6785 (株)鈴木 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 | 1,100 | 1,111 | 1,093 | 1,097 | 21,900 | 1,097 |
| 2023-12-28 | 1,127 | 1,127 | 1,102 | 1,107 | 28,500 | 1,107 |
| 2023-12-27 | 1,111 | 1,127 | 1,103 | 1,127 | 54,800 | 1,127 |
| 2023-12-26 | 1,093 | 1,113 | 1,093 | 1,098 | 45,200 | 1,098 |
| 2023-12-25 | 1,105 | 1,106 | 1,088 | 1,089 | 26,500 | 1,089 |
| 2023-12-22 | 1,099 | 1,112 | 1,094 | 1,101 | 21,500 | 1,101 |
| 2023-12-21 | 1,100 | 1,110 | 1,094 | 1,098 | 26,000 | 1,098 |
| 2023-12-20 | 1,122 | 1,146 | 1,111 | 1,112 | 26,000 | 1,112 |
| 2023-12-19 | 1,116 | 1,134 | 1,115 | 1,119 | 17,900 | 1,119 |
| 2023-12-18 | 1,139 | 1,139 | 1,102 | 1,115 | 36,400 | 1,115 |
| 2023-12-15 | 1,144 | 1,155 | 1,134 | 1,148 | 44,900 | 1,148 |
| 2023-12-14 | 1,124 | 1,158 | 1,124 | 1,138 | 67,300 | 1,138 |
| 2023-12-13 | 1,114 | 1,124 | 1,108 | 1,114 | 17,200 | 1,114 |
| 2023-12-12 | 1,140 | 1,154 | 1,102 | 1,104 | 41,300 | 1,104 |
| 2023-12-11 | 1,105 | 1,139 | 1,105 | 1,139 | 37,100 | 1,139 |
| 2023-12-08 | 1,138 | 1,138 | 1,093 | 1,095 | 59,900 | 1,095 |
| 2023-12-07 | 1,185 | 1,185 | 1,142 | 1,144 | 42,600 | 1,144 |
| 2023-12-06 | 1,212 | 1,216 | 1,195 | 1,195 | 30,100 | 1,195 |
| 2023-12-05 | 1,250 | 1,251 | 1,222 | 1,224 | 39,500 | 1,224 |
| 2023-12-04 | 1,280 | 1,284 | 1,247 | 1,249 | 69,700 | 1,249 |
| 2023-12-01 | 1,228 | 1,255 | 1,222 | 1,250 | 92,500 | 1,250 |
| 2023-11-30 | 1,205 | 1,234 | 1,199 | 1,234 | 45,000 | 1,234 |
| 2023-11-29 | 1,219 | 1,234 | 1,202 | 1,205 | 56,500 | 1,205 |
| 2023-11-28 | 1,137 | 1,228 | 1,137 | 1,220 | 152,400 | 1,220 |
| 2023-11-27 | 1,124 | 1,130 | 1,119 | 1,126 | 16,900 | 1,126 |
| 2023-11-24 | 1,120 | 1,129 | 1,116 | 1,120 | 24,100 | 1,120 |
| 2023-11-22 | 1,101 | 1,122 | 1,101 | 1,112 | 18,600 | 1,112 |
| 2023-11-21 | 1,130 | 1,130 | 1,110 | 1,114 | 22,800 | 1,114 |
| 2023-11-20 | 1,161 | 1,161 | 1,122 | 1,122 | 25,700 | 1,122 |
| 2023-11-17 | 1,151 | 1,165 | 1,144 | 1,161 | 45,700 | 1,161 |
| 2023-11-16 | 1,136 | 1,160 | 1,121 | 1,156 | 69,100 | 1,156 |
| 2023-11-15 | 1,140 | 1,141 | 1,121 | 1,128 | 27,900 | 1,128 |
| 2023-11-14 | 1,160 | 1,166 | 1,130 | 1,133 | 21,400 | 1,133 |
| 2023-11-13 | 1,185 | 1,193 | 1,144 | 1,167 | 67,600 | 1,167 |
| 2023-11-10 | 1,169 | 1,194 | 1,169 | 1,180 | 73,800 | 1,180 |
| 2023-11-09 | 1,148 | 1,175 | 1,140 | 1,169 | 51,700 | 1,169 |
| 2023-11-08 | 1,185 | 1,185 | 1,137 | 1,137 | 36,800 | 1,137 |
| 2023-11-07 | 1,172 | 1,196 | 1,172 | 1,184 | 48,700 | 1,184 |
| 2023-11-06 | 1,215 | 1,218 | 1,191 | 1,202 | 54,800 | 1,202 |
| 2023-11-02 | 1,189 | 1,210 | 1,178 | 1,198 | 80,200 | 1,198 |
| 2023-11-01 | 1,189 | 1,194 | 1,176 | 1,189 | 87,700 | 1,189 |
| 2023-10-31 | 1,152 | 1,172 | 1,130 | 1,167 | 81,600 | 1,167 |
| 2023-10-30 | 1,120 | 1,158 | 1,118 | 1,142 | 92,200 | 1,142 |
| 2023-10-27 | 1,098 | 1,124 | 1,092 | 1,124 | 49,100 | 1,124 |
| 2023-10-26 | 1,091 | 1,098 | 1,079 | 1,086 | 41,500 | 1,086 |
| 2023-10-25 | 1,121 | 1,129 | 1,107 | 1,111 | 26,800 | 1,111 |
| 2023-10-24 | 1,111 | 1,124 | 1,077 | 1,115 | 55,800 | 1,115 |
| 2023-10-23 | 1,130 | 1,139 | 1,106 | 1,113 | 35,800 | 1,113 |
| 2023-10-20 | 1,128 | 1,137 | 1,117 | 1,131 | 33,600 | 1,131 |
| 2023-10-19 | 1,125 | 1,149 | 1,125 | 1,128 | 33,400 | 1,128 |
| 2023-10-18 | 1,159 | 1,159 | 1,137 | 1,147 | 28,300 | 1,147 |
| 2023-10-17 | 1,175 | 1,196 | 1,153 | 1,159 | 34,800 | 1,159 |
| 2023-10-16 | 1,196 | 1,213 | 1,165 | 1,171 | 53,000 | 1,171 |
| 2023-10-13 | 1,190 | 1,218 | 1,182 | 1,205 | 50,200 | 1,205 |
| 2023-10-12 | 1,192 | 1,215 | 1,181 | 1,208 | 49,400 | 1,208 |
| 2023-10-11 | 1,172 | 1,200 | 1,155 | 1,191 | 46,000 | 1,191 |
| 2023-10-10 | 1,165 | 1,176 | 1,165 | 1,172 | 17,900 | 1,172 |
| 2023-10-06 | 1,147 | 1,162 | 1,142 | 1,153 | 33,400 | 1,153 |
| 2023-10-05 | 1,114 | 1,141 | 1,114 | 1,141 | 39,100 | 1,141 |
| 2023-10-04 | 1,135 | 1,135 | 1,113 | 1,113 | 69,200 | 1,113 |
| 2023-10-03 | 1,172 | 1,172 | 1,140 | 1,145 | 57,200 | 1,145 |
| 2023-10-02 | 1,196 | 1,213 | 1,178 | 1,180 | 44,200 | 1,180 |
| 2023-09-29 | 1,211 | 1,222 | 1,181 | 1,185 | 75,700 | 1,185 |
| 2023-09-28 | 1,208 | 1,230 | 1,208 | 1,211 | 55,500 | 1,211 |
| 2023-09-27 | 1,192 | 1,207 | 1,174 | 1,206 | 64,600 | 1,206 |
| 2023-09-26 | 1,210 | 1,217 | 1,187 | 1,204 | 67,300 | 1,204 |
| 2023-09-25 | 1,194 | 1,231 | 1,178 | 1,216 | 88,300 | 1,216 |
| 2023-09-22 | 1,141 | 1,185 | 1,133 | 1,178 | 71,800 | 1,178 |
| 2023-09-21 | 1,171 | 1,173 | 1,158 | 1,163 | 39,400 | 1,163 |
| 2023-09-20 | 1,180 | 1,187 | 1,141 | 1,162 | 85,100 | 1,162 |
| 2023-09-19 | 1,151 | 1,177 | 1,135 | 1,173 | 73,900 | 1,173 |
| 2023-09-15 | 1,150 | 1,150 | 1,123 | 1,138 | 86,000 | 1,138 |
| 2023-09-14 | 1,075 | 1,137 | 1,069 | 1,135 | 94,600 | 1,135 |
| 2023-09-13 | 1,084 | 1,085 | 1,066 | 1,074 | 97,700 | 1,074 |
| 2023-09-12 | 1,094 | 1,111 | 1,086 | 1,089 | 64,800 | 1,089 |
| 2023-09-11 | 1,110 | 1,112 | 1,091 | 1,093 | 44,500 | 1,093 |
| 2023-09-08 | 1,118 | 1,126 | 1,105 | 1,105 | 36,600 | 1,105 |
| 2023-09-07 | 1,143 | 1,153 | 1,124 | 1,126 | 36,300 | 1,126 |
| 2023-09-06 | 1,131 | 1,147 | 1,131 | 1,147 | 21,600 | 1,147 |
| 2023-09-05 | 1,143 | 1,143 | 1,125 | 1,138 | 32,700 | 1,138 |
| 2023-09-04 | 1,139 | 1,152 | 1,139 | 1,148 | 23,500 | 1,148 |
| 2023-09-01 | 1,150 | 1,154 | 1,138 | 1,138 | 30,700 | 1,138 |
| 2023-08-31 | 1,150 | 1,162 | 1,139 | 1,152 | 85,000 | 1,152 |
| 2023-08-30 | 1,122 | 1,162 | 1,116 | 1,158 | 88,100 | 1,158 |
| 2023-08-29 | 1,129 | 1,129 | 1,107 | 1,118 | 52,400 | 1,118 |
| 2023-08-28 | 1,114 | 1,137 | 1,110 | 1,120 | 43,500 | 1,120 |
| 2023-08-25 | 1,092 | 1,106 | 1,083 | 1,101 | 59,700 | 1,101 |
| 2023-08-24 | 1,124 | 1,124 | 1,091 | 1,102 | 45,600 | 1,102 |
| 2023-08-23 | 1,100 | 1,139 | 1,094 | 1,112 | 111,500 | 1,112 |
| 2023-08-22 | 1,090 | 1,100 | 1,072 | 1,098 | 124,200 | 1,098 |
| 2023-08-21 | 1,072 | 1,093 | 1,065 | 1,075 | 73,100 | 1,075 |
| 2023-08-18 | 1,098 | 1,099 | 1,064 | 1,072 | 97,900 | 1,072 |
| 2023-08-17 | 1,090 | 1,112 | 1,075 | 1,101 | 100,600 | 1,101 |
| 2023-08-16 | 1,089 | 1,101 | 1,076 | 1,097 | 101,600 | 1,097 |
| 2023-08-15 | 1,047 | 1,114 | 1,034 | 1,092 | 311,200 | 1,092 |
| 2023-08-14 | 1,051 | 1,051 | 1,037 | 1,049 | 470,300 | 1,049 |
| 2023-08-10 | 905 | 905 | 889 | 901 | 28,200 | 901 |
| 2023-08-09 | 903 | 907 | 897 | 899 | 22,000 | 899 |
| 2023-08-08 | 893 | 905 | 893 | 904 | 34,300 | 904 |
| 2023-08-07 | 892 | 899 | 861 | 894 | 30,400 | 894 |
| 2023-08-04 | 890 | 901 | 890 | 892 | 30,000 | 892 |
| 2023-08-03 | 910 | 911 | 896 | 896 | 65,200 | 896 |
| 2023-08-02 | 922 | 927 | 916 | 918 | 24,200 | 918 |
| 2023-08-01 | 925 | 929 | 914 | 928 | 21,900 | 928 |
| 2023-07-31 | 922 | 929 | 919 | 925 | 21,100 | 925 |
| 2023-07-28 | 919 | 920 | 900 | 913 | 54,000 | 913 |
| 2023-07-27 | 920 | 931 | 916 | 929 | 23,000 | 929 |
| 2023-07-26 | 930 | 930 | 920 | 926 | 17,200 | 926 |
| 2023-07-25 | 932 | 938 | 927 | 930 | 19,300 | 930 |
| 2023-07-24 | 931 | 937 | 923 | 931 | 32,600 | 931 |
| 2023-07-21 | 935 | 935 | 921 | 921 | 21,000 | 921 |
| 2023-07-20 | 934 | 942 | 932 | 936 | 17,600 | 936 |
| 2023-07-19 | 938 | 938 | 921 | 929 | 26,800 | 929 |
| 2023-07-18 | 913 | 936 | 913 | 928 | 32,400 | 928 |
| 2023-07-14 | 913 | 921 | 910 | 918 | 21,400 | 918 |
| 2023-07-13 | 914 | 920 | 910 | 913 | 14,300 | 913 |
| 2023-07-12 | 929 | 929 | 913 | 913 | 25,400 | 913 |
| 2023-07-11 | 935 | 941 | 923 | 923 | 29,500 | 923 |
| 2023-07-10 | 949 | 950 | 936 | 938 | 40,400 | 938 |
| 2023-07-07 | 941 | 958 | 939 | 947 | 38,700 | 947 |
| 2023-07-06 | 962 | 962 | 947 | 951 | 28,700 | 951 |
| 2023-07-05 | 978 | 978 | 958 | 962 | 33,100 | 962 |
| 2023-07-04 | 967 | 984 | 964 | 978 | 35,100 | 978 |
| 2023-07-03 | 949 | 984 | 946 | 976 | 103,400 | 976 |
| 2023-06-30 | 944 | 950 | 932 | 942 | 54,600 | 942 |
| 2023-06-29 | 951 | 959 | 940 | 943 | 150,800 | 943 |
| 2023-06-28 | 990 | 996 | 973 | 990 | 207,600 | 990 |
| 2023-06-27 | 996 | 996 | 978 | 987 | 93,300 | 987 |
| 2023-06-26 | 1,000 | 1,016 | 993 | 1,004 | 52,700 | 1,004 |
| 2023-06-23 | 1,025 | 1,025 | 996 | 1,000 | 60,800 | 1,000 |
| 2023-06-22 | 1,010 | 1,025 | 1,010 | 1,020 | 58,700 | 1,020 |
| 2023-06-21 | 1,001 | 1,014 | 1,001 | 1,011 | 37,000 | 1,011 |
| 2023-06-20 | 990 | 1,013 | 988 | 1,013 | 56,200 | 1,013 |
| 2023-06-19 | 990 | 995 | 984 | 993 | 51,000 | 993 |
| 2023-06-16 | 991 | 993 | 975 | 988 | 92,700 | 988 |
| 2023-06-15 | 983 | 1,000 | 982 | 990 | 81,400 | 990 |
| 2023-06-14 | 975 | 981 | 972 | 981 | 53,600 | 981 |
| 2023-06-13 | 962 | 974 | 958 | 970 | 85,700 | 970 |
| 2023-06-12 | 947 | 956 | 942 | 956 | 57,400 | 956 |
| 2023-06-09 | 930 | 944 | 929 | 937 | 116,500 | 937 |
| 2023-06-08 | 929 | 933 | 920 | 923 | 59,800 | 923 |
| 2023-06-07 | 928 | 930 | 919 | 922 | 58,300 | 922 |
| 2023-06-06 | 920 | 928 | 918 | 926 | 39,200 | 926 |
| 2023-06-05 | 929 | 930 | 915 | 927 | 63,000 | 927 |
| 2023-06-02 | 909 | 917 | 904 | 914 | 29,800 | 914 |
| 2023-06-01 | 905 | 915 | 903 | 904 | 38,100 | 904 |
| 2023-05-31 | 927 | 934 | 904 | 906 | 79,000 | 906 |
| 2023-05-30 | 916 | 933 | 916 | 926 | 68,000 | 926 |
| 2023-05-29 | 916 | 922 | 907 | 912 | 56,800 | 912 |
| 2023-05-26 | 905 | 918 | 899 | 900 | 74,000 | 900 |
| 2023-05-25 | 898 | 900 | 887 | 897 | 43,300 | 897 |
| 2023-05-24 | 876 | 898 | 875 | 885 | 66,600 | 885 |
| 2023-05-23 | 900 | 904 | 875 | 876 | 110,600 | 876 |
| 2023-05-22 | 894 | 900 | 892 | 897 | 57,500 | 897 |
| 2023-05-19 | 877 | 890 | 872 | 886 | 96,500 | 886 |
| 2023-05-18 | 893 | 900 | 865 | 865 | 223,400 | 865 |
| 2023-05-17 | 928 | 928 | 890 | 892 | 176,300 | 892 |
| 2023-05-16 | 918 | 940 | 907 | 930 | 230,800 | 930 |
| 2023-05-15 | 1,022 | 1,028 | 1,003 | 1,021 | 46,900 | 1,021 |
| 2023-05-12 | 1,013 | 1,031 | 1,008 | 1,026 | 38,300 | 1,026 |
| 2023-05-11 | 1,021 | 1,022 | 1,014 | 1,022 | 12,800 | 1,022 |
| 2023-05-10 | 1,041 | 1,041 | 1,028 | 1,028 | 10,000 | 1,028 |
| 2023-05-09 | 1,030 | 1,044 | 1,029 | 1,041 | 24,400 | 1,041 |
| 2023-05-08 | 1,025 | 1,035 | 1,025 | 1,030 | 16,900 | 1,030 |
| 2023-05-02 | 1,025 | 1,028 | 1,015 | 1,025 | 15,200 | 1,025 |
| 2023-05-01 | 1,018 | 1,026 | 1,014 | 1,026 | 17,800 | 1,026 |
| 2023-04-28 | 1,004 | 1,019 | 992 | 1,018 | 43,700 | 1,018 |
| 2023-04-27 | 991 | 998 | 989 | 998 | 17,600 | 998 |
| 2023-04-26 | 1,004 | 1,004 | 992 | 994 | 23,600 | 994 |
| 2023-04-25 | 993 | 1,006 | 993 | 1,006 | 22,100 | 1,006 |
| 2023-04-24 | 1,006 | 1,007 | 993 | 997 | 12,400 | 997 |
| 2023-04-21 | 995 | 1,002 | 993 | 999 | 11,200 | 999 |
| 2023-04-20 | 994 | 1,005 | 992 | 1,000 | 13,900 | 1,000 |
| 2023-04-19 | 997 | 997 | 988 | 994 | 8,500 | 994 |
| 2023-04-18 | 990 | 999 | 988 | 999 | 13,400 | 999 |
| 2023-04-17 | 995 | 997 | 979 | 990 | 13,200 | 990 |
| 2023-04-14 | 998 | 998 | 987 | 992 | 21,000 | 992 |
| 2023-04-13 | 988 | 996 | 983 | 996 | 24,800 | 996 |
| 2023-04-12 | 979 | 990 | 974 | 987 | 31,100 | 987 |
| 2023-04-11 | 972 | 986 | 972 | 985 | 24,700 | 985 |
| 2023-04-10 | 961 | 969 | 958 | 967 | 21,000 | 967 |
| 2023-04-07 | 961 | 968 | 958 | 962 | 26,700 | 962 |
| 2023-04-06 | 963 | 971 | 960 | 960 | 43,000 | 960 |
| 2023-04-05 | 1,001 | 1,001 | 975 | 978 | 65,700 | 978 |
| 2023-04-04 | 1,028 | 1,028 | 1,005 | 1,006 | 72,100 | 1,006 |
| 2023-04-03 | 1,023 | 1,040 | 1,015 | 1,040 | 44,600 | 1,040 |
| 2023-03-31 | 1,015 | 1,022 | 1,004 | 1,011 | 46,500 | 1,011 |
| 2023-03-30 | 1,000 | 1,013 | 1,000 | 1,009 | 24,800 | 1,009 |
| 2023-03-29 | 988 | 998 | 968 | 998 | 40,900 | 998 |
| 2023-03-28 | 1,027 | 1,027 | 979 | 988 | 64,300 | 988 |
| 2023-03-27 | 1,014 | 1,027 | 1,000 | 1,026 | 29,300 | 1,026 |
| 2023-03-24 | 1,015 | 1,021 | 1,006 | 1,018 | 15,200 | 1,018 |
| 2023-03-23 | 1,015 | 1,019 | 1,005 | 1,014 | 41,300 | 1,014 |
| 2023-03-22 | 1,038 | 1,045 | 1,022 | 1,023 | 28,000 | 1,023 |
| 2023-03-20 | 1,045 | 1,046 | 1,013 | 1,017 | 25,900 | 1,017 |
| 2023-03-17 | 1,054 | 1,065 | 1,045 | 1,050 | 69,300 | 1,050 |
| 2023-03-16 | 1,020 | 1,047 | 1,015 | 1,037 | 48,100 | 1,037 |
| 2023-03-15 | 1,017 | 1,060 | 1,013 | 1,058 | 65,800 | 1,058 |
| 2023-03-14 | 1,021 | 1,030 | 995 | 996 | 55,800 | 996 |
| 2023-03-13 | 1,049 | 1,058 | 1,027 | 1,047 | 74,200 | 1,047 |
| 2023-03-10 | 1,032 | 1,067 | 1,030 | 1,064 | 113,700 | 1,064 |
| 2023-03-09 | 1,055 | 1,058 | 1,040 | 1,040 | 41,000 | 1,040 |
| 2023-03-08 | 1,037 | 1,053 | 1,026 | 1,045 | 32,400 | 1,045 |
| 2023-03-07 | 1,029 | 1,045 | 1,029 | 1,043 | 46,100 | 1,043 |
| 2023-03-06 | 1,040 | 1,055 | 1,028 | 1,032 | 100,100 | 1,032 |
| 2023-03-03 | 1,014 | 1,039 | 1,014 | 1,029 | 76,600 | 1,029 |
| 2023-03-02 | 1,022 | 1,022 | 992 | 1,007 | 80,300 | 1,007 |
| 2023-03-01 | 1,021 | 1,029 | 1,014 | 1,022 | 75,800 | 1,022 |
| 2023-02-28 | 1,063 | 1,063 | 1,007 | 1,025 | 92,300 | 1,025 |
| 2023-02-27 | 1,051 | 1,064 | 1,050 | 1,060 | 42,200 | 1,060 |
| 2023-02-24 | 1,033 | 1,064 | 1,033 | 1,053 | 82,900 | 1,053 |
| 2023-02-22 | 1,015 | 1,036 | 1,013 | 1,033 | 63,200 | 1,033 |
| 2023-02-21 | 1,020 | 1,028 | 1,011 | 1,018 | 64,000 | 1,018 |
| 2023-02-20 | 1,004 | 1,020 | 996 | 1,019 | 57,400 | 1,019 |
| 2023-02-17 | 1,010 | 1,010 | 1,001 | 1,004 | 26,500 | 1,004 |
| 2023-02-16 | 993 | 1,015 | 989 | 1,015 | 76,200 | 1,015 |
| 2023-02-15 | 982 | 994 | 970 | 993 | 45,000 | 993 |
| 2023-02-14 | 987 | 991 | 977 | 983 | 19,700 | 983 |
| 2023-02-13 | 997 | 997 | 984 | 987 | 25,200 | 987 |
| 2023-02-10 | 989 | 1,015 | 970 | 998 | 89,500 | 998 |
| 2023-02-09 | 999 | 1,005 | 990 | 992 | 49,600 | 992 |
| 2023-02-08 | 983 | 1,005 | 982 | 997 | 68,500 | 997 |
| 2023-02-07 | 970 | 993 | 965 | 986 | 62,700 | 986 |
| 2023-02-06 | 970 | 980 | 960 | 970 | 52,400 | 970 |
| 2023-02-03 | 964 | 971 | 958 | 958 | 38,500 | 958 |
| 2023-02-02 | 965 | 978 | 960 | 963 | 36,700 | 963 |
| 2023-02-01 | 963 | 968 | 956 | 968 | 40,300 | 968 |
| 2023-01-31 | 974 | 974 | 963 | 965 | 36,100 | 965 |
| 2023-01-30 | 970 | 980 | 960 | 972 | 122,200 | 972 |
| 2023-01-27 | 974 | 975 | 967 | 969 | 26,900 | 969 |
| 2023-01-26 | 971 | 978 | 965 | 976 | 22,900 | 976 |
| 2023-01-25 | 980 | 989 | 973 | 974 | 68,400 | 974 |
| 2023-01-24 | 972 | 995 | 972 | 988 | 81,900 | 988 |
| 2023-01-23 | 966 | 980 | 960 | 972 | 69,400 | 972 |
| 2023-01-20 | 965 | 985 | 960 | 975 | 123,500 | 975 |
| 2023-01-19 | 965 | 977 | 940 | 971 | 302,500 | 971 |
| 2023-01-18 | 905 | 912 | 887 | 909 | 27,700 | 909 |
| 2023-01-17 | 873 | 905 | 871 | 904 | 29,500 | 904 |
| 2023-01-16 | 873 | 881 | 865 | 875 | 16,800 | 875 |
| 2023-01-13 | 866 | 876 | 860 | 873 | 22,100 | 873 |
| 2023-01-12 | 850 | 868 | 842 | 867 | 29,500 | 867 |
| 2023-01-11 | 841 | 859 | 841 | 859 | 15,300 | 859 |
| 2023-01-10 | 833 | 842 | 830 | 839 | 11,200 | 839 |
| 2023-01-06 | 812 | 830 | 812 | 830 | 17,000 | 830 |
| 2023-01-05 | 816 | 825 | 812 | 821 | 14,300 | 821 |
| 2023-01-04 | 834 | 834 | 822 | 823 | 15,000 | 823 |
分割・併合履歴 ： [2015-06-26]1株→2株
