8031 三井物産(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 | 5,315 | 5,364 | 5,263 | 5,298 | 3,358,300 | 5,298 |
| 2023-12-28 | 5,280 | 5,328 | 5,269 | 5,321 | 1,908,000 | 5,321 |
| 2023-12-27 | 5,268 | 5,313 | 5,267 | 5,312 | 3,259,600 | 5,312 |
| 2023-12-26 | 5,216 | 5,240 | 5,187 | 5,237 | 2,219,300 | 5,237 |
| 2023-12-25 | 5,246 | 5,255 | 5,193 | 5,212 | 1,410,100 | 5,212 |
| 2023-12-22 | 5,168 | 5,219 | 5,166 | 5,211 | 2,803,200 | 5,211 |
| 2023-12-21 | 5,126 | 5,153 | 5,108 | 5,146 | 2,080,600 | 5,146 |
| 2023-12-20 | 5,155 | 5,231 | 5,148 | 5,195 | 3,279,500 | 5,195 |
| 2023-12-19 | 5,042 | 5,160 | 5,012 | 5,129 | 3,674,000 | 5,129 |
| 2023-12-18 | 5,080 | 5,097 | 5,025 | 5,084 | 3,220,600 | 5,084 |
| 2023-12-15 | 5,160 | 5,186 | 5,106 | 5,123 | 4,922,000 | 5,123 |
| 2023-12-14 | 5,150 | 5,184 | 5,064 | 5,095 | 3,687,500 | 5,095 |
| 2023-12-13 | 5,183 | 5,215 | 5,158 | 5,209 | 2,735,200 | 5,209 |
| 2023-12-12 | 5,294 | 5,299 | 5,194 | 5,194 | 3,228,100 | 5,194 |
| 2023-12-11 | 5,158 | 5,239 | 5,141 | 5,238 | 4,937,400 | 5,238 |
| 2023-12-08 | 5,163 | 5,164 | 5,004 | 5,025 | 7,356,400 | 5,025 |
| 2023-12-07 | 5,256 | 5,266 | 5,175 | 5,205 | 3,735,800 | 5,205 |
| 2023-12-06 | 5,219 | 5,320 | 5,202 | 5,312 | 3,948,900 | 5,312 |
| 2023-12-05 | 5,262 | 5,286 | 5,185 | 5,205 | 5,019,700 | 5,205 |
| 2023-12-04 | 5,390 | 5,390 | 5,277 | 5,277 | 4,453,700 | 5,277 |
| 2023-12-01 | 5,423 | 5,458 | 5,402 | 5,445 | 3,805,100 | 5,445 |
| 2023-11-30 | 5,300 | 5,392 | 5,256 | 5,392 | 9,862,800 | 5,392 |
| 2023-11-29 | 5,382 | 5,428 | 5,322 | 5,341 | 4,277,600 | 5,341 |
| 2023-11-28 | 5,410 | 5,452 | 5,347 | 5,445 | 4,303,200 | 5,445 |
| 2023-11-27 | 5,411 | 5,423 | 5,364 | 5,400 | 4,142,000 | 5,400 |
| 2023-11-24 | 5,463 | 5,464 | 5,394 | 5,435 | 3,607,600 | 5,435 |
| 2023-11-22 | 5,348 | 5,428 | 5,330 | 5,396 | 4,189,800 | 5,396 |
| 2023-11-21 | 5,550 | 5,550 | 5,363 | 5,390 | 6,585,900 | 5,390 |
| 2023-11-20 | 5,720 | 5,748 | 5,549 | 5,551 | 4,611,500 | 5,551 |
| 2023-11-17 | 5,610 | 5,718 | 5,604 | 5,717 | 2,854,800 | 5,717 |
| 2023-11-16 | 5,709 | 5,743 | 5,629 | 5,667 | 3,160,500 | 5,667 |
| 2023-11-15 | 5,743 | 5,756 | 5,691 | 5,715 | 3,380,400 | 5,715 |
| 2023-11-14 | 5,700 | 5,724 | 5,640 | 5,647 | 2,801,800 | 5,647 |
| 2023-11-13 | 5,670 | 5,710 | 5,610 | 5,625 | 2,738,700 | 5,625 |
| 2023-11-10 | 5,533 | 5,635 | 5,513 | 5,613 | 3,641,700 | 5,613 |
| 2023-11-09 | 5,544 | 5,584 | 5,430 | 5,567 | 4,052,800 | 5,567 |
| 2023-11-08 | 5,636 | 5,665 | 5,446 | 5,500 | 7,699,800 | 5,500 |
| 2023-11-07 | 5,750 | 5,800 | 5,656 | 5,672 | 4,604,600 | 5,672 |
| 2023-11-06 | 5,653 | 5,754 | 5,650 | 5,754 | 7,257,200 | 5,754 |
| 2023-11-02 | 5,560 | 5,602 | 5,465 | 5,553 | 4,652,200 | 5,553 |
| 2023-11-01 | 5,560 | 5,660 | 5,430 | 5,478 | 6,549,400 | 5,478 |
| 2023-10-31 | 5,399 | 5,424 | 5,252 | 5,417 | 7,725,000 | 5,417 |
| 2023-10-30 | 5,400 | 5,420 | 5,321 | 5,375 | 14,545,400 | 5,375 |
| 2023-10-27 | 5,375 | 5,487 | 5,340 | 5,481 | 3,551,300 | 5,481 |
| 2023-10-26 | 5,360 | 5,427 | 5,303 | 5,328 | 3,324,400 | 5,328 |
| 2023-10-25 | 5,413 | 5,503 | 5,403 | 5,428 | 3,296,900 | 5,428 |
| 2023-10-24 | 5,435 | 5,449 | 5,222 | 5,349 | 4,358,900 | 5,349 |
| 2023-10-23 | 5,450 | 5,481 | 5,391 | 5,391 | 3,063,900 | 5,391 |
| 2023-10-20 | 5,393 | 5,542 | 5,389 | 5,518 | 4,178,300 | 5,518 |
| 2023-10-19 | 5,530 | 5,574 | 5,442 | 5,462 | 4,185,400 | 5,462 |
| 2023-10-18 | 5,545 | 5,611 | 5,531 | 5,602 | 5,143,500 | 5,602 |
| 2023-10-17 | 5,465 | 5,534 | 5,424 | 5,467 | 3,529,500 | 5,467 |
| 2023-10-16 | 5,391 | 5,457 | 5,346 | 5,430 | 4,323,300 | 5,430 |
| 2023-10-13 | 5,361 | 5,425 | 5,340 | 5,398 | 3,009,500 | 5,398 |
| 2023-10-12 | 5,342 | 5,434 | 5,337 | 5,430 | 3,835,900 | 5,430 |
| 2023-10-11 | 5,370 | 5,378 | 5,315 | 5,323 | 3,699,400 | 5,323 |
| 2023-10-10 | 5,347 | 5,369 | 5,294 | 5,362 | 4,271,800 | 5,362 |
| 2023-10-06 | 5,072 | 5,179 | 5,059 | 5,093 | 4,605,900 | 5,093 |
| 2023-10-05 | 5,044 | 5,074 | 4,913 | 5,067 | 7,501,800 | 5,067 |
| 2023-10-04 | 5,163 | 5,186 | 5,033 | 5,060 | 5,115,400 | 5,060 |
| 2023-10-03 | 5,341 | 5,341 | 5,213 | 5,236 | 4,116,400 | 5,236 |
| 2023-10-02 | 5,480 | 5,526 | 5,381 | 5,391 | 3,611,800 | 5,391 |
| 2023-09-29 | 5,530 | 5,555 | 5,381 | 5,423 | 4,580,200 | 5,423 |
| 2023-09-28 | 5,614 | 5,658 | 5,502 | 5,536 | 7,121,600 | 5,536 |
| 2023-09-27 | 5,615 | 5,640 | 5,539 | 5,629 | 4,014,400 | 5,629 |
| 2023-09-26 | 5,730 | 5,730 | 5,603 | 5,623 | 2,905,900 | 5,623 |
| 2023-09-25 | 5,719 | 5,737 | 5,657 | 5,685 | 2,898,900 | 5,685 |
| 2023-09-22 | 5,680 | 5,695 | 5,588 | 5,644 | 4,193,600 | 5,644 |
| 2023-09-21 | 5,830 | 5,837 | 5,745 | 5,756 | 3,028,500 | 5,756 |
| 2023-09-20 | 5,853 | 5,858 | 5,777 | 5,808 | 4,474,300 | 5,808 |
| 2023-09-19 | 5,691 | 5,839 | 5,679 | 5,832 | 5,202,400 | 5,832 |
| 2023-09-15 | 5,720 | 5,771 | 5,662 | 5,695 | 7,004,600 | 5,695 |
| 2023-09-14 | 5,588 | 5,688 | 5,570 | 5,672 | 4,366,400 | 5,672 |
| 2023-09-13 | 5,582 | 5,607 | 5,559 | 5,560 | 3,192,800 | 5,560 |
| 2023-09-12 | 5,649 | 5,651 | 5,556 | 5,581 | 3,208,800 | 5,581 |
| 2023-09-11 | 5,610 | 5,654 | 5,593 | 5,629 | 2,513,300 | 5,629 |
| 2023-09-08 | 5,575 | 5,639 | 5,555 | 5,571 | 4,354,500 | 5,571 |
| 2023-09-07 | 5,670 | 5,735 | 5,653 | 5,653 | 4,118,800 | 5,653 |
| 2023-09-06 | 5,636 | 5,687 | 5,629 | 5,655 | 3,331,800 | 5,655 |
| 2023-09-05 | 5,616 | 5,640 | 5,569 | 5,632 | 3,046,800 | 5,632 |
| 2023-09-04 | 5,499 | 5,631 | 5,491 | 5,631 | 4,770,200 | 5,631 |
| 2023-09-01 | 5,406 | 5,530 | 5,405 | 5,500 | 3,701,600 | 5,500 |
| 2023-08-31 | 5,375 | 5,460 | 5,366 | 5,432 | 4,717,600 | 5,432 |
| 2023-08-30 | 5,438 | 5,446 | 5,379 | 5,393 | 3,610,700 | 5,393 |
| 2023-08-29 | 5,430 | 5,432 | 5,376 | 5,381 | 1,728,200 | 5,381 |
| 2023-08-28 | 5,354 | 5,413 | 5,339 | 5,399 | 2,404,800 | 5,399 |
| 2023-08-25 | 5,280 | 5,327 | 5,265 | 5,304 | 2,278,000 | 5,304 |
| 2023-08-24 | 5,386 | 5,387 | 5,353 | 5,356 | 2,368,700 | 5,356 |
| 2023-08-23 | 5,322 | 5,402 | 5,317 | 5,357 | 2,220,900 | 5,357 |
| 2023-08-22 | 5,317 | 5,403 | 5,301 | 5,387 | 2,933,400 | 5,387 |
| 2023-08-21 | 5,282 | 5,300 | 5,224 | 5,251 | 2,344,500 | 5,251 |
| 2023-08-18 | 5,211 | 5,289 | 5,202 | 5,273 | 2,949,000 | 5,273 |
| 2023-08-17 | 5,300 | 5,313 | 5,156 | 5,249 | 5,174,700 | 5,249 |
| 2023-08-16 | 5,510 | 5,510 | 5,370 | 5,370 | 4,814,400 | 5,370 |
| 2023-08-15 | 5,632 | 5,660 | 5,576 | 5,582 | 2,796,100 | 5,582 |
| 2023-08-14 | 5,714 | 5,730 | 5,589 | 5,597 | 3,198,600 | 5,597 |
| 2023-08-10 | 5,581 | 5,694 | 5,576 | 5,688 | 3,606,300 | 5,688 |
| 2023-08-09 | 5,620 | 5,688 | 5,605 | 5,612 | 3,523,900 | 5,612 |
| 2023-08-08 | 5,564 | 5,613 | 5,544 | 5,584 | 3,054,300 | 5,584 |
| 2023-08-07 | 5,461 | 5,526 | 5,429 | 5,519 | 2,739,200 | 5,519 |
| 2023-08-04 | 5,425 | 5,548 | 5,395 | 5,515 | 3,576,900 | 5,515 |
| 2023-08-03 | 5,478 | 5,515 | 5,432 | 5,458 | 4,808,000 | 5,458 |
| 2023-08-02 | 5,569 | 5,663 | 5,489 | 5,567 | 6,819,100 | 5,567 |
| 2023-08-01 | 5,600 | 5,677 | 5,371 | 5,669 | 9,967,300 | 5,669 |
| 2023-07-31 | 5,503 | 5,592 | 5,489 | 5,541 | 6,163,100 | 5,541 |
| 2023-07-28 | 5,373 | 5,449 | 5,281 | 5,403 | 5,356,500 | 5,403 |
| 2023-07-27 | 5,400 | 5,438 | 5,376 | 5,433 | 2,834,500 | 5,433 |
| 2023-07-26 | 5,425 | 5,446 | 5,381 | 5,404 | 3,331,600 | 5,404 |
| 2023-07-25 | 5,373 | 5,425 | 5,342 | 5,412 | 3,413,700 | 5,412 |
| 2023-07-24 | 5,359 | 5,382 | 5,333 | 5,361 | 3,614,200 | 5,361 |
| 2023-07-21 | 5,280 | 5,339 | 5,263 | 5,300 | 2,949,400 | 5,300 |
| 2023-07-20 | 5,300 | 5,338 | 5,272 | 5,312 | 4,016,000 | 5,312 |
| 2023-07-19 | 5,244 | 5,298 | 5,242 | 5,298 | 4,298,300 | 5,298 |
| 2023-07-18 | 5,081 | 5,188 | 5,077 | 5,178 | 3,418,600 | 5,178 |
| 2023-07-14 | 5,125 | 5,163 | 5,034 | 5,102 | 4,978,400 | 5,102 |
| 2023-07-13 | 5,050 | 5,168 | 4,991 | 5,125 | 5,109,400 | 5,125 |
| 2023-07-12 | 5,196 | 5,214 | 5,040 | 5,046 | 6,174,200 | 5,046 |
| 2023-07-11 | 5,230 | 5,233 | 5,165 | 5,182 | 3,319,800 | 5,182 |
| 2023-07-10 | 5,250 | 5,265 | 5,122 | 5,157 | 6,982,400 | 5,157 |
| 2023-07-07 | 5,254 | 5,295 | 5,214 | 5,236 | 5,380,700 | 5,236 |
| 2023-07-06 | 5,387 | 5,415 | 5,287 | 5,311 | 6,494,100 | 5,311 |
| 2023-07-05 | 5,405 | 5,443 | 5,383 | 5,438 | 4,101,900 | 5,438 |
| 2023-07-04 | 5,478 | 5,479 | 5,413 | 5,460 | 4,669,300 | 5,460 |
| 2023-07-03 | 5,450 | 5,540 | 5,432 | 5,529 | 5,162,900 | 5,529 |
| 2023-06-30 | 5,450 | 5,460 | 5,354 | 5,411 | 6,255,000 | 5,411 |
| 2023-06-29 | 5,519 | 5,556 | 5,440 | 5,474 | 4,854,700 | 5,474 |
| 2023-06-28 | 5,452 | 5,519 | 5,358 | 5,498 | 6,140,100 | 5,498 |
| 2023-06-27 | 5,462 | 5,525 | 5,348 | 5,411 | 7,006,200 | 5,411 |
| 2023-06-26 | 5,442 | 5,529 | 5,385 | 5,460 | 7,059,500 | 5,460 |
| 2023-06-23 | 5,791 | 5,825 | 5,448 | 5,536 | 13,399,200 | 5,536 |
| 2023-06-22 | 5,711 | 5,928 | 5,711 | 5,808 | 8,858,400 | 5,808 |
| 2023-06-21 | 5,650 | 5,770 | 5,639 | 5,754 | 6,728,200 | 5,754 |
| 2023-06-20 | 5,722 | 5,860 | 5,618 | 5,748 | 10,971,600 | 5,748 |
| 2023-06-19 | 5,614 | 5,618 | 5,473 | 5,564 | 7,600,100 | 5,564 |
| 2023-06-16 | 5,433 | 5,575 | 5,397 | 5,547 | 10,464,100 | 5,547 |
| 2023-06-15 | 5,385 | 5,497 | 5,351 | 5,446 | 7,207,400 | 5,446 |
| 2023-06-14 | 5,270 | 5,446 | 5,270 | 5,385 | 8,777,200 | 5,385 |
| 2023-06-13 | 5,088 | 5,182 | 5,084 | 5,153 | 6,335,100 | 5,153 |
| 2023-06-12 | 5,019 | 5,057 | 4,985 | 5,042 | 5,406,400 | 5,042 |
| 2023-06-09 | 4,920 | 5,040 | 4,891 | 5,033 | 9,559,000 | 5,033 |
| 2023-06-08 | 4,837 | 4,907 | 4,794 | 4,826 | 5,886,200 | 4,826 |
| 2023-06-07 | 4,904 | 4,931 | 4,758 | 4,803 | 9,086,500 | 4,803 |
| 2023-06-06 | 4,695 | 4,900 | 4,672 | 4,893 | 7,634,000 | 4,893 |
| 2023-06-05 | 4,696 | 4,745 | 4,689 | 4,711 | 6,551,700 | 4,711 |
| 2023-06-02 | 4,551 | 4,570 | 4,503 | 4,570 | 4,594,000 | 4,570 |
| 2023-06-01 | 4,485 | 4,543 | 4,457 | 4,486 | 5,675,400 | 4,486 |
| 2023-05-31 | 4,596 | 4,603 | 4,404 | 4,404 | 22,504,500 | 4,404 |
| 2023-05-30 | 4,630 | 4,657 | 4,575 | 4,651 | 5,559,100 | 4,651 |
| 2023-05-29 | 4,600 | 4,659 | 4,588 | 4,635 | 7,393,000 | 4,635 |
| 2023-05-26 | 4,450 | 4,492 | 4,448 | 4,456 | 4,642,300 | 4,456 |
| 2023-05-25 | 4,413 | 4,434 | 4,391 | 4,427 | 5,369,800 | 4,427 |
| 2023-05-24 | 4,414 | 4,474 | 4,410 | 4,431 | 3,960,400 | 4,431 |
| 2023-05-23 | 4,471 | 4,548 | 4,418 | 4,439 | 5,953,700 | 4,439 |
| 2023-05-22 | 4,380 | 4,434 | 4,366 | 4,426 | 4,368,000 | 4,426 |
| 2023-05-19 | 4,450 | 4,540 | 4,397 | 4,407 | 6,013,500 | 4,407 |
| 2023-05-18 | 4,330 | 4,420 | 4,311 | 4,419 | 6,736,800 | 4,419 |
| 2023-05-17 | 4,259 | 4,283 | 4,251 | 4,264 | 3,873,000 | 4,264 |
| 2023-05-16 | 4,319 | 4,331 | 4,257 | 4,268 | 4,705,000 | 4,268 |
| 2023-05-15 | 4,250 | 4,289 | 4,241 | 4,275 | 4,175,400 | 4,275 |
| 2023-05-12 | 4,320 | 4,320 | 4,216 | 4,221 | 6,200,900 | 4,221 |
| 2023-05-11 | 4,245 | 4,292 | 4,223 | 4,283 | 3,427,500 | 4,283 |
| 2023-05-10 | 4,380 | 4,386 | 4,296 | 4,311 | 5,277,000 | 4,311 |
| 2023-05-09 | 4,233 | 4,360 | 4,219 | 4,357 | 7,094,000 | 4,357 |
| 2023-05-08 | 4,332 | 4,332 | 4,200 | 4,213 | 6,866,800 | 4,213 |
| 2023-05-02 | 4,332 | 4,360 | 4,212 | 4,262 | 8,801,300 | 4,262 |
| 2023-05-01 | 4,299 | 4,329 | 4,276 | 4,317 | 4,583,000 | 4,317 |
| 2023-04-28 | 4,248 | 4,255 | 4,171 | 4,229 | 4,263,300 | 4,229 |
| 2023-04-27 | 4,152 | 4,200 | 4,132 | 4,190 | 6,275,100 | 4,190 |
| 2023-04-26 | 4,160 | 4,193 | 4,141 | 4,173 | 3,790,500 | 4,173 |
| 2023-04-25 | 4,252 | 4,265 | 4,219 | 4,227 | 2,986,200 | 4,227 |
| 2023-04-24 | 4,212 | 4,221 | 4,181 | 4,197 | 2,670,100 | 4,197 |
| 2023-04-21 | 4,214 | 4,254 | 4,205 | 4,221 | 3,056,000 | 4,221 |
| 2023-04-20 | 4,235 | 4,254 | 4,207 | 4,242 | 2,875,600 | 4,242 |
| 2023-04-19 | 4,310 | 4,359 | 4,259 | 4,281 | 3,955,700 | 4,281 |
| 2023-04-18 | 4,233 | 4,317 | 4,232 | 4,288 | 4,163,100 | 4,288 |
| 2023-04-17 | 4,263 | 4,266 | 4,213 | 4,233 | 3,363,800 | 4,233 |
| 2023-04-14 | 4,190 | 4,298 | 4,163 | 4,288 | 6,538,300 | 4,288 |
| 2023-04-13 | 4,175 | 4,191 | 4,105 | 4,154 | 4,245,500 | 4,154 |
| 2023-04-12 | 4,123 | 4,175 | 4,083 | 4,155 | 5,482,800 | 4,155 |
| 2023-04-11 | 3,975 | 4,098 | 3,960 | 4,058 | 5,125,100 | 4,058 |
| 2023-04-10 | 3,960 | 3,974 | 3,939 | 3,953 | 2,191,900 | 3,953 |
| 2023-04-07 | 3,942 | 3,966 | 3,920 | 3,943 | 2,279,300 | 3,943 |
| 2023-04-06 | 3,927 | 3,973 | 3,906 | 3,942 | 3,462,700 | 3,942 |
| 2023-04-05 | 4,020 | 4,040 | 3,941 | 3,950 | 4,431,600 | 3,950 |
| 2023-04-04 | 4,100 | 4,150 | 4,080 | 4,088 | 4,511,900 | 4,088 |
| 2023-04-03 | 4,106 | 4,121 | 4,045 | 4,095 | 5,685,300 | 4,095 |
| 2023-03-31 | 3,965 | 4,122 | 3,964 | 4,116 | 10,537,800 | 4,116 |
| 2023-03-30 | 3,820 | 3,838 | 3,785 | 3,825 | 3,560,600 | 3,825 |
| 2023-03-29 | 3,808 | 3,864 | 3,796 | 3,863 | 4,712,200 | 3,863 |
| 2023-03-28 | 3,826 | 3,864 | 3,805 | 3,821 | 3,662,500 | 3,821 |
| 2023-03-27 | 3,769 | 3,793 | 3,736 | 3,781 | 2,984,200 | 3,781 |
| 2023-03-24 | 3,720 | 3,745 | 3,700 | 3,731 | 3,776,900 | 3,731 |
| 2023-03-23 | 3,738 | 3,787 | 3,718 | 3,772 | 3,751,000 | 3,772 |
| 2023-03-22 | 3,782 | 3,814 | 3,772 | 3,796 | 4,755,300 | 3,796 |
| 2023-03-20 | 3,743 | 3,770 | 3,705 | 3,712 | 5,182,100 | 3,712 |
| 2023-03-17 | 3,831 | 3,836 | 3,778 | 3,786 | 7,014,900 | 3,786 |
| 2023-03-16 | 3,837 | 3,846 | 3,768 | 3,780 | 7,116,900 | 3,780 |
| 2023-03-15 | 4,000 | 4,008 | 3,948 | 3,977 | 4,217,900 | 3,977 |
| 2023-03-14 | 3,997 | 4,003 | 3,896 | 3,930 | 6,350,700 | 3,930 |
| 2023-03-13 | 4,125 | 4,128 | 4,056 | 4,111 | 3,750,800 | 4,111 |
| 2023-03-10 | 4,225 | 4,263 | 4,177 | 4,179 | 5,974,800 | 4,179 |
| 2023-03-09 | 4,259 | 4,299 | 4,252 | 4,291 | 4,157,000 | 4,291 |
| 2023-03-08 | 4,231 | 4,263 | 4,208 | 4,231 | 4,447,700 | 4,231 |
| 2023-03-07 | 4,219 | 4,260 | 4,195 | 4,248 | 4,406,200 | 4,248 |
| 2023-03-06 | 4,219 | 4,236 | 4,172 | 4,220 | 5,757,300 | 4,220 |
| 2023-03-03 | 4,052 | 4,182 | 4,051 | 4,182 | 8,000,600 | 4,182 |
| 2023-03-02 | 3,987 | 4,075 | 3,983 | 4,016 | 6,497,000 | 4,016 |
| 2023-03-01 | 3,862 | 3,963 | 3,859 | 3,963 | 5,931,700 | 3,963 |
| 2023-02-28 | 3,885 | 3,886 | 3,811 | 3,824 | 4,814,200 | 3,824 |
| 2023-02-27 | 3,849 | 3,867 | 3,825 | 3,847 | 3,044,700 | 3,847 |
| 2023-02-24 | 3,883 | 3,887 | 3,847 | 3,874 | 3,144,300 | 3,874 |
| 2023-02-22 | 3,927 | 3,930 | 3,874 | 3,875 | 3,470,100 | 3,875 |
| 2023-02-21 | 3,920 | 3,949 | 3,912 | 3,927 | 2,594,900 | 3,927 |
| 2023-02-20 | 3,948 | 3,952 | 3,908 | 3,908 | 2,359,700 | 3,908 |
| 2023-02-17 | 3,904 | 3,950 | 3,885 | 3,950 | 2,737,000 | 3,950 |
| 2023-02-16 | 3,951 | 3,966 | 3,921 | 3,932 | 2,454,000 | 3,932 |
| 2023-02-15 | 4,000 | 4,005 | 3,922 | 3,933 | 3,085,600 | 3,933 |
| 2023-02-14 | 3,994 | 4,000 | 3,958 | 3,974 | 2,235,200 | 3,974 |
| 2023-02-13 | 4,002 | 4,004 | 3,943 | 3,949 | 3,184,000 | 3,949 |
| 2023-02-10 | 4,005 | 4,053 | 3,962 | 3,971 | 4,615,100 | 3,971 |
| 2023-02-09 | 3,941 | 4,015 | 3,920 | 4,010 | 3,773,200 | 4,010 |
| 2023-02-08 | 3,942 | 3,968 | 3,934 | 3,951 | 4,083,000 | 3,951 |
| 2023-02-07 | 3,923 | 3,961 | 3,901 | 3,912 | 5,035,100 | 3,912 |
| 2023-02-06 | 3,910 | 3,916 | 3,853 | 3,892 | 6,481,800 | 3,892 |
| 2023-02-03 | 3,758 | 3,889 | 3,721 | 3,854 | 9,092,000 | 3,854 |
| 2023-02-02 | 3,882 | 3,883 | 3,787 | 3,802 | 3,317,100 | 3,802 |
| 2023-02-01 | 3,867 | 3,884 | 3,853 | 3,864 | 3,019,600 | 3,864 |
| 2023-01-31 | 3,870 | 3,872 | 3,820 | 3,820 | 3,529,900 | 3,820 |
| 2023-01-30 | 3,915 | 3,915 | 3,858 | 3,866 | 3,245,400 | 3,866 |
| 2023-01-27 | 3,945 | 3,953 | 3,914 | 3,917 | 2,744,700 | 3,917 |
| 2023-01-26 | 3,935 | 3,944 | 3,892 | 3,909 | 2,643,500 | 3,909 |
| 2023-01-25 | 3,890 | 3,925 | 3,872 | 3,910 | 3,017,400 | 3,910 |
| 2023-01-24 | 3,887 | 3,947 | 3,877 | 3,932 | 4,097,900 | 3,932 |
| 2023-01-23 | 3,859 | 3,865 | 3,832 | 3,857 | 3,319,800 | 3,857 |
| 2023-01-20 | 3,835 | 3,858 | 3,808 | 3,842 | 3,824,500 | 3,842 |
| 2023-01-19 | 3,866 | 3,880 | 3,834 | 3,836 | 3,482,500 | 3,836 |
| 2023-01-18 | 3,849 | 3,915 | 3,809 | 3,904 | 3,916,500 | 3,904 |
| 2023-01-17 | 3,782 | 3,830 | 3,782 | 3,826 | 2,565,200 | 3,826 |
| 2023-01-16 | 3,780 | 3,793 | 3,749 | 3,777 | 2,227,000 | 3,777 |
| 2023-01-13 | 3,828 | 3,850 | 3,784 | 3,814 | 3,196,500 | 3,814 |
| 2023-01-12 | 3,795 | 3,841 | 3,785 | 3,828 | 2,929,200 | 3,828 |
| 2023-01-11 | 3,754 | 3,812 | 3,752 | 3,808 | 3,019,500 | 3,808 |
| 2023-01-10 | 3,741 | 3,770 | 3,735 | 3,742 | 3,685,900 | 3,742 |
| 2023-01-06 | 3,722 | 3,747 | 3,709 | 3,712 | 3,482,500 | 3,712 |
| 2023-01-05 | 3,737 | 3,760 | 3,707 | 3,733 | 3,535,200 | 3,733 |
| 2023-01-04 | 3,800 | 3,809 | 3,744 | 3,744 | 4,850,700 | 3,744 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
