6753 シャープ(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 | 1,015 | 1,028.5 | 996.1 | 1,005.5 | 2,189,200 | 1,005.50 |
| 2023-12-28 | 998.9 | 1,006.5 | 989.1 | 1,006 | 1,400,000 | 1,006 |
| 2023-12-27 | 1,000 | 1,019.5 | 997.4 | 1,003 | 2,228,500 | 1,003 |
| 2023-12-26 | 1,000 | 1,013 | 991.6 | 995.5 | 1,227,200 | 995.50 |
| 2023-12-25 | 1,006.5 | 1,019 | 1,000.5 | 1,000.5 | 1,103,900 | 1,000.50 |
| 2023-12-22 | 999.4 | 1,016 | 995.5 | 1,002 | 1,436,700 | 1,002 |
| 2023-12-21 | 998 | 1,010 | 994.3 | 1,002 | 1,338,600 | 1,002 |
| 2023-12-20 | 1,020.5 | 1,036.5 | 1,008.5 | 1,011.5 | 1,698,400 | 1,011.50 |
| 2023-12-19 | 997.5 | 1,018 | 989.1 | 1,017.5 | 2,031,500 | 1,017.50 |
| 2023-12-18 | 1,018 | 1,023.5 | 993.1 | 997.5 | 3,058,700 | 997.50 |
| 2023-12-15 | 1,048.5 | 1,055 | 1,020.5 | 1,042 | 3,924,600 | 1,042 |
| 2023-12-14 | 1,059 | 1,082 | 1,033.5 | 1,044.5 | 4,142,100 | 1,044.50 |
| 2023-12-13 | 995 | 1,065 | 995 | 1,064 | 6,433,200 | 1,064 |
| 2023-12-12 | 975.3 | 992.1 | 971.5 | 992.1 | 3,819,000 | 992.10 |
| 2023-12-11 | 952.3 | 968.8 | 952.1 | 960.5 | 2,238,700 | 960.50 |
| 2023-12-08 | 939.5 | 949.4 | 932.9 | 948.5 | 3,220,700 | 948.50 |
| 2023-12-07 | 957.8 | 973 | 952.3 | 954.5 | 2,785,900 | 954.50 |
| 2023-12-06 | 925 | 959.9 | 922.5 | 959.1 | 3,846,600 | 959.10 |
| 2023-12-05 | 904 | 932.1 | 904 | 922.4 | 3,269,300 | 922.40 |
| 2023-12-04 | 919 | 930.9 | 905.5 | 911.5 | 2,805,000 | 911.50 |
| 2023-12-01 | 935 | 937.8 | 917.3 | 921.4 | 3,004,500 | 921.40 |
| 2023-11-30 | 934.2 | 937 | 916.6 | 925.6 | 4,689,500 | 925.60 |
| 2023-11-29 | 936.9 | 944.6 | 922.1 | 925 | 5,134,600 | 925 |
| 2023-11-28 | 1,010.5 | 1,016 | 941.3 | 941.8 | 11,243,400 | 941.80 |
| 2023-11-27 | 1,025 | 1,083 | 1,016.5 | 1,040.5 | 6,195,100 | 1,040.50 |
| 2023-11-24 | 1,055 | 1,059.5 | 1,010.5 | 1,019 | 6,378,500 | 1,019 |
| 2023-11-22 | 1,108 | 1,129.5 | 1,043 | 1,046.5 | 8,184,700 | 1,046.50 |
| 2023-11-21 | 1,019 | 1,144.5 | 1,017.5 | 1,127.5 | 15,022,900 | 1,127.50 |
| 2023-11-20 | 995 | 1,040 | 986 | 1,029.5 | 5,414,700 | 1,029.50 |
| 2023-11-17 | 981.1 | 999.9 | 975.6 | 993.3 | 2,773,800 | 993.30 |
| 2023-11-16 | 998 | 1,007 | 979.7 | 981.7 | 3,554,500 | 981.70 |
| 2023-11-15 | 940.2 | 998 | 940.2 | 993.2 | 6,348,300 | 993.20 |
| 2023-11-14 | 918 | 933.9 | 909.7 | 922.8 | 2,828,200 | 922.80 |
| 2023-11-13 | 910.4 | 928.7 | 907 | 921.4 | 3,256,500 | 921.40 |
| 2023-11-10 | 893.2 | 911.8 | 869.4 | 910.2 | 6,407,200 | 910.20 |
| 2023-11-09 | 953.8 | 954.3 | 883.1 | 893.1 | 11,385,300 | 893.10 |
| 2023-11-08 | 998 | 1,008.5 | 985.3 | 998.8 | 3,153,000 | 998.80 |
| 2023-11-07 | 1,001.5 | 1,003 | 974.4 | 997.2 | 2,671,400 | 997.20 |
| 2023-11-06 | 973 | 1,003.5 | 972.8 | 999.9 | 4,525,900 | 999.90 |
| 2023-11-02 | 959.9 | 966.9 | 951.8 | 961.7 | 2,269,200 | 961.70 |
| 2023-11-01 | 946 | 954 | 939.1 | 951 | 3,084,900 | 951 |
| 2023-10-31 | 920 | 942 | 914 | 939.7 | 3,711,000 | 939.70 |
| 2023-10-30 | 939.2 | 939.2 | 902.2 | 911.6 | 13,592,000 | 911.60 |
| 2023-10-27 | 937 | 946.8 | 929 | 939.2 | 2,503,200 | 939.20 |
| 2023-10-26 | 931 | 941.1 | 921.9 | 929.6 | 2,917,900 | 929.60 |
| 2023-10-25 | 931.9 | 948.6 | 928.6 | 935.9 | 2,512,400 | 935.90 |
| 2023-10-24 | 940.2 | 950 | 917.2 | 928.1 | 3,148,900 | 928.10 |
| 2023-10-23 | 925 | 942.6 | 918.1 | 937.1 | 2,491,300 | 937.10 |
| 2023-10-20 | 937.5 | 948 | 923.5 | 934.4 | 3,160,700 | 934.40 |
| 2023-10-19 | 930 | 938.7 | 916.6 | 937.6 | 3,508,900 | 937.60 |
| 2023-10-18 | 964.9 | 967.2 | 942.9 | 948.2 | 3,006,500 | 948.20 |
| 2023-10-17 | 931 | 953 | 925.5 | 951.3 | 2,950,000 | 951.30 |
| 2023-10-16 | 942.2 | 942.2 | 923.1 | 923.2 | 2,517,700 | 923.20 |
| 2023-10-13 | 961.6 | 971.6 | 947.3 | 953 | 3,093,200 | 953 |
| 2023-10-12 | 946.2 | 968.9 | 944.8 | 962.9 | 4,111,500 | 962.90 |
| 2023-10-11 | 923.5 | 942 | 921.9 | 934.5 | 2,828,900 | 934.50 |
| 2023-10-10 | 922.1 | 929.9 | 912.3 | 917.1 | 2,909,700 | 917.10 |
| 2023-10-06 | 923.2 | 925.3 | 915.4 | 918.7 | 2,108,800 | 918.70 |
| 2023-10-05 | 917 | 937.1 | 904 | 937 | 2,864,600 | 937 |
| 2023-10-04 | 896.2 | 919.5 | 894.7 | 912 | 3,192,700 | 912 |
| 2023-10-03 | 945 | 945.1 | 902 | 903.8 | 4,041,300 | 903.80 |
| 2023-10-02 | 942 | 963.8 | 936.8 | 949 | 4,291,500 | 949 |
| 2023-09-29 | 937.4 | 944.1 | 918.4 | 932 | 3,109,200 | 932 |
| 2023-09-28 | 925.7 | 937.6 | 920.4 | 930.7 | 2,519,300 | 930.70 |
| 2023-09-27 | 903.9 | 926.6 | 903.3 | 924.1 | 2,655,400 | 924.10 |
| 2023-09-26 | 920 | 924 | 903.8 | 912.1 | 2,067,700 | 912.10 |
| 2023-09-25 | 895.3 | 917.8 | 894.1 | 916 | 2,055,400 | 916 |
| 2023-09-22 | 886.3 | 905.4 | 878.9 | 901.5 | 2,864,300 | 901.50 |
| 2023-09-21 | 909.8 | 911 | 890.7 | 896.6 | 2,754,600 | 896.60 |
| 2023-09-20 | 932 | 932.3 | 910 | 910 | 3,400,700 | 910 |
| 2023-09-19 | 943.5 | 958.6 | 932.3 | 938.5 | 2,813,300 | 938.50 |
| 2023-09-15 | 930 | 940.8 | 926.6 | 938.6 | 2,878,200 | 938.60 |
| 2023-09-14 | 929 | 937.6 | 921.1 | 924.3 | 2,003,200 | 924.30 |
| 2023-09-13 | 926 | 935.5 | 924 | 930.1 | 2,005,200 | 930.10 |
| 2023-09-12 | 931.6 | 943.9 | 918.1 | 925.5 | 2,197,600 | 925.50 |
| 2023-09-11 | 908.1 | 926.7 | 906.6 | 923.2 | 2,493,200 | 923.20 |
| 2023-09-08 | 921.7 | 936.2 | 901.5 | 902.8 | 4,893,300 | 902.80 |
| 2023-09-07 | 936.5 | 947.5 | 932.7 | 934.8 | 2,125,700 | 934.80 |
| 2023-09-06 | 959.5 | 959.5 | 937.5 | 940.8 | 2,648,600 | 940.80 |
| 2023-09-05 | 922.9 | 957.6 | 920.1 | 950 | 4,305,600 | 950 |
| 2023-09-04 | 921 | 923.8 | 911 | 921.9 | 3,026,200 | 921.90 |
| 2023-09-01 | 903 | 933.7 | 903 | 924 | 4,092,400 | 924 |
| 2023-08-31 | 919 | 928.6 | 890.6 | 896.9 | 7,455,700 | 896.90 |
| 2023-08-30 | 910 | 937 | 908.9 | 919 | 5,735,500 | 919 |
| 2023-08-29 | 905 | 910.3 | 900.3 | 907.5 | 1,769,000 | 907.50 |
| 2023-08-28 | 895.6 | 906.4 | 893.2 | 903.2 | 2,209,700 | 903.20 |
| 2023-08-25 | 884 | 901.2 | 882.1 | 900 | 2,864,900 | 900 |
| 2023-08-24 | 899 | 922 | 898.4 | 910.6 | 4,010,500 | 910.60 |
| 2023-08-23 | 882 | 898.5 | 875.2 | 898.4 | 2,970,100 | 898.40 |
| 2023-08-22 | 875.1 | 880 | 869.6 | 877 | 1,959,000 | 877 |
| 2023-08-21 | 854.5 | 881.9 | 853.7 | 873.5 | 4,485,200 | 873.50 |
| 2023-08-18 | 830 | 858 | 828.1 | 852.1 | 4,395,800 | 852.10 |
| 2023-08-17 | 839.6 | 844.6 | 823 | 833.6 | 3,607,200 | 833.60 |
| 2023-08-16 | 860.3 | 860.3 | 842.3 | 842.3 | 5,200,700 | 842.30 |
| 2023-08-15 | 911 | 928 | 880 | 880.7 | 4,896,200 | 880.70 |
| 2023-08-14 | 920.5 | 961 | 898.4 | 912.3 | 14,098,900 | 912.30 |
| 2023-08-10 | 891.6 | 895 | 845.3 | 860.5 | 4,787,500 | 860.50 |
| 2023-08-09 | 864.8 | 887.9 | 864.8 | 883.7 | 3,791,900 | 883.70 |
| 2023-08-08 | 897.1 | 899.8 | 845.4 | 864.5 | 7,501,100 | 864.50 |
| 2023-08-07 | 860 | 913.4 | 832.1 | 912.1 | 12,750,600 | 912.10 |
| 2023-08-04 | 832 | 850 | 824.2 | 839.9 | 3,558,200 | 839.90 |
| 2023-08-03 | 836.2 | 836.2 | 812.8 | 824.6 | 2,480,700 | 824.60 |
| 2023-08-02 | 840 | 842.1 | 830 | 840.3 | 3,529,300 | 840.30 |
| 2023-08-01 | 845 | 857.4 | 841.8 | 848.6 | 2,519,100 | 848.60 |
| 2023-07-31 | 853.4 | 853.8 | 838.2 | 845 | 3,011,200 | 845 |
| 2023-07-28 | 838.1 | 855 | 833.1 | 850.8 | 4,281,800 | 850.80 |
| 2023-07-27 | 810 | 855 | 809.9 | 852 | 8,590,000 | 852 |
| 2023-07-26 | 800.4 | 807.9 | 793.5 | 805.9 | 1,682,700 | 805.90 |
| 2023-07-25 | 803 | 804.8 | 795.9 | 804.4 | 1,614,100 | 804.40 |
| 2023-07-24 | 804 | 804.6 | 796 | 798.5 | 1,865,400 | 798.50 |
| 2023-07-21 | 805.8 | 806.6 | 795.3 | 798 | 2,027,500 | 798 |
| 2023-07-20 | 810 | 816 | 802.1 | 803.3 | 1,778,600 | 803.30 |
| 2023-07-19 | 805 | 812 | 802.2 | 810.5 | 2,453,100 | 810.50 |
| 2023-07-18 | 799 | 808.6 | 796.1 | 805.5 | 2,292,200 | 805.50 |
| 2023-07-14 | 797 | 806.6 | 796 | 802 | 2,426,800 | 802 |
| 2023-07-13 | 802 | 803.8 | 793.6 | 797.7 | 2,079,900 | 797.70 |
| 2023-07-12 | 794 | 801 | 788.6 | 794.4 | 2,198,900 | 794.40 |
| 2023-07-11 | 795.8 | 795.9 | 787 | 788.4 | 2,148,700 | 788.40 |
| 2023-07-10 | 792.2 | 794.5 | 781.4 | 786.4 | 4,014,900 | 786.40 |
| 2023-07-07 | 803.2 | 806 | 790.2 | 790.2 | 3,722,600 | 790.20 |
| 2023-07-06 | 820.3 | 823.4 | 811.8 | 815.3 | 3,338,200 | 815.30 |
| 2023-07-05 | 825 | 829.8 | 819.2 | 829.2 | 2,088,700 | 829.20 |
| 2023-07-04 | 832.9 | 840.7 | 827.7 | 829.6 | 2,739,500 | 829.60 |
| 2023-07-03 | 813 | 845.1 | 806 | 844.3 | 6,480,500 | 844.30 |
| 2023-06-30 | 804.2 | 807 | 797.4 | 803.9 | 2,773,500 | 803.90 |
| 2023-06-29 | 801 | 813.1 | 799 | 807 | 3,282,700 | 807 |
| 2023-06-28 | 792.7 | 801 | 790.9 | 801 | 3,206,800 | 801 |
| 2023-06-27 | 787.5 | 792 | 780 | 790.6 | 3,394,300 | 790.60 |
| 2023-06-26 | 780 | 787.6 | 774.4 | 784.8 | 2,312,700 | 784.80 |
| 2023-06-23 | 792 | 794.5 | 773.7 | 784.4 | 4,419,400 | 784.40 |
| 2023-06-22 | 810 | 810.8 | 791.3 | 793.4 | 3,564,300 | 793.40 |
| 2023-06-21 | 808 | 818.3 | 801.1 | 808 | 3,946,800 | 808 |
| 2023-06-20 | 799.4 | 811.1 | 795.4 | 811.1 | 4,341,200 | 811.10 |
| 2023-06-19 | 775 | 801 | 771.6 | 799.4 | 5,766,400 | 799.40 |
| 2023-06-16 | 779.4 | 781.7 | 765.5 | 767.6 | 6,292,000 | 767.60 |
| 2023-06-15 | 793.9 | 796.2 | 783.2 | 785 | 3,801,600 | 785 |
| 2023-06-14 | 797.8 | 802.8 | 779.7 | 789.1 | 6,062,400 | 789.10 |
| 2023-06-13 | 808.9 | 814.9 | 798.8 | 805.6 | 4,255,100 | 805.60 |
| 2023-06-12 | 822.2 | 829.9 | 809 | 809.6 | 3,251,100 | 809.60 |
| 2023-06-09 | 820.3 | 827 | 808.8 | 818 | 5,080,100 | 818 |
| 2023-06-08 | 827.9 | 848.4 | 823.6 | 824.6 | 4,897,700 | 824.60 |
| 2023-06-07 | 807 | 840.2 | 806.9 | 826.6 | 8,395,300 | 826.60 |
| 2023-06-06 | 790.2 | 805.8 | 780 | 801 | 3,796,400 | 801 |
| 2023-06-05 | 770.3 | 812 | 769.6 | 802 | 8,749,700 | 802 |
| 2023-06-02 | 785 | 785 | 756 | 759 | 5,411,700 | 759 |
| 2023-06-01 | 797 | 801 | 775 | 778 | 3,868,800 | 778 |
| 2023-05-31 | 823 | 824 | 793 | 800 | 8,155,900 | 800 |
| 2023-05-30 | 822 | 829 | 817 | 828 | 2,101,500 | 828 |
| 2023-05-29 | 830 | 830 | 817 | 821 | 2,054,300 | 821 |
| 2023-05-26 | 835 | 841 | 820 | 820 | 2,680,400 | 820 |
| 2023-05-25 | 842 | 848 | 834 | 835 | 2,038,200 | 835 |
| 2023-05-24 | 839 | 849 | 834 | 847 | 2,337,400 | 847 |
| 2023-05-23 | 867 | 868 | 844 | 848 | 3,489,000 | 848 |
| 2023-05-22 | 857 | 867 | 857 | 864 | 1,864,500 | 864 |
| 2023-05-19 | 859 | 864 | 855 | 862 | 2,282,300 | 862 |
| 2023-05-18 | 871 | 880 | 860 | 860 | 2,928,600 | 860 |
| 2023-05-17 | 884 | 890 | 867 | 870 | 2,717,400 | 870 |
| 2023-05-16 | 879 | 893 | 874 | 885 | 3,190,700 | 885 |
| 2023-05-15 | 900 | 907 | 875 | 876 | 5,531,500 | 876 |
| 2023-05-12 | 927 | 938 | 904 | 904 | 8,765,400 | 904 |
| 2023-05-11 | 990 | 995 | 979 | 990 | 2,188,700 | 990 |
| 2023-05-10 | 990 | 993 | 975 | 992 | 2,045,200 | 992 |
| 2023-05-09 | 983 | 992 | 972 | 990 | 1,971,100 | 990 |
| 2023-05-08 | 955 | 984 | 950 | 984 | 2,515,300 | 984 |
| 2023-05-02 | 969 | 970 | 956 | 956 | 1,203,200 | 956 |
| 2023-05-01 | 970 | 972 | 965 | 967 | 1,747,900 | 967 |
| 2023-04-28 | 962 | 967 | 952 | 966 | 2,139,700 | 966 |
| 2023-04-27 | 941 | 952 | 940 | 948 | 1,216,300 | 948 |
| 2023-04-26 | 940 | 945 | 937 | 942 | 1,535,500 | 942 |
| 2023-04-25 | 958 | 962 | 945 | 945 | 1,466,800 | 945 |
| 2023-04-24 | 963 | 969 | 957 | 959 | 887,300 | 959 |
| 2023-04-21 | 957 | 965 | 953 | 959 | 1,182,000 | 959 |
| 2023-04-20 | 958 | 965 | 954 | 961 | 1,110,500 | 961 |
| 2023-04-19 | 975 | 978 | 962 | 963 | 1,080,300 | 963 |
| 2023-04-18 | 974 | 979 | 971 | 975 | 1,402,600 | 975 |
| 2023-04-17 | 965 | 972 | 964 | 971 | 1,204,800 | 971 |
| 2023-04-14 | 964 | 966 | 956 | 959 | 1,390,100 | 959 |
| 2023-04-13 | 961 | 964 | 952 | 958 | 1,141,500 | 958 |
| 2023-04-12 | 963 | 967 | 953 | 967 | 1,749,600 | 967 |
| 2023-04-11 | 955 | 962 | 951 | 957 | 1,443,000 | 957 |
| 2023-04-10 | 952 | 956 | 943 | 949 | 1,554,400 | 949 |
| 2023-04-07 | 928 | 944 | 928 | 944 | 1,056,700 | 944 |
| 2023-04-06 | 935 | 939 | 924 | 928 | 2,900,600 | 928 |
| 2023-04-05 | 949 | 955 | 942 | 944 | 1,445,800 | 944 |
| 2023-04-04 | 941 | 951 | 938 | 951 | 1,386,300 | 951 |
| 2023-04-03 | 943 | 946 | 934 | 935 | 2,080,300 | 935 |
| 2023-03-31 | 954 | 959 | 931 | 933 | 3,454,400 | 933 |
| 2023-03-30 | 952 | 958 | 946 | 949 | 1,916,300 | 949 |
| 2023-03-29 | 954 | 956 | 944 | 956 | 1,822,500 | 956 |
| 2023-03-28 | 946 | 950 | 941 | 949 | 952,800 | 949 |
| 2023-03-27 | 948 | 952 | 944 | 946 | 1,095,700 | 946 |
| 2023-03-24 | 945 | 951 | 939 | 944 | 1,109,100 | 944 |
| 2023-03-23 | 931 | 945 | 928 | 942 | 1,249,400 | 942 |
| 2023-03-22 | 920 | 942 | 908 | 938 | 2,278,500 | 938 |
| 2023-03-20 | 917 | 929 | 911 | 911 | 2,093,600 | 911 |
| 2023-03-17 | 939 | 939 | 920 | 925 | 3,738,500 | 925 |
| 2023-03-16 | 920 | 929 | 903 | 929 | 2,328,700 | 929 |
| 2023-03-15 | 940 | 947 | 933 | 937 | 1,328,300 | 937 |
| 2023-03-14 | 932 | 939 | 924 | 932 | 2,378,000 | 932 |
| 2023-03-13 | 935 | 942 | 931 | 941 | 2,060,500 | 941 |
| 2023-03-10 | 941 | 951 | 938 | 944 | 2,516,600 | 944 |
| 2023-03-09 | 951 | 958 | 950 | 950 | 1,302,000 | 950 |
| 2023-03-08 | 951 | 959 | 946 | 949 | 2,124,600 | 949 |
| 2023-03-07 | 943 | 961 | 943 | 960 | 2,579,300 | 960 |
| 2023-03-06 | 941 | 956 | 937 | 949 | 2,608,600 | 949 |
| 2023-03-03 | 921 | 934 | 919 | 932 | 2,076,200 | 932 |
| 2023-03-02 | 939 | 939 | 916 | 918 | 2,372,500 | 918 |
| 2023-03-01 | 935 | 937 | 926 | 935 | 1,481,400 | 935 |
| 2023-02-28 | 934 | 941 | 933 | 940 | 1,709,600 | 940 |
| 2023-02-27 | 931 | 940 | 930 | 933 | 1,350,000 | 933 |
| 2023-02-24 | 936 | 946 | 928 | 935 | 2,086,500 | 935 |
| 2023-02-22 | 957 | 960 | 936 | 938 | 2,718,000 | 938 |
| 2023-02-21 | 977 | 982 | 965 | 967 | 1,616,500 | 967 |
| 2023-02-20 | 969 | 977 | 965 | 977 | 1,513,400 | 977 |
| 2023-02-17 | 959 | 970 | 958 | 969 | 1,642,400 | 969 |
| 2023-02-16 | 947 | 964 | 944 | 964 | 2,171,200 | 964 |
| 2023-02-15 | 948 | 952 | 944 | 949 | 1,720,400 | 949 |
| 2023-02-14 | 957 | 959 | 936 | 943 | 2,307,700 | 943 |
| 2023-02-13 | 960 | 962 | 944 | 953 | 1,557,200 | 953 |
| 2023-02-10 | 931 | 962 | 927 | 961 | 4,819,800 | 961 |
| 2023-02-09 | 939 | 953 | 935 | 943 | 4,177,500 | 943 |
| 2023-02-08 | 992 | 1,005 | 935 | 946 | 13,391,500 | 946 |
| 2023-02-07 | 1,081 | 1,093 | 1,081 | 1,082 | 2,492,500 | 1,082 |
| 2023-02-06 | 1,083 | 1,091 | 1,079 | 1,091 | 1,935,800 | 1,091 |
| 2023-02-03 | 1,084 | 1,087 | 1,072 | 1,074 | 1,779,600 | 1,074 |
| 2023-02-02 | 1,087 | 1,091 | 1,076 | 1,084 | 1,365,700 | 1,084 |
| 2023-02-01 | 1,072 | 1,088 | 1,068 | 1,079 | 1,973,600 | 1,079 |
| 2023-01-31 | 1,074 | 1,080 | 1,070 | 1,074 | 1,237,000 | 1,074 |
| 2023-01-30 | 1,073 | 1,075 | 1,060 | 1,071 | 1,294,400 | 1,071 |
| 2023-01-27 | 1,064 | 1,086 | 1,060 | 1,073 | 2,394,900 | 1,073 |
| 2023-01-26 | 1,069 | 1,069 | 1,051 | 1,056 | 1,719,800 | 1,056 |
| 2023-01-25 | 1,060 | 1,072 | 1,057 | 1,071 | 1,500,300 | 1,071 |
| 2023-01-24 | 1,041 | 1,069 | 1,041 | 1,063 | 2,978,700 | 1,063 |
| 2023-01-23 | 1,038 | 1,040 | 1,031 | 1,036 | 1,516,500 | 1,036 |
| 2023-01-20 | 990 | 1,030 | 990 | 1,029 | 2,992,600 | 1,029 |
| 2023-01-19 | 997 | 1,014 | 996 | 1,003 | 1,558,500 | 1,003 |
| 2023-01-18 | 1,002 | 1,013 | 992 | 1,005 | 1,557,600 | 1,005 |
| 2023-01-17 | 985 | 1,004 | 984 | 999 | 1,533,100 | 999 |
| 2023-01-16 | 979 | 984 | 972 | 981 | 1,725,900 | 981 |
| 2023-01-13 | 987 | 1,003 | 984 | 987 | 1,776,300 | 987 |
| 2023-01-12 | 1,001 | 1,003 | 988 | 988 | 1,379,000 | 988 |
| 2023-01-11 | 986 | 1,006 | 981 | 1,003 | 2,260,800 | 1,003 |
| 2023-01-10 | 990 | 992 | 968 | 983 | 2,028,200 | 983 |
| 2023-01-06 | 961 | 987 | 960 | 984 | 1,588,400 | 984 |
| 2023-01-05 | 966 | 974 | 959 | 971 | 1,527,700 | 971 |
| 2023-01-04 | 947 | 966 | 946 | 966 | 2,109,200 | 966 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
