 | 1,435 | 1,435 | 1,385 | 1,415 | 9,400 | 1,415 |
| 2023-06-13 | 1,381 | 1,433 | 1,354 | 1,432 | 22,000 | 1,432 |
| 2023-06-12 | 1,377 | 1,377 | 1,331 | 1,367 | 9,700 | 1,367 |
| 2023-06-09 | 1,449 | 1,450 | 1,385 | 1,387 | 19,500 | 1,387 |
| 2023-06-08 | 1,380 | 1,442 | 1,380 | 1,439 | 20,100 | 1,439 |
| 2023-06-07 | 1,360 | 1,380 | 1,352 | 1,377 | 6,900 | 1,377 |
| 2023-06-06 | 1,325 | 1,379 | 1,325 | 1,360 | 14,800 | 1,360 |
| 2023-06-05 | 1,302 | 1,349 | 1,302 | 1,348 | 19,500 | 1,348 |
| 2023-06-02 | 1,320 | 1,320 | 1,295 | 1,302 | 2,000 | 1,302 |
| 2023-06-01 | 1,310 | 1,318 | 1,300 | 1,300 | 2,800 | 1,300 |
| 2023-05-31 | 1,315 | 1,323 | 1,260 | 1,313 | 11,400 | 1,313 |
| 2023-05-30 | 1,347 | 1,347 | 1,290 | 1,315 | 14,100 | 1,315 |
| 2023-05-29 | 1,310 | 1,349 | 1,303 | 1,326 | 20,100 | 1,326 |
| 2023-05-26 | 1,267 | 1,300 | 1,250 | 1,298 | 16,800 | 1,298 |
| 2023-05-25 | 1,250 | 1,268 | 1,245 | 1,268 | 10,600 | 1,268 |
| 2023-05-24 | 1,250 | 1,260 | 1,233 | 1,250 | 10,600 | 1,250 |
| 2023-05-23 | 1,230 | 1,260 | 1,230 | 1,250 | 13,900 | 1,250 |
| 2023-05-22 | 1,220 | 1,255 | 1,215 | 1,255 | 20,700 | 1,255 |
| 2023-05-19 | 1,222 | 1,222 | 1,194 | 1,213 | 21,800 | 1,213 |
| 2023-05-18 | 1,233 | 1,234 | 1,221 | 1,234 | 9,800 | 1,234 |
| 2023-05-17 | 1,259 | 1,260 | 1,232 | 1,243 | 14,200 | 1,243 |
| 2023-05-16 | 1,281 | 1,281 | 1,255 | 1,259 | 9,500 | 1,259 |
| 2023-05-15 | 1,274 | 1,281 | 1,254 | 1,281 | 8,900 | 1,281 |
| 2023-05-12 | 1,257 | 1,268 | 1,250 | 1,268 | 9,500 | 1,268 |
| 2023-05-11 | 1,271 | 1,295 | 1,261 | 1,261 | 8,600 | 1,261 |
| 2023-05-10 | 1,283 | 1,283 | 1,262 | 1,263 | 8,900 | 1,263 |
| 2023-05-09 | 1,314 | 1,322 | 1,284 | 1,290 | 8,700 | 1,290 |
| 2023-05-08 | 1,342 | 1,345 | 1,312 | 1,314 | 17,900 | 1,314 |
| 2023-05-02 | 1,310 | 1,345 | 1,299 | 1,342 | 19,900 | 1,342 |
| 2023-05-01 | 1,299 | 1,312 | 1,280 | 1,310 | 15,300 | 1,310 |
| 2023-04-28 | 1,321 | 1,321 | 1,290 | 1,292 | 6,800 | 1,292 |
| 2023-04-27 | 1,274 | 1,324 | 1,264 | 1,300 | 24,800 | 1,300 |
| 2023-04-26 | 1,262 | 1,267 | 1,244 | 1,244 | 12,100 | 1,244 |
| 2023-04-25 | 1,289 | 1,295 | 1,264 | 1,266 | 16,500 | 1,266 |
| 2023-04-24 | 1,254 | 1,293 | 1,249 | 1,293 | 12,500 | 1,293 |
| 2023-04-21 | 1,260 | 1,263 | 1,246 | 1,254 | 11,800 | 1,254 |
| 2023-04-20 | 1,261 | 1,277 | 1,261 | 1,268 | 9,300 | 1,268 |
| 2023-04-19 | 1,280 | 1,280 | 1,253 | 1,272 | 12,600 | 1,272 |
| 2023-04-18 | 1,300 | 1,300 | 1,266 | 1,283 | 24,900 | 1,283 |
| 2023-04-17 | 1,360 | 1,400 | 1,301 | 1,303 | 39,200 | 1,303 |
| 2023-04-14 | 1,430 | 1,430 | 1,380 | 1,393 | 19,500 | 1,393 |
| 2023-04-13 | 1,374 | 1,411 | 1,372 | 1,400 | 8,300 | 1,400 |
| 2023-04-12 | 1,371 | 1,387 | 1,364 | 1,387 | 4,300 | 1,387 |
| 2023-04-11 | 1,360 | 1,385 | 1,351 | 1,381 | 2,500 | 1,381 |
| 2023-04-10 | 1,345 | 1,360 | 1,343 | 1,360 | 3,800 | 1,360 |
| 2023-04-07 | 1,361 | 1,361 | 1,331 | 1,345 | 5,100 | 1,345 |
| 2023-04-06 | 1,360 | 1,360 | 1,343 | 1,360 | 3,800 | 1,360 |
| 2023-04-05 | 1,352 | 1,400 | 1,330 | 1,360 | 12,300 | 1,360 |
| 2023-04-04 | 1,373 | 1,388 | 1,359 | 1,359 | 11,600 | 1,359 |
| 2023-04-03 | 1,387 | 1,400 | 1,369 | 1,383 | 10,600 | 1,383 |
| 2023-03-31 | 1,414 | 1,433 | 1,388 | 1,394 | 7,900 | 1,394 |
| 2023-03-30 | 1,419 | 1,449 | 1,415 | 1,426 | 5,700 | 1,426 |
| 2023-03-29 | 1,476 | 1,476 | 1,430 | 1,430 | 10,800 | 1,430 |
| 2023-03-28 | 1,500 | 1,512 | 1,468 | 1,496 | 7,100 | 1,496 |
| 2023-03-27 | 1,440 | 1,513 | 1,408 | 1,502 | 39,600 | 1,502 |
| 2023-03-24 | 1,466 | 1,470 | 1,372 | 1,417 | 38,400 | 1,417 |
| 2023-03-23 | 1,355 | 1,355 | 1,316 | 1,346 | 9,600 | 1,346 |
| 2023-03-22 | 1,353 | 1,385 | 1,344 | 1,385 | 2,900 | 1,385 |
| 2023-03-20 | 1,384 | 1,384 | 1,335 | 1,355 | 11,200 | 1,355 |
| 2023-03-17 | 1,432 | 1,464 | 1,384 | 1,384 | 7,300 | 1,384 |
| 2023-03-16 | 1,394 | 1,459 | 1,377 | 1,442 | 29,100 | 1,442 |
| 2023-03-15 | 1,388 | 1,461 | 1,375 | 1,418 | 9,600 | 1,418 |
| 2023-03-14 | 1,400 | 1,401 | 1,365 | 1,388 | 8,300 | 1,388 |
| 2023-03-13 | 1,497 | 1,497 | 1,391 | 1,419 | 23,300 | 1,419 |
| 2023-03-10 | 1,503 | 1,505 | 1,433 | 1,472 | 14,700 | 1,472 |
| 2023-03-09 | 1,500 | 1,500 | 1,473 | 1,473 | 4,200 | 1,473 |
| 2023-03-08 | 1,500 | 1,505 | 1,452 | 1,500 | 14,400 | 1,500 |
| 2023-03-07 | 1,487 | 1,505 | 1,486 | 1,500 | 15,000 | 1,500 |
| 2023-03-06 | 1,514 | 1,514 | 1,489 | 1,502 | 6,600 | 1,502 |
| 2023-03-03 | 1,514 | 1,517 | 1,481 | 1,514 | 5,900 | 1,514 |
| 2023-03-02 | 1,518 | 1,518 | 1,472 | 1,509 | 5,500 | 1,509 |
| 2023-03-01 | 1,492 | 1,526 | 1,467 | 1,518 | 6,000 | 1,518 |
| 2023-02-28 | 1,480 | 1,526 | 1,468 | 1,482 | 17,100 | 1,482 |
| 2023-02-27 | 1,468 | 1,500 | 1,468 | 1,480 | 15,500 | 1,480 |
| 2023-02-24 | 1,556 | 1,556 | 1,494 | 1,521 | 11,800 | 1,521 |
| 2023-02-22 | 1,597 | 1,597 | 1,457 | 1,516 | 29,700 | 1,516 |
| 2023-02-21 | 1,431 | 1,472 | 1,431 | 1,457 | 4,300 | 1,457 |
| 2023-02-20 | 1,495 | 1,495 | 1,426 | 1,447 | 6,100 | 1,447 |
| 2023-02-17 | 1,501 | 1,505 | 1,482 | 1,499 | 6,600 | 1,499 |
| 2023-02-16 | 1,499 | 1,503 | 1,494 | 1,503 | 6,500 | 1,503 |
| 2023-02-15 | 1,466 | 1,494 | 1,459 | 1,487 | 8,500 | 1,487 |
| 2023-02-14 | 1,469 | 1,469 | 1,442 | 1,453 | 3,300 | 1,453 |
| 2023-02-13 | 1,441 | 1,465 | 1,420 | 1,455 | 10,000 | 1,455 |
| 2023-02-10 | 1,460 | 1,465 | 1,430 | 1,450 | 21,800 | 1,450 |
| 2023-02-09 | 1,408 | 1,480 | 1,401 | 1,473 | 17,000 | 1,473 |
| 2023-02-08 | 1,430 | 1,430 | 1,395 | 1,408 | 9,300 | 1,408 |
| 2023-02-07 | 1,400 | 1,409 | 1,376 | 1,400 | 8,400 | 1,400 |
| 2023-02-06 | 1,393 | 1,415 | 1,384 | 1,400 | 16,700 | 1,400 |
| 2023-02-03 | 1,366 | 1,366 | 1,340 | 1,348 | 10,100 | 1,348 |
| 2023-02-02 | 1,400 | 1,414 | 1,362 | 1,392 | 37,600 | 1,392 |
| 2023-02-01 | 1,422 | 1,447 | 1,406 | 1,426 | 15,200 | 1,426 |
| 2023-01-31 | 1,415 | 1,464 | 1,415 | 1,449 | 21,900 | 1,449 |
| 2023-01-30 | 1,380 | 1,422 | 1,355 | 1,407 | 21,600 | 1,407 |
| 2023-01-27 | 1,394 | 1,409 | 1,364 | 1,380 | 20,600 | 1,380 |
| 2023-01-26 | 1,368 | 1,415 | 1,355 | 1,400 | 48,500 | 1,400 |
| 2023-01-25 | 1,303 | 1,396 | 1,301 | 1,361 | 44,500 | 1,361 |
| 2023-01-24 | 1,318 | 1,318 | 1,296 | 1,303 | 4,200 | 1,303 |
| 2023-01-23 | 1,300 | 1,300 | 1,283 | 1,295 | 5,400 | 1,295 |
| 2023-01-20 | 1,261 | 1,292 | 1,258 | 1,282 | 9,100 | 1,282 |
| 2023-01-19 | 1,265 | 1,284 | 1,247 | 1,262 | 10,600 | 1,262 |
| 2023-01-18 | 1,261 | 1,297 | 1,238 | 1,279 | 28,600 | 1,279 |
| 2023-01-17 | 1,252 | 1,283 | 1,224 | 1,265 | 66,600 | 1,265 |
| 2023-01-16 | 1,350 | 1,350 | 1,235 | 1,240 | 65,800 | 1,240 |
| 2023-01-13 | 1,388 | 1,388 | 1,340 | 1,340 | 19,400 | 1,340 |
| 2023-01-12 | 1,372 | 1,388 | 1,360 | 1,374 | 7,900 | 1,374 |
| 2023-01-11 | 1,380 | 1,399 | 1,354 | 1,368 | 9,900 | 1,368 |
| 2023-01-10 | 1,397 | 1,414 | 1,367 | 1,372 | 16,500 | 1,372 |
| 2023-01-06 | 1,397 | 1,423 | 1,380 | 1,383 | 9,900 | 1,383 |
| 2023-01-05 | 1,380 | 1,403 | 1,352 | 1,376 | 13,100 | 1,376 |
| 2023-01-04 | 1,361 | 1,396 | 1,351 | 1,360 | 11,900 | 1,360 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2017-10-27]1株→3株