7816 (株)スノーピーク 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 | 920 | 944 | 908 | 925 | 562,100 | 925 |
| 2023-12-28 | 894 | 933 | 876 | 926 | 516,000 | 926 |
| 2023-12-27 | 883 | 913 | 881 | 907 | 610,400 | 907 |
| 2023-12-26 | 866 | 894 | 860 | 888 | 494,500 | 888 |
| 2023-12-25 | 882 | 895 | 861 | 868 | 480,400 | 868 |
| 2023-12-22 | 917 | 925 | 875 | 875 | 616,600 | 875 |
| 2023-12-21 | 919 | 930 | 902 | 913 | 484,500 | 913 |
| 2023-12-20 | 910 | 948 | 907 | 936 | 877,600 | 936 |
| 2023-12-19 | 880 | 904 | 874 | 900 | 381,400 | 900 |
| 2023-12-18 | 898 | 925 | 876 | 889 | 639,800 | 889 |
| 2023-12-15 | 872 | 923 | 869 | 906 | 1,302,800 | 906 |
| 2023-12-14 | 826 | 858 | 822 | 857 | 884,900 | 857 |
| 2023-12-13 | 818 | 835 | 802 | 823 | 1,210,800 | 823 |
| 2023-12-12 | 870 | 870 | 825 | 826 | 1,245,800 | 826 |
| 2023-12-11 | 884 | 892 | 868 | 876 | 989,600 | 876 |
| 2023-12-08 | 936 | 939 | 885 | 885 | 1,060,200 | 885 |
| 2023-12-07 | 990 | 990 | 951 | 951 | 552,400 | 951 |
| 2023-12-06 | 980 | 990 | 974 | 985 | 494,300 | 985 |
| 2023-12-05 | 980 | 992 | 963 | 992 | 641,900 | 992 |
| 2023-12-04 | 1,010 | 1,017 | 980 | 981 | 550,700 | 981 |
| 2023-12-01 | 1,022 | 1,032 | 995 | 1,005 | 594,500 | 1,005 |
| 2023-11-30 | 1,000 | 1,015 | 978 | 1,012 | 818,000 | 1,012 |
| 2023-11-29 | 1,066 | 1,069 | 1,000 | 1,005 | 1,112,200 | 1,005 |
| 2023-11-28 | 1,116 | 1,121 | 1,052 | 1,057 | 1,172,700 | 1,057 |
| 2023-11-27 | 1,124 | 1,139 | 1,092 | 1,117 | 761,900 | 1,117 |
| 2023-11-24 | 1,083 | 1,130 | 1,081 | 1,110 | 1,188,300 | 1,110 |
| 2023-11-22 | 1,157 | 1,160 | 1,060 | 1,080 | 1,933,800 | 1,080 |
| 2023-11-21 | 1,005 | 1,120 | 998 | 1,111 | 2,255,100 | 1,111 |
| 2023-11-20 | 998 | 1,006 | 975 | 1,003 | 886,600 | 1,003 |
| 2023-11-17 | 952 | 1,006 | 942 | 1,001 | 1,048,900 | 1,001 |
| 2023-11-16 | 994 | 1,004 | 954 | 960 | 1,081,800 | 960 |
| 2023-11-15 | 1,010 | 1,063 | 987 | 996 | 1,724,200 | 996 |
| 2023-11-14 | 1,026 | 1,050 | 983 | 998 | 1,442,700 | 998 |
| 2023-11-13 | 993 | 1,018 | 992 | 1,004 | 716,100 | 1,004 |
| 2023-11-10 | 1,003 | 1,003 | 971 | 984 | 673,600 | 984 |
| 2023-11-09 | 1,010 | 1,015 | 987 | 1,008 | 533,900 | 1,008 |
| 2023-11-08 | 1,022 | 1,023 | 996 | 1,008 | 419,800 | 1,008 |
| 2023-11-07 | 1,021 | 1,030 | 1,003 | 1,007 | 402,100 | 1,007 |
| 2023-11-06 | 1,034 | 1,048 | 1,019 | 1,030 | 423,400 | 1,030 |
| 2023-11-02 | 1,009 | 1,033 | 995 | 1,016 | 522,500 | 1,016 |
| 2023-11-01 | 1,017 | 1,023 | 996 | 1,011 | 340,000 | 1,011 |
| 2023-10-31 | 1,010 | 1,015 | 984 | 1,006 | 551,400 | 1,006 |
| 2023-10-30 | 1,010 | 1,034 | 996 | 1,009 | 376,700 | 1,009 |
| 2023-10-27 | 1,000 | 1,018 | 989 | 1,017 | 474,600 | 1,017 |
| 2023-10-26 | 1,015 | 1,020 | 981 | 989 | 643,800 | 989 |
| 2023-10-25 | 1,070 | 1,074 | 1,031 | 1,033 | 305,100 | 1,033 |
| 2023-10-24 | 1,022 | 1,053 | 1,010 | 1,052 | 687,700 | 1,052 |
| 2023-10-23 | 1,007 | 1,037 | 1,005 | 1,024 | 559,300 | 1,024 |
| 2023-10-20 | 1,028 | 1,057 | 1,012 | 1,021 | 550,000 | 1,021 |
| 2023-10-19 | 1,007 | 1,090 | 1,005 | 1,028 | 494,800 | 1,028 |
| 2023-10-18 | 1,065 | 1,069 | 1,030 | 1,037 | 463,700 | 1,037 |
| 2023-10-17 | 1,068 | 1,094 | 1,056 | 1,069 | 363,500 | 1,069 |
| 2023-10-16 | 1,127 | 1,127 | 1,026 | 1,045 | 839,300 | 1,045 |
| 2023-10-13 | 1,180 | 1,183 | 1,132 | 1,141 | 360,400 | 1,141 |
| 2023-10-12 | 1,130 | 1,193 | 1,118 | 1,183 | 486,900 | 1,183 |
| 2023-10-11 | 1,116 | 1,153 | 1,115 | 1,144 | 306,300 | 1,144 |
| 2023-10-10 | 1,161 | 1,168 | 1,117 | 1,121 | 431,500 | 1,121 |
| 2023-10-06 | 1,179 | 1,190 | 1,137 | 1,161 | 579,400 | 1,161 |
| 2023-10-05 | 1,100 | 1,149 | 1,075 | 1,147 | 697,900 | 1,147 |
| 2023-10-04 | 1,076 | 1,119 | 1,071 | 1,087 | 672,100 | 1,087 |
| 2023-10-03 | 1,120 | 1,135 | 1,089 | 1,094 | 666,800 | 1,094 |
| 2023-10-02 | 1,192 | 1,197 | 1,138 | 1,139 | 772,100 | 1,139 |
| 2023-09-29 | 1,211 | 1,221 | 1,182 | 1,187 | 608,900 | 1,187 |
| 2023-09-28 | 1,237 | 1,247 | 1,202 | 1,210 | 475,900 | 1,210 |
| 2023-09-27 | 1,229 | 1,260 | 1,218 | 1,259 | 547,800 | 1,259 |
| 2023-09-26 | 1,306 | 1,318 | 1,248 | 1,248 | 455,200 | 1,248 |
| 2023-09-25 | 1,295 | 1,337 | 1,292 | 1,309 | 324,300 | 1,309 |
| 2023-09-22 | 1,306 | 1,325 | 1,291 | 1,301 | 485,300 | 1,301 |
| 2023-09-21 | 1,352 | 1,372 | 1,325 | 1,335 | 317,000 | 1,335 |
| 2023-09-20 | 1,379 | 1,399 | 1,354 | 1,373 | 325,300 | 1,373 |
| 2023-09-19 | 1,348 | 1,382 | 1,332 | 1,380 | 377,000 | 1,380 |
| 2023-09-15 | 1,385 | 1,389 | 1,354 | 1,378 | 514,100 | 1,378 |
| 2023-09-14 | 1,461 | 1,475 | 1,395 | 1,395 | 622,100 | 1,395 |
| 2023-09-13 | 1,426 | 1,467 | 1,415 | 1,457 | 408,900 | 1,457 |
| 2023-09-12 | 1,393 | 1,434 | 1,376 | 1,430 | 487,000 | 1,430 |
| 2023-09-11 | 1,404 | 1,414 | 1,382 | 1,400 | 520,500 | 1,400 |
| 2023-09-08 | 1,436 | 1,448 | 1,409 | 1,428 | 536,100 | 1,428 |
| 2023-09-07 | 1,476 | 1,486 | 1,442 | 1,447 | 444,200 | 1,447 |
| 2023-09-06 | 1,520 | 1,529 | 1,482 | 1,485 | 557,000 | 1,485 |
| 2023-09-05 | 1,533 | 1,554 | 1,525 | 1,543 | 219,500 | 1,543 |
| 2023-09-04 | 1,562 | 1,570 | 1,531 | 1,531 | 356,700 | 1,531 |
| 2023-09-01 | 1,550 | 1,584 | 1,541 | 1,575 | 373,500 | 1,575 |
| 2023-08-31 | 1,614 | 1,624 | 1,579 | 1,579 | 540,600 | 1,579 |
| 2023-08-30 | 1,662 | 1,672 | 1,628 | 1,630 | 290,800 | 1,630 |
| 2023-08-29 | 1,609 | 1,664 | 1,609 | 1,634 | 382,600 | 1,634 |
| 2023-08-28 | 1,600 | 1,630 | 1,573 | 1,618 | 433,000 | 1,618 |
| 2023-08-25 | 1,573 | 1,631 | 1,552 | 1,622 | 571,100 | 1,622 |
| 2023-08-24 | 1,594 | 1,608 | 1,541 | 1,596 | 619,600 | 1,596 |
| 2023-08-23 | 1,529 | 1,605 | 1,522 | 1,594 | 721,400 | 1,594 |
| 2023-08-22 | 1,480 | 1,543 | 1,479 | 1,535 | 691,000 | 1,535 |
| 2023-08-21 | 1,432 | 1,546 | 1,432 | 1,476 | 907,500 | 1,476 |
| 2023-08-18 | 1,456 | 1,481 | 1,432 | 1,440 | 261,800 | 1,440 |
| 2023-08-17 | 1,510 | 1,520 | 1,456 | 1,471 | 571,200 | 1,471 |
| 2023-08-16 | 1,574 | 1,578 | 1,512 | 1,532 | 575,800 | 1,532 |
| 2023-08-15 | 1,605 | 1,619 | 1,578 | 1,590 | 460,200 | 1,590 |
| 2023-08-14 | 1,523 | 1,615 | 1,515 | 1,605 | 1,477,500 | 1,605 |
| 2023-08-10 | 1,680 | 1,718 | 1,665 | 1,692 | 556,800 | 1,692 |
| 2023-08-09 | 1,663 | 1,684 | 1,659 | 1,668 | 216,100 | 1,668 |
| 2023-08-08 | 1,726 | 1,726 | 1,668 | 1,680 | 243,400 | 1,680 |
| 2023-08-07 | 1,677 | 1,739 | 1,676 | 1,726 | 323,000 | 1,726 |
| 2023-08-04 | 1,675 | 1,703 | 1,663 | 1,692 | 211,700 | 1,692 |
| 2023-08-03 | 1,705 | 1,711 | 1,663 | 1,672 | 330,200 | 1,672 |
| 2023-08-02 | 1,714 | 1,749 | 1,713 | 1,716 | 255,400 | 1,716 |
| 2023-08-01 | 1,750 | 1,763 | 1,711 | 1,725 | 313,500 | 1,725 |
| 2023-07-31 | 1,820 | 1,820 | 1,757 | 1,767 | 295,300 | 1,767 |
| 2023-07-28 | 1,795 | 1,816 | 1,752 | 1,816 | 759,500 | 1,816 |
| 2023-07-27 | 1,749 | 1,797 | 1,734 | 1,797 | 255,200 | 1,797 |
| 2023-07-26 | 1,732 | 1,757 | 1,720 | 1,755 | 161,900 | 1,755 |
| 2023-07-25 | 1,719 | 1,742 | 1,712 | 1,737 | 188,600 | 1,737 |
| 2023-07-24 | 1,716 | 1,727 | 1,708 | 1,719 | 180,000 | 1,719 |
| 2023-07-21 | 1,753 | 1,753 | 1,717 | 1,719 | 278,000 | 1,719 |
| 2023-07-20 | 1,764 | 1,768 | 1,755 | 1,762 | 131,600 | 1,762 |
| 2023-07-19 | 1,766 | 1,773 | 1,748 | 1,764 | 211,800 | 1,764 |
| 2023-07-18 | 1,773 | 1,779 | 1,755 | 1,766 | 161,300 | 1,766 |
| 2023-07-14 | 1,754 | 1,780 | 1,753 | 1,768 | 189,200 | 1,768 |
| 2023-07-13 | 1,793 | 1,797 | 1,752 | 1,765 | 290,000 | 1,765 |
| 2023-07-12 | 1,830 | 1,830 | 1,799 | 1,802 | 218,600 | 1,802 |
| 2023-07-11 | 1,787 | 1,838 | 1,786 | 1,823 | 386,300 | 1,823 |
| 2023-07-10 | 1,770 | 1,795 | 1,739 | 1,787 | 437,700 | 1,787 |
| 2023-07-07 | 1,800 | 1,806 | 1,775 | 1,778 | 398,400 | 1,778 |
| 2023-07-06 | 1,808 | 1,833 | 1,791 | 1,822 | 340,300 | 1,822 |
| 2023-07-05 | 1,836 | 1,840 | 1,812 | 1,817 | 253,100 | 1,817 |
| 2023-07-04 | 1,860 | 1,865 | 1,831 | 1,846 | 260,400 | 1,846 |
| 2023-07-03 | 1,870 | 1,886 | 1,858 | 1,872 | 134,000 | 1,872 |
| 2023-06-30 | 1,861 | 1,879 | 1,853 | 1,872 | 182,700 | 1,872 |
| 2023-06-29 | 1,914 | 1,919 | 1,879 | 1,882 | 168,100 | 1,882 |
| 2023-06-28 | 1,919 | 1,930 | 1,895 | 1,909 | 243,900 | 1,909 |
| 2023-06-27 | 1,935 | 1,939 | 1,891 | 1,919 | 187,200 | 1,919 |
| 2023-06-26 | 1,899 | 1,939 | 1,861 | 1,922 | 329,800 | 1,922 |
| 2023-06-23 | 1,924 | 1,958 | 1,893 | 1,906 | 484,100 | 1,906 |
| 2023-06-22 | 1,868 | 1,944 | 1,862 | 1,885 | 651,700 | 1,885 |
| 2023-06-21 | 1,799 | 1,863 | 1,798 | 1,860 | 372,700 | 1,860 |
| 2023-06-20 | 1,824 | 1,836 | 1,800 | 1,804 | 231,300 | 1,804 |
| 2023-06-19 | 1,845 | 1,845 | 1,809 | 1,833 | 275,300 | 1,833 |
| 2023-06-16 | 1,852 | 1,870 | 1,829 | 1,851 | 315,600 | 1,851 |
| 2023-06-15 | 1,858 | 1,868 | 1,851 | 1,860 | 186,100 | 1,860 |
| 2023-06-14 | 1,883 | 1,889 | 1,858 | 1,860 | 246,800 | 1,860 |
| 2023-06-13 | 1,915 | 1,919 | 1,881 | 1,881 | 237,100 | 1,881 |
| 2023-06-12 | 1,892 | 1,927 | 1,886 | 1,912 | 215,700 | 1,912 |
| 2023-06-09 | 1,942 | 1,942 | 1,899 | 1,900 | 225,000 | 1,900 |
| 2023-06-08 | 1,911 | 1,918 | 1,897 | 1,912 | 173,600 | 1,912 |
| 2023-06-07 | 1,913 | 1,930 | 1,900 | 1,920 | 317,300 | 1,920 |
| 2023-06-06 | 1,879 | 1,919 | 1,869 | 1,917 | 330,000 | 1,917 |
| 2023-06-05 | 1,889 | 1,895 | 1,865 | 1,882 | 220,200 | 1,882 |
| 2023-06-02 | 1,872 | 1,874 | 1,859 | 1,860 | 222,700 | 1,860 |
| 2023-06-01 | 1,880 | 1,886 | 1,870 | 1,878 | 157,400 | 1,878 |
| 2023-05-31 | 1,874 | 1,884 | 1,865 | 1,876 | 222,600 | 1,876 |
| 2023-05-30 | 1,848 | 1,875 | 1,845 | 1,861 | 195,800 | 1,861 |
| 2023-05-29 | 1,863 | 1,888 | 1,852 | 1,858 | 227,700 | 1,858 |
| 2023-05-26 | 1,852 | 1,867 | 1,843 | 1,843 | 284,500 | 1,843 |
| 2023-05-25 | 1,900 | 1,900 | 1,858 | 1,860 | 234,400 | 1,860 |
| 2023-05-24 | 1,888 | 1,891 | 1,875 | 1,884 | 179,100 | 1,884 |
| 2023-05-23 | 1,900 | 1,920 | 1,885 | 1,899 | 291,100 | 1,899 |
| 2023-05-22 | 1,870 | 1,910 | 1,855 | 1,902 | 371,000 | 1,902 |
| 2023-05-19 | 1,898 | 1,924 | 1,877 | 1,880 | 457,200 | 1,880 |
| 2023-05-18 | 1,905 | 1,914 | 1,877 | 1,900 | 591,700 | 1,900 |
| 2023-05-17 | 1,960 | 1,972 | 1,903 | 1,915 | 571,600 | 1,915 |
| 2023-05-16 | 1,970 | 1,980 | 1,909 | 1,960 | 1,189,800 | 1,960 |
| 2023-05-15 | 2,135 | 2,147 | 2,101 | 2,125 | 393,700 | 2,125 |
| 2023-05-12 | 2,116 | 2,139 | 2,108 | 2,133 | 340,100 | 2,133 |
| 2023-05-11 | 2,063 | 2,116 | 2,063 | 2,105 | 290,000 | 2,105 |
| 2023-05-10 | 2,063 | 2,078 | 2,050 | 2,063 | 130,200 | 2,063 |
| 2023-05-09 | 2,054 | 2,081 | 2,052 | 2,063 | 202,400 | 2,063 |
| 2023-05-08 | 2,050 | 2,062 | 2,023 | 2,034 | 163,800 | 2,034 |
| 2023-05-02 | 2,030 | 2,064 | 2,017 | 2,050 | 273,200 | 2,050 |
| 2023-05-01 | 2,044 | 2,048 | 2,002 | 2,022 | 342,100 | 2,022 |
| 2023-04-28 | 2,070 | 2,082 | 2,042 | 2,053 | 168,900 | 2,053 |
| 2023-04-27 | 2,047 | 2,067 | 2,045 | 2,067 | 136,200 | 2,067 |
| 2023-04-26 | 2,052 | 2,066 | 2,045 | 2,057 | 133,200 | 2,057 |
| 2023-04-25 | 2,057 | 2,079 | 2,047 | 2,057 | 149,300 | 2,057 |
| 2023-04-24 | 2,069 | 2,084 | 2,054 | 2,057 | 134,600 | 2,057 |
| 2023-04-21 | 2,069 | 2,075 | 2,044 | 2,056 | 158,000 | 2,056 |
| 2023-04-20 | 2,009 | 2,084 | 1,999 | 2,078 | 429,200 | 2,078 |
| 2023-04-19 | 2,042 | 2,052 | 1,995 | 2,013 | 507,400 | 2,013 |
| 2023-04-18 | 2,043 | 2,078 | 2,012 | 2,056 | 362,000 | 2,056 |
| 2023-04-17 | 2,035 | 2,066 | 2,035 | 2,047 | 318,400 | 2,047 |
| 2023-04-14 | 2,025 | 2,045 | 1,998 | 2,030 | 258,900 | 2,030 |
| 2023-04-13 | 2,016 | 2,053 | 2,008 | 2,022 | 191,700 | 2,022 |
| 2023-04-12 | 2,009 | 2,034 | 1,994 | 2,026 | 267,300 | 2,026 |
| 2023-04-11 | 1,973 | 2,008 | 1,970 | 1,997 | 278,600 | 1,997 |
| 2023-04-10 | 1,998 | 2,004 | 1,972 | 1,977 | 170,700 | 1,977 |
| 2023-04-07 | 1,978 | 2,010 | 1,970 | 1,995 | 210,200 | 1,995 |
| 2023-04-06 | 1,990 | 2,007 | 1,955 | 1,966 | 260,900 | 1,966 |
| 2023-04-05 | 2,007 | 2,012 | 1,998 | 1,998 | 161,900 | 1,998 |
| 2023-04-04 | 2,040 | 2,040 | 2,001 | 2,006 | 328,300 | 2,006 |
| 2023-04-03 | 2,045 | 2,057 | 2,032 | 2,047 | 158,900 | 2,047 |
| 2023-03-31 | 2,057 | 2,064 | 2,021 | 2,040 | 180,400 | 2,040 |
| 2023-03-30 | 2,031 | 2,056 | 2,023 | 2,040 | 205,000 | 2,040 |
| 2023-03-29 | 1,993 | 2,025 | 1,988 | 2,018 | 233,600 | 2,018 |
| 2023-03-28 | 2,045 | 2,049 | 1,994 | 2,003 | 195,700 | 2,003 |
| 2023-03-27 | 1,997 | 2,025 | 1,990 | 2,002 | 162,100 | 2,002 |
| 2023-03-24 | 2,002 | 2,002 | 1,988 | 1,991 | 236,500 | 1,991 |
| 2023-03-23 | 2,015 | 2,020 | 1,997 | 2,010 | 238,300 | 2,010 |
| 2023-03-22 | 2,075 | 2,075 | 2,030 | 2,053 | 217,500 | 2,053 |
| 2023-03-20 | 2,071 | 2,085 | 2,028 | 2,032 | 463,900 | 2,032 |
| 2023-03-17 | 2,094 | 2,135 | 2,085 | 2,121 | 270,600 | 2,121 |
| 2023-03-16 | 2,065 | 2,100 | 2,060 | 2,068 | 201,200 | 2,068 |
| 2023-03-15 | 2,110 | 2,127 | 2,080 | 2,103 | 258,800 | 2,103 |
| 2023-03-14 | 2,126 | 2,155 | 2,080 | 2,111 | 252,700 | 2,111 |
| 2023-03-13 | 2,110 | 2,171 | 2,103 | 2,149 | 203,400 | 2,149 |
| 2023-03-10 | 2,140 | 2,165 | 2,115 | 2,142 | 260,300 | 2,142 |
| 2023-03-09 | 2,151 | 2,166 | 2,128 | 2,139 | 232,500 | 2,139 |
| 2023-03-08 | 2,162 | 2,167 | 2,118 | 2,136 | 488,100 | 2,136 |
| 2023-03-07 | 2,175 | 2,239 | 2,174 | 2,184 | 298,500 | 2,184 |
| 2023-03-06 | 2,199 | 2,222 | 2,155 | 2,218 | 271,800 | 2,218 |
| 2023-03-03 | 2,140 | 2,196 | 2,131 | 2,184 | 385,600 | 2,184 |
| 2023-03-02 | 2,152 | 2,152 | 2,110 | 2,135 | 290,100 | 2,135 |
| 2023-03-01 | 2,193 | 2,193 | 2,115 | 2,169 | 420,400 | 2,169 |
| 2023-02-28 | 2,146 | 2,284 | 2,127 | 2,206 | 843,600 | 2,206 |
| 2023-02-27 | 2,130 | 2,139 | 2,090 | 2,136 | 264,100 | 2,136 |
| 2023-02-24 | 2,088 | 2,088 | 2,062 | 2,080 | 193,500 | 2,080 |
| 2023-02-22 | 2,100 | 2,100 | 2,070 | 2,093 | 224,600 | 2,093 |
| 2023-02-21 | 2,165 | 2,168 | 2,113 | 2,117 | 531,300 | 2,117 |
| 2023-02-20 | 2,152 | 2,205 | 2,151 | 2,187 | 284,700 | 2,187 |
| 2023-02-17 | 2,120 | 2,210 | 2,119 | 2,142 | 616,200 | 2,142 |
| 2023-02-16 | 2,115 | 2,130 | 2,101 | 2,115 | 193,200 | 2,115 |
| 2023-02-15 | 2,120 | 2,155 | 2,102 | 2,103 | 330,900 | 2,103 |
| 2023-02-14 | 2,230 | 2,287 | 2,102 | 2,150 | 1,153,500 | 2,150 |
| 2023-02-13 | 2,150 | 2,188 | 2,120 | 2,187 | 254,600 | 2,187 |
| 2023-02-10 | 2,156 | 2,183 | 2,141 | 2,161 | 153,300 | 2,161 |
| 2023-02-09 | 2,130 | 2,190 | 2,128 | 2,188 | 205,000 | 2,188 |
| 2023-02-08 | 2,124 | 2,140 | 2,114 | 2,135 | 103,700 | 2,135 |
| 2023-02-07 | 2,160 | 2,163 | 2,124 | 2,132 | 143,000 | 2,132 |
| 2023-02-06 | 2,162 | 2,189 | 2,141 | 2,156 | 118,800 | 2,156 |
| 2023-02-03 | 2,155 | 2,177 | 2,141 | 2,143 | 183,900 | 2,143 |
| 2023-02-02 | 2,179 | 2,200 | 2,146 | 2,169 | 199,800 | 2,169 |
| 2023-02-01 | 2,138 | 2,192 | 2,132 | 2,173 | 273,900 | 2,173 |
| 2023-01-31 | 2,151 | 2,155 | 2,110 | 2,145 | 232,400 | 2,145 |
| 2023-01-30 | 2,085 | 2,141 | 2,073 | 2,137 | 279,700 | 2,137 |
| 2023-01-27 | 2,100 | 2,107 | 2,079 | 2,082 | 183,300 | 2,082 |
| 2023-01-26 | 2,080 | 2,128 | 2,069 | 2,111 | 404,000 | 2,111 |
| 2023-01-25 | 2,120 | 2,123 | 2,074 | 2,078 | 668,900 | 2,078 |
| 2023-01-24 | 2,199 | 2,229 | 2,120 | 2,131 | 662,000 | 2,131 |
| 2023-01-23 | 2,271 | 2,271 | 2,187 | 2,192 | 540,600 | 2,192 |
| 2023-01-20 | 2,243 | 2,277 | 2,226 | 2,254 | 331,400 | 2,254 |
| 2023-01-19 | 2,205 | 2,294 | 2,172 | 2,293 | 361,800 | 2,293 |
| 2023-01-18 | 2,203 | 2,254 | 2,192 | 2,226 | 260,400 | 2,226 |
| 2023-01-17 | 2,220 | 2,261 | 2,192 | 2,200 | 258,100 | 2,200 |
| 2023-01-16 | 2,230 | 2,295 | 2,204 | 2,211 | 412,700 | 2,211 |
| 2023-01-13 | 2,310 | 2,313 | 2,235 | 2,242 | 387,400 | 2,242 |
| 2023-01-12 | 2,293 | 2,345 | 2,257 | 2,324 | 244,700 | 2,324 |
| 2023-01-11 | 2,345 | 2,366 | 2,289 | 2,293 | 307,800 | 2,293 |
| 2023-01-10 | 2,345 | 2,433 | 2,345 | 2,366 | 339,500 | 2,366 |
| 2023-01-06 | 2,212 | 2,362 | 2,212 | 2,352 | 407,500 | 2,352 |
| 2023-01-05 | 2,215 | 2,287 | 2,214 | 2,226 | 224,900 | 2,226 |
| 2023-01-04 | 2,350 | 2,387 | 2,237 | 2,255 | 440,600 | 2,255 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2017-11-28]1株→2株 [2015-06-26]1株→4株
