8934 サンフロンティア不動産(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 | 1,629 | 1,636 | 1,619 | 1,633 | 297,900 | 1,633 |
| 2023-12-28 | 1,647 | 1,660 | 1,618 | 1,623 | 191,200 | 1,623 |
| 2023-12-27 | 1,640 | 1,673 | 1,633 | 1,660 | 287,300 | 1,660 |
| 2023-12-26 | 1,645 | 1,648 | 1,624 | 1,632 | 137,100 | 1,632 |
| 2023-12-25 | 1,665 | 1,690 | 1,634 | 1,637 | 311,500 | 1,637 |
| 2023-12-22 | 1,579 | 1,657 | 1,576 | 1,647 | 413,400 | 1,647 |
| 2023-12-21 | 1,566 | 1,583 | 1,556 | 1,576 | 153,500 | 1,576 |
| 2023-12-20 | 1,578 | 1,584 | 1,569 | 1,577 | 234,600 | 1,577 |
| 2023-12-19 | 1,578 | 1,579 | 1,551 | 1,566 | 198,400 | 1,566 |
| 2023-12-18 | 1,541 | 1,562 | 1,521 | 1,560 | 183,900 | 1,560 |
| 2023-12-15 | 1,538 | 1,556 | 1,538 | 1,545 | 150,500 | 1,545 |
| 2023-12-14 | 1,569 | 1,569 | 1,530 | 1,539 | 119,000 | 1,539 |
| 2023-12-13 | 1,583 | 1,592 | 1,568 | 1,572 | 142,500 | 1,572 |
| 2023-12-12 | 1,580 | 1,584 | 1,562 | 1,567 | 155,800 | 1,567 |
| 2023-12-11 | 1,558 | 1,568 | 1,540 | 1,558 | 137,700 | 1,558 |
| 2023-12-08 | 1,585 | 1,594 | 1,528 | 1,536 | 201,600 | 1,536 |
| 2023-12-07 | 1,595 | 1,601 | 1,575 | 1,599 | 115,200 | 1,599 |
| 2023-12-06 | 1,577 | 1,619 | 1,577 | 1,614 | 321,600 | 1,614 |
| 2023-12-05 | 1,578 | 1,589 | 1,563 | 1,572 | 146,600 | 1,572 |
| 2023-12-04 | 1,574 | 1,600 | 1,570 | 1,574 | 225,400 | 1,574 |
| 2023-12-01 | 1,566 | 1,578 | 1,555 | 1,575 | 166,100 | 1,575 |
| 2023-11-30 | 1,539 | 1,561 | 1,521 | 1,560 | 201,200 | 1,560 |
| 2023-11-29 | 1,558 | 1,564 | 1,532 | 1,532 | 113,300 | 1,532 |
| 2023-11-28 | 1,564 | 1,569 | 1,549 | 1,562 | 118,700 | 1,562 |
| 2023-11-27 | 1,575 | 1,585 | 1,563 | 1,565 | 139,400 | 1,565 |
| 2023-11-24 | 1,558 | 1,568 | 1,548 | 1,561 | 123,400 | 1,561 |
| 2023-11-22 | 1,530 | 1,559 | 1,528 | 1,552 | 165,200 | 1,552 |
| 2023-11-21 | 1,553 | 1,555 | 1,537 | 1,542 | 124,600 | 1,542 |
| 2023-11-20 | 1,584 | 1,587 | 1,551 | 1,553 | 170,700 | 1,553 |
| 2023-11-17 | 1,548 | 1,576 | 1,548 | 1,576 | 164,300 | 1,576 |
| 2023-11-16 | 1,568 | 1,572 | 1,542 | 1,554 | 139,800 | 1,554 |
| 2023-11-15 | 1,576 | 1,579 | 1,553 | 1,567 | 165,400 | 1,567 |
| 2023-11-14 | 1,557 | 1,557 | 1,522 | 1,536 | 106,500 | 1,536 |
| 2023-11-13 | 1,530 | 1,555 | 1,530 | 1,547 | 198,100 | 1,547 |
| 2023-11-10 | 1,522 | 1,537 | 1,494 | 1,521 | 462,900 | 1,521 |
| 2023-11-09 | 1,472 | 1,472 | 1,447 | 1,462 | 96,700 | 1,462 |
| 2023-11-08 | 1,468 | 1,473 | 1,421 | 1,445 | 162,600 | 1,445 |
| 2023-11-07 | 1,466 | 1,480 | 1,450 | 1,453 | 107,900 | 1,453 |
| 2023-11-06 | 1,498 | 1,499 | 1,481 | 1,481 | 143,800 | 1,481 |
| 2023-11-02 | 1,488 | 1,496 | 1,452 | 1,452 | 104,800 | 1,452 |
| 2023-11-01 | 1,470 | 1,486 | 1,468 | 1,469 | 87,100 | 1,469 |
| 2023-10-31 | 1,420 | 1,456 | 1,413 | 1,456 | 124,000 | 1,456 |
| 2023-10-30 | 1,417 | 1,421 | 1,403 | 1,420 | 495,600 | 1,420 |
| 2023-10-27 | 1,425 | 1,430 | 1,408 | 1,430 | 119,100 | 1,430 |
| 2023-10-26 | 1,416 | 1,425 | 1,390 | 1,408 | 188,600 | 1,408 |
| 2023-10-25 | 1,440 | 1,445 | 1,419 | 1,425 | 170,400 | 1,425 |
| 2023-10-24 | 1,424 | 1,441 | 1,385 | 1,433 | 184,800 | 1,433 |
| 2023-10-23 | 1,446 | 1,454 | 1,426 | 1,426 | 116,500 | 1,426 |
| 2023-10-20 | 1,450 | 1,467 | 1,439 | 1,457 | 95,700 | 1,457 |
| 2023-10-19 | 1,451 | 1,478 | 1,451 | 1,454 | 71,700 | 1,454 |
| 2023-10-18 | 1,455 | 1,468 | 1,443 | 1,464 | 148,000 | 1,464 |
| 2023-10-17 | 1,459 | 1,465 | 1,440 | 1,455 | 77,200 | 1,455 |
| 2023-10-16 | 1,468 | 1,469 | 1,436 | 1,438 | 167,200 | 1,438 |
| 2023-10-13 | 1,497 | 1,506 | 1,472 | 1,476 | 105,000 | 1,476 |
| 2023-10-12 | 1,510 | 1,519 | 1,502 | 1,508 | 245,400 | 1,508 |
| 2023-10-11 | 1,513 | 1,514 | 1,495 | 1,501 | 119,500 | 1,501 |
| 2023-10-10 | 1,500 | 1,529 | 1,500 | 1,527 | 128,900 | 1,527 |
| 2023-10-06 | 1,489 | 1,514 | 1,484 | 1,498 | 143,000 | 1,498 |
| 2023-10-05 | 1,464 | 1,485 | 1,454 | 1,479 | 245,500 | 1,479 |
| 2023-10-04 | 1,476 | 1,485 | 1,444 | 1,446 | 249,500 | 1,446 |
| 2023-10-03 | 1,510 | 1,518 | 1,497 | 1,502 | 158,500 | 1,502 |
| 2023-10-02 | 1,510 | 1,539 | 1,505 | 1,515 | 173,800 | 1,515 |
| 2023-09-29 | 1,496 | 1,516 | 1,492 | 1,506 | 172,200 | 1,506 |
| 2023-09-28 | 1,498 | 1,514 | 1,490 | 1,504 | 157,100 | 1,504 |
| 2023-09-27 | 1,497 | 1,525 | 1,481 | 1,522 | 197,200 | 1,522 |
| 2023-09-26 | 1,510 | 1,512 | 1,495 | 1,502 | 158,800 | 1,502 |
| 2023-09-25 | 1,523 | 1,524 | 1,504 | 1,508 | 228,900 | 1,508 |
| 2023-09-22 | 1,483 | 1,515 | 1,481 | 1,506 | 117,000 | 1,506 |
| 2023-09-21 | 1,518 | 1,532 | 1,497 | 1,507 | 170,300 | 1,507 |
| 2023-09-20 | 1,557 | 1,563 | 1,522 | 1,525 | 148,900 | 1,525 |
| 2023-09-19 | 1,539 | 1,556 | 1,530 | 1,554 | 162,300 | 1,554 |
| 2023-09-15 | 1,519 | 1,559 | 1,513 | 1,534 | 198,200 | 1,534 |
| 2023-09-14 | 1,494 | 1,510 | 1,493 | 1,508 | 61,100 | 1,508 |
| 2023-09-13 | 1,490 | 1,498 | 1,473 | 1,493 | 119,700 | 1,493 |
| 2023-09-12 | 1,471 | 1,487 | 1,458 | 1,485 | 92,000 | 1,485 |
| 2023-09-11 | 1,497 | 1,504 | 1,464 | 1,471 | 175,400 | 1,471 |
| 2023-09-08 | 1,517 | 1,524 | 1,496 | 1,496 | 127,200 | 1,496 |
| 2023-09-07 | 1,524 | 1,539 | 1,517 | 1,520 | 114,100 | 1,520 |
| 2023-09-06 | 1,524 | 1,530 | 1,517 | 1,521 | 102,600 | 1,521 |
| 2023-09-05 | 1,512 | 1,527 | 1,509 | 1,522 | 232,700 | 1,522 |
| 2023-09-04 | 1,469 | 1,510 | 1,466 | 1,509 | 143,500 | 1,509 |
| 2023-09-01 | 1,444 | 1,464 | 1,433 | 1,458 | 97,000 | 1,458 |
| 2023-08-31 | 1,461 | 1,471 | 1,440 | 1,444 | 213,300 | 1,444 |
| 2023-08-30 | 1,442 | 1,461 | 1,432 | 1,451 | 116,400 | 1,451 |
| 2023-08-29 | 1,436 | 1,444 | 1,430 | 1,441 | 45,600 | 1,441 |
| 2023-08-28 | 1,433 | 1,444 | 1,425 | 1,434 | 112,600 | 1,434 |
| 2023-08-25 | 1,418 | 1,434 | 1,410 | 1,427 | 63,600 | 1,427 |
| 2023-08-24 | 1,430 | 1,435 | 1,422 | 1,426 | 87,100 | 1,426 |
| 2023-08-23 | 1,408 | 1,434 | 1,406 | 1,434 | 105,300 | 1,434 |
| 2023-08-22 | 1,398 | 1,410 | 1,393 | 1,408 | 69,700 | 1,408 |
| 2023-08-21 | 1,396 | 1,413 | 1,396 | 1,398 | 90,500 | 1,398 |
| 2023-08-18 | 1,400 | 1,410 | 1,389 | 1,396 | 89,800 | 1,396 |
| 2023-08-17 | 1,382 | 1,419 | 1,382 | 1,414 | 148,100 | 1,414 |
| 2023-08-16 | 1,392 | 1,404 | 1,384 | 1,393 | 162,000 | 1,393 |
| 2023-08-15 | 1,440 | 1,446 | 1,408 | 1,408 | 145,200 | 1,408 |
| 2023-08-14 | 1,468 | 1,487 | 1,443 | 1,448 | 142,900 | 1,448 |
| 2023-08-10 | 1,480 | 1,496 | 1,430 | 1,470 | 273,300 | 1,470 |
| 2023-08-09 | 1,528 | 1,528 | 1,501 | 1,508 | 83,500 | 1,508 |
| 2023-08-08 | 1,528 | 1,541 | 1,527 | 1,528 | 122,100 | 1,528 |
| 2023-08-07 | 1,515 | 1,521 | 1,508 | 1,517 | 99,700 | 1,517 |
| 2023-08-04 | 1,504 | 1,526 | 1,504 | 1,510 | 103,200 | 1,510 |
| 2023-08-03 | 1,510 | 1,524 | 1,501 | 1,511 | 99,400 | 1,511 |
| 2023-08-02 | 1,526 | 1,555 | 1,513 | 1,525 | 150,400 | 1,525 |
| 2023-08-01 | 1,508 | 1,545 | 1,501 | 1,544 | 185,100 | 1,544 |
| 2023-07-31 | 1,498 | 1,517 | 1,489 | 1,508 | 106,600 | 1,508 |
| 2023-07-28 | 1,486 | 1,486 | 1,455 | 1,476 | 143,900 | 1,476 |
| 2023-07-27 | 1,493 | 1,497 | 1,484 | 1,496 | 76,900 | 1,496 |
| 2023-07-26 | 1,482 | 1,493 | 1,464 | 1,488 | 91,000 | 1,488 |
| 2023-07-25 | 1,473 | 1,485 | 1,467 | 1,482 | 96,200 | 1,482 |
| 2023-07-24 | 1,444 | 1,472 | 1,436 | 1,468 | 220,300 | 1,468 |
| 2023-07-21 | 1,419 | 1,431 | 1,407 | 1,428 | 91,500 | 1,428 |
| 2023-07-20 | 1,426 | 1,429 | 1,415 | 1,416 | 49,800 | 1,416 |
| 2023-07-19 | 1,415 | 1,426 | 1,407 | 1,426 | 51,600 | 1,426 |
| 2023-07-18 | 1,400 | 1,418 | 1,398 | 1,402 | 57,500 | 1,402 |
| 2023-07-14 | 1,420 | 1,427 | 1,399 | 1,401 | 84,700 | 1,401 |
| 2023-07-13 | 1,417 | 1,428 | 1,400 | 1,425 | 139,900 | 1,425 |
| 2023-07-12 | 1,432 | 1,435 | 1,402 | 1,415 | 131,300 | 1,415 |
| 2023-07-11 | 1,411 | 1,431 | 1,411 | 1,426 | 144,800 | 1,426 |
| 2023-07-10 | 1,408 | 1,416 | 1,393 | 1,412 | 166,600 | 1,412 |
| 2023-07-07 | 1,416 | 1,422 | 1,393 | 1,399 | 128,900 | 1,399 |
| 2023-07-06 | 1,421 | 1,435 | 1,419 | 1,431 | 113,000 | 1,431 |
| 2023-07-05 | 1,423 | 1,436 | 1,413 | 1,436 | 102,700 | 1,436 |
| 2023-07-04 | 1,440 | 1,446 | 1,428 | 1,430 | 77,500 | 1,430 |
| 2023-07-03 | 1,428 | 1,451 | 1,428 | 1,445 | 146,900 | 1,445 |
| 2023-06-30 | 1,440 | 1,440 | 1,418 | 1,427 | 126,100 | 1,427 |
| 2023-06-29 | 1,458 | 1,472 | 1,434 | 1,440 | 91,100 | 1,440 |
| 2023-06-28 | 1,446 | 1,457 | 1,442 | 1,453 | 79,000 | 1,453 |
| 2023-06-27 | 1,424 | 1,437 | 1,403 | 1,433 | 114,200 | 1,433 |
| 2023-06-26 | 1,441 | 1,448 | 1,416 | 1,428 | 104,700 | 1,428 |
| 2023-06-23 | 1,467 | 1,476 | 1,423 | 1,436 | 258,300 | 1,436 |
| 2023-06-22 | 1,454 | 1,473 | 1,452 | 1,462 | 149,100 | 1,462 |
| 2023-06-21 | 1,403 | 1,451 | 1,392 | 1,443 | 243,400 | 1,443 |
| 2023-06-20 | 1,401 | 1,419 | 1,396 | 1,405 | 111,800 | 1,405 |
| 2023-06-19 | 1,410 | 1,412 | 1,391 | 1,400 | 166,400 | 1,400 |
| 2023-06-16 | 1,387 | 1,407 | 1,387 | 1,404 | 267,500 | 1,404 |
| 2023-06-15 | 1,382 | 1,407 | 1,376 | 1,395 | 136,200 | 1,395 |
| 2023-06-14 | 1,372 | 1,391 | 1,366 | 1,389 | 216,200 | 1,389 |
| 2023-06-13 | 1,352 | 1,376 | 1,348 | 1,362 | 125,000 | 1,362 |
| 2023-06-12 | 1,353 | 1,368 | 1,341 | 1,350 | 70,100 | 1,350 |
| 2023-06-09 | 1,345 | 1,356 | 1,343 | 1,350 | 88,300 | 1,350 |
| 2023-06-08 | 1,369 | 1,369 | 1,330 | 1,334 | 83,500 | 1,334 |
| 2023-06-07 | 1,374 | 1,390 | 1,354 | 1,356 | 217,000 | 1,356 |
| 2023-06-06 | 1,350 | 1,363 | 1,339 | 1,359 | 123,900 | 1,359 |
| 2023-06-05 | 1,374 | 1,377 | 1,347 | 1,366 | 156,100 | 1,366 |
| 2023-06-02 | 1,320 | 1,354 | 1,320 | 1,350 | 117,700 | 1,350 |
| 2023-06-01 | 1,316 | 1,336 | 1,312 | 1,320 | 78,300 | 1,320 |
| 2023-05-31 | 1,303 | 1,324 | 1,299 | 1,318 | 233,700 | 1,318 |
| 2023-05-30 | 1,320 | 1,320 | 1,302 | 1,314 | 68,900 | 1,314 |
| 2023-05-29 | 1,344 | 1,344 | 1,322 | 1,322 | 76,500 | 1,322 |
| 2023-05-26 | 1,342 | 1,342 | 1,321 | 1,322 | 89,400 | 1,322 |
| 2023-05-25 | 1,330 | 1,346 | 1,314 | 1,340 | 146,700 | 1,340 |
| 2023-05-24 | 1,346 | 1,353 | 1,326 | 1,330 | 125,000 | 1,330 |
| 2023-05-23 | 1,380 | 1,381 | 1,330 | 1,340 | 208,100 | 1,340 |
| 2023-05-22 | 1,342 | 1,380 | 1,341 | 1,375 | 201,300 | 1,375 |
| 2023-05-19 | 1,319 | 1,359 | 1,315 | 1,352 | 217,700 | 1,352 |
| 2023-05-18 | 1,310 | 1,317 | 1,293 | 1,315 | 152,800 | 1,315 |
| 2023-05-17 | 1,310 | 1,313 | 1,290 | 1,290 | 122,200 | 1,290 |
| 2023-05-16 | 1,300 | 1,310 | 1,286 | 1,310 | 149,400 | 1,310 |
| 2023-05-15 | 1,322 | 1,331 | 1,282 | 1,299 | 262,600 | 1,299 |
| 2023-05-12 | 1,307 | 1,321 | 1,305 | 1,317 | 140,900 | 1,317 |
| 2023-05-11 | 1,331 | 1,338 | 1,311 | 1,313 | 82,100 | 1,313 |
| 2023-05-10 | 1,348 | 1,348 | 1,328 | 1,334 | 80,000 | 1,334 |
| 2023-05-09 | 1,337 | 1,342 | 1,325 | 1,342 | 134,300 | 1,342 |
| 2023-05-08 | 1,320 | 1,340 | 1,320 | 1,334 | 92,600 | 1,334 |
| 2023-05-02 | 1,337 | 1,339 | 1,311 | 1,326 | 105,800 | 1,326 |
| 2023-05-01 | 1,330 | 1,333 | 1,319 | 1,333 | 109,000 | 1,333 |
| 2023-04-28 | 1,302 | 1,316 | 1,294 | 1,316 | 125,200 | 1,316 |
| 2023-04-27 | 1,287 | 1,294 | 1,283 | 1,293 | 64,100 | 1,293 |
| 2023-04-26 | 1,284 | 1,295 | 1,272 | 1,293 | 123,800 | 1,293 |
| 2023-04-25 | 1,300 | 1,307 | 1,295 | 1,297 | 106,400 | 1,297 |
| 2023-04-24 | 1,288 | 1,299 | 1,281 | 1,295 | 60,900 | 1,295 |
| 2023-04-21 | 1,267 | 1,285 | 1,267 | 1,283 | 53,300 | 1,283 |
| 2023-04-20 | 1,295 | 1,295 | 1,267 | 1,273 | 176,100 | 1,273 |
| 2023-04-19 | 1,280 | 1,293 | 1,274 | 1,290 | 89,000 | 1,290 |
| 2023-04-18 | 1,308 | 1,311 | 1,280 | 1,286 | 187,300 | 1,286 |
| 2023-04-17 | 1,298 | 1,304 | 1,280 | 1,295 | 149,500 | 1,295 |
| 2023-04-14 | 1,291 | 1,296 | 1,287 | 1,291 | 85,900 | 1,291 |
| 2023-04-13 | 1,275 | 1,290 | 1,270 | 1,288 | 128,700 | 1,288 |
| 2023-04-12 | 1,267 | 1,279 | 1,266 | 1,273 | 91,600 | 1,273 |
| 2023-04-11 | 1,249 | 1,267 | 1,249 | 1,262 | 82,100 | 1,262 |
| 2023-04-10 | 1,261 | 1,265 | 1,244 | 1,249 | 52,900 | 1,249 |
| 2023-04-07 | 1,242 | 1,252 | 1,241 | 1,250 | 61,500 | 1,250 |
| 2023-04-06 | 1,249 | 1,258 | 1,243 | 1,247 | 86,900 | 1,247 |
| 2023-04-05 | 1,283 | 1,284 | 1,255 | 1,256 | 97,300 | 1,256 |
| 2023-04-04 | 1,294 | 1,299 | 1,282 | 1,297 | 119,100 | 1,297 |
| 2023-04-03 | 1,295 | 1,298 | 1,287 | 1,296 | 118,800 | 1,296 |
| 2023-03-31 | 1,278 | 1,286 | 1,269 | 1,281 | 146,600 | 1,281 |
| 2023-03-30 | 1,240 | 1,270 | 1,238 | 1,268 | 305,600 | 1,268 |
| 2023-03-29 | 1,231 | 1,267 | 1,229 | 1,261 | 429,000 | 1,261 |
| 2023-03-28 | 1,238 | 1,244 | 1,219 | 1,222 | 269,600 | 1,222 |
| 2023-03-27 | 1,222 | 1,228 | 1,218 | 1,222 | 205,500 | 1,222 |
| 2023-03-24 | 1,198 | 1,212 | 1,194 | 1,208 | 240,500 | 1,208 |
| 2023-03-23 | 1,188 | 1,208 | 1,186 | 1,208 | 110,600 | 1,208 |
| 2023-03-22 | 1,214 | 1,222 | 1,193 | 1,200 | 152,500 | 1,200 |
| 2023-03-20 | 1,216 | 1,223 | 1,189 | 1,192 | 164,400 | 1,192 |
| 2023-03-17 | 1,222 | 1,242 | 1,222 | 1,226 | 208,100 | 1,226 |
| 2023-03-16 | 1,223 | 1,235 | 1,218 | 1,231 | 120,500 | 1,231 |
| 2023-03-15 | 1,241 | 1,254 | 1,238 | 1,251 | 146,700 | 1,251 |
| 2023-03-14 | 1,239 | 1,239 | 1,204 | 1,228 | 223,900 | 1,228 |
| 2023-03-13 | 1,263 | 1,266 | 1,240 | 1,250 | 225,200 | 1,250 |
| 2023-03-10 | 1,289 | 1,297 | 1,273 | 1,278 | 230,600 | 1,278 |
| 2023-03-09 | 1,303 | 1,317 | 1,300 | 1,308 | 141,700 | 1,308 |
| 2023-03-08 | 1,282 | 1,295 | 1,276 | 1,292 | 259,800 | 1,292 |
| 2023-03-07 | 1,279 | 1,285 | 1,273 | 1,278 | 165,300 | 1,278 |
| 2023-03-06 | 1,266 | 1,280 | 1,258 | 1,273 | 204,400 | 1,273 |
| 2023-03-03 | 1,264 | 1,268 | 1,247 | 1,248 | 272,800 | 1,248 |
| 2023-03-02 | 1,257 | 1,270 | 1,253 | 1,260 | 137,100 | 1,260 |
| 2023-03-01 | 1,244 | 1,258 | 1,233 | 1,246 | 220,700 | 1,246 |
| 2023-02-28 | 1,258 | 1,274 | 1,232 | 1,236 | 355,700 | 1,236 |
| 2023-02-27 | 1,234 | 1,265 | 1,234 | 1,255 | 264,900 | 1,255 |
| 2023-02-24 | 1,235 | 1,237 | 1,226 | 1,234 | 178,200 | 1,234 |
| 2023-02-22 | 1,228 | 1,235 | 1,221 | 1,231 | 107,300 | 1,231 |
| 2023-02-21 | 1,217 | 1,237 | 1,217 | 1,231 | 133,300 | 1,231 |
| 2023-02-20 | 1,195 | 1,226 | 1,194 | 1,221 | 242,200 | 1,221 |
| 2023-02-17 | 1,186 | 1,190 | 1,173 | 1,184 | 184,100 | 1,184 |
| 2023-02-16 | 1,174 | 1,188 | 1,165 | 1,186 | 190,500 | 1,186 |
| 2023-02-15 | 1,177 | 1,177 | 1,158 | 1,170 | 74,000 | 1,170 |
| 2023-02-14 | 1,152 | 1,174 | 1,147 | 1,173 | 148,000 | 1,173 |
| 2023-02-13 | 1,151 | 1,178 | 1,141 | 1,150 | 364,600 | 1,150 |
| 2023-02-10 | 1,096 | 1,104 | 1,088 | 1,098 | 190,800 | 1,098 |
| 2023-02-09 | 1,091 | 1,106 | 1,091 | 1,103 | 75,300 | 1,103 |
| 2023-02-08 | 1,100 | 1,103 | 1,090 | 1,094 | 59,800 | 1,094 |
| 2023-02-07 | 1,108 | 1,110 | 1,094 | 1,094 | 93,900 | 1,094 |
| 2023-02-06 | 1,100 | 1,108 | 1,097 | 1,103 | 83,700 | 1,103 |
| 2023-02-03 | 1,088 | 1,093 | 1,084 | 1,087 | 133,800 | 1,087 |
| 2023-02-02 | 1,106 | 1,109 | 1,086 | 1,093 | 144,700 | 1,093 |
| 2023-02-01 | 1,124 | 1,124 | 1,102 | 1,104 | 94,600 | 1,104 |
| 2023-01-31 | 1,119 | 1,119 | 1,111 | 1,117 | 85,600 | 1,117 |
| 2023-01-30 | 1,110 | 1,115 | 1,106 | 1,111 | 80,400 | 1,111 |
| 2023-01-27 | 1,120 | 1,123 | 1,110 | 1,113 | 106,400 | 1,113 |
| 2023-01-26 | 1,105 | 1,118 | 1,105 | 1,116 | 71,100 | 1,116 |
| 2023-01-25 | 1,100 | 1,111 | 1,098 | 1,104 | 82,100 | 1,104 |
| 2023-01-24 | 1,096 | 1,109 | 1,096 | 1,104 | 99,300 | 1,104 |
| 2023-01-23 | 1,096 | 1,103 | 1,087 | 1,101 | 101,100 | 1,101 |
| 2023-01-20 | 1,082 | 1,092 | 1,080 | 1,085 | 109,000 | 1,085 |
| 2023-01-19 | 1,082 | 1,088 | 1,077 | 1,082 | 67,800 | 1,082 |
| 2023-01-18 | 1,079 | 1,089 | 1,067 | 1,083 | 136,700 | 1,083 |
| 2023-01-17 | 1,061 | 1,078 | 1,061 | 1,078 | 65,900 | 1,078 |
| 2023-01-16 | 1,071 | 1,073 | 1,059 | 1,060 | 178,400 | 1,060 |
| 2023-01-13 | 1,075 | 1,084 | 1,074 | 1,076 | 90,100 | 1,076 |
| 2023-01-12 | 1,087 | 1,087 | 1,075 | 1,075 | 96,000 | 1,075 |
| 2023-01-11 | 1,089 | 1,090 | 1,082 | 1,082 | 75,100 | 1,082 |
| 2023-01-10 | 1,092 | 1,095 | 1,077 | 1,081 | 121,100 | 1,081 |
| 2023-01-06 | 1,085 | 1,090 | 1,081 | 1,081 | 72,300 | 1,081 |
| 2023-01-05 | 1,083 | 1,087 | 1,078 | 1,087 | 104,100 | 1,087 |
| 2023-01-04 | 1,098 | 1,102 | 1,085 | 1,089 | 103,100 | 1,089 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株
