9900 (株)サガミホールディングス 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 | 1,433 | 1,449 | 1,432 | 1,441 | 130,500 | 1,441 |
| 2023-12-28 | 1,422 | 1,434 | 1,411 | 1,434 | 166,100 | 1,434 |
| 2023-12-27 | 1,407 | 1,425 | 1,403 | 1,425 | 97,600 | 1,425 |
| 2023-12-26 | 1,406 | 1,410 | 1,395 | 1,407 | 58,500 | 1,407 |
| 2023-12-25 | 1,389 | 1,405 | 1,388 | 1,405 | 86,900 | 1,405 |
| 2023-12-22 | 1,377 | 1,388 | 1,374 | 1,385 | 50,100 | 1,385 |
| 2023-12-21 | 1,375 | 1,380 | 1,370 | 1,376 | 38,400 | 1,376 |
| 2023-12-20 | 1,374 | 1,384 | 1,369 | 1,378 | 44,100 | 1,378 |
| 2023-12-19 | 1,378 | 1,378 | 1,365 | 1,376 | 37,200 | 1,376 |
| 2023-12-18 | 1,345 | 1,367 | 1,341 | 1,367 | 42,900 | 1,367 |
| 2023-12-15 | 1,365 | 1,365 | 1,345 | 1,354 | 62,200 | 1,354 |
| 2023-12-14 | 1,383 | 1,383 | 1,360 | 1,368 | 46,800 | 1,368 |
| 2023-12-13 | 1,387 | 1,387 | 1,374 | 1,380 | 56,100 | 1,380 |
| 2023-12-12 | 1,368 | 1,371 | 1,358 | 1,368 | 75,000 | 1,368 |
| 2023-12-11 | 1,359 | 1,360 | 1,343 | 1,356 | 52,600 | 1,356 |
| 2023-12-08 | 1,358 | 1,364 | 1,337 | 1,343 | 86,300 | 1,343 |
| 2023-12-07 | 1,352 | 1,364 | 1,352 | 1,357 | 47,700 | 1,357 |
| 2023-12-06 | 1,350 | 1,366 | 1,347 | 1,362 | 53,900 | 1,362 |
| 2023-12-05 | 1,375 | 1,379 | 1,353 | 1,353 | 57,000 | 1,353 |
| 2023-12-04 | 1,366 | 1,379 | 1,364 | 1,376 | 44,700 | 1,376 |
| 2023-12-01 | 1,380 | 1,382 | 1,370 | 1,371 | 44,800 | 1,371 |
| 2023-11-30 | 1,357 | 1,380 | 1,357 | 1,380 | 60,200 | 1,380 |
| 2023-11-29 | 1,373 | 1,374 | 1,357 | 1,357 | 32,200 | 1,357 |
| 2023-11-28 | 1,372 | 1,380 | 1,367 | 1,373 | 36,600 | 1,373 |
| 2023-11-27 | 1,384 | 1,391 | 1,369 | 1,369 | 40,800 | 1,369 |
| 2023-11-24 | 1,397 | 1,397 | 1,375 | 1,378 | 34,500 | 1,378 |
| 2023-11-22 | 1,388 | 1,396 | 1,385 | 1,392 | 52,000 | 1,392 |
| 2023-11-21 | 1,372 | 1,390 | 1,372 | 1,388 | 39,900 | 1,388 |
| 2023-11-20 | 1,376 | 1,392 | 1,374 | 1,375 | 59,900 | 1,375 |
| 2023-11-17 | 1,360 | 1,383 | 1,354 | 1,383 | 65,500 | 1,383 |
| 2023-11-16 | 1,388 | 1,388 | 1,361 | 1,370 | 64,100 | 1,370 |
| 2023-11-15 | 1,369 | 1,392 | 1,357 | 1,389 | 129,500 | 1,389 |
| 2023-11-14 | 1,337 | 1,371 | 1,332 | 1,367 | 91,300 | 1,367 |
| 2023-11-13 | 1,358 | 1,360 | 1,333 | 1,337 | 96,600 | 1,337 |
| 2023-11-10 | 1,331 | 1,333 | 1,322 | 1,333 | 46,900 | 1,333 |
| 2023-11-09 | 1,352 | 1,352 | 1,324 | 1,336 | 48,900 | 1,336 |
| 2023-11-08 | 1,368 | 1,368 | 1,337 | 1,352 | 55,000 | 1,352 |
| 2023-11-07 | 1,354 | 1,379 | 1,354 | 1,362 | 167,300 | 1,362 |
| 2023-11-06 | 1,355 | 1,355 | 1,338 | 1,351 | 66,600 | 1,351 |
| 2023-11-02 | 1,356 | 1,356 | 1,322 | 1,336 | 66,400 | 1,336 |
| 2023-11-01 | 1,355 | 1,355 | 1,342 | 1,349 | 93,300 | 1,349 |
| 2023-10-31 | 1,317 | 1,348 | 1,307 | 1,345 | 98,600 | 1,345 |
| 2023-10-30 | 1,324 | 1,325 | 1,302 | 1,312 | 261,000 | 1,312 |
| 2023-10-27 | 1,315 | 1,324 | 1,307 | 1,324 | 57,000 | 1,324 |
| 2023-10-26 | 1,319 | 1,333 | 1,306 | 1,315 | 56,300 | 1,315 |
| 2023-10-25 | 1,312 | 1,330 | 1,308 | 1,320 | 63,800 | 1,320 |
| 2023-10-24 | 1,300 | 1,318 | 1,300 | 1,312 | 76,300 | 1,312 |
| 2023-10-23 | 1,296 | 1,305 | 1,294 | 1,300 | 65,600 | 1,300 |
| 2023-10-20 | 1,295 | 1,307 | 1,295 | 1,306 | 45,500 | 1,306 |
| 2023-10-19 | 1,295 | 1,311 | 1,292 | 1,301 | 61,100 | 1,301 |
| 2023-10-18 | 1,274 | 1,304 | 1,272 | 1,302 | 89,000 | 1,302 |
| 2023-10-17 | 1,298 | 1,301 | 1,279 | 1,289 | 60,300 | 1,289 |
| 2023-10-16 | 1,315 | 1,316 | 1,281 | 1,287 | 93,000 | 1,287 |
| 2023-10-13 | 1,316 | 1,327 | 1,310 | 1,323 | 70,400 | 1,323 |
| 2023-10-12 | 1,313 | 1,328 | 1,299 | 1,324 | 83,800 | 1,324 |
| 2023-10-11 | 1,303 | 1,314 | 1,293 | 1,306 | 94,800 | 1,306 |
| 2023-10-10 | 1,335 | 1,335 | 1,292 | 1,302 | 151,100 | 1,302 |
| 2023-10-06 | 1,334 | 1,346 | 1,330 | 1,338 | 72,100 | 1,338 |
| 2023-10-05 | 1,312 | 1,335 | 1,311 | 1,331 | 90,300 | 1,331 |
| 2023-10-04 | 1,290 | 1,318 | 1,287 | 1,312 | 118,700 | 1,312 |
| 2023-10-03 | 1,300 | 1,314 | 1,290 | 1,299 | 100,100 | 1,299 |
| 2023-10-02 | 1,310 | 1,324 | 1,288 | 1,289 | 192,300 | 1,289 |
| 2023-09-29 | 1,338 | 1,354 | 1,325 | 1,336 | 120,100 | 1,336 |
| 2023-09-28 | 1,348 | 1,350 | 1,318 | 1,327 | 472,900 | 1,327 |
| 2023-09-27 | 1,373 | 1,378 | 1,346 | 1,347 | 900,400 | 1,347 |
| 2023-09-26 | 1,374 | 1,394 | 1,374 | 1,383 | 185,200 | 1,383 |
| 2023-09-25 | 1,353 | 1,384 | 1,353 | 1,383 | 199,700 | 1,383 |
| 2023-09-22 | 1,350 | 1,362 | 1,349 | 1,351 | 163,700 | 1,351 |
| 2023-09-21 | 1,341 | 1,369 | 1,341 | 1,360 | 148,200 | 1,360 |
| 2023-09-20 | 1,343 | 1,350 | 1,328 | 1,342 | 184,900 | 1,342 |
| 2023-09-19 | 1,377 | 1,377 | 1,340 | 1,350 | 304,100 | 1,350 |
| 2023-09-15 | 1,403 | 1,405 | 1,373 | 1,373 | 246,700 | 1,373 |
| 2023-09-14 | 1,410 | 1,413 | 1,397 | 1,403 | 91,300 | 1,403 |
| 2023-09-13 | 1,433 | 1,433 | 1,408 | 1,410 | 98,700 | 1,410 |
| 2023-09-12 | 1,424 | 1,432 | 1,423 | 1,430 | 78,200 | 1,430 |
| 2023-09-11 | 1,422 | 1,433 | 1,413 | 1,422 | 74,600 | 1,422 |
| 2023-09-08 | 1,419 | 1,427 | 1,414 | 1,414 | 92,300 | 1,414 |
| 2023-09-07 | 1,426 | 1,430 | 1,414 | 1,420 | 92,800 | 1,420 |
| 2023-09-06 | 1,433 | 1,437 | 1,421 | 1,426 | 83,800 | 1,426 |
| 2023-09-05 | 1,428 | 1,435 | 1,417 | 1,435 | 99,500 | 1,435 |
| 2023-09-04 | 1,400 | 1,429 | 1,399 | 1,428 | 98,100 | 1,428 |
| 2023-09-01 | 1,397 | 1,401 | 1,386 | 1,394 | 119,000 | 1,394 |
| 2023-08-31 | 1,368 | 1,400 | 1,367 | 1,400 | 127,200 | 1,400 |
| 2023-08-30 | 1,353 | 1,362 | 1,351 | 1,362 | 104,700 | 1,362 |
| 2023-08-29 | 1,360 | 1,360 | 1,352 | 1,356 | 85,100 | 1,356 |
| 2023-08-28 | 1,364 | 1,367 | 1,351 | 1,354 | 94,400 | 1,354 |
| 2023-08-25 | 1,351 | 1,359 | 1,344 | 1,357 | 56,400 | 1,357 |
| 2023-08-24 | 1,350 | 1,363 | 1,344 | 1,353 | 64,300 | 1,353 |
| 2023-08-23 | 1,338 | 1,352 | 1,338 | 1,350 | 31,600 | 1,350 |
| 2023-08-22 | 1,346 | 1,348 | 1,336 | 1,346 | 55,300 | 1,346 |
| 2023-08-21 | 1,328 | 1,352 | 1,326 | 1,346 | 54,800 | 1,346 |
| 2023-08-18 | 1,328 | 1,337 | 1,324 | 1,328 | 105,300 | 1,328 |
| 2023-08-17 | 1,360 | 1,360 | 1,335 | 1,339 | 80,800 | 1,339 |
| 2023-08-16 | 1,367 | 1,370 | 1,361 | 1,364 | 63,400 | 1,364 |
| 2023-08-15 | 1,377 | 1,378 | 1,365 | 1,372 | 54,200 | 1,372 |
| 2023-08-14 | 1,385 | 1,392 | 1,367 | 1,379 | 79,000 | 1,379 |
| 2023-08-10 | 1,383 | 1,389 | 1,366 | 1,382 | 81,700 | 1,382 |
| 2023-08-09 | 1,379 | 1,383 | 1,358 | 1,383 | 76,700 | 1,383 |
| 2023-08-08 | 1,371 | 1,386 | 1,369 | 1,386 | 72,000 | 1,386 |
| 2023-08-07 | 1,342 | 1,371 | 1,342 | 1,370 | 103,400 | 1,370 |
| 2023-08-04 | 1,327 | 1,344 | 1,327 | 1,343 | 57,300 | 1,343 |
| 2023-08-03 | 1,321 | 1,329 | 1,316 | 1,329 | 54,700 | 1,329 |
| 2023-08-02 | 1,334 | 1,338 | 1,325 | 1,327 | 71,800 | 1,327 |
| 2023-08-01 | 1,333 | 1,341 | 1,328 | 1,340 | 70,100 | 1,340 |
| 2023-07-31 | 1,335 | 1,339 | 1,322 | 1,326 | 87,600 | 1,326 |
| 2023-07-28 | 1,310 | 1,323 | 1,306 | 1,323 | 91,000 | 1,323 |
| 2023-07-27 | 1,313 | 1,317 | 1,309 | 1,315 | 53,700 | 1,315 |
| 2023-07-26 | 1,307 | 1,313 | 1,300 | 1,310 | 45,400 | 1,310 |
| 2023-07-25 | 1,308 | 1,308 | 1,298 | 1,304 | 37,900 | 1,304 |
| 2023-07-24 | 1,304 | 1,313 | 1,299 | 1,304 | 50,600 | 1,304 |
| 2023-07-21 | 1,293 | 1,300 | 1,286 | 1,298 | 46,100 | 1,298 |
| 2023-07-20 | 1,291 | 1,300 | 1,289 | 1,290 | 47,900 | 1,290 |
| 2023-07-19 | 1,286 | 1,294 | 1,282 | 1,287 | 67,000 | 1,287 |
| 2023-07-18 | 1,278 | 1,283 | 1,274 | 1,279 | 44,200 | 1,279 |
| 2023-07-14 | 1,279 | 1,284 | 1,270 | 1,278 | 39,500 | 1,278 |
| 2023-07-13 | 1,280 | 1,280 | 1,272 | 1,277 | 52,600 | 1,277 |
| 2023-07-12 | 1,275 | 1,283 | 1,270 | 1,277 | 61,600 | 1,277 |
| 2023-07-11 | 1,270 | 1,275 | 1,269 | 1,270 | 70,400 | 1,270 |
| 2023-07-10 | 1,260 | 1,269 | 1,256 | 1,262 | 77,000 | 1,262 |
| 2023-07-07 | 1,256 | 1,263 | 1,247 | 1,254 | 84,200 | 1,254 |
| 2023-07-06 | 1,256 | 1,259 | 1,250 | 1,259 | 87,400 | 1,259 |
| 2023-07-05 | 1,261 | 1,263 | 1,253 | 1,260 | 90,200 | 1,260 |
| 2023-07-04 | 1,262 | 1,267 | 1,258 | 1,263 | 127,700 | 1,263 |
| 2023-07-03 | 1,260 | 1,279 | 1,260 | 1,266 | 212,800 | 1,266 |
| 2023-06-30 | 1,266 | 1,268 | 1,254 | 1,256 | 155,100 | 1,256 |
| 2023-06-29 | 1,267 | 1,272 | 1,259 | 1,265 | 143,300 | 1,265 |
| 2023-06-28 | 1,254 | 1,267 | 1,253 | 1,267 | 111,900 | 1,267 |
| 2023-06-27 | 1,246 | 1,253 | 1,246 | 1,253 | 70,700 | 1,253 |
| 2023-06-26 | 1,252 | 1,254 | 1,243 | 1,250 | 101,100 | 1,250 |
| 2023-06-23 | 1,255 | 1,261 | 1,248 | 1,253 | 78,100 | 1,253 |
| 2023-06-22 | 1,260 | 1,261 | 1,251 | 1,254 | 105,400 | 1,254 |
| 2023-06-21 | 1,256 | 1,270 | 1,256 | 1,258 | 63,100 | 1,258 |
| 2023-06-20 | 1,251 | 1,259 | 1,246 | 1,259 | 74,900 | 1,259 |
| 2023-06-19 | 1,254 | 1,254 | 1,245 | 1,253 | 90,400 | 1,253 |
| 2023-06-16 | 1,255 | 1,261 | 1,245 | 1,247 | 150,500 | 1,247 |
| 2023-06-15 | 1,260 | 1,270 | 1,257 | 1,257 | 52,500 | 1,257 |
| 2023-06-14 | 1,260 | 1,260 | 1,250 | 1,258 | 61,700 | 1,258 |
| 2023-06-13 | 1,261 | 1,261 | 1,249 | 1,249 | 79,600 | 1,249 |
| 2023-06-12 | 1,258 | 1,258 | 1,251 | 1,254 | 58,700 | 1,254 |
| 2023-06-09 | 1,254 | 1,262 | 1,248 | 1,251 | 123,800 | 1,251 |
| 2023-06-08 | 1,252 | 1,254 | 1,238 | 1,239 | 80,600 | 1,239 |
| 2023-06-07 | 1,248 | 1,261 | 1,247 | 1,248 | 67,600 | 1,248 |
| 2023-06-06 | 1,255 | 1,258 | 1,247 | 1,248 | 60,900 | 1,248 |
| 2023-06-05 | 1,274 | 1,274 | 1,257 | 1,263 | 66,800 | 1,263 |
| 2023-06-02 | 1,242 | 1,257 | 1,242 | 1,254 | 72,400 | 1,254 |
| 2023-06-01 | 1,250 | 1,262 | 1,242 | 1,242 | 56,900 | 1,242 |
| 2023-05-31 | 1,270 | 1,270 | 1,248 | 1,249 | 106,700 | 1,249 |
| 2023-05-30 | 1,283 | 1,285 | 1,266 | 1,273 | 64,100 | 1,273 |
| 2023-05-29 | 1,291 | 1,291 | 1,274 | 1,278 | 46,800 | 1,278 |
| 2023-05-26 | 1,285 | 1,291 | 1,276 | 1,277 | 60,000 | 1,277 |
| 2023-05-25 | 1,276 | 1,291 | 1,274 | 1,286 | 56,500 | 1,286 |
| 2023-05-24 | 1,291 | 1,295 | 1,279 | 1,283 | 72,000 | 1,283 |
| 2023-05-23 | 1,326 | 1,326 | 1,291 | 1,298 | 90,500 | 1,298 |
| 2023-05-22 | 1,310 | 1,322 | 1,304 | 1,321 | 42,200 | 1,321 |
| 2023-05-19 | 1,340 | 1,340 | 1,315 | 1,317 | 60,600 | 1,317 |
| 2023-05-18 | 1,346 | 1,346 | 1,330 | 1,341 | 58,300 | 1,341 |
| 2023-05-17 | 1,350 | 1,350 | 1,336 | 1,339 | 46,300 | 1,339 |
| 2023-05-16 | 1,345 | 1,354 | 1,338 | 1,352 | 51,200 | 1,352 |
| 2023-05-15 | 1,355 | 1,355 | 1,337 | 1,342 | 56,500 | 1,342 |
| 2023-05-12 | 1,345 | 1,364 | 1,342 | 1,351 | 56,200 | 1,351 |
| 2023-05-11 | 1,346 | 1,346 | 1,336 | 1,340 | 24,800 | 1,340 |
| 2023-05-10 | 1,350 | 1,364 | 1,343 | 1,345 | 37,000 | 1,345 |
| 2023-05-09 | 1,350 | 1,350 | 1,338 | 1,349 | 39,800 | 1,349 |
| 2023-05-08 | 1,335 | 1,350 | 1,335 | 1,343 | 38,900 | 1,343 |
| 2023-05-02 | 1,340 | 1,340 | 1,327 | 1,337 | 52,200 | 1,337 |
| 2023-05-01 | 1,340 | 1,341 | 1,331 | 1,336 | 32,600 | 1,336 |
| 2023-04-28 | 1,330 | 1,336 | 1,325 | 1,332 | 43,000 | 1,332 |
| 2023-04-27 | 1,313 | 1,323 | 1,310 | 1,319 | 41,400 | 1,319 |
| 2023-04-26 | 1,320 | 1,328 | 1,313 | 1,318 | 28,700 | 1,318 |
| 2023-04-25 | 1,334 | 1,343 | 1,324 | 1,330 | 62,800 | 1,330 |
| 2023-04-24 | 1,327 | 1,334 | 1,323 | 1,328 | 28,100 | 1,328 |
| 2023-04-21 | 1,310 | 1,322 | 1,308 | 1,321 | 34,700 | 1,321 |
| 2023-04-20 | 1,311 | 1,319 | 1,310 | 1,312 | 24,600 | 1,312 |
| 2023-04-19 | 1,311 | 1,314 | 1,296 | 1,314 | 50,900 | 1,314 |
| 2023-04-18 | 1,327 | 1,330 | 1,313 | 1,315 | 37,400 | 1,315 |
| 2023-04-17 | 1,321 | 1,327 | 1,313 | 1,327 | 50,200 | 1,327 |
| 2023-04-14 | 1,310 | 1,335 | 1,307 | 1,320 | 99,400 | 1,320 |
| 2023-04-13 | 1,302 | 1,312 | 1,297 | 1,307 | 59,900 | 1,307 |
| 2023-04-12 | 1,290 | 1,307 | 1,289 | 1,301 | 82,100 | 1,301 |
| 2023-04-11 | 1,290 | 1,296 | 1,280 | 1,290 | 51,800 | 1,290 |
| 2023-04-10 | 1,276 | 1,286 | 1,271 | 1,285 | 33,700 | 1,285 |
| 2023-04-07 | 1,266 | 1,285 | 1,266 | 1,275 | 42,200 | 1,275 |
| 2023-04-06 | 1,274 | 1,278 | 1,264 | 1,269 | 50,800 | 1,269 |
| 2023-04-05 | 1,282 | 1,285 | 1,270 | 1,285 | 57,200 | 1,285 |
| 2023-04-04 | 1,291 | 1,303 | 1,286 | 1,290 | 82,200 | 1,290 |
| 2023-04-03 | 1,291 | 1,295 | 1,285 | 1,294 | 70,700 | 1,294 |
| 2023-03-31 | 1,275 | 1,288 | 1,266 | 1,283 | 84,200 | 1,283 |
| 2023-03-30 | 1,281 | 1,287 | 1,259 | 1,269 | 284,800 | 1,269 |
| 2023-03-29 | 1,295 | 1,308 | 1,290 | 1,306 | 437,800 | 1,306 |
| 2023-03-28 | 1,305 | 1,318 | 1,290 | 1,295 | 153,100 | 1,295 |
| 2023-03-27 | 1,305 | 1,308 | 1,293 | 1,295 | 166,800 | 1,295 |
| 2023-03-24 | 1,296 | 1,304 | 1,294 | 1,302 | 91,100 | 1,302 |
| 2023-03-23 | 1,291 | 1,300 | 1,291 | 1,300 | 51,800 | 1,300 |
| 2023-03-22 | 1,300 | 1,306 | 1,296 | 1,300 | 65,600 | 1,300 |
| 2023-03-20 | 1,295 | 1,299 | 1,284 | 1,287 | 63,100 | 1,287 |
| 2023-03-17 | 1,300 | 1,308 | 1,298 | 1,299 | 55,300 | 1,299 |
| 2023-03-16 | 1,287 | 1,297 | 1,284 | 1,296 | 67,400 | 1,296 |
| 2023-03-15 | 1,298 | 1,309 | 1,294 | 1,307 | 54,300 | 1,307 |
| 2023-03-14 | 1,290 | 1,298 | 1,269 | 1,290 | 101,900 | 1,290 |
| 2023-03-13 | 1,304 | 1,305 | 1,291 | 1,299 | 68,900 | 1,299 |
| 2023-03-10 | 1,312 | 1,315 | 1,300 | 1,307 | 97,400 | 1,307 |
| 2023-03-09 | 1,316 | 1,319 | 1,312 | 1,318 | 85,200 | 1,318 |
| 2023-03-08 | 1,300 | 1,314 | 1,300 | 1,314 | 53,500 | 1,314 |
| 2023-03-07 | 1,300 | 1,305 | 1,297 | 1,299 | 72,900 | 1,299 |
| 2023-03-06 | 1,298 | 1,303 | 1,295 | 1,300 | 66,000 | 1,300 |
| 2023-03-03 | 1,282 | 1,293 | 1,279 | 1,288 | 69,200 | 1,288 |
| 2023-03-02 | 1,280 | 1,283 | 1,277 | 1,281 | 39,600 | 1,281 |
| 2023-03-01 | 1,275 | 1,280 | 1,270 | 1,278 | 36,000 | 1,278 |
| 2023-02-28 | 1,280 | 1,283 | 1,275 | 1,278 | 34,900 | 1,278 |
| 2023-02-27 | 1,266 | 1,277 | 1,265 | 1,273 | 34,600 | 1,273 |
| 2023-02-24 | 1,271 | 1,272 | 1,266 | 1,268 | 61,200 | 1,268 |
| 2023-02-22 | 1,265 | 1,271 | 1,261 | 1,271 | 42,500 | 1,271 |
| 2023-02-21 | 1,271 | 1,280 | 1,270 | 1,270 | 35,400 | 1,270 |
| 2023-02-20 | 1,268 | 1,276 | 1,268 | 1,273 | 36,300 | 1,273 |
| 2023-02-17 | 1,265 | 1,269 | 1,262 | 1,262 | 27,200 | 1,262 |
| 2023-02-16 | 1,265 | 1,273 | 1,262 | 1,266 | 35,600 | 1,266 |
| 2023-02-15 | 1,257 | 1,261 | 1,249 | 1,259 | 66,400 | 1,259 |
| 2023-02-14 | 1,250 | 1,253 | 1,241 | 1,253 | 47,800 | 1,253 |
| 2023-02-13 | 1,245 | 1,253 | 1,239 | 1,239 | 48,500 | 1,239 |
| 2023-02-10 | 1,238 | 1,252 | 1,236 | 1,248 | 31,000 | 1,248 |
| 2023-02-09 | 1,241 | 1,249 | 1,239 | 1,240 | 32,300 | 1,240 |
| 2023-02-08 | 1,248 | 1,255 | 1,246 | 1,246 | 30,200 | 1,246 |
| 2023-02-07 | 1,252 | 1,257 | 1,245 | 1,250 | 40,200 | 1,250 |
| 2023-02-06 | 1,239 | 1,255 | 1,232 | 1,247 | 75,600 | 1,247 |
| 2023-02-03 | 1,224 | 1,230 | 1,220 | 1,228 | 38,000 | 1,228 |
| 2023-02-02 | 1,244 | 1,247 | 1,224 | 1,228 | 41,100 | 1,228 |
| 2023-02-01 | 1,244 | 1,250 | 1,237 | 1,241 | 40,600 | 1,241 |
| 2023-01-31 | 1,237 | 1,245 | 1,232 | 1,237 | 50,400 | 1,237 |
| 2023-01-30 | 1,234 | 1,240 | 1,229 | 1,232 | 62,600 | 1,232 |
| 2023-01-27 | 1,235 | 1,235 | 1,226 | 1,230 | 48,800 | 1,230 |
| 2023-01-26 | 1,229 | 1,233 | 1,225 | 1,229 | 29,500 | 1,229 |
| 2023-01-25 | 1,217 | 1,228 | 1,215 | 1,225 | 36,600 | 1,225 |
| 2023-01-24 | 1,225 | 1,228 | 1,216 | 1,217 | 48,300 | 1,217 |
| 2023-01-23 | 1,212 | 1,225 | 1,210 | 1,224 | 42,800 | 1,224 |
| 2023-01-20 | 1,209 | 1,218 | 1,209 | 1,211 | 160,300 | 1,211 |
| 2023-01-19 | 1,203 | 1,213 | 1,203 | 1,207 | 27,600 | 1,207 |
| 2023-01-18 | 1,215 | 1,221 | 1,205 | 1,206 | 40,000 | 1,206 |
| 2023-01-17 | 1,207 | 1,215 | 1,202 | 1,211 | 30,700 | 1,211 |
| 2023-01-16 | 1,193 | 1,215 | 1,193 | 1,200 | 82,100 | 1,200 |
| 2023-01-13 | 1,199 | 1,204 | 1,189 | 1,196 | 371,800 | 1,196 |
| 2023-01-12 | 1,207 | 1,209 | 1,199 | 1,203 | 28,000 | 1,203 |
| 2023-01-11 | 1,192 | 1,209 | 1,192 | 1,207 | 47,100 | 1,207 |
| 2023-01-10 | 1,184 | 1,197 | 1,181 | 1,191 | 88,800 | 1,191 |
| 2023-01-06 | 1,188 | 1,193 | 1,181 | 1,184 | 259,900 | 1,184 |
| 2023-01-05 | 1,185 | 1,190 | 1,176 | 1,186 | 96,200 | 1,186 |
| 2023-01-04 | 1,204 | 1,207 | 1,189 | 1,189 | 150,800 | 1,189 |
分割・併合履歴 ： [1997-01-14]1株→1.05株 [1996-01-16]1株→1.1株 [1995-01-17]1株→1.1株 [1994-01-17]1株→1.05株 [1993-01-14]1株→1.1株 [1992-01-14]1株→1.4株
