9987 (株)スズケン 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 | 4,716 | 4,734 | 4,639 | 4,669 | 152,900 | 4,669 |
| 2023-12-28 | 4,751 | 4,751 | 4,687 | 4,699 | 109,100 | 4,699 |
| 2023-12-27 | 4,784 | 4,784 | 4,751 | 4,761 | 132,300 | 4,761 |
| 2023-12-26 | 4,770 | 4,796 | 4,735 | 4,758 | 114,000 | 4,758 |
| 2023-12-25 | 4,840 | 4,840 | 4,758 | 4,778 | 88,100 | 4,778 |
| 2023-12-22 | 4,805 | 4,828 | 4,795 | 4,813 | 182,500 | 4,813 |
| 2023-12-21 | 4,830 | 4,839 | 4,774 | 4,786 | 182,200 | 4,786 |
| 2023-12-20 | 4,828 | 4,876 | 4,803 | 4,830 | 262,900 | 4,830 |
| 2023-12-19 | 4,839 | 4,874 | 4,795 | 4,816 | 186,200 | 4,816 |
| 2023-12-18 | 4,769 | 4,844 | 4,742 | 4,839 | 220,800 | 4,839 |
| 2023-12-15 | 4,916 | 4,931 | 4,742 | 4,786 | 495,200 | 4,786 |
| 2023-12-14 | 4,950 | 4,958 | 4,904 | 4,943 | 290,300 | 4,943 |
| 2023-12-13 | 5,033 | 5,053 | 4,976 | 4,987 | 354,600 | 4,987 |
| 2023-12-12 | 5,005 | 5,015 | 4,975 | 4,995 | 321,900 | 4,995 |
| 2023-12-11 | 4,939 | 4,990 | 4,922 | 4,990 | 274,800 | 4,990 |
| 2023-12-08 | 4,996 | 5,006 | 4,939 | 4,962 | 349,800 | 4,962 |
| 2023-12-07 | 4,969 | 5,015 | 4,962 | 4,996 | 290,100 | 4,996 |
| 2023-12-06 | 5,000 | 5,027 | 4,985 | 5,015 | 398,000 | 5,015 |
| 2023-12-05 | 5,015 | 5,036 | 4,972 | 5,000 | 315,800 | 5,000 |
| 2023-12-04 | 5,059 | 5,087 | 5,005 | 5,023 | 295,800 | 5,023 |
| 2023-12-01 | 5,090 | 5,131 | 5,072 | 5,124 | 391,400 | 5,124 |
| 2023-11-30 | 5,001 | 5,044 | 4,977 | 5,043 | 360,400 | 5,043 |
| 2023-11-29 | 4,948 | 5,020 | 4,936 | 4,998 | 396,800 | 4,998 |
| 2023-11-28 | 5,025 | 5,048 | 4,992 | 5,011 | 451,200 | 5,011 |
| 2023-11-27 | 4,940 | 5,010 | 4,940 | 4,993 | 349,900 | 4,993 |
| 2023-11-24 | 5,132 | 5,137 | 5,004 | 5,024 | 285,000 | 5,024 |
| 2023-11-22 | 5,042 | 5,092 | 5,022 | 5,062 | 406,400 | 5,062 |
| 2023-11-21 | 4,961 | 5,072 | 4,957 | 5,042 | 436,400 | 5,042 |
| 2023-11-20 | 5,000 | 5,052 | 4,999 | 5,006 | 343,100 | 5,006 |
| 2023-11-17 | 4,945 | 5,077 | 4,941 | 5,077 | 296,500 | 5,077 |
| 2023-11-16 | 4,807 | 4,917 | 4,785 | 4,909 | 386,400 | 4,909 |
| 2023-11-15 | 4,810 | 4,883 | 4,790 | 4,865 | 428,800 | 4,865 |
| 2023-11-14 | 4,865 | 4,923 | 4,783 | 4,861 | 641,600 | 4,861 |
| 2023-11-13 | 4,747 | 4,973 | 4,737 | 4,855 | 1,058,700 | 4,855 |
| 2023-11-10 | 4,451 | 4,483 | 4,428 | 4,477 | 261,500 | 4,477 |
| 2023-11-09 | 4,416 | 4,487 | 4,391 | 4,482 | 198,100 | 4,482 |
| 2023-11-08 | 4,488 | 4,488 | 4,402 | 4,425 | 204,700 | 4,425 |
| 2023-11-07 | 4,550 | 4,579 | 4,476 | 4,484 | 226,800 | 4,484 |
| 2023-11-06 | 4,593 | 4,599 | 4,520 | 4,544 | 242,100 | 4,544 |
| 2023-11-02 | 4,655 | 4,658 | 4,550 | 4,550 | 256,100 | 4,550 |
| 2023-11-01 | 4,643 | 4,654 | 4,593 | 4,649 | 410,500 | 4,649 |
| 2023-10-31 | 4,469 | 4,624 | 4,452 | 4,614 | 505,200 | 4,614 |
| 2023-10-30 | 4,500 | 4,524 | 4,442 | 4,482 | 2,119,700 | 4,482 |
| 2023-10-27 | 4,499 | 4,543 | 4,464 | 4,537 | 268,200 | 4,537 |
| 2023-10-26 | 4,569 | 4,582 | 4,457 | 4,479 | 290,100 | 4,479 |
| 2023-10-25 | 4,591 | 4,638 | 4,539 | 4,542 | 373,200 | 4,542 |
| 2023-10-24 | 4,532 | 4,593 | 4,476 | 4,591 | 314,300 | 4,591 |
| 2023-10-23 | 4,585 | 4,651 | 4,553 | 4,553 | 371,800 | 4,553 |
| 2023-10-20 | 4,525 | 4,604 | 4,513 | 4,580 | 429,400 | 4,580 |
| 2023-10-19 | 4,533 | 4,595 | 4,512 | 4,534 | 273,500 | 4,534 |
| 2023-10-18 | 4,472 | 4,481 | 4,420 | 4,463 | 209,300 | 4,463 |
| 2023-10-17 | 4,500 | 4,532 | 4,425 | 4,460 | 179,500 | 4,460 |
| 2023-10-16 | 4,513 | 4,522 | 4,410 | 4,437 | 175,400 | 4,437 |
| 2023-10-13 | 4,568 | 4,603 | 4,505 | 4,511 | 227,400 | 4,511 |
| 2023-10-12 | 4,583 | 4,608 | 4,566 | 4,601 | 160,700 | 4,601 |
| 2023-10-11 | 4,580 | 4,614 | 4,558 | 4,581 | 200,900 | 4,581 |
| 2023-10-10 | 4,523 | 4,600 | 4,518 | 4,581 | 368,200 | 4,581 |
| 2023-10-06 | 4,416 | 4,501 | 4,416 | 4,453 | 291,000 | 4,453 |
| 2023-10-05 | 4,362 | 4,461 | 4,347 | 4,453 | 323,800 | 4,453 |
| 2023-10-04 | 4,402 | 4,429 | 4,347 | 4,355 | 292,400 | 4,355 |
| 2023-10-03 | 4,523 | 4,526 | 4,400 | 4,423 | 175,300 | 4,423 |
| 2023-10-02 | 4,600 | 4,604 | 4,524 | 4,524 | 236,000 | 4,524 |
| 2023-09-29 | 4,594 | 4,635 | 4,570 | 4,624 | 357,100 | 4,624 |
| 2023-09-28 | 4,560 | 4,624 | 4,517 | 4,585 | 263,100 | 4,585 |
| 2023-09-27 | 4,560 | 4,626 | 4,509 | 4,620 | 287,800 | 4,620 |
| 2023-09-26 | 4,583 | 4,640 | 4,542 | 4,595 | 258,600 | 4,595 |
| 2023-09-25 | 4,553 | 4,585 | 4,494 | 4,580 | 252,000 | 4,580 |
| 2023-09-22 | 4,495 | 4,601 | 4,487 | 4,575 | 425,000 | 4,575 |
| 2023-09-21 | 4,528 | 4,541 | 4,460 | 4,490 | 213,200 | 4,490 |
| 2023-09-20 | 4,497 | 4,552 | 4,487 | 4,526 | 393,200 | 4,526 |
| 2023-09-19 | 4,543 | 4,569 | 4,451 | 4,498 | 316,800 | 4,498 |
| 2023-09-15 | 4,486 | 4,529 | 4,444 | 4,512 | 532,300 | 4,512 |
| 2023-09-14 | 4,424 | 4,451 | 4,402 | 4,433 | 292,300 | 4,433 |
| 2023-09-13 | 4,392 | 4,424 | 4,363 | 4,400 | 331,800 | 4,400 |
| 2023-09-12 | 4,438 | 4,457 | 4,376 | 4,380 | 187,200 | 4,380 |
| 2023-09-11 | 4,411 | 4,451 | 4,402 | 4,440 | 294,100 | 4,440 |
| 2023-09-08 | 4,396 | 4,422 | 4,386 | 4,405 | 260,000 | 4,405 |
| 2023-09-07 | 4,371 | 4,409 | 4,360 | 4,378 | 301,800 | 4,378 |
| 2023-09-06 | 4,382 | 4,392 | 4,352 | 4,364 | 377,600 | 4,364 |
| 2023-09-05 | 4,361 | 4,384 | 4,326 | 4,359 | 171,200 | 4,359 |
| 2023-09-04 | 4,382 | 4,390 | 4,321 | 4,371 | 235,100 | 4,371 |
| 2023-09-01 | 4,302 | 4,429 | 4,297 | 4,386 | 360,200 | 4,386 |
| 2023-08-31 | 4,211 | 4,339 | 4,211 | 4,318 | 492,400 | 4,318 |
| 2023-08-30 | 4,229 | 4,239 | 4,198 | 4,229 | 200,000 | 4,229 |
| 2023-08-29 | 4,192 | 4,220 | 4,181 | 4,219 | 298,100 | 4,219 |
| 2023-08-28 | 4,180 | 4,199 | 4,149 | 4,190 | 118,000 | 4,190 |
| 2023-08-25 | 4,132 | 4,141 | 4,101 | 4,134 | 143,500 | 4,134 |
| 2023-08-24 | 4,079 | 4,129 | 4,066 | 4,118 | 157,400 | 4,118 |
| 2023-08-23 | 4,066 | 4,108 | 4,061 | 4,104 | 133,300 | 4,104 |
| 2023-08-22 | 4,063 | 4,115 | 4,037 | 4,098 | 219,000 | 4,098 |
| 2023-08-21 | 4,032 | 4,069 | 4,010 | 4,035 | 165,900 | 4,035 |
| 2023-08-18 | 4,125 | 4,126 | 4,001 | 4,011 | 195,200 | 4,011 |
| 2023-08-17 | 4,210 | 4,212 | 4,093 | 4,135 | 280,400 | 4,135 |
| 2023-08-16 | 4,176 | 4,232 | 4,135 | 4,210 | 202,100 | 4,210 |
| 2023-08-15 | 4,148 | 4,192 | 4,130 | 4,189 | 320,300 | 4,189 |
| 2023-08-14 | 4,160 | 4,186 | 4,148 | 4,158 | 199,100 | 4,158 |
| 2023-08-10 | 4,150 | 4,157 | 4,091 | 4,154 | 184,900 | 4,154 |
| 2023-08-09 | 4,143 | 4,163 | 4,074 | 4,153 | 343,600 | 4,153 |
| 2023-08-08 | 4,091 | 4,135 | 4,091 | 4,135 | 129,300 | 4,135 |
| 2023-08-07 | 4,018 | 4,081 | 4,004 | 4,081 | 159,200 | 4,081 |
| 2023-08-04 | 4,028 | 4,042 | 4,010 | 4,034 | 176,700 | 4,034 |
| 2023-08-03 | 4,082 | 4,091 | 4,023 | 4,028 | 213,500 | 4,028 |
| 2023-08-02 | 4,150 | 4,168 | 4,119 | 4,128 | 251,100 | 4,128 |
| 2023-08-01 | 4,148 | 4,162 | 4,115 | 4,160 | 302,300 | 4,160 |
| 2023-07-31 | 4,175 | 4,180 | 4,132 | 4,149 | 296,900 | 4,149 |
| 2023-07-28 | 4,124 | 4,155 | 4,089 | 4,143 | 252,300 | 4,143 |
| 2023-07-27 | 4,139 | 4,191 | 4,131 | 4,188 | 213,300 | 4,188 |
| 2023-07-26 | 4,103 | 4,146 | 4,097 | 4,137 | 117,400 | 4,137 |
| 2023-07-25 | 4,084 | 4,103 | 4,052 | 4,102 | 108,400 | 4,102 |
| 2023-07-24 | 4,079 | 4,109 | 4,065 | 4,100 | 99,200 | 4,100 |
| 2023-07-21 | 3,993 | 4,064 | 3,984 | 4,058 | 175,900 | 4,058 |
| 2023-07-20 | 4,022 | 4,038 | 3,954 | 3,985 | 159,200 | 3,985 |
| 2023-07-19 | 3,984 | 4,022 | 3,965 | 4,022 | 194,300 | 4,022 |
| 2023-07-18 | 3,910 | 3,956 | 3,904 | 3,952 | 102,600 | 3,952 |
| 2023-07-14 | 3,869 | 3,910 | 3,859 | 3,902 | 172,700 | 3,902 |
| 2023-07-13 | 3,857 | 3,859 | 3,826 | 3,827 | 92,600 | 3,827 |
| 2023-07-12 | 3,845 | 3,862 | 3,822 | 3,832 | 99,200 | 3,832 |
| 2023-07-11 | 3,881 | 3,885 | 3,828 | 3,848 | 158,100 | 3,848 |
| 2023-07-10 | 3,867 | 3,876 | 3,837 | 3,856 | 122,300 | 3,856 |
| 2023-07-07 | 3,880 | 3,886 | 3,829 | 3,856 | 171,500 | 3,856 |
| 2023-07-06 | 3,952 | 3,976 | 3,882 | 3,902 | 225,400 | 3,902 |
| 2023-07-05 | 3,920 | 4,007 | 3,912 | 3,966 | 174,200 | 3,966 |
| 2023-07-04 | 3,961 | 3,971 | 3,916 | 3,937 | 173,100 | 3,937 |
| 2023-07-03 | 3,928 | 3,986 | 3,928 | 3,976 | 191,000 | 3,976 |
| 2023-06-30 | 3,920 | 3,931 | 3,859 | 3,913 | 242,100 | 3,913 |
| 2023-06-29 | 3,903 | 3,924 | 3,870 | 3,898 | 184,600 | 3,898 |
| 2023-06-28 | 3,814 | 3,910 | 3,806 | 3,910 | 263,800 | 3,910 |
| 2023-06-27 | 3,832 | 3,848 | 3,806 | 3,819 | 169,900 | 3,819 |
| 2023-06-26 | 3,844 | 3,859 | 3,780 | 3,823 | 197,500 | 3,823 |
| 2023-06-23 | 3,848 | 3,880 | 3,809 | 3,832 | 216,800 | 3,832 |
| 2023-06-22 | 3,850 | 3,867 | 3,817 | 3,841 | 210,200 | 3,841 |
| 2023-06-21 | 3,800 | 3,867 | 3,793 | 3,848 | 224,100 | 3,848 |
| 2023-06-20 | 3,748 | 3,810 | 3,736 | 3,806 | 280,200 | 3,806 |
| 2023-06-19 | 3,740 | 3,778 | 3,721 | 3,757 | 268,200 | 3,757 |
| 2023-06-16 | 3,679 | 3,740 | 3,675 | 3,725 | 356,600 | 3,725 |
| 2023-06-15 | 3,660 | 3,695 | 3,655 | 3,668 | 210,100 | 3,668 |
| 2023-06-14 | 3,685 | 3,692 | 3,647 | 3,654 | 216,300 | 3,654 |
| 2023-06-13 | 3,640 | 3,678 | 3,618 | 3,664 | 349,000 | 3,664 |
| 2023-06-12 | 3,651 | 3,659 | 3,611 | 3,612 | 141,400 | 3,612 |
| 2023-06-09 | 3,638 | 3,652 | 3,610 | 3,624 | 254,000 | 3,624 |
| 2023-06-08 | 3,659 | 3,661 | 3,601 | 3,605 | 218,200 | 3,605 |
| 2023-06-07 | 3,677 | 3,686 | 3,613 | 3,633 | 224,200 | 3,633 |
| 2023-06-06 | 3,689 | 3,700 | 3,640 | 3,698 | 198,800 | 3,698 |
| 2023-06-05 | 3,680 | 3,708 | 3,652 | 3,693 | 336,300 | 3,693 |
| 2023-06-02 | 3,565 | 3,650 | 3,565 | 3,650 | 242,600 | 3,650 |
| 2023-06-01 | 3,515 | 3,560 | 3,515 | 3,540 | 244,500 | 3,540 |
| 2023-05-31 | 3,490 | 3,520 | 3,475 | 3,500 | 386,500 | 3,500 |
| 2023-05-30 | 3,535 | 3,535 | 3,485 | 3,525 | 207,300 | 3,525 |
| 2023-05-29 | 3,555 | 3,560 | 3,515 | 3,535 | 215,600 | 3,535 |
| 2023-05-26 | 3,545 | 3,575 | 3,530 | 3,545 | 265,100 | 3,545 |
| 2023-05-25 | 3,615 | 3,665 | 3,580 | 3,590 | 215,000 | 3,590 |
| 2023-05-24 | 3,690 | 3,695 | 3,610 | 3,640 | 331,500 | 3,640 |
| 2023-05-23 | 3,730 | 3,745 | 3,670 | 3,705 | 623,300 | 3,705 |
| 2023-05-22 | 3,750 | 3,765 | 3,715 | 3,750 | 285,200 | 3,750 |
| 2023-05-19 | 3,830 | 3,850 | 3,730 | 3,740 | 389,200 | 3,740 |
| 2023-05-18 | 3,920 | 3,925 | 3,850 | 3,860 | 244,100 | 3,860 |
| 2023-05-17 | 3,935 | 3,995 | 3,885 | 3,900 | 302,500 | 3,900 |
| 2023-05-16 | 3,790 | 3,995 | 3,765 | 3,980 | 520,900 | 3,980 |
| 2023-05-15 | 3,970 | 3,995 | 3,920 | 3,985 | 325,400 | 3,985 |
| 2023-05-12 | 3,905 | 3,960 | 3,880 | 3,945 | 399,400 | 3,945 |
| 2023-05-11 | 3,920 | 3,930 | 3,880 | 3,880 | 301,300 | 3,880 |
| 2023-05-10 | 4,005 | 4,005 | 3,905 | 3,940 | 353,900 | 3,940 |
| 2023-05-09 | 3,905 | 4,035 | 3,855 | 3,995 | 727,500 | 3,995 |
| 2023-05-08 | 3,880 | 4,005 | 3,870 | 3,975 | 374,000 | 3,975 |
| 2023-05-02 | 3,960 | 3,975 | 3,830 | 3,870 | 436,400 | 3,870 |
| 2023-05-01 | 3,905 | 3,995 | 3,895 | 3,985 | 295,000 | 3,985 |
| 2023-04-28 | 3,850 | 3,890 | 3,830 | 3,860 | 328,800 | 3,860 |
| 2023-04-27 | 3,815 | 3,835 | 3,770 | 3,795 | 777,100 | 3,795 |
| 2023-04-26 | 3,830 | 3,865 | 3,805 | 3,830 | 372,500 | 3,830 |
| 2023-04-25 | 3,765 | 3,840 | 3,765 | 3,835 | 347,600 | 3,835 |
| 2023-04-24 | 3,755 | 3,800 | 3,750 | 3,790 | 279,400 | 3,790 |
| 2023-04-21 | 3,700 | 3,745 | 3,680 | 3,740 | 170,400 | 3,740 |
| 2023-04-20 | 3,685 | 3,715 | 3,645 | 3,690 | 223,400 | 3,690 |
| 2023-04-19 | 3,680 | 3,700 | 3,650 | 3,680 | 229,300 | 3,680 |
| 2023-04-18 | 3,605 | 3,680 | 3,605 | 3,680 | 191,100 | 3,680 |
| 2023-04-17 | 3,585 | 3,625 | 3,585 | 3,615 | 244,600 | 3,615 |
| 2023-04-14 | 3,560 | 3,595 | 3,540 | 3,575 | 237,900 | 3,575 |
| 2023-04-13 | 3,515 | 3,545 | 3,510 | 3,535 | 188,500 | 3,535 |
| 2023-04-12 | 3,465 | 3,560 | 3,465 | 3,535 | 238,500 | 3,535 |
| 2023-04-11 | 3,435 | 3,460 | 3,425 | 3,435 | 148,000 | 3,435 |
| 2023-04-10 | 3,415 | 3,455 | 3,415 | 3,430 | 169,700 | 3,430 |
| 2023-04-07 | 3,395 | 3,430 | 3,385 | 3,415 | 131,500 | 3,415 |
| 2023-04-06 | 3,380 | 3,465 | 3,370 | 3,415 | 247,400 | 3,415 |
| 2023-04-05 | 3,455 | 3,455 | 3,380 | 3,390 | 228,200 | 3,390 |
| 2023-04-04 | 3,395 | 3,470 | 3,380 | 3,460 | 265,300 | 3,460 |
| 2023-04-03 | 3,365 | 3,395 | 3,360 | 3,370 | 171,600 | 3,370 |
| 2023-03-31 | 3,305 | 3,365 | 3,305 | 3,345 | 200,000 | 3,345 |
| 2023-03-30 | 3,305 | 3,325 | 3,275 | 3,295 | 165,100 | 3,295 |
| 2023-03-29 | 3,300 | 3,360 | 3,285 | 3,355 | 302,600 | 3,355 |
| 2023-03-28 | 3,335 | 3,335 | 3,275 | 3,300 | 286,500 | 3,300 |
| 2023-03-27 | 3,305 | 3,335 | 3,290 | 3,305 | 215,600 | 3,305 |
| 2023-03-24 | 3,240 | 3,290 | 3,225 | 3,275 | 226,600 | 3,275 |
| 2023-03-23 | 3,235 | 3,275 | 3,210 | 3,265 | 213,000 | 3,265 |
| 2023-03-22 | 3,315 | 3,335 | 3,290 | 3,290 | 213,700 | 3,290 |
| 2023-03-20 | 3,330 | 3,345 | 3,260 | 3,260 | 236,100 | 3,260 |
| 2023-03-17 | 3,370 | 3,380 | 3,345 | 3,360 | 510,000 | 3,360 |
| 2023-03-16 | 3,350 | 3,395 | 3,330 | 3,385 | 174,200 | 3,385 |
| 2023-03-15 | 3,410 | 3,450 | 3,395 | 3,400 | 233,100 | 3,400 |
| 2023-03-14 | 3,420 | 3,435 | 3,365 | 3,425 | 207,200 | 3,425 |
| 2023-03-13 | 3,495 | 3,505 | 3,445 | 3,490 | 232,200 | 3,490 |
| 2023-03-10 | 3,500 | 3,550 | 3,495 | 3,520 | 273,800 | 3,520 |
| 2023-03-09 | 3,460 | 3,580 | 3,450 | 3,545 | 239,600 | 3,545 |
| 2023-03-08 | 3,490 | 3,495 | 3,405 | 3,430 | 293,300 | 3,430 |
| 2023-03-07 | 3,470 | 3,475 | 3,450 | 3,475 | 134,800 | 3,475 |
| 2023-03-06 | 3,440 | 3,470 | 3,415 | 3,460 | 166,600 | 3,460 |
| 2023-03-03 | 3,440 | 3,455 | 3,420 | 3,430 | 190,100 | 3,430 |
| 2023-03-02 | 3,400 | 3,410 | 3,390 | 3,400 | 171,100 | 3,400 |
| 2023-03-01 | 3,420 | 3,420 | 3,390 | 3,400 | 164,900 | 3,400 |
| 2023-02-28 | 3,465 | 3,475 | 3,420 | 3,440 | 424,700 | 3,440 |
| 2023-02-27 | 3,475 | 3,485 | 3,430 | 3,470 | 153,800 | 3,470 |
| 2023-02-24 | 3,470 | 3,510 | 3,460 | 3,500 | 123,500 | 3,500 |
| 2023-02-22 | 3,570 | 3,570 | 3,470 | 3,480 | 208,000 | 3,480 |
| 2023-02-21 | 3,480 | 3,560 | 3,470 | 3,545 | 195,900 | 3,545 |
| 2023-02-20 | 3,445 | 3,505 | 3,430 | 3,485 | 183,300 | 3,485 |
| 2023-02-17 | 3,425 | 3,445 | 3,395 | 3,420 | 153,200 | 3,420 |
| 2023-02-16 | 3,380 | 3,445 | 3,380 | 3,425 | 155,200 | 3,425 |
| 2023-02-15 | 3,420 | 3,430 | 3,375 | 3,395 | 144,600 | 3,395 |
| 2023-02-14 | 3,455 | 3,485 | 3,395 | 3,445 | 172,400 | 3,445 |
| 2023-02-13 | 3,370 | 3,445 | 3,300 | 3,420 | 283,700 | 3,420 |
| 2023-02-10 | 3,430 | 3,465 | 3,375 | 3,395 | 268,500 | 3,395 |
| 2023-02-09 | 3,430 | 3,465 | 3,425 | 3,465 | 198,700 | 3,465 |
| 2023-02-08 | 3,420 | 3,445 | 3,415 | 3,425 | 136,800 | 3,425 |
| 2023-02-07 | 3,405 | 3,430 | 3,390 | 3,400 | 138,600 | 3,400 |
| 2023-02-06 | 3,380 | 3,420 | 3,380 | 3,405 | 147,500 | 3,405 |
| 2023-02-03 | 3,385 | 3,400 | 3,345 | 3,355 | 184,000 | 3,355 |
| 2023-02-02 | 3,410 | 3,420 | 3,385 | 3,395 | 163,200 | 3,395 |
| 2023-02-01 | 3,420 | 3,455 | 3,400 | 3,400 | 118,800 | 3,400 |
| 2023-01-31 | 3,400 | 3,415 | 3,395 | 3,415 | 99,800 | 3,415 |
| 2023-01-30 | 3,385 | 3,395 | 3,370 | 3,375 | 150,200 | 3,375 |
| 2023-01-27 | 3,405 | 3,410 | 3,380 | 3,390 | 108,600 | 3,390 |
| 2023-01-26 | 3,400 | 3,405 | 3,370 | 3,400 | 82,000 | 3,400 |
| 2023-01-25 | 3,375 | 3,410 | 3,365 | 3,390 | 96,400 | 3,390 |
| 2023-01-24 | 3,365 | 3,380 | 3,340 | 3,375 | 152,000 | 3,375 |
| 2023-01-23 | 3,320 | 3,375 | 3,310 | 3,340 | 145,200 | 3,340 |
| 2023-01-20 | 3,335 | 3,355 | 3,315 | 3,325 | 101,300 | 3,325 |
| 2023-01-19 | 3,295 | 3,335 | 3,280 | 3,325 | 159,800 | 3,325 |
| 2023-01-18 | 3,280 | 3,350 | 3,250 | 3,305 | 173,000 | 3,305 |
| 2023-01-17 | 3,305 | 3,320 | 3,255 | 3,255 | 136,200 | 3,255 |
| 2023-01-16 | 3,310 | 3,330 | 3,280 | 3,305 | 194,800 | 3,305 |
| 2023-01-13 | 3,350 | 3,380 | 3,300 | 3,315 | 277,600 | 3,315 |
| 2023-01-12 | 3,410 | 3,440 | 3,380 | 3,410 | 244,200 | 3,410 |
| 2023-01-11 | 3,385 | 3,420 | 3,370 | 3,415 | 232,800 | 3,415 |
| 2023-01-10 | 3,445 | 3,460 | 3,385 | 3,385 | 214,100 | 3,385 |
| 2023-01-06 | 3,465 | 3,465 | 3,435 | 3,460 | 154,900 | 3,460 |
| 2023-01-05 | 3,415 | 3,470 | 3,365 | 3,465 | 240,500 | 3,465 |
| 2023-01-04 | 3,530 | 3,530 | 3,415 | 3,435 | 263,100 | 3,435 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株