4183 三井化学(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 | 4,242 | 4,251 | 4,166 | 4,182 | 385,100 | 4,182 |
| 2023-12-28 | 4,224 | 4,256 | 4,207 | 4,230 | 279,000 | 4,230 |
| 2023-12-27 | 4,221 | 4,259 | 4,210 | 4,226 | 635,800 | 4,226 |
| 2023-12-26 | 4,238 | 4,250 | 4,183 | 4,190 | 518,300 | 4,190 |
| 2023-12-25 | 4,279 | 4,282 | 4,157 | 4,174 | 535,600 | 4,174 |
| 2023-12-22 | 4,250 | 4,296 | 4,218 | 4,245 | 700,800 | 4,245 |
| 2023-12-21 | 4,270 | 4,293 | 4,218 | 4,234 | 616,300 | 4,234 |
| 2023-12-20 | 4,180 | 4,337 | 4,177 | 4,310 | 968,100 | 4,310 |
| 2023-12-19 | 4,127 | 4,153 | 4,075 | 4,153 | 513,500 | 4,153 |
| 2023-12-18 | 4,205 | 4,205 | 4,110 | 4,148 | 587,600 | 4,148 |
| 2023-12-15 | 4,138 | 4,249 | 4,134 | 4,214 | 725,200 | 4,214 |
| 2023-12-14 | 4,165 | 4,227 | 4,153 | 4,161 | 996,200 | 4,161 |
| 2023-12-13 | 4,217 | 4,217 | 4,161 | 4,182 | 715,600 | 4,182 |
| 2023-12-12 | 4,212 | 4,232 | 4,161 | 4,183 | 802,600 | 4,183 |
| 2023-12-11 | 4,190 | 4,230 | 4,166 | 4,190 | 562,500 | 4,190 |
| 2023-12-08 | 4,224 | 4,260 | 4,128 | 4,158 | 1,082,500 | 4,158 |
| 2023-12-07 | 4,307 | 4,342 | 4,285 | 4,294 | 693,200 | 4,294 |
| 2023-12-06 | 4,241 | 4,315 | 4,237 | 4,307 | 632,900 | 4,307 |
| 2023-12-05 | 4,223 | 4,263 | 4,208 | 4,221 | 546,300 | 4,221 |
| 2023-12-04 | 4,251 | 4,265 | 4,208 | 4,248 | 549,500 | 4,248 |
| 2023-12-01 | 4,327 | 4,332 | 4,213 | 4,245 | 1,413,800 | 4,245 |
| 2023-11-30 | 4,301 | 4,349 | 4,300 | 4,328 | 1,217,900 | 4,328 |
| 2023-11-29 | 4,335 | 4,365 | 4,303 | 4,351 | 770,000 | 4,351 |
| 2023-11-28 | 4,321 | 4,362 | 4,302 | 4,321 | 751,700 | 4,321 |
| 2023-11-27 | 4,366 | 4,423 | 4,302 | 4,306 | 1,081,000 | 4,306 |
| 2023-11-24 | 4,280 | 4,345 | 4,239 | 4,305 | 1,224,500 | 4,305 |
| 2023-11-22 | 4,108 | 4,249 | 4,106 | 4,237 | 1,001,000 | 4,237 |
| 2023-11-21 | 4,057 | 4,139 | 4,041 | 4,111 | 847,700 | 4,111 |
| 2023-11-20 | 4,160 | 4,167 | 4,090 | 4,090 | 695,400 | 4,090 |
| 2023-11-17 | 4,034 | 4,172 | 4,031 | 4,169 | 1,094,900 | 4,169 |
| 2023-11-16 | 4,040 | 4,084 | 3,987 | 4,034 | 680,500 | 4,034 |
| 2023-11-15 | 4,065 | 4,093 | 4,056 | 4,073 | 872,000 | 4,073 |
| 2023-11-14 | 4,032 | 4,105 | 4,026 | 4,039 | 907,500 | 4,039 |
| 2023-11-13 | 4,001 | 4,034 | 3,981 | 4,016 | 1,073,700 | 4,016 |
| 2023-11-10 | 3,890 | 3,990 | 3,865 | 3,984 | 1,028,100 | 3,984 |
| 2023-11-09 | 3,925 | 3,943 | 3,753 | 3,899 | 1,451,000 | 3,899 |
| 2023-11-08 | 3,947 | 3,948 | 3,680 | 3,890 | 2,865,000 | 3,890 |
| 2023-11-07 | 3,925 | 3,953 | 3,890 | 3,901 | 867,500 | 3,901 |
| 2023-11-06 | 3,903 | 3,955 | 3,901 | 3,940 | 1,065,900 | 3,940 |
| 2023-11-02 | 3,870 | 3,875 | 3,816 | 3,854 | 939,400 | 3,854 |
| 2023-11-01 | 3,823 | 3,857 | 3,786 | 3,840 | 1,061,700 | 3,840 |
| 2023-10-31 | 3,771 | 3,784 | 3,707 | 3,763 | 726,500 | 3,763 |
| 2023-10-30 | 3,752 | 3,752 | 3,680 | 3,720 | 886,800 | 3,720 |
| 2023-10-27 | 3,728 | 3,825 | 3,710 | 3,808 | 1,107,400 | 3,808 |
| 2023-10-26 | 3,640 | 3,681 | 3,611 | 3,658 | 776,500 | 3,658 |
| 2023-10-25 | 3,655 | 3,714 | 3,641 | 3,669 | 794,100 | 3,669 |
| 2023-10-24 | 3,566 | 3,633 | 3,514 | 3,620 | 1,003,400 | 3,620 |
| 2023-10-23 | 3,650 | 3,650 | 3,589 | 3,606 | 691,100 | 3,606 |
| 2023-10-20 | 3,697 | 3,702 | 3,652 | 3,656 | 694,600 | 3,656 |
| 2023-10-19 | 3,705 | 3,733 | 3,694 | 3,706 | 494,800 | 3,706 |
| 2023-10-18 | 3,770 | 3,796 | 3,732 | 3,744 | 603,900 | 3,744 |
| 2023-10-17 | 3,797 | 3,835 | 3,756 | 3,759 | 563,100 | 3,759 |
| 2023-10-16 | 3,761 | 3,789 | 3,728 | 3,765 | 664,000 | 3,765 |
| 2023-10-13 | 3,771 | 3,809 | 3,760 | 3,787 | 989,000 | 3,787 |
| 2023-10-12 | 3,790 | 3,848 | 3,790 | 3,835 | 872,000 | 3,835 |
| 2023-10-11 | 3,862 | 3,862 | 3,795 | 3,795 | 919,500 | 3,795 |
| 2023-10-10 | 3,780 | 3,859 | 3,769 | 3,848 | 787,500 | 3,848 |
| 2023-10-06 | 3,736 | 3,761 | 3,715 | 3,720 | 713,500 | 3,720 |
| 2023-10-05 | 3,718 | 3,740 | 3,685 | 3,729 | 1,229,200 | 3,729 |
| 2023-10-04 | 3,770 | 3,784 | 3,664 | 3,692 | 1,380,100 | 3,692 |
| 2023-10-03 | 3,899 | 3,918 | 3,813 | 3,831 | 1,261,900 | 3,831 |
| 2023-10-02 | 3,925 | 3,984 | 3,916 | 3,918 | 845,500 | 3,918 |
| 2023-09-29 | 3,957 | 3,957 | 3,853 | 3,877 | 718,800 | 3,877 |
| 2023-09-28 | 3,934 | 3,972 | 3,900 | 3,935 | 767,300 | 3,935 |
| 2023-09-27 | 4,025 | 4,027 | 3,950 | 4,019 | 884,500 | 4,019 |
| 2023-09-26 | 4,098 | 4,098 | 4,021 | 4,043 | 648,100 | 4,043 |
| 2023-09-25 | 4,074 | 4,082 | 4,031 | 4,060 | 620,300 | 4,060 |
| 2023-09-22 | 4,047 | 4,068 | 4,011 | 4,039 | 1,068,700 | 4,039 |
| 2023-09-21 | 4,032 | 4,145 | 4,020 | 4,101 | 1,793,200 | 4,101 |
| 2023-09-20 | 4,008 | 4,063 | 3,977 | 3,984 | 1,165,300 | 3,984 |
| 2023-09-19 | 3,859 | 3,965 | 3,859 | 3,959 | 1,091,800 | 3,959 |
| 2023-09-15 | 3,916 | 3,968 | 3,901 | 3,908 | 1,619,400 | 3,908 |
| 2023-09-14 | 3,807 | 3,911 | 3,782 | 3,896 | 1,375,600 | 3,896 |
| 2023-09-13 | 3,892 | 3,905 | 3,812 | 3,831 | 1,928,000 | 3,831 |
| 2023-09-12 | 3,883 | 3,932 | 3,880 | 3,926 | 603,700 | 3,926 |
| 2023-09-11 | 3,912 | 3,949 | 3,864 | 3,869 | 653,000 | 3,869 |
| 2023-09-08 | 3,978 | 3,988 | 3,902 | 3,906 | 881,500 | 3,906 |
| 2023-09-07 | 4,015 | 4,070 | 3,996 | 4,012 | 839,800 | 4,012 |
| 2023-09-06 | 4,030 | 4,065 | 4,010 | 4,056 | 575,000 | 4,056 |
| 2023-09-05 | 4,036 | 4,044 | 3,980 | 4,039 | 596,300 | 4,039 |
| 2023-09-04 | 3,975 | 4,031 | 3,948 | 4,025 | 627,900 | 4,025 |
| 2023-09-01 | 3,902 | 3,997 | 3,900 | 3,978 | 511,400 | 3,978 |
| 2023-08-31 | 3,953 | 3,979 | 3,942 | 3,956 | 1,049,800 | 3,956 |
| 2023-08-30 | 3,990 | 3,998 | 3,956 | 3,965 | 674,900 | 3,965 |
| 2023-08-29 | 4,000 | 4,004 | 3,972 | 3,990 | 482,300 | 3,990 |
| 2023-08-28 | 3,953 | 3,988 | 3,937 | 3,980 | 463,400 | 3,980 |
| 2023-08-25 | 3,895 | 3,902 | 3,872 | 3,897 | 677,700 | 3,897 |
| 2023-08-24 | 3,950 | 3,958 | 3,913 | 3,914 | 679,400 | 3,914 |
| 2023-08-23 | 3,938 | 3,995 | 3,925 | 3,963 | 591,000 | 3,963 |
| 2023-08-22 | 3,970 | 3,970 | 3,908 | 3,951 | 704,100 | 3,951 |
| 2023-08-21 | 3,919 | 4,002 | 3,906 | 3,970 | 967,100 | 3,970 |
| 2023-08-18 | 3,823 | 3,918 | 3,810 | 3,890 | 826,600 | 3,890 |
| 2023-08-17 | 3,938 | 3,938 | 3,814 | 3,869 | 1,243,400 | 3,869 |
| 2023-08-16 | 4,047 | 4,047 | 3,942 | 3,947 | 873,100 | 3,947 |
| 2023-08-15 | 4,069 | 4,127 | 4,045 | 4,108 | 1,374,000 | 4,108 |
| 2023-08-14 | 3,976 | 4,040 | 3,952 | 3,959 | 861,800 | 3,959 |
| 2023-08-10 | 3,950 | 3,974 | 3,914 | 3,965 | 614,800 | 3,965 |
| 2023-08-09 | 3,895 | 3,941 | 3,880 | 3,932 | 804,600 | 3,932 |
| 2023-08-08 | 3,838 | 3,913 | 3,795 | 3,905 | 1,165,800 | 3,905 |
| 2023-08-07 | 3,648 | 3,889 | 3,648 | 3,819 | 2,088,900 | 3,819 |
| 2023-08-04 | 3,900 | 3,949 | 3,632 | 3,681 | 4,021,400 | 3,681 |
| 2023-08-03 | 3,955 | 3,960 | 3,849 | 3,870 | 1,411,000 | 3,870 |
| 2023-08-02 | 4,045 | 4,088 | 4,012 | 4,030 | 629,500 | 4,030 |
| 2023-08-01 | 4,098 | 4,098 | 4,065 | 4,083 | 434,100 | 4,083 |
| 2023-07-31 | 4,040 | 4,088 | 4,010 | 4,080 | 828,000 | 4,080 |
| 2023-07-28 | 4,033 | 4,049 | 3,917 | 4,004 | 1,498,500 | 4,004 |
| 2023-07-27 | 4,065 | 4,097 | 4,036 | 4,083 | 608,800 | 4,083 |
| 2023-07-26 | 4,060 | 4,076 | 4,023 | 4,061 | 599,400 | 4,061 |
| 2023-07-25 | 4,054 | 4,067 | 4,025 | 4,044 | 618,700 | 4,044 |
| 2023-07-24 | 4,045 | 4,062 | 4,016 | 4,034 | 688,100 | 4,034 |
| 2023-07-21 | 4,028 | 4,028 | 3,969 | 4,013 | 579,200 | 4,013 |
| 2023-07-20 | 4,073 | 4,083 | 4,023 | 4,027 | 559,000 | 4,027 |
| 2023-07-19 | 4,051 | 4,085 | 4,032 | 4,064 | 645,500 | 4,064 |
| 2023-07-18 | 3,950 | 4,006 | 3,940 | 4,006 | 691,900 | 4,006 |
| 2023-07-14 | 4,008 | 4,026 | 3,968 | 3,990 | 714,000 | 3,990 |
| 2023-07-13 | 4,008 | 4,027 | 3,983 | 4,013 | 772,900 | 4,013 |
| 2023-07-12 | 4,090 | 4,090 | 3,995 | 4,006 | 1,017,700 | 4,006 |
| 2023-07-11 | 4,174 | 4,199 | 4,066 | 4,070 | 864,400 | 4,070 |
| 2023-07-10 | 4,172 | 4,183 | 4,112 | 4,152 | 764,800 | 4,152 |
| 2023-07-07 | 4,162 | 4,170 | 4,116 | 4,128 | 913,000 | 4,128 |
| 2023-07-06 | 4,210 | 4,217 | 4,171 | 4,200 | 868,200 | 4,200 |
| 2023-07-05 | 4,230 | 4,269 | 4,207 | 4,260 | 870,500 | 4,260 |
| 2023-07-04 | 4,312 | 4,313 | 4,243 | 4,251 | 798,000 | 4,251 |
| 2023-07-03 | 4,237 | 4,327 | 4,232 | 4,313 | 838,400 | 4,313 |
| 2023-06-30 | 4,271 | 4,274 | 4,204 | 4,229 | 950,000 | 4,229 |
| 2023-06-29 | 4,315 | 4,326 | 4,254 | 4,274 | 746,000 | 4,274 |
| 2023-06-28 | 4,226 | 4,312 | 4,216 | 4,301 | 1,037,700 | 4,301 |
| 2023-06-27 | 4,268 | 4,296 | 4,202 | 4,265 | 1,302,700 | 4,265 |
| 2023-06-26 | 4,118 | 4,210 | 4,091 | 4,164 | 1,035,600 | 4,164 |
| 2023-06-23 | 4,150 | 4,179 | 4,053 | 4,091 | 1,286,600 | 4,091 |
| 2023-06-22 | 4,080 | 4,146 | 4,074 | 4,116 | 1,179,300 | 4,116 |
| 2023-06-21 | 3,928 | 4,056 | 3,920 | 4,052 | 1,042,900 | 4,052 |
| 2023-06-20 | 3,973 | 3,993 | 3,945 | 3,963 | 482,100 | 3,963 |
| 2023-06-19 | 4,018 | 4,068 | 3,987 | 4,006 | 771,500 | 4,006 |
| 2023-06-16 | 4,027 | 4,041 | 3,960 | 3,995 | 1,221,800 | 3,995 |
| 2023-06-15 | 3,956 | 4,053 | 3,935 | 3,991 | 889,500 | 3,991 |
| 2023-06-14 | 3,911 | 3,984 | 3,896 | 3,957 | 997,200 | 3,957 |
| 2023-06-13 | 3,878 | 3,918 | 3,850 | 3,894 | 564,200 | 3,894 |
| 2023-06-12 | 3,885 | 3,895 | 3,847 | 3,864 | 595,300 | 3,864 |
| 2023-06-09 | 3,837 | 3,884 | 3,811 | 3,884 | 1,144,100 | 3,884 |
| 2023-06-08 | 3,877 | 3,891 | 3,761 | 3,786 | 1,155,700 | 3,786 |
| 2023-06-07 | 3,876 | 3,934 | 3,853 | 3,877 | 1,954,000 | 3,877 |
| 2023-06-06 | 3,662 | 3,840 | 3,659 | 3,838 | 1,101,800 | 3,838 |
| 2023-06-05 | 3,760 | 3,768 | 3,695 | 3,712 | 730,800 | 3,712 |
| 2023-06-02 | 3,635 | 3,710 | 3,630 | 3,705 | 1,028,000 | 3,705 |
| 2023-06-01 | 3,510 | 3,595 | 3,510 | 3,580 | 705,000 | 3,580 |
| 2023-05-31 | 3,560 | 3,575 | 3,500 | 3,525 | 2,213,800 | 3,525 |
| 2023-05-30 | 3,565 | 3,600 | 3,540 | 3,600 | 673,000 | 3,600 |
| 2023-05-29 | 3,540 | 3,590 | 3,535 | 3,575 | 737,300 | 3,575 |
| 2023-05-26 | 3,565 | 3,590 | 3,510 | 3,520 | 487,300 | 3,520 |
| 2023-05-25 | 3,510 | 3,580 | 3,495 | 3,555 | 642,000 | 3,555 |
| 2023-05-24 | 3,550 | 3,555 | 3,505 | 3,515 | 539,800 | 3,515 |
| 2023-05-23 | 3,600 | 3,625 | 3,530 | 3,555 | 752,200 | 3,555 |
| 2023-05-22 | 3,545 | 3,590 | 3,525 | 3,585 | 684,300 | 3,585 |
| 2023-05-19 | 3,560 | 3,560 | 3,520 | 3,520 | 470,300 | 3,520 |
| 2023-05-18 | 3,510 | 3,545 | 3,495 | 3,545 | 489,400 | 3,545 |
| 2023-05-17 | 3,490 | 3,515 | 3,485 | 3,485 | 439,900 | 3,485 |
| 2023-05-16 | 3,500 | 3,505 | 3,425 | 3,490 | 961,800 | 3,490 |
| 2023-05-15 | 3,475 | 3,520 | 3,450 | 3,510 | 856,700 | 3,510 |
| 2023-05-12 | 3,490 | 3,700 | 3,435 | 3,450 | 2,288,900 | 3,450 |
| 2023-05-11 | 3,495 | 3,500 | 3,455 | 3,470 | 910,400 | 3,470 |
| 2023-05-10 | 3,465 | 3,495 | 3,460 | 3,490 | 642,800 | 3,490 |
| 2023-05-09 | 3,485 | 3,485 | 3,445 | 3,470 | 555,900 | 3,470 |
| 2023-05-08 | 3,440 | 3,460 | 3,425 | 3,450 | 522,600 | 3,450 |
| 2023-05-02 | 3,490 | 3,500 | 3,455 | 3,475 | 550,500 | 3,475 |
| 2023-05-01 | 3,445 | 3,480 | 3,430 | 3,470 | 525,500 | 3,470 |
| 2023-04-28 | 3,415 | 3,420 | 3,380 | 3,415 | 614,000 | 3,415 |
| 2023-04-27 | 3,310 | 3,385 | 3,305 | 3,375 | 912,700 | 3,375 |
| 2023-04-26 | 3,360 | 3,360 | 3,330 | 3,350 | 678,300 | 3,350 |
| 2023-04-25 | 3,435 | 3,440 | 3,395 | 3,410 | 1,153,700 | 3,410 |
| 2023-04-24 | 3,410 | 3,430 | 3,385 | 3,420 | 484,300 | 3,420 |
| 2023-04-21 | 3,395 | 3,430 | 3,380 | 3,415 | 507,100 | 3,415 |
| 2023-04-20 | 3,420 | 3,450 | 3,410 | 3,425 | 549,500 | 3,425 |
| 2023-04-19 | 3,445 | 3,445 | 3,405 | 3,435 | 798,200 | 3,435 |
| 2023-04-18 | 3,400 | 3,455 | 3,390 | 3,420 | 948,800 | 3,420 |
| 2023-04-17 | 3,330 | 3,405 | 3,315 | 3,400 | 834,700 | 3,400 |
| 2023-04-14 | 3,315 | 3,335 | 3,305 | 3,310 | 520,100 | 3,310 |
| 2023-04-13 | 3,345 | 3,350 | 3,305 | 3,320 | 776,200 | 3,320 |
| 2023-04-12 | 3,325 | 3,355 | 3,315 | 3,345 | 764,000 | 3,345 |
| 2023-04-11 | 3,330 | 3,330 | 3,280 | 3,310 | 442,900 | 3,310 |
| 2023-04-10 | 3,290 | 3,300 | 3,250 | 3,270 | 493,500 | 3,270 |
| 2023-04-07 | 3,255 | 3,275 | 3,250 | 3,265 | 461,700 | 3,265 |
| 2023-04-06 | 3,275 | 3,290 | 3,235 | 3,255 | 768,900 | 3,255 |
| 2023-04-05 | 3,340 | 3,345 | 3,285 | 3,305 | 698,600 | 3,305 |
| 2023-04-04 | 3,435 | 3,440 | 3,390 | 3,400 | 529,600 | 3,400 |
| 2023-04-03 | 3,435 | 3,435 | 3,405 | 3,420 | 554,400 | 3,420 |
| 2023-03-31 | 3,390 | 3,435 | 3,385 | 3,410 | 740,500 | 3,410 |
| 2023-03-30 | 3,390 | 3,405 | 3,345 | 3,380 | 649,300 | 3,380 |
| 2023-03-29 | 3,420 | 3,435 | 3,390 | 3,410 | 1,153,000 | 3,410 |
| 2023-03-28 | 3,335 | 3,375 | 3,320 | 3,370 | 960,100 | 3,370 |
| 2023-03-27 | 3,300 | 3,315 | 3,265 | 3,300 | 638,300 | 3,300 |
| 2023-03-24 | 3,250 | 3,285 | 3,215 | 3,250 | 658,800 | 3,250 |
| 2023-03-23 | 3,215 | 3,285 | 3,215 | 3,270 | 623,800 | 3,270 |
| 2023-03-22 | 3,290 | 3,290 | 3,215 | 3,250 | 739,800 | 3,250 |
| 2023-03-20 | 3,220 | 3,270 | 3,215 | 3,220 | 990,900 | 3,220 |
| 2023-03-17 | 3,255 | 3,290 | 3,220 | 3,275 | 1,784,400 | 3,275 |
| 2023-03-16 | 3,100 | 3,220 | 3,100 | 3,220 | 1,240,200 | 3,220 |
| 2023-03-15 | 3,190 | 3,245 | 3,170 | 3,240 | 884,900 | 3,240 |
| 2023-03-14 | 3,230 | 3,230 | 3,100 | 3,135 | 1,099,400 | 3,135 |
| 2023-03-13 | 3,320 | 3,320 | 3,250 | 3,265 | 726,900 | 3,265 |
| 2023-03-10 | 3,355 | 3,405 | 3,345 | 3,375 | 901,000 | 3,375 |
| 2023-03-09 | 3,410 | 3,425 | 3,380 | 3,415 | 595,600 | 3,415 |
| 2023-03-08 | 3,415 | 3,440 | 3,385 | 3,400 | 1,307,200 | 3,400 |
| 2023-03-07 | 3,365 | 3,455 | 3,365 | 3,400 | 1,033,700 | 3,400 |
| 2023-03-06 | 3,350 | 3,370 | 3,325 | 3,365 | 839,900 | 3,365 |
| 2023-03-03 | 3,290 | 3,345 | 3,290 | 3,330 | 888,600 | 3,330 |
| 2023-03-02 | 3,310 | 3,315 | 3,275 | 3,285 | 503,400 | 3,285 |
| 2023-03-01 | 3,275 | 3,320 | 3,265 | 3,300 | 594,300 | 3,300 |
| 2023-02-28 | 3,315 | 3,325 | 3,285 | 3,285 | 1,282,700 | 3,285 |
| 2023-02-27 | 3,235 | 3,325 | 3,230 | 3,315 | 1,011,200 | 3,315 |
| 2023-02-24 | 3,225 | 3,235 | 3,195 | 3,200 | 717,400 | 3,200 |
| 2023-02-22 | 3,210 | 3,235 | 3,180 | 3,185 | 791,100 | 3,185 |
| 2023-02-21 | 3,250 | 3,265 | 3,235 | 3,235 | 458,900 | 3,235 |
| 2023-02-20 | 3,205 | 3,260 | 3,190 | 3,250 | 826,600 | 3,250 |
| 2023-02-17 | 3,185 | 3,220 | 3,175 | 3,190 | 866,300 | 3,190 |
| 2023-02-16 | 3,155 | 3,190 | 3,155 | 3,180 | 600,700 | 3,180 |
| 2023-02-15 | 3,195 | 3,195 | 3,135 | 3,140 | 686,800 | 3,140 |
| 2023-02-14 | 3,140 | 3,150 | 3,100 | 3,130 | 522,500 | 3,130 |
| 2023-02-13 | 3,145 | 3,145 | 3,075 | 3,120 | 590,000 | 3,120 |
| 2023-02-10 | 3,165 | 3,170 | 3,125 | 3,135 | 739,400 | 3,135 |
| 2023-02-09 | 3,135 | 3,190 | 3,130 | 3,175 | 636,600 | 3,175 |
| 2023-02-08 | 3,140 | 3,170 | 3,125 | 3,140 | 523,700 | 3,140 |
| 2023-02-07 | 3,245 | 3,245 | 3,130 | 3,130 | 1,281,800 | 3,130 |
| 2023-02-06 | 3,200 | 3,225 | 3,090 | 3,155 | 2,489,000 | 3,155 |
| 2023-02-03 | 2,951 | 3,060 | 2,928 | 3,060 | 2,092,200 | 3,060 |
| 2023-02-02 | 2,950 | 2,972 | 2,910 | 2,970 | 1,904,300 | 2,970 |
| 2023-02-01 | 3,080 | 3,080 | 3,055 | 3,055 | 535,300 | 3,055 |
| 2023-01-31 | 3,080 | 3,085 | 3,040 | 3,045 | 718,500 | 3,045 |
| 2023-01-30 | 3,070 | 3,085 | 3,035 | 3,060 | 792,400 | 3,060 |
| 2023-01-27 | 3,060 | 3,065 | 3,040 | 3,065 | 650,700 | 3,065 |
| 2023-01-26 | 3,055 | 3,080 | 3,035 | 3,050 | 729,400 | 3,050 |
| 2023-01-25 | 3,015 | 3,055 | 3,000 | 3,055 | 705,900 | 3,055 |
| 2023-01-24 | 2,999 | 3,030 | 2,992 | 3,020 | 631,500 | 3,020 |
| 2023-01-23 | 2,973 | 2,989 | 2,955 | 2,974 | 543,200 | 2,974 |
| 2023-01-20 | 2,927 | 2,949 | 2,908 | 2,943 | 614,900 | 2,943 |
| 2023-01-19 | 2,934 | 2,951 | 2,912 | 2,913 | 851,900 | 2,913 |
| 2023-01-18 | 2,937 | 3,010 | 2,922 | 2,984 | 728,800 | 2,984 |
| 2023-01-17 | 2,900 | 2,945 | 2,890 | 2,929 | 764,500 | 2,929 |
| 2023-01-16 | 2,952 | 2,960 | 2,867 | 2,879 | 1,093,300 | 2,879 |
| 2023-01-13 | 2,966 | 3,000 | 2,956 | 2,974 | 685,200 | 2,974 |
| 2023-01-12 | 3,005 | 3,045 | 2,999 | 3,005 | 534,700 | 3,005 |
| 2023-01-11 | 3,025 | 3,045 | 3,010 | 3,040 | 505,300 | 3,040 |
| 2023-01-10 | 3,005 | 3,065 | 2,999 | 3,035 | 804,900 | 3,035 |
| 2023-01-06 | 2,965 | 3,015 | 2,959 | 2,985 | 627,800 | 2,985 |
| 2023-01-05 | 2,945 | 2,969 | 2,932 | 2,965 | 480,000 | 2,965 |
| 2023-01-04 | 2,912 | 2,958 | 2,901 | 2,946 | 812,600 | 2,946 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
