8015 豊田通商(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 | 8,300 | 8,372 | 8,242 | 8,308 | 689,900 | 8,308 |
| 2023-12-28 | 8,306 | 8,383 | 8,301 | 8,320 | 436,400 | 8,320 |
| 2023-12-27 | 8,425 | 8,468 | 8,387 | 8,423 | 600,000 | 8,423 |
| 2023-12-26 | 8,411 | 8,430 | 8,318 | 8,365 | 299,300 | 8,365 |
| 2023-12-25 | 8,431 | 8,431 | 8,326 | 8,354 | 249,500 | 8,354 |
| 2023-12-22 | 8,293 | 8,399 | 8,290 | 8,332 | 400,000 | 8,332 |
| 2023-12-21 | 8,441 | 8,466 | 8,307 | 8,307 | 704,600 | 8,307 |
| 2023-12-20 | 8,533 | 8,699 | 8,491 | 8,604 | 933,600 | 8,604 |
| 2023-12-19 | 8,335 | 8,464 | 8,234 | 8,449 | 765,900 | 8,449 |
| 2023-12-18 | 8,283 | 8,412 | 8,174 | 8,392 | 1,206,500 | 8,392 |
| 2023-12-15 | 7,985 | 8,212 | 7,954 | 8,181 | 1,507,500 | 8,181 |
| 2023-12-14 | 8,110 | 8,130 | 7,845 | 7,895 | 1,113,700 | 7,895 |
| 2023-12-13 | 8,268 | 8,279 | 8,090 | 8,139 | 696,500 | 8,139 |
| 2023-12-12 | 8,400 | 8,400 | 8,258 | 8,280 | 710,900 | 8,280 |
| 2023-12-11 | 8,258 | 8,388 | 8,231 | 8,340 | 747,500 | 8,340 |
| 2023-12-08 | 8,380 | 8,380 | 8,037 | 8,114 | 1,534,400 | 8,114 |
| 2023-12-07 | 8,537 | 8,602 | 8,446 | 8,530 | 958,800 | 8,530 |
| 2023-12-06 | 8,319 | 8,537 | 8,306 | 8,537 | 779,300 | 8,537 |
| 2023-12-05 | 8,207 | 8,300 | 8,176 | 8,284 | 818,300 | 8,284 |
| 2023-12-04 | 8,151 | 8,231 | 8,075 | 8,176 | 679,400 | 8,176 |
| 2023-12-01 | 8,281 | 8,291 | 8,194 | 8,233 | 606,000 | 8,233 |
| 2023-11-30 | 8,080 | 8,201 | 8,039 | 8,190 | 1,518,200 | 8,190 |
| 2023-11-29 | 8,250 | 8,285 | 8,111 | 8,147 | 1,027,900 | 8,147 |
| 2023-11-28 | 8,431 | 8,449 | 8,270 | 8,316 | 958,800 | 8,316 |
| 2023-11-27 | 8,511 | 8,518 | 8,407 | 8,451 | 531,000 | 8,451 |
| 2023-11-24 | 8,522 | 8,532 | 8,443 | 8,511 | 612,300 | 8,511 |
| 2023-11-22 | 8,355 | 8,469 | 8,316 | 8,415 | 514,700 | 8,415 |
| 2023-11-21 | 8,450 | 8,495 | 8,337 | 8,337 | 772,400 | 8,337 |
| 2023-11-20 | 8,681 | 8,759 | 8,485 | 8,497 | 626,200 | 8,497 |
| 2023-11-17 | 8,648 | 8,725 | 8,526 | 8,710 | 562,600 | 8,710 |
| 2023-11-16 | 8,613 | 8,761 | 8,570 | 8,626 | 504,600 | 8,626 |
| 2023-11-15 | 8,696 | 8,708 | 8,613 | 8,666 | 744,800 | 8,666 |
| 2023-11-14 | 8,563 | 8,654 | 8,549 | 8,549 | 562,800 | 8,549 |
| 2023-11-13 | 8,748 | 8,749 | 8,541 | 8,591 | 677,300 | 8,591 |
| 2023-11-10 | 8,481 | 8,685 | 8,479 | 8,659 | 673,500 | 8,659 |
| 2023-11-09 | 8,544 | 8,658 | 8,499 | 8,611 | 694,000 | 8,611 |
| 2023-11-08 | 8,932 | 8,949 | 8,503 | 8,553 | 999,000 | 8,553 |
| 2023-11-07 | 8,869 | 8,970 | 8,780 | 8,806 | 809,100 | 8,806 |
| 2023-11-06 | 8,880 | 8,961 | 8,823 | 8,960 | 922,500 | 8,960 |
| 2023-11-02 | 8,597 | 8,706 | 8,495 | 8,591 | 1,386,400 | 8,591 |
| 2023-11-01 | 8,480 | 8,483 | 8,282 | 8,436 | 1,597,000 | 8,436 |
| 2023-10-31 | 7,950 | 7,960 | 7,693 | 7,906 | 1,166,500 | 7,906 |
| 2023-10-30 | 7,927 | 7,927 | 7,808 | 7,922 | 797,400 | 7,922 |
| 2023-10-27 | 7,912 | 8,092 | 7,910 | 8,073 | 899,100 | 8,073 |
| 2023-10-26 | 7,903 | 7,970 | 7,838 | 7,893 | 821,300 | 7,893 |
| 2023-10-25 | 7,930 | 8,120 | 7,930 | 8,030 | 752,900 | 8,030 |
| 2023-10-24 | 8,020 | 8,047 | 7,752 | 7,937 | 749,200 | 7,937 |
| 2023-10-23 | 8,001 | 8,008 | 7,908 | 7,941 | 668,000 | 7,941 |
| 2023-10-20 | 7,990 | 8,086 | 7,920 | 8,061 | 1,015,800 | 8,061 |
| 2023-10-19 | 8,060 | 8,152 | 7,985 | 8,049 | 1,008,300 | 8,049 |
| 2023-10-18 | 8,450 | 8,465 | 8,293 | 8,338 | 580,100 | 8,338 |
| 2023-10-17 | 8,509 | 8,509 | 8,333 | 8,403 | 511,000 | 8,403 |
| 2023-10-16 | 8,382 | 8,422 | 8,291 | 8,359 | 570,900 | 8,359 |
| 2023-10-13 | 8,408 | 8,544 | 8,373 | 8,483 | 783,500 | 8,483 |
| 2023-10-12 | 8,519 | 8,567 | 8,492 | 8,558 | 1,028,200 | 8,558 |
| 2023-10-11 | 8,557 | 8,620 | 8,455 | 8,474 | 866,600 | 8,474 |
| 2023-10-10 | 8,490 | 8,574 | 8,443 | 8,542 | 954,500 | 8,542 |
| 2023-10-06 | 8,188 | 8,291 | 8,120 | 8,172 | 985,300 | 8,172 |
| 2023-10-05 | 8,014 | 8,097 | 7,882 | 8,080 | 1,045,700 | 8,080 |
| 2023-10-04 | 8,143 | 8,156 | 7,865 | 7,888 | 1,213,500 | 7,888 |
| 2023-10-03 | 8,575 | 8,689 | 8,246 | 8,293 | 1,226,300 | 8,293 |
| 2023-10-02 | 8,888 | 8,965 | 8,697 | 8,709 | 750,400 | 8,709 |
| 2023-09-29 | 8,870 | 8,892 | 8,694 | 8,795 | 1,480,500 | 8,795 |
| 2023-09-28 | 9,002 | 9,051 | 8,875 | 8,911 | 933,600 | 8,911 |
| 2023-09-27 | 8,969 | 9,022 | 8,870 | 9,018 | 753,900 | 9,018 |
| 2023-09-26 | 9,083 | 9,106 | 9,015 | 9,037 | 598,000 | 9,037 |
| 2023-09-25 | 9,030 | 9,137 | 8,987 | 9,082 | 602,800 | 9,082 |
| 2023-09-22 | 8,994 | 9,078 | 8,861 | 9,034 | 692,400 | 9,034 |
| 2023-09-21 | 9,201 | 9,287 | 9,040 | 9,064 | 806,900 | 9,064 |
| 2023-09-20 | 9,250 | 9,267 | 9,142 | 9,157 | 700,700 | 9,157 |
| 2023-09-19 | 9,141 | 9,202 | 9,080 | 9,186 | 736,200 | 9,186 |
| 2023-09-15 | 9,200 | 9,270 | 9,125 | 9,172 | 1,442,900 | 9,172 |
| 2023-09-14 | 8,890 | 9,044 | 8,856 | 9,009 | 867,400 | 9,009 |
| 2023-09-13 | 8,851 | 8,920 | 8,733 | 8,802 | 639,700 | 8,802 |
| 2023-09-12 | 8,868 | 8,910 | 8,730 | 8,850 | 678,000 | 8,850 |
| 2023-09-11 | 8,887 | 8,949 | 8,796 | 8,834 | 606,100 | 8,834 |
| 2023-09-08 | 8,926 | 8,987 | 8,790 | 8,810 | 1,167,900 | 8,810 |
| 2023-09-07 | 9,080 | 9,185 | 9,015 | 9,016 | 842,000 | 9,016 |
| 2023-09-06 | 9,094 | 9,148 | 9,035 | 9,071 | 642,900 | 9,071 |
| 2023-09-05 | 9,010 | 9,059 | 8,933 | 9,025 | 671,500 | 9,025 |
| 2023-09-04 | 8,831 | 8,990 | 8,830 | 8,990 | 761,000 | 8,990 |
| 2023-09-01 | 8,680 | 8,866 | 8,675 | 8,784 | 749,000 | 8,784 |
| 2023-08-31 | 8,588 | 8,769 | 8,577 | 8,695 | 1,020,800 | 8,695 |
| 2023-08-30 | 8,619 | 8,657 | 8,584 | 8,602 | 557,400 | 8,602 |
| 2023-08-29 | 8,636 | 8,639 | 8,502 | 8,535 | 577,400 | 8,535 |
| 2023-08-28 | 8,521 | 8,615 | 8,465 | 8,610 | 442,500 | 8,610 |
| 2023-08-25 | 8,378 | 8,508 | 8,377 | 8,421 | 535,900 | 8,421 |
| 2023-08-24 | 8,469 | 8,563 | 8,436 | 8,528 | 638,300 | 8,528 |
| 2023-08-23 | 8,320 | 8,487 | 8,308 | 8,474 | 606,000 | 8,474 |
| 2023-08-22 | 8,290 | 8,459 | 8,270 | 8,432 | 947,100 | 8,432 |
| 2023-08-21 | 8,186 | 8,238 | 8,080 | 8,156 | 494,900 | 8,156 |
| 2023-08-18 | 8,075 | 8,178 | 8,072 | 8,148 | 784,400 | 8,148 |
| 2023-08-17 | 8,095 | 8,181 | 7,951 | 8,139 | 1,185,400 | 8,139 |
| 2023-08-16 | 8,245 | 8,287 | 8,126 | 8,176 | 958,300 | 8,176 |
| 2023-08-15 | 8,460 | 8,466 | 8,373 | 8,384 | 746,700 | 8,384 |
| 2023-08-14 | 8,571 | 8,586 | 8,304 | 8,335 | 1,001,200 | 8,335 |
| 2023-08-10 | 8,425 | 8,602 | 8,420 | 8,571 | 940,000 | 8,571 |
| 2023-08-09 | 8,495 | 8,558 | 8,427 | 8,491 | 785,400 | 8,491 |
| 2023-08-08 | 8,523 | 8,563 | 8,432 | 8,451 | 865,900 | 8,451 |
| 2023-08-07 | 8,201 | 8,345 | 8,177 | 8,295 | 640,200 | 8,295 |
| 2023-08-04 | 8,162 | 8,350 | 8,133 | 8,329 | 830,100 | 8,329 |
| 2023-08-03 | 8,179 | 8,294 | 8,131 | 8,166 | 852,100 | 8,166 |
| 2023-08-02 | 8,444 | 8,480 | 8,215 | 8,231 | 1,521,000 | 8,231 |
| 2023-08-01 | 8,346 | 8,655 | 8,346 | 8,625 | 1,510,300 | 8,625 |
| 2023-07-31 | 7,999 | 8,389 | 7,990 | 8,295 | 2,136,200 | 8,295 |
| 2023-07-28 | 7,451 | 7,607 | 7,336 | 7,549 | 1,220,400 | 7,549 |
| 2023-07-27 | 7,535 | 7,624 | 7,511 | 7,601 | 842,400 | 7,601 |
| 2023-07-26 | 7,599 | 7,649 | 7,548 | 7,562 | 606,900 | 7,562 |
| 2023-07-25 | 7,567 | 7,589 | 7,468 | 7,589 | 522,100 | 7,589 |
| 2023-07-24 | 7,530 | 7,581 | 7,500 | 7,545 | 553,800 | 7,545 |
| 2023-07-21 | 7,445 | 7,485 | 7,399 | 7,455 | 633,300 | 7,455 |
| 2023-07-20 | 7,380 | 7,451 | 7,355 | 7,405 | 602,500 | 7,405 |
| 2023-07-19 | 7,360 | 7,393 | 7,295 | 7,388 | 478,400 | 7,388 |
| 2023-07-18 | 7,151 | 7,294 | 7,124 | 7,272 | 717,600 | 7,272 |
| 2023-07-14 | 7,076 | 7,183 | 7,020 | 7,113 | 970,000 | 7,113 |
| 2023-07-13 | 7,022 | 7,202 | 7,015 | 7,156 | 492,700 | 7,156 |
| 2023-07-12 | 7,289 | 7,290 | 7,041 | 7,074 | 620,500 | 7,074 |
| 2023-07-11 | 7,300 | 7,326 | 7,191 | 7,214 | 669,300 | 7,214 |
| 2023-07-10 | 7,255 | 7,321 | 7,158 | 7,246 | 1,086,900 | 7,246 |
| 2023-07-07 | 7,162 | 7,269 | 7,097 | 7,168 | 957,200 | 7,168 |
| 2023-07-06 | 7,160 | 7,285 | 7,160 | 7,261 | 997,800 | 7,261 |
| 2023-07-05 | 7,115 | 7,224 | 7,077 | 7,211 | 572,500 | 7,211 |
| 2023-07-04 | 7,250 | 7,285 | 7,147 | 7,183 | 656,700 | 7,183 |
| 2023-07-03 | 7,183 | 7,250 | 7,179 | 7,250 | 694,900 | 7,250 |
| 2023-06-30 | 7,102 | 7,157 | 7,062 | 7,139 | 1,062,600 | 7,139 |
| 2023-06-29 | 7,237 | 7,272 | 7,143 | 7,169 | 585,000 | 7,169 |
| 2023-06-28 | 7,150 | 7,210 | 7,031 | 7,197 | 861,100 | 7,197 |
| 2023-06-27 | 7,018 | 7,089 | 6,904 | 7,015 | 993,900 | 7,015 |
| 2023-06-26 | 6,960 | 7,089 | 6,836 | 7,016 | 803,200 | 7,016 |
| 2023-06-23 | 7,264 | 7,283 | 6,932 | 7,018 | 1,045,900 | 7,018 |
| 2023-06-22 | 7,101 | 7,259 | 7,094 | 7,175 | 1,030,500 | 7,175 |
| 2023-06-21 | 7,050 | 7,180 | 7,010 | 7,137 | 877,200 | 7,137 |
| 2023-06-20 | 7,164 | 7,242 | 7,100 | 7,152 | 1,095,500 | 7,152 |
| 2023-06-19 | 7,314 | 7,323 | 7,064 | 7,109 | 1,663,600 | 7,109 |
| 2023-06-16 | 7,201 | 7,453 | 7,199 | 7,422 | 1,441,100 | 7,422 |
| 2023-06-15 | 7,190 | 7,324 | 7,137 | 7,238 | 897,200 | 7,238 |
| 2023-06-14 | 7,164 | 7,263 | 7,127 | 7,190 | 1,157,400 | 7,190 |
| 2023-06-13 | 6,854 | 7,088 | 6,851 | 7,063 | 897,900 | 7,063 |
| 2023-06-12 | 6,834 | 6,868 | 6,773 | 6,842 | 716,400 | 6,842 |
| 2023-06-09 | 6,765 | 6,869 | 6,731 | 6,869 | 1,437,800 | 6,869 |
| 2023-06-08 | 6,761 | 6,806 | 6,571 | 6,650 | 1,054,300 | 6,650 |
| 2023-06-07 | 6,793 | 6,903 | 6,704 | 6,704 | 1,517,200 | 6,704 |
| 2023-06-06 | 6,567 | 6,770 | 6,548 | 6,766 | 965,200 | 6,766 |
| 2023-06-05 | 6,500 | 6,567 | 6,485 | 6,557 | 858,400 | 6,557 |
| 2023-06-02 | 6,330 | 6,350 | 6,260 | 6,330 | 588,400 | 6,330 |
| 2023-06-01 | 6,180 | 6,250 | 6,170 | 6,250 | 673,800 | 6,250 |
| 2023-05-31 | 6,300 | 6,310 | 6,130 | 6,140 | 1,184,100 | 6,140 |
| 2023-05-30 | 6,330 | 6,380 | 6,290 | 6,380 | 516,400 | 6,380 |
| 2023-05-29 | 6,430 | 6,470 | 6,350 | 6,350 | 877,600 | 6,350 |
| 2023-05-26 | 6,290 | 6,300 | 6,200 | 6,200 | 638,200 | 6,200 |
| 2023-05-25 | 6,160 | 6,260 | 6,140 | 6,240 | 806,700 | 6,240 |
| 2023-05-24 | 6,220 | 6,260 | 6,170 | 6,180 | 674,100 | 6,180 |
| 2023-05-23 | 6,280 | 6,330 | 6,190 | 6,200 | 926,500 | 6,200 |
| 2023-05-22 | 6,150 | 6,240 | 6,120 | 6,240 | 596,900 | 6,240 |
| 2023-05-19 | 6,200 | 6,200 | 6,140 | 6,150 | 575,700 | 6,150 |
| 2023-05-18 | 6,050 | 6,140 | 6,040 | 6,120 | 741,400 | 6,120 |
| 2023-05-17 | 5,980 | 6,010 | 5,950 | 6,010 | 546,500 | 6,010 |
| 2023-05-16 | 6,040 | 6,050 | 5,940 | 5,940 | 721,600 | 5,940 |
| 2023-05-15 | 6,030 | 6,050 | 5,980 | 6,000 | 541,500 | 6,000 |
| 2023-05-12 | 5,990 | 5,990 | 5,890 | 5,950 | 879,500 | 5,950 |
| 2023-05-11 | 5,920 | 5,950 | 5,830 | 5,910 | 811,300 | 5,910 |
| 2023-05-10 | 6,030 | 6,050 | 5,900 | 5,940 | 672,900 | 5,940 |
| 2023-05-09 | 5,870 | 5,960 | 5,850 | 5,950 | 945,700 | 5,950 |
| 2023-05-08 | 5,780 | 5,820 | 5,740 | 5,770 | 748,800 | 5,770 |
| 2023-05-02 | 5,820 | 5,830 | 5,690 | 5,720 | 1,015,300 | 5,720 |
| 2023-05-01 | 5,670 | 5,800 | 5,660 | 5,760 | 1,070,200 | 5,760 |
| 2023-04-28 | 5,410 | 5,640 | 5,400 | 5,610 | 2,052,600 | 5,610 |
| 2023-04-27 | 5,750 | 5,850 | 5,720 | 5,850 | 946,600 | 5,850 |
| 2023-04-26 | 5,700 | 5,740 | 5,640 | 5,730 | 571,500 | 5,730 |
| 2023-04-25 | 5,760 | 5,790 | 5,750 | 5,760 | 548,100 | 5,760 |
| 2023-04-24 | 5,710 | 5,730 | 5,670 | 5,720 | 372,900 | 5,720 |
| 2023-04-21 | 5,690 | 5,730 | 5,670 | 5,700 | 480,500 | 5,700 |
| 2023-04-20 | 5,680 | 5,720 | 5,660 | 5,720 | 566,100 | 5,720 |
| 2023-04-19 | 5,760 | 5,790 | 5,690 | 5,720 | 584,600 | 5,720 |
| 2023-04-18 | 5,710 | 5,750 | 5,670 | 5,710 | 563,200 | 5,710 |
| 2023-04-17 | 5,670 | 5,710 | 5,630 | 5,690 | 447,600 | 5,690 |
| 2023-04-14 | 5,670 | 5,670 | 5,610 | 5,670 | 966,200 | 5,670 |
| 2023-04-13 | 5,600 | 5,610 | 5,530 | 5,600 | 498,300 | 5,600 |
| 2023-04-12 | 5,630 | 5,710 | 5,610 | 5,610 | 556,000 | 5,610 |
| 2023-04-11 | 5,530 | 5,600 | 5,500 | 5,570 | 764,000 | 5,570 |
| 2023-04-10 | 5,460 | 5,480 | 5,420 | 5,470 | 387,400 | 5,470 |
| 2023-04-07 | 5,380 | 5,430 | 5,370 | 5,410 | 352,500 | 5,410 |
| 2023-04-06 | 5,420 | 5,420 | 5,350 | 5,360 | 549,700 | 5,360 |
| 2023-04-05 | 5,570 | 5,630 | 5,440 | 5,450 | 795,400 | 5,450 |
| 2023-04-04 | 5,650 | 5,730 | 5,620 | 5,670 | 710,900 | 5,670 |
| 2023-04-03 | 5,660 | 5,660 | 5,570 | 5,630 | 718,400 | 5,630 |
| 2023-03-31 | 5,550 | 5,660 | 5,520 | 5,620 | 1,206,400 | 5,620 |
| 2023-03-30 | 5,440 | 5,470 | 5,410 | 5,470 | 575,600 | 5,470 |
| 2023-03-29 | 5,420 | 5,500 | 5,380 | 5,500 | 767,200 | 5,500 |
| 2023-03-28 | 5,410 | 5,460 | 5,390 | 5,420 | 619,900 | 5,420 |
| 2023-03-27 | 5,330 | 5,400 | 5,290 | 5,380 | 526,400 | 5,380 |
| 2023-03-24 | 5,270 | 5,270 | 5,210 | 5,270 | 621,200 | 5,270 |
| 2023-03-23 | 5,240 | 5,330 | 5,230 | 5,300 | 537,000 | 5,300 |
| 2023-03-22 | 5,320 | 5,320 | 5,240 | 5,290 | 736,200 | 5,290 |
| 2023-03-20 | 5,230 | 5,340 | 5,200 | 5,220 | 596,400 | 5,220 |
| 2023-03-17 | 5,350 | 5,360 | 5,250 | 5,320 | 1,000,200 | 5,320 |
| 2023-03-16 | 5,270 | 5,310 | 5,220 | 5,310 | 784,300 | 5,310 |
| 2023-03-15 | 5,460 | 5,480 | 5,400 | 5,450 | 612,500 | 5,450 |
| 2023-03-14 | 5,410 | 5,430 | 5,300 | 5,370 | 993,800 | 5,370 |
| 2023-03-13 | 5,550 | 5,580 | 5,470 | 5,550 | 684,800 | 5,550 |
| 2023-03-10 | 5,570 | 5,690 | 5,570 | 5,620 | 1,474,500 | 5,620 |
| 2023-03-09 | 5,740 | 5,770 | 5,680 | 5,690 | 767,100 | 5,690 |
| 2023-03-08 | 5,700 | 5,770 | 5,640 | 5,690 | 1,007,500 | 5,690 |
| 2023-03-07 | 5,750 | 5,770 | 5,720 | 5,750 | 576,700 | 5,750 |
| 2023-03-06 | 5,700 | 5,820 | 5,680 | 5,770 | 666,100 | 5,770 |
| 2023-03-03 | 5,600 | 5,660 | 5,580 | 5,630 | 925,200 | 5,630 |
| 2023-03-02 | 5,670 | 5,680 | 5,590 | 5,590 | 630,300 | 5,590 |
| 2023-03-01 | 5,560 | 5,660 | 5,560 | 5,650 | 523,800 | 5,650 |
| 2023-02-28 | 5,660 | 5,720 | 5,550 | 5,560 | 1,116,200 | 5,560 |
| 2023-02-27 | 5,530 | 5,640 | 5,520 | 5,610 | 397,600 | 5,610 |
| 2023-02-24 | 5,500 | 5,540 | 5,470 | 5,520 | 485,100 | 5,520 |
| 2023-02-22 | 5,570 | 5,600 | 5,490 | 5,500 | 497,500 | 5,500 |
| 2023-02-21 | 5,560 | 5,610 | 5,550 | 5,610 | 433,700 | 5,610 |
| 2023-02-20 | 5,620 | 5,630 | 5,570 | 5,580 | 286,600 | 5,580 |
| 2023-02-17 | 5,530 | 5,600 | 5,530 | 5,600 | 683,400 | 5,600 |
| 2023-02-16 | 5,650 | 5,650 | 5,570 | 5,570 | 472,900 | 5,570 |
| 2023-02-15 | 5,670 | 5,680 | 5,560 | 5,590 | 644,400 | 5,590 |
| 2023-02-14 | 5,690 | 5,720 | 5,580 | 5,620 | 562,900 | 5,620 |
| 2023-02-13 | 5,560 | 5,640 | 5,520 | 5,640 | 680,800 | 5,640 |
| 2023-02-10 | 5,720 | 5,720 | 5,550 | 5,570 | 1,190,300 | 5,570 |
| 2023-02-09 | 5,550 | 5,620 | 5,550 | 5,580 | 468,500 | 5,580 |
| 2023-02-08 | 5,590 | 5,650 | 5,560 | 5,590 | 608,200 | 5,590 |
| 2023-02-07 | 5,630 | 5,660 | 5,560 | 5,630 | 563,300 | 5,630 |
| 2023-02-06 | 5,500 | 5,660 | 5,490 | 5,610 | 941,600 | 5,610 |
| 2023-02-03 | 5,400 | 5,440 | 5,360 | 5,400 | 621,900 | 5,400 |
| 2023-02-02 | 5,540 | 5,550 | 5,400 | 5,420 | 511,800 | 5,420 |
| 2023-02-01 | 5,500 | 5,560 | 5,490 | 5,520 | 639,100 | 5,520 |
| 2023-01-31 | 5,440 | 5,510 | 5,440 | 5,460 | 621,900 | 5,460 |
| 2023-01-30 | 5,430 | 5,440 | 5,380 | 5,420 | 413,400 | 5,420 |
| 2023-01-27 | 5,440 | 5,450 | 5,400 | 5,440 | 444,700 | 5,440 |
| 2023-01-26 | 5,390 | 5,420 | 5,340 | 5,390 | 568,500 | 5,390 |
| 2023-01-25 | 5,310 | 5,410 | 5,300 | 5,360 | 536,600 | 5,360 |
| 2023-01-24 | 5,270 | 5,360 | 5,240 | 5,320 | 643,100 | 5,320 |
| 2023-01-23 | 5,240 | 5,250 | 5,180 | 5,220 | 672,100 | 5,220 |
| 2023-01-20 | 5,110 | 5,150 | 5,080 | 5,140 | 811,800 | 5,140 |
| 2023-01-19 | 5,130 | 5,160 | 5,040 | 5,080 | 904,200 | 5,080 |
| 2023-01-18 | 5,030 | 5,210 | 5,010 | 5,180 | 1,100,500 | 5,180 |
| 2023-01-17 | 4,925 | 5,010 | 4,910 | 5,010 | 567,300 | 5,010 |
| 2023-01-16 | 4,860 | 4,890 | 4,820 | 4,890 | 606,900 | 4,890 |
| 2023-01-13 | 4,950 | 4,975 | 4,905 | 4,930 | 764,700 | 4,930 |
| 2023-01-12 | 4,955 | 4,980 | 4,935 | 4,955 | 513,600 | 4,955 |
| 2023-01-11 | 4,900 | 4,935 | 4,880 | 4,930 | 599,200 | 4,930 |
| 2023-01-10 | 4,840 | 4,885 | 4,835 | 4,855 | 589,700 | 4,855 |
| 2023-01-06 | 4,780 | 4,840 | 4,780 | 4,805 | 488,400 | 4,805 |
| 2023-01-05 | 4,790 | 4,830 | 4,770 | 4,800 | 595,300 | 4,800 |
| 2023-01-04 | 4,820 | 4,840 | 4,780 | 4,800 | 622,300 | 4,800 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
