7970 信越ポリマー(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 | 1,662 | 1,682 | 1,660 | 1,677 | 172,600 | 1,677 |
| 2023-12-28 | 1,630 | 1,662 | 1,629 | 1,658 | 186,600 | 1,658 |
| 2023-12-27 | 1,619 | 1,630 | 1,610 | 1,630 | 125,300 | 1,630 |
| 2023-12-26 | 1,610 | 1,612 | 1,592 | 1,602 | 132,500 | 1,602 |
| 2023-12-25 | 1,623 | 1,636 | 1,606 | 1,609 | 157,400 | 1,609 |
| 2023-12-22 | 1,582 | 1,611 | 1,582 | 1,607 | 221,200 | 1,607 |
| 2023-12-21 | 1,559 | 1,590 | 1,557 | 1,566 | 246,000 | 1,566 |
| 2023-12-20 | 1,554 | 1,583 | 1,551 | 1,572 | 268,600 | 1,572 |
| 2023-12-19 | 1,555 | 1,559 | 1,538 | 1,556 | 189,100 | 1,556 |
| 2023-12-18 | 1,536 | 1,555 | 1,524 | 1,546 | 287,200 | 1,546 |
| 2023-12-15 | 1,500 | 1,548 | 1,499 | 1,541 | 425,400 | 1,541 |
| 2023-12-14 | 1,478 | 1,505 | 1,475 | 1,504 | 476,600 | 1,504 |
| 2023-12-13 | 1,420 | 1,468 | 1,420 | 1,465 | 481,600 | 1,465 |
| 2023-12-12 | 1,416 | 1,427 | 1,399 | 1,403 | 129,800 | 1,403 |
| 2023-12-11 | 1,387 | 1,410 | 1,386 | 1,409 | 197,800 | 1,409 |
| 2023-12-08 | 1,408 | 1,410 | 1,372 | 1,382 | 203,300 | 1,382 |
| 2023-12-07 | 1,419 | 1,429 | 1,408 | 1,408 | 133,300 | 1,408 |
| 2023-12-06 | 1,400 | 1,439 | 1,400 | 1,434 | 231,700 | 1,434 |
| 2023-12-05 | 1,413 | 1,419 | 1,388 | 1,389 | 142,400 | 1,389 |
| 2023-12-04 | 1,418 | 1,434 | 1,416 | 1,416 | 110,100 | 1,416 |
| 2023-12-01 | 1,436 | 1,436 | 1,414 | 1,426 | 172,900 | 1,426 |
| 2023-11-30 | 1,404 | 1,429 | 1,404 | 1,429 | 162,300 | 1,429 |
| 2023-11-29 | 1,402 | 1,414 | 1,395 | 1,409 | 134,500 | 1,409 |
| 2023-11-28 | 1,419 | 1,421 | 1,403 | 1,412 | 92,900 | 1,412 |
| 2023-11-27 | 1,396 | 1,420 | 1,395 | 1,416 | 238,600 | 1,416 |
| 2023-11-24 | 1,413 | 1,423 | 1,396 | 1,396 | 112,900 | 1,396 |
| 2023-11-22 | 1,402 | 1,418 | 1,400 | 1,402 | 139,400 | 1,402 |
| 2023-11-21 | 1,429 | 1,429 | 1,405 | 1,418 | 148,500 | 1,418 |
| 2023-11-20 | 1,461 | 1,461 | 1,418 | 1,418 | 190,100 | 1,418 |
| 2023-11-17 | 1,436 | 1,467 | 1,434 | 1,467 | 319,100 | 1,467 |
| 2023-11-16 | 1,422 | 1,438 | 1,416 | 1,433 | 232,100 | 1,433 |
| 2023-11-15 | 1,419 | 1,422 | 1,404 | 1,419 | 194,700 | 1,419 |
| 2023-11-14 | 1,390 | 1,413 | 1,390 | 1,404 | 301,600 | 1,404 |
| 2023-11-13 | 1,400 | 1,400 | 1,362 | 1,368 | 117,900 | 1,368 |
| 2023-11-10 | 1,383 | 1,391 | 1,360 | 1,385 | 291,400 | 1,385 |
| 2023-11-09 | 1,394 | 1,403 | 1,383 | 1,391 | 181,800 | 1,391 |
| 2023-11-08 | 1,399 | 1,405 | 1,374 | 1,384 | 239,800 | 1,384 |
| 2023-11-07 | 1,381 | 1,399 | 1,371 | 1,394 | 263,400 | 1,394 |
| 2023-11-06 | 1,374 | 1,389 | 1,368 | 1,384 | 393,600 | 1,384 |
| 2023-11-02 | 1,351 | 1,368 | 1,344 | 1,363 | 347,500 | 1,363 |
| 2023-11-01 | 1,365 | 1,376 | 1,346 | 1,347 | 323,200 | 1,347 |
| 2023-10-31 | 1,338 | 1,358 | 1,329 | 1,356 | 291,800 | 1,356 |
| 2023-10-30 | 1,327 | 1,356 | 1,323 | 1,352 | 1,012,800 | 1,352 |
| 2023-10-27 | 1,319 | 1,358 | 1,309 | 1,357 | 777,100 | 1,357 |
| 2023-10-26 | 1,283 | 1,290 | 1,255 | 1,259 | 335,400 | 1,259 |
| 2023-10-25 | 1,320 | 1,320 | 1,292 | 1,299 | 185,400 | 1,299 |
| 2023-10-24 | 1,316 | 1,316 | 1,280 | 1,310 | 205,800 | 1,310 |
| 2023-10-23 | 1,316 | 1,316 | 1,300 | 1,305 | 150,600 | 1,305 |
| 2023-10-20 | 1,312 | 1,328 | 1,307 | 1,317 | 102,900 | 1,317 |
| 2023-10-19 | 1,329 | 1,329 | 1,310 | 1,316 | 94,000 | 1,316 |
| 2023-10-18 | 1,341 | 1,344 | 1,329 | 1,338 | 89,300 | 1,338 |
| 2023-10-17 | 1,330 | 1,354 | 1,330 | 1,335 | 113,800 | 1,335 |
| 2023-10-16 | 1,322 | 1,336 | 1,315 | 1,326 | 119,800 | 1,326 |
| 2023-10-13 | 1,350 | 1,359 | 1,340 | 1,347 | 155,100 | 1,347 |
| 2023-10-12 | 1,334 | 1,365 | 1,327 | 1,365 | 208,500 | 1,365 |
| 2023-10-11 | 1,334 | 1,334 | 1,316 | 1,326 | 142,200 | 1,326 |
| 2023-10-10 | 1,320 | 1,346 | 1,316 | 1,344 | 239,000 | 1,344 |
| 2023-10-06 | 1,300 | 1,307 | 1,294 | 1,303 | 112,700 | 1,303 |
| 2023-10-05 | 1,277 | 1,309 | 1,277 | 1,308 | 140,500 | 1,308 |
| 2023-10-04 | 1,290 | 1,292 | 1,266 | 1,273 | 204,300 | 1,273 |
| 2023-10-03 | 1,325 | 1,327 | 1,307 | 1,307 | 136,300 | 1,307 |
| 2023-10-02 | 1,343 | 1,357 | 1,332 | 1,334 | 150,500 | 1,334 |
| 2023-09-29 | 1,334 | 1,344 | 1,329 | 1,338 | 158,900 | 1,338 |
| 2023-09-28 | 1,340 | 1,340 | 1,315 | 1,327 | 151,000 | 1,327 |
| 2023-09-27 | 1,331 | 1,354 | 1,327 | 1,354 | 140,600 | 1,354 |
| 2023-09-26 | 1,346 | 1,346 | 1,325 | 1,332 | 172,300 | 1,332 |
| 2023-09-25 | 1,342 | 1,350 | 1,335 | 1,345 | 119,700 | 1,345 |
| 2023-09-22 | 1,337 | 1,349 | 1,326 | 1,342 | 168,200 | 1,342 |
| 2023-09-21 | 1,346 | 1,352 | 1,335 | 1,339 | 164,700 | 1,339 |
| 2023-09-20 | 1,366 | 1,366 | 1,347 | 1,347 | 216,200 | 1,347 |
| 2023-09-19 | 1,366 | 1,368 | 1,353 | 1,366 | 184,200 | 1,366 |
| 2023-09-15 | 1,380 | 1,381 | 1,365 | 1,370 | 153,700 | 1,370 |
| 2023-09-14 | 1,355 | 1,371 | 1,352 | 1,366 | 167,500 | 1,366 |
| 2023-09-13 | 1,366 | 1,372 | 1,353 | 1,357 | 118,800 | 1,357 |
| 2023-09-12 | 1,352 | 1,363 | 1,347 | 1,362 | 151,800 | 1,362 |
| 2023-09-11 | 1,359 | 1,363 | 1,348 | 1,356 | 188,100 | 1,356 |
| 2023-09-08 | 1,365 | 1,369 | 1,356 | 1,359 | 199,200 | 1,359 |
| 2023-09-07 | 1,403 | 1,403 | 1,376 | 1,377 | 222,200 | 1,377 |
| 2023-09-06 | 1,405 | 1,412 | 1,400 | 1,405 | 111,900 | 1,405 |
| 2023-09-05 | 1,398 | 1,405 | 1,389 | 1,403 | 117,700 | 1,403 |
| 2023-09-04 | 1,387 | 1,395 | 1,383 | 1,394 | 93,800 | 1,394 |
| 2023-09-01 | 1,378 | 1,382 | 1,368 | 1,379 | 111,000 | 1,379 |
| 2023-08-31 | 1,365 | 1,377 | 1,358 | 1,373 | 131,200 | 1,373 |
| 2023-08-30 | 1,350 | 1,357 | 1,346 | 1,354 | 102,200 | 1,354 |
| 2023-08-29 | 1,346 | 1,346 | 1,333 | 1,342 | 87,800 | 1,342 |
| 2023-08-28 | 1,331 | 1,340 | 1,322 | 1,336 | 104,000 | 1,336 |
| 2023-08-25 | 1,312 | 1,322 | 1,307 | 1,322 | 130,300 | 1,322 |
| 2023-08-24 | 1,326 | 1,328 | 1,318 | 1,325 | 118,600 | 1,325 |
| 2023-08-23 | 1,315 | 1,327 | 1,312 | 1,326 | 85,700 | 1,326 |
| 2023-08-22 | 1,314 | 1,319 | 1,309 | 1,318 | 78,700 | 1,318 |
| 2023-08-21 | 1,310 | 1,317 | 1,307 | 1,309 | 71,200 | 1,309 |
| 2023-08-18 | 1,312 | 1,319 | 1,308 | 1,311 | 132,700 | 1,311 |
| 2023-08-17 | 1,325 | 1,327 | 1,302 | 1,322 | 130,000 | 1,322 |
| 2023-08-16 | 1,337 | 1,338 | 1,326 | 1,326 | 122,400 | 1,326 |
| 2023-08-15 | 1,352 | 1,354 | 1,343 | 1,347 | 96,900 | 1,347 |
| 2023-08-14 | 1,368 | 1,368 | 1,343 | 1,346 | 121,600 | 1,346 |
| 2023-08-10 | 1,350 | 1,376 | 1,340 | 1,376 | 143,700 | 1,376 |
| 2023-08-09 | 1,364 | 1,368 | 1,353 | 1,359 | 154,400 | 1,359 |
| 2023-08-08 | 1,376 | 1,380 | 1,363 | 1,363 | 95,200 | 1,363 |
| 2023-08-07 | 1,359 | 1,380 | 1,358 | 1,378 | 131,100 | 1,378 |
| 2023-08-04 | 1,365 | 1,381 | 1,357 | 1,366 | 140,100 | 1,366 |
| 2023-08-03 | 1,392 | 1,394 | 1,368 | 1,369 | 211,900 | 1,369 |
| 2023-08-02 | 1,415 | 1,420 | 1,400 | 1,402 | 127,400 | 1,402 |
| 2023-08-01 | 1,414 | 1,427 | 1,407 | 1,427 | 168,900 | 1,427 |
| 2023-07-31 | 1,423 | 1,423 | 1,401 | 1,410 | 235,700 | 1,410 |
| 2023-07-28 | 1,399 | 1,413 | 1,387 | 1,409 | 389,300 | 1,409 |
| 2023-07-27 | 1,411 | 1,428 | 1,395 | 1,399 | 580,500 | 1,399 |
| 2023-07-26 | 1,436 | 1,437 | 1,413 | 1,431 | 385,300 | 1,431 |
| 2023-07-25 | 1,435 | 1,442 | 1,429 | 1,436 | 136,000 | 1,436 |
| 2023-07-24 | 1,437 | 1,437 | 1,428 | 1,430 | 133,400 | 1,430 |
| 2023-07-21 | 1,435 | 1,435 | 1,421 | 1,426 | 165,500 | 1,426 |
| 2023-07-20 | 1,473 | 1,473 | 1,444 | 1,444 | 135,900 | 1,444 |
| 2023-07-19 | 1,468 | 1,484 | 1,465 | 1,473 | 172,800 | 1,473 |
| 2023-07-18 | 1,440 | 1,455 | 1,434 | 1,452 | 93,200 | 1,452 |
| 2023-07-14 | 1,450 | 1,452 | 1,421 | 1,435 | 97,700 | 1,435 |
| 2023-07-13 | 1,439 | 1,444 | 1,421 | 1,438 | 100,000 | 1,438 |
| 2023-07-12 | 1,450 | 1,450 | 1,421 | 1,423 | 220,800 | 1,423 |
| 2023-07-11 | 1,469 | 1,469 | 1,451 | 1,455 | 124,600 | 1,455 |
| 2023-07-10 | 1,474 | 1,474 | 1,454 | 1,455 | 133,300 | 1,455 |
| 2023-07-07 | 1,492 | 1,492 | 1,460 | 1,460 | 195,100 | 1,460 |
| 2023-07-06 | 1,526 | 1,526 | 1,481 | 1,500 | 173,400 | 1,500 |
| 2023-07-05 | 1,556 | 1,558 | 1,538 | 1,538 | 142,800 | 1,538 |
| 2023-07-04 | 1,564 | 1,569 | 1,549 | 1,553 | 144,300 | 1,553 |
| 2023-07-03 | 1,528 | 1,568 | 1,528 | 1,562 | 299,000 | 1,562 |
| 2023-06-30 | 1,520 | 1,527 | 1,499 | 1,520 | 166,200 | 1,520 |
| 2023-06-29 | 1,510 | 1,531 | 1,506 | 1,516 | 233,600 | 1,516 |
| 2023-06-28 | 1,470 | 1,511 | 1,470 | 1,498 | 296,500 | 1,498 |
| 2023-06-27 | 1,456 | 1,459 | 1,444 | 1,457 | 192,400 | 1,457 |
| 2023-06-26 | 1,436 | 1,468 | 1,434 | 1,455 | 226,200 | 1,455 |
| 2023-06-23 | 1,440 | 1,448 | 1,423 | 1,436 | 215,000 | 1,436 |
| 2023-06-22 | 1,436 | 1,441 | 1,428 | 1,434 | 175,100 | 1,434 |
| 2023-06-21 | 1,438 | 1,451 | 1,433 | 1,445 | 171,700 | 1,445 |
| 2023-06-20 | 1,428 | 1,455 | 1,428 | 1,444 | 184,400 | 1,444 |
| 2023-06-19 | 1,437 | 1,447 | 1,423 | 1,430 | 143,600 | 1,430 |
| 2023-06-16 | 1,431 | 1,438 | 1,418 | 1,435 | 253,500 | 1,435 |
| 2023-06-15 | 1,441 | 1,453 | 1,434 | 1,439 | 155,400 | 1,439 |
| 2023-06-14 | 1,457 | 1,458 | 1,432 | 1,433 | 199,400 | 1,433 |
| 2023-06-13 | 1,430 | 1,446 | 1,426 | 1,439 | 204,200 | 1,439 |
| 2023-06-12 | 1,404 | 1,435 | 1,395 | 1,419 | 179,900 | 1,419 |
| 2023-06-09 | 1,409 | 1,411 | 1,393 | 1,398 | 169,700 | 1,398 |
| 2023-06-08 | 1,411 | 1,424 | 1,391 | 1,399 | 172,900 | 1,399 |
| 2023-06-07 | 1,412 | 1,420 | 1,398 | 1,403 | 280,300 | 1,403 |
| 2023-06-06 | 1,390 | 1,404 | 1,386 | 1,404 | 181,600 | 1,404 |
| 2023-06-05 | 1,404 | 1,408 | 1,393 | 1,408 | 196,000 | 1,408 |
| 2023-06-02 | 1,364 | 1,385 | 1,362 | 1,381 | 129,500 | 1,381 |
| 2023-06-01 | 1,367 | 1,376 | 1,358 | 1,362 | 129,400 | 1,362 |
| 2023-05-31 | 1,399 | 1,400 | 1,370 | 1,376 | 215,600 | 1,376 |
| 2023-05-30 | 1,410 | 1,426 | 1,404 | 1,413 | 177,500 | 1,413 |
| 2023-05-29 | 1,452 | 1,453 | 1,413 | 1,416 | 289,600 | 1,416 |
| 2023-05-26 | 1,423 | 1,447 | 1,414 | 1,423 | 432,400 | 1,423 |
| 2023-05-25 | 1,369 | 1,399 | 1,366 | 1,390 | 139,900 | 1,390 |
| 2023-05-24 | 1,370 | 1,380 | 1,361 | 1,374 | 130,300 | 1,374 |
| 2023-05-23 | 1,400 | 1,407 | 1,371 | 1,377 | 228,200 | 1,377 |
| 2023-05-22 | 1,384 | 1,395 | 1,375 | 1,392 | 161,100 | 1,392 |
| 2023-05-19 | 1,399 | 1,402 | 1,386 | 1,389 | 255,800 | 1,389 |
| 2023-05-18 | 1,362 | 1,379 | 1,354 | 1,377 | 235,200 | 1,377 |
| 2023-05-17 | 1,352 | 1,363 | 1,348 | 1,357 | 125,300 | 1,357 |
| 2023-05-16 | 1,355 | 1,364 | 1,349 | 1,352 | 124,400 | 1,352 |
| 2023-05-15 | 1,358 | 1,367 | 1,347 | 1,351 | 182,300 | 1,351 |
| 2023-05-12 | 1,346 | 1,355 | 1,333 | 1,351 | 224,700 | 1,351 |
| 2023-05-11 | 1,350 | 1,353 | 1,333 | 1,346 | 201,900 | 1,346 |
| 2023-05-10 | 1,349 | 1,359 | 1,348 | 1,355 | 177,800 | 1,355 |
| 2023-05-09 | 1,360 | 1,361 | 1,341 | 1,350 | 207,700 | 1,350 |
| 2023-05-08 | 1,370 | 1,371 | 1,349 | 1,351 | 292,000 | 1,351 |
| 2023-05-02 | 1,348 | 1,376 | 1,347 | 1,370 | 314,300 | 1,370 |
| 2023-05-01 | 1,336 | 1,355 | 1,332 | 1,346 | 503,500 | 1,346 |
| 2023-04-28 | 1,350 | 1,359 | 1,321 | 1,329 | 813,200 | 1,329 |
| 2023-04-27 | 1,366 | 1,382 | 1,340 | 1,359 | 1,175,300 | 1,359 |
| 2023-04-26 | 1,468 | 1,471 | 1,442 | 1,449 | 380,200 | 1,449 |
| 2023-04-25 | 1,482 | 1,503 | 1,482 | 1,490 | 185,500 | 1,490 |
| 2023-04-24 | 1,493 | 1,493 | 1,476 | 1,478 | 144,600 | 1,478 |
| 2023-04-21 | 1,471 | 1,496 | 1,468 | 1,482 | 122,200 | 1,482 |
| 2023-04-20 | 1,469 | 1,482 | 1,469 | 1,471 | 125,000 | 1,471 |
| 2023-04-19 | 1,480 | 1,480 | 1,466 | 1,477 | 200,600 | 1,477 |
| 2023-04-18 | 1,475 | 1,480 | 1,460 | 1,461 | 139,800 | 1,461 |
| 2023-04-17 | 1,449 | 1,460 | 1,439 | 1,457 | 113,500 | 1,457 |
| 2023-04-14 | 1,443 | 1,444 | 1,432 | 1,439 | 178,900 | 1,439 |
| 2023-04-13 | 1,412 | 1,419 | 1,403 | 1,413 | 154,700 | 1,413 |
| 2023-04-12 | 1,418 | 1,418 | 1,408 | 1,411 | 124,800 | 1,411 |
| 2023-04-11 | 1,432 | 1,434 | 1,414 | 1,418 | 101,500 | 1,418 |
| 2023-04-10 | 1,435 | 1,435 | 1,410 | 1,419 | 117,900 | 1,419 |
| 2023-04-07 | 1,408 | 1,424 | 1,408 | 1,416 | 107,100 | 1,416 |
| 2023-04-06 | 1,415 | 1,415 | 1,400 | 1,407 | 139,700 | 1,407 |
| 2023-04-05 | 1,479 | 1,479 | 1,436 | 1,436 | 163,800 | 1,436 |
| 2023-04-04 | 1,499 | 1,507 | 1,487 | 1,489 | 138,700 | 1,489 |
| 2023-04-03 | 1,503 | 1,507 | 1,494 | 1,499 | 147,700 | 1,499 |
| 2023-03-31 | 1,481 | 1,498 | 1,481 | 1,491 | 173,400 | 1,491 |
| 2023-03-30 | 1,471 | 1,472 | 1,459 | 1,468 | 155,700 | 1,468 |
| 2023-03-29 | 1,464 | 1,472 | 1,459 | 1,471 | 164,600 | 1,471 |
| 2023-03-28 | 1,477 | 1,477 | 1,454 | 1,455 | 138,500 | 1,455 |
| 2023-03-27 | 1,470 | 1,470 | 1,446 | 1,460 | 144,900 | 1,460 |
| 2023-03-24 | 1,441 | 1,461 | 1,435 | 1,457 | 168,000 | 1,457 |
| 2023-03-23 | 1,424 | 1,440 | 1,417 | 1,439 | 126,900 | 1,439 |
| 2023-03-22 | 1,435 | 1,440 | 1,427 | 1,438 | 160,100 | 1,438 |
| 2023-03-20 | 1,417 | 1,430 | 1,394 | 1,401 | 238,100 | 1,401 |
| 2023-03-17 | 1,431 | 1,431 | 1,411 | 1,425 | 289,800 | 1,425 |
| 2023-03-16 | 1,391 | 1,406 | 1,386 | 1,397 | 255,000 | 1,397 |
| 2023-03-15 | 1,430 | 1,449 | 1,424 | 1,443 | 176,100 | 1,443 |
| 2023-03-14 | 1,419 | 1,419 | 1,385 | 1,400 | 232,200 | 1,400 |
| 2023-03-13 | 1,465 | 1,465 | 1,436 | 1,449 | 230,900 | 1,449 |
| 2023-03-10 | 1,518 | 1,528 | 1,482 | 1,493 | 290,700 | 1,493 |
| 2023-03-09 | 1,522 | 1,535 | 1,519 | 1,530 | 261,700 | 1,530 |
| 2023-03-08 | 1,485 | 1,516 | 1,483 | 1,505 | 249,700 | 1,505 |
| 2023-03-07 | 1,473 | 1,497 | 1,472 | 1,493 | 311,000 | 1,493 |
| 2023-03-06 | 1,440 | 1,476 | 1,425 | 1,471 | 304,200 | 1,471 |
| 2023-03-03 | 1,400 | 1,427 | 1,400 | 1,421 | 264,800 | 1,421 |
| 2023-03-02 | 1,383 | 1,398 | 1,382 | 1,389 | 132,500 | 1,389 |
| 2023-03-01 | 1,350 | 1,384 | 1,350 | 1,379 | 172,600 | 1,379 |
| 2023-02-28 | 1,383 | 1,383 | 1,353 | 1,353 | 207,600 | 1,353 |
| 2023-02-27 | 1,361 | 1,381 | 1,361 | 1,373 | 200,000 | 1,373 |
| 2023-02-24 | 1,352 | 1,374 | 1,351 | 1,361 | 123,500 | 1,361 |
| 2023-02-22 | 1,351 | 1,354 | 1,340 | 1,346 | 121,100 | 1,346 |
| 2023-02-21 | 1,351 | 1,370 | 1,347 | 1,366 | 89,900 | 1,366 |
| 2023-02-20 | 1,350 | 1,353 | 1,338 | 1,349 | 83,100 | 1,349 |
| 2023-02-17 | 1,352 | 1,359 | 1,349 | 1,353 | 92,000 | 1,353 |
| 2023-02-16 | 1,342 | 1,359 | 1,338 | 1,359 | 136,500 | 1,359 |
| 2023-02-15 | 1,342 | 1,350 | 1,332 | 1,333 | 147,000 | 1,333 |
| 2023-02-14 | 1,318 | 1,341 | 1,315 | 1,340 | 191,800 | 1,340 |
| 2023-02-13 | 1,307 | 1,308 | 1,284 | 1,293 | 145,800 | 1,293 |
| 2023-02-10 | 1,312 | 1,328 | 1,305 | 1,305 | 129,200 | 1,305 |
| 2023-02-09 | 1,302 | 1,320 | 1,301 | 1,318 | 118,400 | 1,318 |
| 2023-02-08 | 1,311 | 1,318 | 1,306 | 1,312 | 113,800 | 1,312 |
| 2023-02-07 | 1,298 | 1,318 | 1,292 | 1,317 | 226,900 | 1,317 |
| 2023-02-06 | 1,306 | 1,313 | 1,294 | 1,302 | 272,800 | 1,302 |
| 2023-02-03 | 1,273 | 1,285 | 1,271 | 1,285 | 116,800 | 1,285 |
| 2023-02-02 | 1,295 | 1,298 | 1,271 | 1,280 | 148,200 | 1,280 |
| 2023-02-01 | 1,293 | 1,301 | 1,284 | 1,286 | 165,700 | 1,286 |
| 2023-01-31 | 1,272 | 1,296 | 1,272 | 1,285 | 220,700 | 1,285 |
| 2023-01-30 | 1,267 | 1,278 | 1,265 | 1,268 | 306,900 | 1,268 |
| 2023-01-27 | 1,279 | 1,291 | 1,270 | 1,272 | 473,500 | 1,272 |
| 2023-01-26 | 1,300 | 1,318 | 1,257 | 1,265 | 1,498,600 | 1,265 |
| 2023-01-25 | 1,223 | 1,236 | 1,220 | 1,235 | 481,100 | 1,235 |
| 2023-01-24 | 1,209 | 1,214 | 1,204 | 1,213 | 188,100 | 1,213 |
| 2023-01-23 | 1,196 | 1,196 | 1,188 | 1,189 | 108,400 | 1,189 |
| 2023-01-20 | 1,165 | 1,179 | 1,163 | 1,176 | 102,600 | 1,176 |
| 2023-01-19 | 1,163 | 1,175 | 1,159 | 1,167 | 84,400 | 1,167 |
| 2023-01-18 | 1,154 | 1,176 | 1,149 | 1,169 | 100,000 | 1,169 |
| 2023-01-17 | 1,133 | 1,145 | 1,133 | 1,145 | 84,400 | 1,145 |
| 2023-01-16 | 1,149 | 1,156 | 1,135 | 1,135 | 102,500 | 1,135 |
| 2023-01-13 | 1,160 | 1,181 | 1,160 | 1,164 | 179,700 | 1,164 |
| 2023-01-12 | 1,157 | 1,168 | 1,155 | 1,158 | 184,200 | 1,158 |
| 2023-01-11 | 1,138 | 1,150 | 1,137 | 1,148 | 78,200 | 1,148 |
| 2023-01-10 | 1,153 | 1,153 | 1,133 | 1,133 | 107,400 | 1,133 |
| 2023-01-06 | 1,121 | 1,137 | 1,119 | 1,135 | 105,200 | 1,135 |
| 2023-01-05 | 1,114 | 1,126 | 1,113 | 1,125 | 96,000 | 1,125 |
| 2023-01-04 | 1,121 | 1,122 | 1,110 | 1,114 | 110,400 | 1,114 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
