6302 住友重機械工業(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 | 3,531 | 3,571 | 3,530 | 3,555 | 234,100 | 3,555 |
| 2023-12-28 | 3,517 | 3,545 | 3,510 | 3,545 | 249,800 | 3,545 |
| 2023-12-27 | 3,558 | 3,595 | 3,558 | 3,595 | 401,200 | 3,595 |
| 2023-12-26 | 3,580 | 3,599 | 3,546 | 3,553 | 337,100 | 3,553 |
| 2023-12-25 | 3,618 | 3,631 | 3,563 | 3,572 | 228,500 | 3,572 |
| 2023-12-22 | 3,573 | 3,606 | 3,556 | 3,582 | 244,400 | 3,582 |
| 2023-12-21 | 3,557 | 3,586 | 3,545 | 3,553 | 213,400 | 3,553 |
| 2023-12-20 | 3,544 | 3,639 | 3,544 | 3,606 | 468,600 | 3,606 |
| 2023-12-19 | 3,525 | 3,534 | 3,471 | 3,502 | 332,200 | 3,502 |
| 2023-12-18 | 3,510 | 3,525 | 3,473 | 3,518 | 446,100 | 3,518 |
| 2023-12-15 | 3,431 | 3,542 | 3,409 | 3,534 | 497,900 | 3,534 |
| 2023-12-14 | 3,470 | 3,486 | 3,365 | 3,404 | 598,900 | 3,404 |
| 2023-12-13 | 3,540 | 3,571 | 3,483 | 3,500 | 353,700 | 3,500 |
| 2023-12-12 | 3,623 | 3,623 | 3,510 | 3,518 | 402,500 | 3,518 |
| 2023-12-11 | 3,570 | 3,606 | 3,536 | 3,553 | 404,300 | 3,553 |
| 2023-12-08 | 3,602 | 3,605 | 3,475 | 3,483 | 701,800 | 3,483 |
| 2023-12-07 | 3,688 | 3,747 | 3,638 | 3,650 | 713,700 | 3,650 |
| 2023-12-06 | 3,560 | 3,692 | 3,560 | 3,681 | 608,700 | 3,681 |
| 2023-12-05 | 3,572 | 3,614 | 3,561 | 3,562 | 546,900 | 3,562 |
| 2023-12-04 | 3,552 | 3,582 | 3,527 | 3,563 | 315,200 | 3,563 |
| 2023-12-01 | 3,573 | 3,589 | 3,547 | 3,553 | 421,800 | 3,553 |
| 2023-11-30 | 3,479 | 3,542 | 3,473 | 3,529 | 787,800 | 3,529 |
| 2023-11-29 | 3,499 | 3,530 | 3,490 | 3,508 | 276,100 | 3,508 |
| 2023-11-28 | 3,526 | 3,535 | 3,503 | 3,522 | 273,400 | 3,522 |
| 2023-11-27 | 3,570 | 3,570 | 3,494 | 3,505 | 256,600 | 3,505 |
| 2023-11-24 | 3,542 | 3,568 | 3,533 | 3,551 | 276,400 | 3,551 |
| 2023-11-22 | 3,452 | 3,513 | 3,448 | 3,486 | 276,200 | 3,486 |
| 2023-11-21 | 3,421 | 3,467 | 3,401 | 3,457 | 417,100 | 3,457 |
| 2023-11-20 | 3,500 | 3,532 | 3,426 | 3,444 | 364,900 | 3,444 |
| 2023-11-17 | 3,423 | 3,494 | 3,417 | 3,491 | 275,000 | 3,491 |
| 2023-11-16 | 3,445 | 3,451 | 3,389 | 3,426 | 282,300 | 3,426 |
| 2023-11-15 | 3,432 | 3,453 | 3,398 | 3,443 | 296,900 | 3,443 |
| 2023-11-14 | 3,380 | 3,422 | 3,362 | 3,402 | 304,400 | 3,402 |
| 2023-11-13 | 3,407 | 3,427 | 3,340 | 3,362 | 347,500 | 3,362 |
| 2023-11-10 | 3,285 | 3,385 | 3,285 | 3,381 | 608,300 | 3,381 |
| 2023-11-09 | 3,367 | 3,424 | 3,349 | 3,403 | 498,000 | 3,403 |
| 2023-11-08 | 3,500 | 3,508 | 3,338 | 3,357 | 611,700 | 3,357 |
| 2023-11-07 | 3,561 | 3,569 | 3,486 | 3,493 | 336,600 | 3,493 |
| 2023-11-06 | 3,525 | 3,585 | 3,493 | 3,561 | 517,800 | 3,561 |
| 2023-11-02 | 3,555 | 3,571 | 3,465 | 3,473 | 445,300 | 3,473 |
| 2023-11-01 | 3,482 | 3,524 | 3,467 | 3,518 | 465,800 | 3,518 |
| 2023-10-31 | 3,420 | 3,434 | 3,352 | 3,423 | 534,300 | 3,423 |
| 2023-10-30 | 3,468 | 3,471 | 3,363 | 3,387 | 546,400 | 3,387 |
| 2023-10-27 | 3,504 | 3,540 | 3,487 | 3,535 | 344,600 | 3,535 |
| 2023-10-26 | 3,535 | 3,551 | 3,472 | 3,486 | 364,500 | 3,486 |
| 2023-10-25 | 3,570 | 3,581 | 3,524 | 3,535 | 385,300 | 3,535 |
| 2023-10-24 | 3,521 | 3,530 | 3,420 | 3,514 | 367,300 | 3,514 |
| 2023-10-23 | 3,536 | 3,560 | 3,506 | 3,541 | 302,600 | 3,541 |
| 2023-10-20 | 3,508 | 3,560 | 3,505 | 3,533 | 314,500 | 3,533 |
| 2023-10-19 | 3,528 | 3,580 | 3,520 | 3,545 | 214,300 | 3,545 |
| 2023-10-18 | 3,650 | 3,659 | 3,560 | 3,594 | 290,900 | 3,594 |
| 2023-10-17 | 3,657 | 3,668 | 3,589 | 3,603 | 194,200 | 3,603 |
| 2023-10-16 | 3,602 | 3,642 | 3,596 | 3,621 | 266,800 | 3,621 |
| 2023-10-13 | 3,630 | 3,700 | 3,611 | 3,664 | 283,400 | 3,664 |
| 2023-10-12 | 3,650 | 3,707 | 3,641 | 3,690 | 391,600 | 3,690 |
| 2023-10-11 | 3,621 | 3,634 | 3,581 | 3,610 | 343,100 | 3,610 |
| 2023-10-10 | 3,554 | 3,626 | 3,540 | 3,620 | 316,800 | 3,620 |
| 2023-10-06 | 3,492 | 3,550 | 3,455 | 3,514 | 356,700 | 3,514 |
| 2023-10-05 | 3,470 | 3,492 | 3,428 | 3,492 | 333,900 | 3,492 |
| 2023-10-04 | 3,525 | 3,536 | 3,453 | 3,458 | 505,400 | 3,458 |
| 2023-10-03 | 3,699 | 3,700 | 3,581 | 3,585 | 436,100 | 3,585 |
| 2023-10-02 | 3,814 | 3,854 | 3,721 | 3,721 | 562,500 | 3,721 |
| 2023-09-29 | 3,867 | 3,870 | 3,771 | 3,792 | 479,100 | 3,792 |
| 2023-09-28 | 3,880 | 3,927 | 3,843 | 3,877 | 387,200 | 3,877 |
| 2023-09-27 | 3,795 | 3,860 | 3,781 | 3,860 | 474,300 | 3,860 |
| 2023-09-26 | 3,861 | 3,872 | 3,822 | 3,858 | 316,700 | 3,858 |
| 2023-09-25 | 3,916 | 3,916 | 3,836 | 3,861 | 462,900 | 3,861 |
| 2023-09-22 | 3,844 | 3,870 | 3,804 | 3,846 | 382,100 | 3,846 |
| 2023-09-21 | 3,886 | 3,929 | 3,875 | 3,880 | 269,500 | 3,880 |
| 2023-09-20 | 3,940 | 3,941 | 3,865 | 3,884 | 423,900 | 3,884 |
| 2023-09-19 | 3,902 | 3,956 | 3,885 | 3,936 | 434,100 | 3,936 |
| 2023-09-15 | 3,850 | 3,921 | 3,843 | 3,904 | 807,700 | 3,904 |
| 2023-09-14 | 3,709 | 3,813 | 3,700 | 3,804 | 508,700 | 3,804 |
| 2023-09-13 | 3,713 | 3,750 | 3,672 | 3,696 | 398,900 | 3,696 |
| 2023-09-12 | 3,740 | 3,774 | 3,666 | 3,699 | 742,400 | 3,699 |
| 2023-09-11 | 3,746 | 3,758 | 3,691 | 3,719 | 342,700 | 3,719 |
| 2023-09-08 | 3,797 | 3,814 | 3,735 | 3,746 | 798,900 | 3,746 |
| 2023-09-07 | 3,810 | 3,888 | 3,805 | 3,833 | 440,200 | 3,833 |
| 2023-09-06 | 3,767 | 3,827 | 3,760 | 3,810 | 326,200 | 3,810 |
| 2023-09-05 | 3,758 | 3,778 | 3,711 | 3,777 | 327,000 | 3,777 |
| 2023-09-04 | 3,717 | 3,749 | 3,678 | 3,748 | 327,700 | 3,748 |
| 2023-09-01 | 3,656 | 3,713 | 3,653 | 3,701 | 486,500 | 3,701 |
| 2023-08-31 | 3,607 | 3,670 | 3,589 | 3,653 | 884,900 | 3,653 |
| 2023-08-30 | 3,595 | 3,626 | 3,555 | 3,606 | 528,400 | 3,606 |
| 2023-08-29 | 3,582 | 3,674 | 3,557 | 3,565 | 821,400 | 3,565 |
| 2023-08-28 | 3,414 | 3,516 | 3,405 | 3,513 | 426,900 | 3,513 |
| 2023-08-25 | 3,384 | 3,405 | 3,370 | 3,399 | 224,500 | 3,399 |
| 2023-08-24 | 3,400 | 3,421 | 3,381 | 3,411 | 242,000 | 3,411 |
| 2023-08-23 | 3,391 | 3,409 | 3,381 | 3,407 | 197,300 | 3,407 |
| 2023-08-22 | 3,380 | 3,413 | 3,369 | 3,413 | 239,900 | 3,413 |
| 2023-08-21 | 3,384 | 3,413 | 3,364 | 3,364 | 366,300 | 3,364 |
| 2023-08-18 | 3,346 | 3,378 | 3,338 | 3,369 | 439,700 | 3,369 |
| 2023-08-17 | 3,361 | 3,361 | 3,276 | 3,352 | 441,700 | 3,352 |
| 2023-08-16 | 3,399 | 3,405 | 3,347 | 3,355 | 471,000 | 3,355 |
| 2023-08-15 | 3,471 | 3,484 | 3,443 | 3,454 | 378,200 | 3,454 |
| 2023-08-14 | 3,487 | 3,494 | 3,415 | 3,435 | 489,300 | 3,435 |
| 2023-08-10 | 3,420 | 3,510 | 3,396 | 3,505 | 511,700 | 3,505 |
| 2023-08-09 | 3,497 | 3,503 | 3,378 | 3,405 | 469,800 | 3,405 |
| 2023-08-08 | 3,426 | 3,498 | 3,424 | 3,478 | 1,031,900 | 3,478 |
| 2023-08-07 | 3,400 | 3,400 | 3,346 | 3,365 | 742,000 | 3,365 |
| 2023-08-04 | 3,360 | 3,412 | 3,341 | 3,412 | 507,500 | 3,412 |
| 2023-08-03 | 3,466 | 3,468 | 3,391 | 3,399 | 396,000 | 3,399 |
| 2023-08-02 | 3,489 | 3,546 | 3,472 | 3,496 | 325,900 | 3,496 |
| 2023-08-01 | 3,510 | 3,533 | 3,507 | 3,524 | 248,600 | 3,524 |
| 2023-07-31 | 3,481 | 3,516 | 3,460 | 3,493 | 423,300 | 3,493 |
| 2023-07-28 | 3,410 | 3,439 | 3,359 | 3,431 | 500,100 | 3,431 |
| 2023-07-27 | 3,437 | 3,463 | 3,414 | 3,451 | 314,900 | 3,451 |
| 2023-07-26 | 3,490 | 3,490 | 3,426 | 3,441 | 327,400 | 3,441 |
| 2023-07-25 | 3,468 | 3,504 | 3,461 | 3,485 | 335,400 | 3,485 |
| 2023-07-24 | 3,430 | 3,478 | 3,427 | 3,452 | 295,000 | 3,452 |
| 2023-07-21 | 3,401 | 3,430 | 3,369 | 3,402 | 251,500 | 3,402 |
| 2023-07-20 | 3,400 | 3,418 | 3,380 | 3,391 | 207,900 | 3,391 |
| 2023-07-19 | 3,360 | 3,400 | 3,349 | 3,400 | 284,200 | 3,400 |
| 2023-07-18 | 3,280 | 3,333 | 3,273 | 3,333 | 328,900 | 3,333 |
| 2023-07-14 | 3,278 | 3,306 | 3,211 | 3,261 | 483,700 | 3,261 |
| 2023-07-13 | 3,280 | 3,299 | 3,252 | 3,283 | 422,200 | 3,283 |
| 2023-07-12 | 3,345 | 3,345 | 3,275 | 3,280 | 385,200 | 3,280 |
| 2023-07-11 | 3,381 | 3,386 | 3,313 | 3,326 | 293,100 | 3,326 |
| 2023-07-10 | 3,390 | 3,391 | 3,334 | 3,360 | 457,100 | 3,360 |
| 2023-07-07 | 3,405 | 3,405 | 3,344 | 3,359 | 532,600 | 3,359 |
| 2023-07-06 | 3,464 | 3,512 | 3,434 | 3,441 | 526,000 | 3,441 |
| 2023-07-05 | 3,460 | 3,481 | 3,431 | 3,478 | 280,300 | 3,478 |
| 2023-07-04 | 3,516 | 3,521 | 3,470 | 3,472 | 260,100 | 3,472 |
| 2023-07-03 | 3,472 | 3,528 | 3,472 | 3,519 | 510,200 | 3,519 |
| 2023-06-30 | 3,431 | 3,448 | 3,397 | 3,438 | 669,700 | 3,438 |
| 2023-06-29 | 3,424 | 3,455 | 3,415 | 3,432 | 465,500 | 3,432 |
| 2023-06-28 | 3,433 | 3,474 | 3,407 | 3,471 | 545,100 | 3,471 |
| 2023-06-27 | 3,405 | 3,408 | 3,370 | 3,403 | 483,900 | 3,403 |
| 2023-06-26 | 3,380 | 3,417 | 3,338 | 3,405 | 412,000 | 3,405 |
| 2023-06-23 | 3,441 | 3,453 | 3,358 | 3,377 | 928,500 | 3,377 |
| 2023-06-22 | 3,415 | 3,439 | 3,404 | 3,415 | 581,700 | 3,415 |
| 2023-06-21 | 3,391 | 3,421 | 3,388 | 3,402 | 646,200 | 3,402 |
| 2023-06-20 | 3,423 | 3,432 | 3,383 | 3,411 | 448,200 | 3,411 |
| 2023-06-19 | 3,528 | 3,529 | 3,431 | 3,436 | 494,400 | 3,436 |
| 2023-06-16 | 3,498 | 3,528 | 3,467 | 3,504 | 1,370,600 | 3,504 |
| 2023-06-15 | 3,530 | 3,532 | 3,483 | 3,501 | 763,900 | 3,501 |
| 2023-06-14 | 3,465 | 3,538 | 3,462 | 3,511 | 901,500 | 3,511 |
| 2023-06-13 | 3,362 | 3,428 | 3,359 | 3,414 | 484,300 | 3,414 |
| 2023-06-12 | 3,350 | 3,392 | 3,342 | 3,352 | 541,400 | 3,352 |
| 2023-06-09 | 3,287 | 3,342 | 3,280 | 3,336 | 760,800 | 3,336 |
| 2023-06-08 | 3,345 | 3,357 | 3,267 | 3,282 | 564,900 | 3,282 |
| 2023-06-07 | 3,313 | 3,377 | 3,295 | 3,310 | 715,900 | 3,310 |
| 2023-06-06 | 3,209 | 3,287 | 3,200 | 3,277 | 560,600 | 3,277 |
| 2023-06-05 | 3,225 | 3,250 | 3,208 | 3,232 | 404,800 | 3,232 |
| 2023-06-02 | 3,140 | 3,170 | 3,130 | 3,170 | 266,700 | 3,170 |
| 2023-06-01 | 3,125 | 3,135 | 3,100 | 3,115 | 336,600 | 3,115 |
| 2023-05-31 | 3,165 | 3,180 | 3,095 | 3,110 | 628,100 | 3,110 |
| 2023-05-30 | 3,170 | 3,195 | 3,145 | 3,195 | 415,100 | 3,195 |
| 2023-05-29 | 3,240 | 3,245 | 3,185 | 3,195 | 298,500 | 3,195 |
| 2023-05-26 | 3,225 | 3,235 | 3,185 | 3,185 | 287,000 | 3,185 |
| 2023-05-25 | 3,205 | 3,240 | 3,185 | 3,220 | 470,400 | 3,220 |
| 2023-05-24 | 3,230 | 3,240 | 3,200 | 3,225 | 245,700 | 3,225 |
| 2023-05-23 | 3,250 | 3,290 | 3,225 | 3,230 | 559,900 | 3,230 |
| 2023-05-22 | 3,180 | 3,240 | 3,165 | 3,230 | 455,800 | 3,230 |
| 2023-05-19 | 3,130 | 3,150 | 3,120 | 3,150 | 426,600 | 3,150 |
| 2023-05-18 | 3,130 | 3,135 | 3,110 | 3,130 | 382,000 | 3,130 |
| 2023-05-17 | 3,095 | 3,105 | 3,055 | 3,090 | 501,700 | 3,090 |
| 2023-05-16 | 3,085 | 3,110 | 3,055 | 3,090 | 703,600 | 3,090 |
| 2023-05-15 | 3,085 | 3,110 | 3,020 | 3,060 | 1,202,400 | 3,060 |
| 2023-05-12 | 3,290 | 3,290 | 3,205 | 3,225 | 844,500 | 3,225 |
| 2023-05-11 | 3,280 | 3,280 | 3,230 | 3,245 | 282,000 | 3,245 |
| 2023-05-10 | 3,290 | 3,300 | 3,270 | 3,295 | 291,600 | 3,295 |
| 2023-05-09 | 3,280 | 3,295 | 3,255 | 3,295 | 327,400 | 3,295 |
| 2023-05-08 | 3,270 | 3,300 | 3,265 | 3,275 | 293,200 | 3,275 |
| 2023-05-02 | 3,310 | 3,310 | 3,275 | 3,280 | 230,300 | 3,280 |
| 2023-05-01 | 3,285 | 3,310 | 3,285 | 3,300 | 241,000 | 3,300 |
| 2023-04-28 | 3,240 | 3,270 | 3,225 | 3,270 | 359,500 | 3,270 |
| 2023-04-27 | 3,175 | 3,230 | 3,165 | 3,220 | 366,500 | 3,220 |
| 2023-04-26 | 3,210 | 3,210 | 3,165 | 3,190 | 331,600 | 3,190 |
| 2023-04-25 | 3,250 | 3,270 | 3,225 | 3,230 | 331,700 | 3,230 |
| 2023-04-24 | 3,210 | 3,245 | 3,190 | 3,240 | 264,800 | 3,240 |
| 2023-04-21 | 3,195 | 3,230 | 3,180 | 3,210 | 242,400 | 3,210 |
| 2023-04-20 | 3,190 | 3,225 | 3,190 | 3,205 | 202,300 | 3,205 |
| 2023-04-19 | 3,190 | 3,205 | 3,180 | 3,200 | 284,900 | 3,200 |
| 2023-04-18 | 3,200 | 3,220 | 3,185 | 3,190 | 280,700 | 3,190 |
| 2023-04-17 | 3,185 | 3,200 | 3,170 | 3,190 | 268,300 | 3,190 |
| 2023-04-14 | 3,160 | 3,175 | 3,145 | 3,160 | 329,200 | 3,160 |
| 2023-04-13 | 3,170 | 3,175 | 3,145 | 3,165 | 226,100 | 3,165 |
| 2023-04-12 | 3,160 | 3,200 | 3,155 | 3,175 | 211,000 | 3,175 |
| 2023-04-11 | 3,170 | 3,170 | 3,125 | 3,150 | 222,400 | 3,150 |
| 2023-04-10 | 3,140 | 3,165 | 3,100 | 3,120 | 235,600 | 3,120 |
| 2023-04-07 | 3,070 | 3,130 | 3,070 | 3,115 | 266,300 | 3,115 |
| 2023-04-06 | 3,105 | 3,115 | 3,060 | 3,070 | 432,400 | 3,070 |
| 2023-04-05 | 3,175 | 3,190 | 3,130 | 3,135 | 355,400 | 3,135 |
| 2023-04-04 | 3,275 | 3,275 | 3,225 | 3,245 | 406,200 | 3,245 |
| 2023-04-03 | 3,265 | 3,290 | 3,250 | 3,265 | 383,500 | 3,265 |
| 2023-03-31 | 3,215 | 3,265 | 3,215 | 3,240 | 516,400 | 3,240 |
| 2023-03-30 | 3,215 | 3,215 | 3,160 | 3,200 | 290,200 | 3,200 |
| 2023-03-29 | 3,175 | 3,215 | 3,155 | 3,205 | 493,400 | 3,205 |
| 2023-03-28 | 3,125 | 3,155 | 3,105 | 3,140 | 339,500 | 3,140 |
| 2023-03-27 | 3,120 | 3,120 | 3,070 | 3,100 | 224,000 | 3,100 |
| 2023-03-24 | 3,055 | 3,095 | 3,055 | 3,085 | 305,500 | 3,085 |
| 2023-03-23 | 3,050 | 3,120 | 3,050 | 3,105 | 307,900 | 3,105 |
| 2023-03-22 | 3,085 | 3,115 | 3,065 | 3,085 | 444,200 | 3,085 |
| 2023-03-20 | 3,035 | 3,065 | 3,010 | 3,015 | 486,500 | 3,015 |
| 2023-03-17 | 3,130 | 3,135 | 3,045 | 3,080 | 643,500 | 3,080 |
| 2023-03-16 | 3,085 | 3,115 | 3,065 | 3,115 | 467,400 | 3,115 |
| 2023-03-15 | 3,195 | 3,215 | 3,170 | 3,205 | 384,600 | 3,205 |
| 2023-03-14 | 3,215 | 3,220 | 3,120 | 3,140 | 511,300 | 3,140 |
| 2023-03-13 | 3,320 | 3,335 | 3,265 | 3,275 | 367,600 | 3,275 |
| 2023-03-10 | 3,385 | 3,410 | 3,350 | 3,365 | 622,100 | 3,365 |
| 2023-03-09 | 3,365 | 3,465 | 3,365 | 3,450 | 588,400 | 3,450 |
| 2023-03-08 | 3,330 | 3,365 | 3,325 | 3,355 | 474,100 | 3,355 |
| 2023-03-07 | 3,255 | 3,320 | 3,250 | 3,315 | 400,700 | 3,315 |
| 2023-03-06 | 3,220 | 3,265 | 3,220 | 3,245 | 335,500 | 3,245 |
| 2023-03-03 | 3,190 | 3,230 | 3,190 | 3,210 | 524,800 | 3,210 |
| 2023-03-02 | 3,245 | 3,255 | 3,190 | 3,200 | 392,600 | 3,200 |
| 2023-03-01 | 3,200 | 3,235 | 3,175 | 3,235 | 606,900 | 3,235 |
| 2023-02-28 | 3,210 | 3,250 | 3,195 | 3,205 | 822,400 | 3,205 |
| 2023-02-27 | 3,110 | 3,215 | 3,100 | 3,190 | 1,103,400 | 3,190 |
| 2023-02-24 | 3,035 | 3,110 | 3,030 | 3,095 | 1,136,600 | 3,095 |
| 2023-02-22 | 2,996 | 3,015 | 2,977 | 3,000 | 622,700 | 3,000 |
| 2023-02-21 | 2,957 | 3,015 | 2,952 | 3,010 | 461,100 | 3,010 |
| 2023-02-20 | 2,939 | 2,959 | 2,919 | 2,946 | 288,900 | 2,946 |
| 2023-02-17 | 2,916 | 2,925 | 2,896 | 2,923 | 318,600 | 2,923 |
| 2023-02-16 | 2,868 | 2,922 | 2,855 | 2,918 | 525,800 | 2,918 |
| 2023-02-15 | 2,869 | 2,892 | 2,850 | 2,852 | 415,800 | 2,852 |
| 2023-02-14 | 2,896 | 2,896 | 2,833 | 2,843 | 557,700 | 2,843 |
| 2023-02-13 | 2,830 | 2,874 | 2,818 | 2,860 | 364,300 | 2,860 |
| 2023-02-10 | 2,820 | 2,834 | 2,815 | 2,830 | 349,200 | 2,830 |
| 2023-02-09 | 2,798 | 2,820 | 2,787 | 2,812 | 353,800 | 2,812 |
| 2023-02-08 | 2,800 | 2,811 | 2,771 | 2,799 | 325,300 | 2,799 |
| 2023-02-07 | 2,822 | 2,829 | 2,786 | 2,793 | 211,200 | 2,793 |
| 2023-02-06 | 2,795 | 2,814 | 2,780 | 2,803 | 286,100 | 2,803 |
| 2023-02-03 | 2,739 | 2,767 | 2,731 | 2,753 | 299,600 | 2,753 |
| 2023-02-02 | 2,823 | 2,826 | 2,747 | 2,755 | 465,800 | 2,755 |
| 2023-02-01 | 2,871 | 2,875 | 2,819 | 2,825 | 437,500 | 2,825 |
| 2023-01-31 | 2,838 | 2,879 | 2,827 | 2,877 | 414,400 | 2,877 |
| 2023-01-30 | 2,820 | 2,837 | 2,811 | 2,826 | 408,800 | 2,826 |
| 2023-01-27 | 2,806 | 2,819 | 2,796 | 2,819 | 441,700 | 2,819 |
| 2023-01-26 | 2,801 | 2,827 | 2,795 | 2,807 | 407,400 | 2,807 |
| 2023-01-25 | 2,768 | 2,801 | 2,765 | 2,790 | 359,300 | 2,790 |
| 2023-01-24 | 2,748 | 2,769 | 2,738 | 2,763 | 265,900 | 2,763 |
| 2023-01-23 | 2,711 | 2,730 | 2,706 | 2,725 | 418,900 | 2,725 |
| 2023-01-20 | 2,669 | 2,687 | 2,655 | 2,685 | 259,600 | 2,685 |
| 2023-01-19 | 2,666 | 2,674 | 2,656 | 2,663 | 276,500 | 2,663 |
| 2023-01-18 | 2,636 | 2,705 | 2,628 | 2,691 | 336,800 | 2,691 |
| 2023-01-17 | 2,618 | 2,644 | 2,614 | 2,635 | 252,400 | 2,635 |
| 2023-01-16 | 2,642 | 2,645 | 2,595 | 2,603 | 320,300 | 2,603 |
| 2023-01-13 | 2,636 | 2,674 | 2,636 | 2,659 | 330,800 | 2,659 |
| 2023-01-12 | 2,656 | 2,664 | 2,645 | 2,647 | 261,500 | 2,647 |
| 2023-01-11 | 2,659 | 2,669 | 2,648 | 2,667 | 264,000 | 2,667 |
| 2023-01-10 | 2,665 | 2,668 | 2,633 | 2,641 | 433,300 | 2,641 |
| 2023-01-06 | 2,596 | 2,638 | 2,588 | 2,634 | 559,400 | 2,634 |
| 2023-01-05 | 2,599 | 2,600 | 2,577 | 2,596 | 354,500 | 2,596 |
| 2023-01-04 | 2,640 | 2,640 | 2,591 | 2,599 | 324,200 | 2,599 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
