6817 スミダコーポレーション(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 | 1,173 | 1,174 | 1,140 | 1,153 | 524,800 | 1,153 |
| 2023-12-28 | 1,165 | 1,180 | 1,153 | 1,173 | 463,800 | 1,173 |
| 2023-12-27 | 1,178 | 1,203 | 1,177 | 1,196 | 409,700 | 1,196 |
| 2023-12-26 | 1,168 | 1,187 | 1,167 | 1,176 | 310,200 | 1,176 |
| 2023-12-25 | 1,184 | 1,188 | 1,166 | 1,168 | 298,500 | 1,168 |
| 2023-12-22 | 1,171 | 1,183 | 1,168 | 1,183 | 267,700 | 1,183 |
| 2023-12-21 | 1,156 | 1,176 | 1,156 | 1,171 | 287,900 | 1,171 |
| 2023-12-20 | 1,171 | 1,178 | 1,164 | 1,172 | 376,000 | 1,172 |
| 2023-12-19 | 1,155 | 1,163 | 1,145 | 1,156 | 269,500 | 1,156 |
| 2023-12-18 | 1,157 | 1,160 | 1,141 | 1,152 | 260,700 | 1,152 |
| 2023-12-15 | 1,133 | 1,164 | 1,128 | 1,164 | 376,600 | 1,164 |
| 2023-12-14 | 1,141 | 1,148 | 1,118 | 1,124 | 243,600 | 1,124 |
| 2023-12-13 | 1,128 | 1,144 | 1,128 | 1,137 | 249,800 | 1,137 |
| 2023-12-12 | 1,130 | 1,137 | 1,117 | 1,133 | 439,200 | 1,133 |
| 2023-12-11 | 1,135 | 1,140 | 1,121 | 1,126 | 256,100 | 1,126 |
| 2023-12-08 | 1,121 | 1,127 | 1,111 | 1,114 | 406,500 | 1,114 |
| 2023-12-07 | 1,152 | 1,154 | 1,134 | 1,136 | 457,500 | 1,136 |
| 2023-12-06 | 1,149 | 1,164 | 1,149 | 1,159 | 404,700 | 1,159 |
| 2023-12-05 | 1,165 | 1,168 | 1,146 | 1,146 | 495,200 | 1,146 |
| 2023-12-04 | 1,170 | 1,180 | 1,164 | 1,173 | 247,800 | 1,173 |
| 2023-12-01 | 1,180 | 1,181 | 1,164 | 1,165 | 542,300 | 1,165 |
| 2023-11-30 | 1,166 | 1,190 | 1,159 | 1,182 | 484,700 | 1,182 |
| 2023-11-29 | 1,182 | 1,185 | 1,165 | 1,166 | 422,900 | 1,166 |
| 2023-11-28 | 1,181 | 1,184 | 1,169 | 1,180 | 307,800 | 1,180 |
| 2023-11-27 | 1,189 | 1,196 | 1,180 | 1,185 | 389,900 | 1,185 |
| 2023-11-24 | 1,177 | 1,194 | 1,168 | 1,173 | 512,400 | 1,173 |
| 2023-11-22 | 1,166 | 1,183 | 1,156 | 1,175 | 448,700 | 1,175 |
| 2023-11-21 | 1,195 | 1,195 | 1,179 | 1,185 | 356,300 | 1,185 |
| 2023-11-20 | 1,200 | 1,201 | 1,173 | 1,180 | 567,800 | 1,180 |
| 2023-11-17 | 1,162 | 1,193 | 1,156 | 1,191 | 553,500 | 1,191 |
| 2023-11-16 | 1,169 | 1,173 | 1,138 | 1,169 | 546,000 | 1,169 |
| 2023-11-15 | 1,153 | 1,164 | 1,146 | 1,161 | 535,700 | 1,161 |
| 2023-11-14 | 1,129 | 1,143 | 1,118 | 1,140 | 485,000 | 1,140 |
| 2023-11-13 | 1,144 | 1,144 | 1,112 | 1,124 | 528,200 | 1,124 |
| 2023-11-10 | 1,111 | 1,128 | 1,100 | 1,128 | 383,600 | 1,128 |
| 2023-11-09 | 1,078 | 1,115 | 1,068 | 1,114 | 838,300 | 1,114 |
| 2023-11-08 | 1,119 | 1,122 | 1,065 | 1,072 | 1,709,500 | 1,072 |
| 2023-11-07 | 1,092 | 1,138 | 1,081 | 1,127 | 981,000 | 1,127 |
| 2023-11-06 | 1,087 | 1,105 | 1,070 | 1,088 | 1,799,100 | 1,088 |
| 2023-11-02 | 1,106 | 1,108 | 1,061 | 1,067 | 2,403,000 | 1,067 |
| 2023-11-01 | 1,154 | 1,174 | 1,112 | 1,113 | 2,644,800 | 1,113 |
| 2023-10-31 | 1,341 | 1,343 | 1,271 | 1,282 | 847,200 | 1,282 |
| 2023-10-30 | 1,317 | 1,333 | 1,303 | 1,314 | 434,800 | 1,314 |
| 2023-10-27 | 1,283 | 1,323 | 1,283 | 1,321 | 323,900 | 1,321 |
| 2023-10-26 | 1,278 | 1,307 | 1,264 | 1,269 | 315,600 | 1,269 |
| 2023-10-25 | 1,331 | 1,337 | 1,294 | 1,297 | 214,900 | 1,297 |
| 2023-10-24 | 1,310 | 1,322 | 1,255 | 1,313 | 439,700 | 1,313 |
| 2023-10-23 | 1,311 | 1,313 | 1,276 | 1,285 | 546,500 | 1,285 |
| 2023-10-20 | 1,333 | 1,344 | 1,310 | 1,321 | 235,500 | 1,321 |
| 2023-10-19 | 1,352 | 1,363 | 1,330 | 1,336 | 300,000 | 1,336 |
| 2023-10-18 | 1,362 | 1,387 | 1,362 | 1,384 | 212,100 | 1,384 |
| 2023-10-17 | 1,353 | 1,365 | 1,338 | 1,359 | 333,600 | 1,359 |
| 2023-10-16 | 1,320 | 1,330 | 1,301 | 1,314 | 305,400 | 1,314 |
| 2023-10-13 | 1,365 | 1,372 | 1,333 | 1,339 | 319,500 | 1,339 |
| 2023-10-12 | 1,350 | 1,386 | 1,350 | 1,376 | 356,500 | 1,376 |
| 2023-10-11 | 1,369 | 1,383 | 1,350 | 1,350 | 306,000 | 1,350 |
| 2023-10-10 | 1,377 | 1,377 | 1,352 | 1,362 | 545,400 | 1,362 |
| 2023-10-06 | 1,388 | 1,388 | 1,357 | 1,364 | 243,400 | 1,364 |
| 2023-10-05 | 1,360 | 1,390 | 1,350 | 1,366 | 495,200 | 1,366 |
| 2023-10-04 | 1,371 | 1,373 | 1,328 | 1,330 | 774,500 | 1,330 |
| 2023-10-03 | 1,470 | 1,472 | 1,408 | 1,411 | 429,700 | 1,411 |
| 2023-10-02 | 1,542 | 1,546 | 1,460 | 1,461 | 397,600 | 1,461 |
| 2023-09-29 | 1,544 | 1,572 | 1,515 | 1,527 | 406,700 | 1,527 |
| 2023-09-28 | 1,530 | 1,563 | 1,525 | 1,539 | 444,300 | 1,539 |
| 2023-09-27 | 1,487 | 1,520 | 1,480 | 1,520 | 337,200 | 1,520 |
| 2023-09-26 | 1,514 | 1,522 | 1,493 | 1,495 | 390,000 | 1,495 |
| 2023-09-25 | 1,460 | 1,501 | 1,454 | 1,498 | 368,400 | 1,498 |
| 2023-09-22 | 1,432 | 1,456 | 1,417 | 1,443 | 711,000 | 1,443 |
| 2023-09-21 | 1,435 | 1,454 | 1,421 | 1,440 | 587,100 | 1,440 |
| 2023-09-20 | 1,507 | 1,511 | 1,445 | 1,445 | 647,800 | 1,445 |
| 2023-09-19 | 1,550 | 1,550 | 1,485 | 1,506 | 838,500 | 1,506 |
| 2023-09-15 | 1,551 | 1,576 | 1,524 | 1,550 | 856,800 | 1,550 |
| 2023-09-14 | 1,547 | 1,568 | 1,540 | 1,542 | 304,300 | 1,542 |
| 2023-09-13 | 1,556 | 1,569 | 1,532 | 1,538 | 333,500 | 1,538 |
| 2023-09-12 | 1,568 | 1,576 | 1,536 | 1,558 | 346,900 | 1,558 |
| 2023-09-11 | 1,597 | 1,620 | 1,556 | 1,560 | 359,800 | 1,560 |
| 2023-09-08 | 1,600 | 1,627 | 1,588 | 1,589 | 374,400 | 1,589 |
| 2023-09-07 | 1,668 | 1,673 | 1,630 | 1,633 | 361,000 | 1,633 |
| 2023-09-06 | 1,690 | 1,699 | 1,676 | 1,677 | 290,400 | 1,677 |
| 2023-09-05 | 1,676 | 1,705 | 1,665 | 1,701 | 348,700 | 1,701 |
| 2023-09-04 | 1,663 | 1,697 | 1,649 | 1,684 | 342,000 | 1,684 |
| 2023-09-01 | 1,651 | 1,669 | 1,644 | 1,660 | 298,700 | 1,660 |
| 2023-08-31 | 1,673 | 1,689 | 1,657 | 1,658 | 247,200 | 1,658 |
| 2023-08-30 | 1,673 | 1,683 | 1,660 | 1,674 | 404,500 | 1,674 |
| 2023-08-29 | 1,698 | 1,700 | 1,654 | 1,659 | 323,100 | 1,659 |
| 2023-08-28 | 1,640 | 1,685 | 1,631 | 1,685 | 573,100 | 1,685 |
| 2023-08-25 | 1,651 | 1,654 | 1,612 | 1,626 | 288,600 | 1,626 |
| 2023-08-24 | 1,652 | 1,672 | 1,637 | 1,662 | 377,700 | 1,662 |
| 2023-08-23 | 1,624 | 1,648 | 1,616 | 1,647 | 210,400 | 1,647 |
| 2023-08-22 | 1,633 | 1,636 | 1,600 | 1,624 | 221,600 | 1,624 |
| 2023-08-21 | 1,593 | 1,632 | 1,582 | 1,615 | 282,700 | 1,615 |
| 2023-08-18 | 1,573 | 1,605 | 1,558 | 1,586 | 291,400 | 1,586 |
| 2023-08-17 | 1,610 | 1,610 | 1,555 | 1,597 | 279,700 | 1,597 |
| 2023-08-16 | 1,651 | 1,658 | 1,617 | 1,617 | 266,200 | 1,617 |
| 2023-08-15 | 1,640 | 1,693 | 1,624 | 1,672 | 330,900 | 1,672 |
| 2023-08-14 | 1,623 | 1,651 | 1,610 | 1,631 | 293,300 | 1,631 |
| 2023-08-10 | 1,610 | 1,634 | 1,589 | 1,633 | 428,400 | 1,633 |
| 2023-08-09 | 1,626 | 1,674 | 1,618 | 1,621 | 406,200 | 1,621 |
| 2023-08-08 | 1,647 | 1,668 | 1,613 | 1,632 | 445,000 | 1,632 |
| 2023-08-07 | 1,590 | 1,634 | 1,573 | 1,630 | 447,300 | 1,630 |
| 2023-08-04 | 1,598 | 1,611 | 1,540 | 1,605 | 964,700 | 1,605 |
| 2023-08-03 | 1,646 | 1,658 | 1,553 | 1,599 | 1,125,900 | 1,599 |
| 2023-08-02 | 1,660 | 1,797 | 1,575 | 1,630 | 3,010,600 | 1,630 |
| 2023-08-01 | 1,603 | 1,689 | 1,553 | 1,652 | 2,918,200 | 1,652 |
| 2023-07-31 | 1,476 | 1,499 | 1,456 | 1,463 | 844,100 | 1,463 |
| 2023-07-28 | 1,430 | 1,464 | 1,403 | 1,435 | 975,800 | 1,435 |
| 2023-07-27 | 1,447 | 1,461 | 1,437 | 1,444 | 249,600 | 1,444 |
| 2023-07-26 | 1,472 | 1,482 | 1,445 | 1,447 | 260,800 | 1,447 |
| 2023-07-25 | 1,479 | 1,479 | 1,461 | 1,465 | 269,100 | 1,465 |
| 2023-07-24 | 1,438 | 1,478 | 1,430 | 1,472 | 312,500 | 1,472 |
| 2023-07-21 | 1,432 | 1,448 | 1,420 | 1,435 | 228,300 | 1,435 |
| 2023-07-20 | 1,498 | 1,506 | 1,444 | 1,444 | 396,000 | 1,444 |
| 2023-07-19 | 1,508 | 1,513 | 1,479 | 1,488 | 265,100 | 1,488 |
| 2023-07-18 | 1,500 | 1,507 | 1,476 | 1,491 | 241,300 | 1,491 |
| 2023-07-14 | 1,505 | 1,511 | 1,465 | 1,483 | 364,600 | 1,483 |
| 2023-07-13 | 1,483 | 1,505 | 1,467 | 1,501 | 308,300 | 1,501 |
| 2023-07-12 | 1,514 | 1,519 | 1,468 | 1,479 | 514,900 | 1,479 |
| 2023-07-11 | 1,492 | 1,539 | 1,492 | 1,506 | 571,200 | 1,506 |
| 2023-07-10 | 1,489 | 1,513 | 1,481 | 1,484 | 463,800 | 1,484 |
| 2023-07-07 | 1,458 | 1,483 | 1,443 | 1,465 | 285,400 | 1,465 |
| 2023-07-06 | 1,467 | 1,485 | 1,451 | 1,472 | 481,600 | 1,472 |
| 2023-07-05 | 1,480 | 1,499 | 1,473 | 1,484 | 431,300 | 1,484 |
| 2023-07-04 | 1,477 | 1,497 | 1,461 | 1,489 | 385,700 | 1,489 |
| 2023-07-03 | 1,459 | 1,497 | 1,459 | 1,477 | 540,300 | 1,477 |
| 2023-06-30 | 1,447 | 1,459 | 1,435 | 1,459 | 696,700 | 1,459 |
| 2023-06-29 | 1,384 | 1,435 | 1,381 | 1,435 | 888,100 | 1,435 |
| 2023-06-28 | 1,406 | 1,414 | 1,380 | 1,388 | 790,600 | 1,388 |
| 2023-06-27 | 1,382 | 1,388 | 1,362 | 1,381 | 552,600 | 1,381 |
| 2023-06-26 | 1,393 | 1,434 | 1,392 | 1,405 | 483,600 | 1,405 |
| 2023-06-23 | 1,437 | 1,469 | 1,400 | 1,410 | 702,400 | 1,410 |
| 2023-06-22 | 1,402 | 1,457 | 1,401 | 1,424 | 943,200 | 1,424 |
| 2023-06-21 | 1,357 | 1,409 | 1,354 | 1,409 | 1,018,200 | 1,409 |
| 2023-06-20 | 1,358 | 1,364 | 1,342 | 1,357 | 388,400 | 1,357 |
| 2023-06-19 | 1,332 | 1,362 | 1,326 | 1,343 | 522,000 | 1,343 |
| 2023-06-16 | 1,317 | 1,331 | 1,314 | 1,326 | 469,500 | 1,326 |
| 2023-06-15 | 1,324 | 1,330 | 1,314 | 1,320 | 429,000 | 1,320 |
| 2023-06-14 | 1,332 | 1,337 | 1,317 | 1,324 | 505,300 | 1,324 |
| 2023-06-13 | 1,333 | 1,347 | 1,316 | 1,318 | 705,500 | 1,318 |
| 2023-06-12 | 1,301 | 1,338 | 1,294 | 1,324 | 801,300 | 1,324 |
| 2023-06-09 | 1,292 | 1,301 | 1,280 | 1,298 | 484,900 | 1,298 |
| 2023-06-08 | 1,331 | 1,331 | 1,271 | 1,272 | 1,322,900 | 1,272 |
| 2023-06-07 | 1,342 | 1,346 | 1,309 | 1,315 | 2,819,600 | 1,315 |
| 2023-06-06 | 1,338 | 1,358 | 1,320 | 1,338 | 976,100 | 1,338 |
| 2023-06-05 | 1,340 | 1,358 | 1,321 | 1,348 | 908,200 | 1,348 |
| 2023-06-02 | 1,319 | 1,343 | 1,318 | 1,332 | 1,094,400 | 1,332 |
| 2023-06-01 | 1,329 | 1,333 | 1,295 | 1,313 | 2,565,300 | 1,313 |
| 2023-05-31 | 1,310 | 1,342 | 1,286 | 1,334 | 1,776,000 | 1,334 |
| 2023-05-30 | 1,292 | 1,335 | 1,282 | 1,333 | 903,200 | 1,333 |
| 2023-05-29 | 1,327 | 1,340 | 1,280 | 1,280 | 915,800 | 1,280 |
| 2023-05-26 | 1,295 | 1,327 | 1,288 | 1,311 | 993,500 | 1,311 |
| 2023-05-25 | 1,313 | 1,340 | 1,296 | 1,297 | 1,278,100 | 1,297 |
| 2023-05-24 | 1,345 | 1,369 | 1,311 | 1,325 | 1,338,300 | 1,325 |
| 2023-05-23 | 1,419 | 1,431 | 1,371 | 1,373 | 3,454,500 | 1,373 |
| 2023-05-22 | 1,662 | 1,675 | 1,636 | 1,639 | 111,600 | 1,639 |
| 2023-05-19 | 1,683 | 1,703 | 1,658 | 1,671 | 181,300 | 1,671 |
| 2023-05-18 | 1,645 | 1,669 | 1,620 | 1,657 | 296,800 | 1,657 |
| 2023-05-17 | 1,617 | 1,658 | 1,600 | 1,630 | 336,800 | 1,630 |
| 2023-05-16 | 1,630 | 1,635 | 1,598 | 1,620 | 218,000 | 1,620 |
| 2023-05-15 | 1,679 | 1,681 | 1,632 | 1,643 | 132,100 | 1,643 |
| 2023-05-12 | 1,622 | 1,679 | 1,600 | 1,670 | 246,100 | 1,670 |
| 2023-05-11 | 1,654 | 1,667 | 1,620 | 1,623 | 102,800 | 1,623 |
| 2023-05-10 | 1,675 | 1,678 | 1,648 | 1,667 | 118,500 | 1,667 |
| 2023-05-09 | 1,688 | 1,701 | 1,667 | 1,680 | 153,400 | 1,680 |
| 2023-05-08 | 1,633 | 1,688 | 1,633 | 1,669 | 250,600 | 1,669 |
| 2023-05-02 | 1,591 | 1,644 | 1,565 | 1,640 | 209,000 | 1,640 |
| 2023-05-01 | 1,657 | 1,707 | 1,582 | 1,591 | 422,500 | 1,591 |
| 2023-04-28 | 1,714 | 1,762 | 1,664 | 1,679 | 598,300 | 1,679 |
| 2023-04-27 | 1,672 | 1,703 | 1,634 | 1,634 | 323,400 | 1,634 |
| 2023-04-26 | 1,670 | 1,680 | 1,643 | 1,666 | 211,100 | 1,666 |
| 2023-04-25 | 1,701 | 1,718 | 1,688 | 1,698 | 146,000 | 1,698 |
| 2023-04-24 | 1,652 | 1,701 | 1,650 | 1,689 | 122,700 | 1,689 |
| 2023-04-21 | 1,647 | 1,709 | 1,645 | 1,651 | 218,500 | 1,651 |
| 2023-04-20 | 1,637 | 1,674 | 1,637 | 1,650 | 118,800 | 1,650 |
| 2023-04-19 | 1,656 | 1,663 | 1,648 | 1,652 | 60,800 | 1,652 |
| 2023-04-18 | 1,650 | 1,661 | 1,634 | 1,657 | 62,500 | 1,657 |
| 2023-04-17 | 1,670 | 1,672 | 1,621 | 1,634 | 129,000 | 1,634 |
| 2023-04-14 | 1,665 | 1,686 | 1,654 | 1,669 | 134,000 | 1,669 |
| 2023-04-13 | 1,630 | 1,641 | 1,618 | 1,634 | 69,100 | 1,634 |
| 2023-04-12 | 1,658 | 1,697 | 1,631 | 1,634 | 135,500 | 1,634 |
| 2023-04-11 | 1,620 | 1,646 | 1,601 | 1,645 | 116,600 | 1,645 |
| 2023-04-10 | 1,612 | 1,615 | 1,582 | 1,600 | 114,500 | 1,600 |
| 2023-04-07 | 1,600 | 1,620 | 1,576 | 1,580 | 104,800 | 1,580 |
| 2023-04-06 | 1,582 | 1,592 | 1,533 | 1,588 | 233,400 | 1,588 |
| 2023-04-05 | 1,642 | 1,670 | 1,619 | 1,619 | 216,700 | 1,619 |
| 2023-04-04 | 1,674 | 1,694 | 1,665 | 1,675 | 280,600 | 1,675 |
| 2023-04-03 | 1,672 | 1,730 | 1,672 | 1,680 | 328,300 | 1,680 |
| 2023-03-31 | 1,567 | 1,705 | 1,556 | 1,663 | 522,800 | 1,663 |
| 2023-03-30 | 1,543 | 1,568 | 1,533 | 1,555 | 241,300 | 1,555 |
| 2023-03-29 | 1,495 | 1,530 | 1,495 | 1,530 | 221,200 | 1,530 |
| 2023-03-28 | 1,522 | 1,523 | 1,462 | 1,486 | 146,100 | 1,486 |
| 2023-03-27 | 1,470 | 1,524 | 1,468 | 1,498 | 171,200 | 1,498 |
| 2023-03-24 | 1,466 | 1,467 | 1,436 | 1,462 | 111,800 | 1,462 |
| 2023-03-23 | 1,469 | 1,480 | 1,453 | 1,474 | 109,600 | 1,474 |
| 2023-03-22 | 1,506 | 1,519 | 1,493 | 1,499 | 128,000 | 1,499 |
| 2023-03-20 | 1,482 | 1,500 | 1,447 | 1,458 | 133,500 | 1,458 |
| 2023-03-17 | 1,497 | 1,510 | 1,455 | 1,494 | 200,500 | 1,494 |
| 2023-03-16 | 1,456 | 1,505 | 1,447 | 1,493 | 201,900 | 1,493 |
| 2023-03-15 | 1,470 | 1,531 | 1,465 | 1,516 | 253,900 | 1,516 |
| 2023-03-14 | 1,480 | 1,485 | 1,432 | 1,438 | 341,500 | 1,438 |
| 2023-03-13 | 1,523 | 1,548 | 1,476 | 1,540 | 353,000 | 1,540 |
| 2023-03-10 | 1,627 | 1,631 | 1,525 | 1,563 | 557,600 | 1,563 |
| 2023-03-09 | 1,648 | 1,693 | 1,629 | 1,667 | 304,100 | 1,667 |
| 2023-03-08 | 1,620 | 1,658 | 1,615 | 1,634 | 259,600 | 1,634 |
| 2023-03-07 | 1,653 | 1,662 | 1,609 | 1,625 | 214,700 | 1,625 |
| 2023-03-06 | 1,649 | 1,650 | 1,614 | 1,632 | 180,100 | 1,632 |
| 2023-03-03 | 1,664 | 1,667 | 1,609 | 1,625 | 254,000 | 1,625 |
| 2023-03-02 | 1,717 | 1,720 | 1,647 | 1,660 | 234,100 | 1,660 |
| 2023-03-01 | 1,622 | 1,720 | 1,622 | 1,716 | 317,600 | 1,716 |
| 2023-02-28 | 1,636 | 1,641 | 1,621 | 1,629 | 74,800 | 1,629 |
| 2023-02-27 | 1,610 | 1,638 | 1,608 | 1,626 | 84,300 | 1,626 |
| 2023-02-24 | 1,656 | 1,665 | 1,626 | 1,635 | 146,800 | 1,635 |
| 2023-02-22 | 1,613 | 1,666 | 1,606 | 1,650 | 187,300 | 1,650 |
| 2023-02-21 | 1,645 | 1,653 | 1,632 | 1,638 | 86,300 | 1,638 |
| 2023-02-20 | 1,666 | 1,670 | 1,640 | 1,641 | 185,300 | 1,641 |
| 2023-02-17 | 1,721 | 1,754 | 1,668 | 1,684 | 424,900 | 1,684 |
| 2023-02-16 | 1,620 | 1,688 | 1,601 | 1,685 | 194,500 | 1,685 |
| 2023-02-15 | 1,644 | 1,683 | 1,614 | 1,619 | 203,400 | 1,619 |
| 2023-02-14 | 1,683 | 1,686 | 1,611 | 1,619 | 195,400 | 1,619 |
| 2023-02-13 | 1,671 | 1,689 | 1,629 | 1,667 | 237,900 | 1,667 |
| 2023-02-10 | 1,750 | 1,764 | 1,675 | 1,697 | 586,900 | 1,697 |
| 2023-02-09 | 1,665 | 1,743 | 1,651 | 1,718 | 875,100 | 1,718 |
| 2023-02-08 | 1,650 | 1,736 | 1,626 | 1,665 | 1,666,200 | 1,665 |
| 2023-02-07 | 1,466 | 1,504 | 1,451 | 1,485 | 577,100 | 1,485 |
| 2023-02-06 | 1,433 | 1,462 | 1,430 | 1,436 | 145,600 | 1,436 |
| 2023-02-03 | 1,438 | 1,472 | 1,423 | 1,424 | 155,700 | 1,424 |
| 2023-02-02 | 1,436 | 1,452 | 1,425 | 1,433 | 117,000 | 1,433 |
| 2023-02-01 | 1,418 | 1,442 | 1,410 | 1,430 | 148,900 | 1,430 |
| 2023-01-31 | 1,366 | 1,445 | 1,351 | 1,437 | 237,800 | 1,437 |
| 2023-01-30 | 1,356 | 1,371 | 1,342 | 1,368 | 125,300 | 1,368 |
| 2023-01-27 | 1,390 | 1,390 | 1,353 | 1,363 | 243,800 | 1,363 |
| 2023-01-26 | 1,404 | 1,412 | 1,386 | 1,398 | 146,000 | 1,398 |
| 2023-01-25 | 1,387 | 1,421 | 1,377 | 1,404 | 91,700 | 1,404 |
| 2023-01-24 | 1,403 | 1,422 | 1,380 | 1,389 | 212,300 | 1,389 |
| 2023-01-23 | 1,355 | 1,376 | 1,327 | 1,373 | 138,900 | 1,373 |
| 2023-01-20 | 1,313 | 1,352 | 1,300 | 1,343 | 77,600 | 1,343 |
| 2023-01-19 | 1,355 | 1,358 | 1,310 | 1,310 | 109,900 | 1,310 |
| 2023-01-18 | 1,329 | 1,382 | 1,297 | 1,382 | 156,800 | 1,382 |
| 2023-01-17 | 1,333 | 1,360 | 1,317 | 1,336 | 245,600 | 1,336 |
| 2023-01-16 | 1,350 | 1,371 | 1,333 | 1,352 | 190,900 | 1,352 |
| 2023-01-13 | 1,395 | 1,409 | 1,342 | 1,355 | 259,700 | 1,355 |
| 2023-01-12 | 1,470 | 1,489 | 1,424 | 1,425 | 203,800 | 1,425 |
| 2023-01-11 | 1,449 | 1,487 | 1,449 | 1,470 | 145,400 | 1,470 |
| 2023-01-10 | 1,420 | 1,450 | 1,406 | 1,445 | 135,200 | 1,445 |
| 2023-01-06 | 1,359 | 1,402 | 1,353 | 1,397 | 76,700 | 1,397 |
| 2023-01-05 | 1,359 | 1,390 | 1,342 | 1,368 | 124,000 | 1,368 |
| 2023-01-04 | 1,375 | 1,377 | 1,335 | 1,353 | 86,900 | 1,353 |
分割・併合履歴 ： [2004-12-27]1株→1.1株 [2004-06-25]1株→1.1株 [2002-12-25]1株→1.1株 [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株 [1993-12-27]1株→1.1株
