6405 鈴茂器工(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 | 991 | 998 | 991 | 998 | 7,800 | 998 |
| 2023-12-28 | 990 | 996 | 988 | 996 | 10,900 | 996 |
| 2023-12-27 | 984 | 987 | 984 | 987 | 13,500 | 987 |
| 2023-12-26 | 984 | 987 | 983 | 984 | 13,300 | 984 |
| 2023-12-25 | 986 | 987 | 983 | 984 | 13,200 | 984 |
| 2023-12-22 | 990 | 991 | 987 | 987 | 5,900 | 987 |
| 2023-12-21 | 992 | 994 | 984 | 989 | 13,500 | 989 |
| 2023-12-20 | 994 | 994 | 988 | 992 | 10,400 | 992 |
| 2023-12-19 | 993 | 993 | 986 | 990 | 6,200 | 990 |
| 2023-12-18 | 999 | 999 | 985 | 988 | 17,800 | 988 |
| 2023-12-15 | 988 | 990 | 985 | 988 | 8,400 | 988 |
| 2023-12-14 | 989 | 990 | 985 | 986 | 7,200 | 986 |
| 2023-12-13 | 988 | 989 | 984 | 984 | 9,000 | 984 |
| 2023-12-12 | 986 | 989 | 986 | 988 | 8,600 | 988 |
| 2023-12-11 | 983 | 986 | 983 | 984 | 10,200 | 984 |
| 2023-12-08 | 986 | 988 | 983 | 983 | 20,000 | 983 |
| 2023-12-07 | 992 | 992 | 986 | 986 | 9,300 | 986 |
| 2023-12-06 | 987 | 990 | 986 | 990 | 13,500 | 990 |
| 2023-12-05 | 987 | 990 | 985 | 988 | 22,500 | 988 |
| 2023-12-04 | 990 | 991 | 986 | 987 | 26,600 | 987 |
| 2023-12-01 | 991 | 993 | 989 | 989 | 13,800 | 989 |
| 2023-11-30 | 990 | 993 | 989 | 991 | 17,300 | 991 |
| 2023-11-29 | 990 | 993 | 989 | 990 | 31,100 | 990 |
| 2023-11-28 | 996 | 996 | 989 | 993 | 31,500 | 993 |
| 2023-11-27 | 1,003 | 1,003 | 992 | 993 | 28,400 | 993 |
| 2023-11-24 | 1,000 | 1,002 | 998 | 999 | 12,700 | 999 |
| 2023-11-22 | 997 | 1,000 | 996 | 1,000 | 9,000 | 1,000 |
| 2023-11-21 | 999 | 1,000 | 997 | 999 | 13,100 | 999 |
| 2023-11-20 | 999 | 1,003 | 998 | 998 | 10,300 | 998 |
| 2023-11-17 | 997 | 1,000 | 996 | 1,000 | 10,300 | 1,000 |
| 2023-11-16 | 1,001 | 1,002 | 994 | 997 | 24,600 | 997 |
| 2023-11-15 | 1,040 | 1,040 | 996 | 1,000 | 39,800 | 1,000 |
| 2023-11-14 | 1,035 | 1,035 | 1,016 | 1,028 | 4,500 | 1,028 |
| 2023-11-13 | 1,011 | 1,034 | 1,006 | 1,034 | 12,600 | 1,034 |
| 2023-11-10 | 1,012 | 1,013 | 1,004 | 1,008 | 7,400 | 1,008 |
| 2023-11-09 | 1,007 | 1,008 | 1,001 | 1,008 | 4,600 | 1,008 |
| 2023-11-08 | 1,013 | 1,013 | 1,001 | 1,001 | 5,600 | 1,001 |
| 2023-11-07 | 1,007 | 1,014 | 1,005 | 1,005 | 6,100 | 1,005 |
| 2023-11-06 | 1,021 | 1,021 | 1,004 | 1,007 | 6,700 | 1,007 |
| 2023-11-02 | 1,002 | 1,004 | 1,000 | 1,004 | 11,800 | 1,004 |
| 2023-11-01 | 1,003 | 1,007 | 1,002 | 1,002 | 3,800 | 1,002 |
| 2023-10-31 | 1,006 | 1,006 | 998 | 1,006 | 8,400 | 1,006 |
| 2023-10-30 | 1,007 | 1,013 | 1,000 | 1,013 | 2,300 | 1,013 |
| 2023-10-27 | 1,002 | 1,009 | 999 | 1,007 | 13,500 | 1,007 |
| 2023-10-26 | 1,007 | 1,007 | 1,003 | 1,004 | 4,200 | 1,004 |
| 2023-10-25 | 1,015 | 1,015 | 1,005 | 1,010 | 5,100 | 1,010 |
| 2023-10-24 | 1,010 | 1,010 | 1,000 | 1,007 | 3,500 | 1,007 |
| 2023-10-23 | 1,018 | 1,018 | 1,001 | 1,010 | 6,500 | 1,010 |
| 2023-10-20 | 1,008 | 1,018 | 1,006 | 1,018 | 5,000 | 1,018 |
| 2023-10-19 | 1,000 | 1,009 | 998 | 1,009 | 11,000 | 1,009 |
| 2023-10-18 | 1,003 | 1,005 | 987 | 999 | 37,100 | 999 |
| 2023-10-17 | 1,007 | 1,014 | 1,001 | 1,005 | 15,000 | 1,005 |
| 2023-10-16 | 1,015 | 1,015 | 1,005 | 1,008 | 11,800 | 1,008 |
| 2023-10-13 | 1,027 | 1,027 | 1,003 | 1,015 | 11,200 | 1,015 |
| 2023-10-12 | 1,036 | 1,036 | 1,014 | 1,027 | 5,700 | 1,027 |
| 2023-10-11 | 1,040 | 1,040 | 1,018 | 1,028 | 4,900 | 1,028 |
| 2023-10-10 | 1,047 | 1,047 | 1,030 | 1,037 | 4,500 | 1,037 |
| 2023-10-06 | 1,033 | 1,038 | 1,031 | 1,034 | 1,000 | 1,034 |
| 2023-10-05 | 1,035 | 1,035 | 1,022 | 1,031 | 3,200 | 1,031 |
| 2023-10-04 | 1,028 | 1,030 | 1,000 | 1,012 | 22,000 | 1,012 |
| 2023-10-03 | 1,053 | 1,053 | 1,021 | 1,028 | 11,600 | 1,028 |
| 2023-10-02 | 1,051 | 1,061 | 1,047 | 1,053 | 4,500 | 1,053 |
| 2023-09-29 | 1,049 | 1,057 | 1,041 | 1,051 | 9,300 | 1,051 |
| 2023-09-28 | 1,060 | 1,060 | 1,036 | 1,055 | 2,600 | 1,055 |
| 2023-09-27 | 1,061 | 1,062 | 1,045 | 1,062 | 9,600 | 1,062 |
| 2023-09-26 | 1,063 | 1,063 | 1,055 | 1,058 | 5,300 | 1,058 |
| 2023-09-25 | 1,061 | 1,061 | 1,053 | 1,056 | 2,900 | 1,056 |
| 2023-09-22 | 1,056 | 1,063 | 1,053 | 1,057 | 3,000 | 1,057 |
| 2023-09-21 | 1,065 | 1,065 | 1,051 | 1,065 | 5,600 | 1,065 |
| 2023-09-20 | 1,069 | 1,069 | 1,055 | 1,064 | 3,500 | 1,064 |
| 2023-09-19 | 1,061 | 1,064 | 1,053 | 1,061 | 10,500 | 1,061 |
| 2023-09-15 | 1,065 | 1,072 | 1,061 | 1,061 | 6,900 | 1,061 |
| 2023-09-14 | 1,063 | 1,065 | 1,059 | 1,060 | 2,500 | 1,060 |
| 2023-09-13 | 1,057 | 1,065 | 1,056 | 1,058 | 2,700 | 1,058 |
| 2023-09-12 | 1,059 | 1,059 | 1,053 | 1,057 | 1,700 | 1,057 |
| 2023-09-11 | 1,052 | 1,056 | 1,052 | 1,055 | 1,000 | 1,055 |
| 2023-09-08 | 1,058 | 1,058 | 1,051 | 1,051 | 3,700 | 1,051 |
| 2023-09-07 | 1,066 | 1,066 | 1,059 | 1,062 | 3,500 | 1,062 |
| 2023-09-06 | 1,064 | 1,069 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2023-09-05 | 1,060 | 1,063 | 1,051 | 1,063 | 7,600 | 1,063 |
| 2023-09-04 | 1,061 | 1,061 | 1,044 | 1,053 | 11,200 | 1,053 |
| 2023-09-01 | 1,056 | 1,057 | 1,044 | 1,057 | 5,200 | 1,057 |
| 2023-08-31 | 1,048 | 1,067 | 1,048 | 1,067 | 10,900 | 1,067 |
| 2023-08-30 | 1,048 | 1,048 | 1,040 | 1,046 | 8,200 | 1,046 |
| 2023-08-29 | 1,036 | 1,045 | 1,035 | 1,043 | 9,400 | 1,043 |
| 2023-08-28 | 1,036 | 1,036 | 1,028 | 1,034 | 8,000 | 1,034 |
| 2023-08-25 | 1,032 | 1,035 | 1,026 | 1,029 | 8,500 | 1,029 |
| 2023-08-24 | 1,038 | 1,038 | 1,025 | 1,031 | 10,500 | 1,031 |
| 2023-08-23 | 1,016 | 1,028 | 1,015 | 1,025 | 25,200 | 1,025 |
| 2023-08-22 | 1,019 | 1,022 | 1,012 | 1,021 | 11,200 | 1,021 |
| 2023-08-21 | 1,010 | 1,010 | 992 | 1,008 | 27,900 | 1,008 |
| 2023-08-18 | 1,027 | 1,028 | 1,012 | 1,013 | 29,200 | 1,013 |
| 2023-08-17 | 1,041 | 1,041 | 1,030 | 1,036 | 9,000 | 1,036 |
| 2023-08-16 | 1,053 | 1,059 | 1,035 | 1,045 | 13,000 | 1,045 |
| 2023-08-15 | 1,076 | 1,076 | 1,052 | 1,053 | 6,600 | 1,053 |
| 2023-08-14 | 1,037 | 1,067 | 1,026 | 1,060 | 44,500 | 1,060 |
| 2023-08-10 | 1,091 | 1,094 | 1,074 | 1,094 | 10,900 | 1,094 |
| 2023-08-09 | 1,085 | 1,085 | 1,071 | 1,083 | 7,600 | 1,083 |
| 2023-08-08 | 1,073 | 1,087 | 1,068 | 1,081 | 9,600 | 1,081 |
| 2023-08-07 | 1,083 | 1,083 | 1,064 | 1,073 | 15,700 | 1,073 |
| 2023-08-04 | 1,083 | 1,091 | 1,076 | 1,085 | 13,000 | 1,085 |
| 2023-08-03 | 1,102 | 1,103 | 1,091 | 1,097 | 11,300 | 1,097 |
| 2023-08-02 | 1,114 | 1,114 | 1,103 | 1,110 | 9,400 | 1,110 |
| 2023-08-01 | 1,109 | 1,112 | 1,106 | 1,109 | 4,900 | 1,109 |
| 2023-07-31 | 1,104 | 1,115 | 1,104 | 1,105 | 8,200 | 1,105 |
| 2023-07-28 | 1,106 | 1,110 | 1,100 | 1,103 | 6,600 | 1,103 |
| 2023-07-27 | 1,111 | 1,113 | 1,105 | 1,113 | 4,100 | 1,113 |
| 2023-07-26 | 1,117 | 1,117 | 1,106 | 1,108 | 6,900 | 1,108 |
| 2023-07-25 | 1,107 | 1,117 | 1,104 | 1,117 | 6,500 | 1,117 |
| 2023-07-24 | 1,102 | 1,115 | 1,097 | 1,110 | 8,200 | 1,110 |
| 2023-07-21 | 1,115 | 1,117 | 1,100 | 1,100 | 10,600 | 1,100 |
| 2023-07-20 | 1,109 | 1,117 | 1,104 | 1,115 | 8,900 | 1,115 |
| 2023-07-19 | 1,119 | 1,125 | 1,112 | 1,117 | 10,400 | 1,117 |
| 2023-07-18 | 1,141 | 1,141 | 1,102 | 1,110 | 24,000 | 1,110 |
| 2023-07-14 | 1,093 | 1,111 | 1,090 | 1,111 | 5,600 | 1,111 |
| 2023-07-13 | 1,111 | 1,111 | 1,087 | 1,092 | 8,300 | 1,092 |
| 2023-07-12 | 1,094 | 1,100 | 1,083 | 1,097 | 9,200 | 1,097 |
| 2023-07-11 | 1,097 | 1,104 | 1,080 | 1,080 | 12,600 | 1,080 |
| 2023-07-10 | 1,119 | 1,120 | 1,091 | 1,092 | 14,300 | 1,092 |
| 2023-07-07 | 1,088 | 1,116 | 1,083 | 1,111 | 18,600 | 1,111 |
| 2023-07-06 | 1,083 | 1,085 | 1,079 | 1,080 | 4,600 | 1,080 |
| 2023-07-05 | 1,092 | 1,092 | 1,070 | 1,080 | 5,500 | 1,080 |
| 2023-07-04 | 1,090 | 1,090 | 1,073 | 1,086 | 12,000 | 1,086 |
| 2023-07-03 | 1,061 | 1,094 | 1,061 | 1,087 | 15,500 | 1,087 |
| 2023-06-30 | 1,054 | 1,064 | 1,054 | 1,062 | 6,400 | 1,062 |
| 2023-06-29 | 1,061 | 1,069 | 1,051 | 1,054 | 17,300 | 1,054 |
| 2023-06-28 | 1,066 | 1,067 | 1,051 | 1,053 | 14,300 | 1,053 |
| 2023-06-27 | 1,068 | 1,068 | 1,050 | 1,054 | 10,800 | 1,054 |
| 2023-06-26 | 1,061 | 1,063 | 1,053 | 1,056 | 10,000 | 1,056 |
| 2023-06-23 | 1,083 | 1,083 | 1,050 | 1,060 | 25,800 | 1,060 |
| 2023-06-22 | 1,082 | 1,083 | 1,062 | 1,069 | 13,900 | 1,069 |
| 2023-06-21 | 1,059 | 1,086 | 1,056 | 1,082 | 11,900 | 1,082 |
| 2023-06-20 | 1,071 | 1,071 | 1,059 | 1,060 | 8,700 | 1,060 |
| 2023-06-19 | 1,071 | 1,071 | 1,056 | 1,060 | 12,500 | 1,060 |
| 2023-06-16 | 1,063 | 1,068 | 1,050 | 1,068 | 12,700 | 1,068 |
| 2023-06-15 | 1,056 | 1,063 | 1,045 | 1,061 | 16,300 | 1,061 |
| 2023-06-14 | 1,065 | 1,069 | 1,057 | 1,061 | 16,700 | 1,061 |
| 2023-06-13 | 1,074 | 1,074 | 1,062 | 1,069 | 11,200 | 1,069 |
| 2023-06-12 | 1,085 | 1,085 | 1,064 | 1,075 | 11,000 | 1,075 |
| 2023-06-09 | 1,092 | 1,102 | 1,085 | 1,085 | 15,900 | 1,085 |
| 2023-06-08 | 1,106 | 1,125 | 1,080 | 1,091 | 19,800 | 1,091 |
| 2023-06-07 | 1,095 | 1,142 | 1,079 | 1,104 | 78,100 | 1,104 |
| 2023-06-06 | 1,052 | 1,052 | 1,042 | 1,050 | 6,700 | 1,050 |
| 2023-06-05 | 1,053 | 1,053 | 1,041 | 1,048 | 11,800 | 1,048 |
| 2023-06-02 | 1,027 | 1,044 | 1,024 | 1,039 | 6,200 | 1,039 |
| 2023-06-01 | 1,035 | 1,038 | 1,020 | 1,027 | 20,800 | 1,027 |
| 2023-05-31 | 1,035 | 1,045 | 1,027 | 1,033 | 12,000 | 1,033 |
| 2023-05-30 | 1,044 | 1,044 | 1,020 | 1,037 | 25,200 | 1,037 |
| 2023-05-29 | 1,044 | 1,057 | 1,044 | 1,046 | 7,300 | 1,046 |
| 2023-05-26 | 1,063 | 1,064 | 1,042 | 1,044 | 21,900 | 1,044 |
| 2023-05-25 | 1,075 | 1,085 | 1,060 | 1,060 | 18,900 | 1,060 |
| 2023-05-24 | 1,086 | 1,096 | 1,077 | 1,084 | 10,300 | 1,084 |
| 2023-05-23 | 1,089 | 1,099 | 1,082 | 1,086 | 7,000 | 1,086 |
| 2023-05-22 | 1,071 | 1,087 | 1,071 | 1,082 | 13,200 | 1,082 |
| 2023-05-19 | 1,081 | 1,089 | 1,061 | 1,063 | 31,200 | 1,063 |
| 2023-05-18 | 1,089 | 1,095 | 1,082 | 1,088 | 13,200 | 1,088 |
| 2023-05-17 | 1,087 | 1,087 | 1,070 | 1,084 | 13,100 | 1,084 |
| 2023-05-16 | 1,090 | 1,090 | 1,077 | 1,083 | 15,100 | 1,083 |
| 2023-05-15 | 1,081 | 1,113 | 1,056 | 1,080 | 51,500 | 1,080 |
| 2023-05-12 | 1,119 | 1,119 | 1,095 | 1,095 | 27,000 | 1,095 |
| 2023-05-11 | 1,117 | 1,120 | 1,111 | 1,111 | 9,400 | 1,111 |
| 2023-05-10 | 1,112 | 1,118 | 1,101 | 1,117 | 25,000 | 1,117 |
| 2023-05-09 | 1,122 | 1,128 | 1,111 | 1,112 | 20,600 | 1,112 |
| 2023-05-08 | 1,128 | 1,139 | 1,122 | 1,122 | 11,700 | 1,122 |
| 2023-05-02 | 1,131 | 1,139 | 1,127 | 1,131 | 8,000 | 1,131 |
| 2023-05-01 | 1,127 | 1,134 | 1,115 | 1,131 | 15,200 | 1,131 |
| 2023-04-28 | 1,135 | 1,141 | 1,125 | 1,130 | 12,300 | 1,130 |
| 2023-04-27 | 1,153 | 1,157 | 1,135 | 1,137 | 11,500 | 1,137 |
| 2023-04-26 | 1,159 | 1,165 | 1,134 | 1,146 | 28,700 | 1,146 |
| 2023-04-25 | 1,165 | 1,166 | 1,146 | 1,151 | 27,400 | 1,151 |
| 2023-04-24 | 1,144 | 1,179 | 1,139 | 1,160 | 65,800 | 1,160 |
| 2023-04-21 | 1,140 | 1,140 | 1,120 | 1,131 | 28,000 | 1,131 |
| 2023-04-20 | 1,138 | 1,149 | 1,118 | 1,140 | 40,200 | 1,140 |
| 2023-04-19 | 1,124 | 1,150 | 1,114 | 1,131 | 124,500 | 1,131 |
| 2023-04-18 | 1,102 | 1,107 | 1,066 | 1,094 | 51,300 | 1,094 |
| 2023-04-17 | 1,119 | 1,161 | 1,078 | 1,124 | 159,400 | 1,124 |
| 2023-04-14 | 1,076 | 1,086 | 1,060 | 1,086 | 13,500 | 1,086 |
| 2023-04-13 | 1,062 | 1,072 | 1,062 | 1,072 | 4,300 | 1,072 |
| 2023-04-12 | 1,068 | 1,068 | 1,060 | 1,062 | 4,100 | 1,062 |
| 2023-04-11 | 1,068 | 1,072 | 1,060 | 1,062 | 6,400 | 1,062 |
| 2023-04-10 | 1,060 | 1,066 | 1,060 | 1,066 | 2,000 | 1,066 |
| 2023-04-07 | 1,060 | 1,065 | 1,056 | 1,060 | 9,200 | 1,060 |
| 2023-04-06 | 1,060 | 1,064 | 1,050 | 1,060 | 13,600 | 1,060 |
| 2023-04-05 | 1,049 | 1,062 | 1,048 | 1,053 | 3,300 | 1,053 |
| 2023-04-04 | 1,061 | 1,065 | 1,048 | 1,058 | 14,200 | 1,058 |
| 2023-04-03 | 1,069 | 1,069 | 1,050 | 1,065 | 7,500 | 1,065 |
| 2023-03-31 | 1,045 | 1,067 | 1,045 | 1,061 | 4,700 | 1,061 |
| 2023-03-30 | 1,026 | 1,056 | 1,022 | 1,051 | 22,200 | 1,051 |
| 2023-03-29 | 1,072 | 1,083 | 1,072 | 1,082 | 11,200 | 1,082 |
| 2023-03-28 | 1,082 | 1,082 | 1,072 | 1,072 | 8,700 | 1,072 |
| 2023-03-27 | 1,086 | 1,086 | 1,064 | 1,082 | 12,300 | 1,082 |
| 2023-03-24 | 1,047 | 1,067 | 1,047 | 1,056 | 2,500 | 1,056 |
| 2023-03-23 | 1,045 | 1,054 | 1,038 | 1,038 | 9,300 | 1,038 |
| 2023-03-22 | 1,058 | 1,067 | 1,050 | 1,050 | 9,400 | 1,050 |
| 2023-03-20 | 1,060 | 1,070 | 1,053 | 1,053 | 11,400 | 1,053 |
| 2023-03-17 | 1,063 | 1,066 | 1,043 | 1,059 | 6,900 | 1,059 |
| 2023-03-16 | 1,043 | 1,058 | 1,035 | 1,058 | 11,700 | 1,058 |
| 2023-03-15 | 1,058 | 1,058 | 1,046 | 1,053 | 2,600 | 1,053 |
| 2023-03-14 | 1,055 | 1,056 | 1,042 | 1,042 | 16,200 | 1,042 |
| 2023-03-13 | 1,072 | 1,072 | 1,054 | 1,062 | 10,200 | 1,062 |
| 2023-03-10 | 1,087 | 1,087 | 1,071 | 1,086 | 7,300 | 1,086 |
| 2023-03-09 | 1,069 | 1,087 | 1,069 | 1,084 | 5,100 | 1,084 |
| 2023-03-08 | 1,066 | 1,082 | 1,062 | 1,077 | 6,800 | 1,077 |
| 2023-03-07 | 1,079 | 1,079 | 1,058 | 1,065 | 19,200 | 1,065 |
| 2023-03-06 | 1,085 | 1,087 | 1,071 | 1,076 | 25,100 | 1,076 |
| 2023-03-03 | 1,072 | 1,097 | 1,072 | 1,077 | 26,100 | 1,077 |
| 2023-03-02 | 1,077 | 1,086 | 1,072 | 1,082 | 15,700 | 1,082 |
| 2023-03-01 | 1,072 | 1,085 | 1,067 | 1,085 | 16,800 | 1,085 |
| 2023-02-28 | 1,070 | 1,082 | 1,063 | 1,081 | 16,800 | 1,081 |
| 2023-02-27 | 1,081 | 1,089 | 1,069 | 1,070 | 19,900 | 1,070 |
| 2023-02-24 | 1,084 | 1,087 | 1,080 | 1,080 | 4,600 | 1,080 |
| 2023-02-22 | 1,087 | 1,087 | 1,084 | 1,084 | 1,400 | 1,084 |
| 2023-02-21 | 1,085 | 1,088 | 1,076 | 1,088 | 6,900 | 1,088 |
| 2023-02-20 | 1,085 | 1,089 | 1,077 | 1,083 | 12,600 | 1,083 |
| 2023-02-17 | 1,080 | 1,085 | 1,074 | 1,085 | 5,500 | 1,085 |
| 2023-02-16 | 1,093 | 1,093 | 1,068 | 1,072 | 16,700 | 1,072 |
| 2023-02-15 | 1,100 | 1,100 | 1,075 | 1,079 | 19,700 | 1,079 |
| 2023-02-14 | 1,082 | 1,110 | 1,082 | 1,110 | 26,500 | 1,110 |
| 2023-02-13 | 1,050 | 1,078 | 1,050 | 1,075 | 33,600 | 1,075 |
| 2023-02-10 | 1,089 | 1,095 | 1,079 | 1,095 | 19,200 | 1,095 |
| 2023-02-09 | 1,094 | 1,100 | 1,079 | 1,088 | 33,100 | 1,088 |
| 2023-02-08 | 1,106 | 1,106 | 1,087 | 1,093 | 10,700 | 1,093 |
| 2023-02-07 | 1,112 | 1,115 | 1,103 | 1,106 | 18,900 | 1,106 |
| 2023-02-06 | 1,127 | 1,131 | 1,110 | 1,112 | 22,300 | 1,112 |
| 2023-02-03 | 1,111 | 1,134 | 1,103 | 1,131 | 56,200 | 1,131 |
| 2023-02-02 | 1,121 | 1,126 | 1,111 | 1,111 | 46,000 | 1,111 |
| 2023-02-01 | 1,125 | 1,126 | 1,115 | 1,116 | 36,600 | 1,116 |
| 2023-01-31 | 1,120 | 1,125 | 1,111 | 1,121 | 39,200 | 1,121 |
| 2023-01-30 | 1,117 | 1,122 | 1,108 | 1,120 | 38,900 | 1,120 |
| 2023-01-27 | 1,127 | 1,132 | 1,113 | 1,130 | 29,400 | 1,130 |
| 2023-01-26 | 1,120 | 1,141 | 1,106 | 1,127 | 75,300 | 1,127 |
| 2023-01-25 | 1,127 | 1,131 | 1,104 | 1,104 | 19,600 | 1,104 |
| 2023-01-24 | 1,124 | 1,137 | 1,121 | 1,130 | 17,600 | 1,130 |
| 2023-01-23 | 1,081 | 1,119 | 1,081 | 1,119 | 18,000 | 1,119 |
| 2023-01-20 | 1,065 | 1,106 | 1,053 | 1,089 | 40,400 | 1,089 |
| 2023-01-19 | 1,107 | 1,107 | 1,021 | 1,066 | 117,200 | 1,066 |
| 2023-01-18 | 1,151 | 1,151 | 1,102 | 1,112 | 36,700 | 1,112 |
| 2023-01-17 | 1,158 | 1,160 | 1,147 | 1,155 | 36,800 | 1,155 |
| 2023-01-16 | 1,135 | 1,160 | 1,127 | 1,158 | 43,400 | 1,158 |
| 2023-01-13 | 1,133 | 1,160 | 1,123 | 1,149 | 74,000 | 1,149 |
| 2023-01-12 | 1,124 | 1,137 | 1,095 | 1,124 | 26,400 | 1,124 |
| 2023-01-11 | 1,136 | 1,137 | 1,105 | 1,124 | 21,900 | 1,124 |
| 2023-01-10 | 1,118 | 1,135 | 1,098 | 1,123 | 29,700 | 1,123 |
| 2023-01-06 | 1,109 | 1,124 | 1,080 | 1,099 | 27,300 | 1,099 |
| 2023-01-05 | 1,104 | 1,104 | 1,076 | 1,095 | 17,000 | 1,095 |
| 2023-01-04 | 1,140 | 1,140 | 1,075 | 1,075 | 8,800 | 1,075 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株