9104 (株)商船三井 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 | 4,521 | 4,566 | 4,483 | 4,517 | 4,440,800 | 4,517 |
| 2023-12-28 | 4,571 | 4,592 | 4,471 | 4,544 | 5,766,000 | 4,544 |
| 2023-12-27 | 4,549 | 4,716 | 4,536 | 4,697 | 8,419,300 | 4,697 |
| 2023-12-26 | 4,517 | 4,550 | 4,417 | 4,515 | 6,378,400 | 4,515 |
| 2023-12-25 | 4,751 | 4,768 | 4,389 | 4,447 | 10,747,700 | 4,447 |
| 2023-12-22 | 4,611 | 4,712 | 4,572 | 4,712 | 10,716,900 | 4,712 |
| 2023-12-21 | 4,490 | 4,604 | 4,444 | 4,604 | 9,748,100 | 4,604 |
| 2023-12-20 | 4,337 | 4,513 | 4,314 | 4,493 | 9,390,400 | 4,493 |
| 2023-12-19 | 4,333 | 4,417 | 4,310 | 4,396 | 6,836,400 | 4,396 |
| 2023-12-18 | 4,336 | 4,430 | 4,277 | 4,393 | 15,978,400 | 4,393 |
| 2023-12-15 | 3,969 | 4,196 | 3,967 | 4,196 | 10,802,400 | 4,196 |
| 2023-12-14 | 4,004 | 4,024 | 3,900 | 3,919 | 3,530,500 | 3,919 |
| 2023-12-13 | 4,051 | 4,069 | 3,988 | 4,003 | 2,650,800 | 4,003 |
| 2023-12-12 | 4,094 | 4,104 | 4,048 | 4,050 | 2,512,900 | 4,050 |
| 2023-12-11 | 4,024 | 4,056 | 4,010 | 4,051 | 2,625,400 | 4,051 |
| 2023-12-08 | 4,004 | 4,029 | 3,949 | 3,970 | 4,370,800 | 3,970 |
| 2023-12-07 | 4,134 | 4,134 | 4,038 | 4,043 | 3,980,000 | 4,043 |
| 2023-12-06 | 4,110 | 4,192 | 4,097 | 4,157 | 4,031,600 | 4,157 |
| 2023-12-05 | 4,141 | 4,171 | 4,121 | 4,150 | 4,514,100 | 4,150 |
| 2023-12-04 | 4,099 | 4,151 | 4,082 | 4,146 | 4,788,500 | 4,146 |
| 2023-12-01 | 4,078 | 4,100 | 4,031 | 4,085 | 3,925,100 | 4,085 |
| 2023-11-30 | 3,996 | 4,063 | 3,945 | 4,061 | 5,707,800 | 4,061 |
| 2023-11-29 | 4,092 | 4,094 | 4,005 | 4,007 | 4,349,500 | 4,007 |
| 2023-11-28 | 4,158 | 4,159 | 4,077 | 4,122 | 4,187,800 | 4,122 |
| 2023-11-27 | 4,100 | 4,185 | 4,100 | 4,158 | 6,035,700 | 4,158 |
| 2023-11-24 | 4,045 | 4,079 | 4,011 | 4,077 | 4,518,100 | 4,077 |
| 2023-11-22 | 3,944 | 4,021 | 3,912 | 4,019 | 5,320,700 | 4,019 |
| 2023-11-21 | 3,875 | 3,961 | 3,864 | 3,941 | 4,360,200 | 3,941 |
| 2023-11-20 | 3,883 | 3,918 | 3,870 | 3,883 | 3,245,900 | 3,883 |
| 2023-11-17 | 3,818 | 3,881 | 3,797 | 3,881 | 3,763,700 | 3,881 |
| 2023-11-16 | 3,800 | 3,832 | 3,779 | 3,831 | 3,234,200 | 3,831 |
| 2023-11-15 | 3,859 | 3,883 | 3,810 | 3,826 | 4,372,300 | 3,826 |
| 2023-11-14 | 3,825 | 3,858 | 3,796 | 3,820 | 4,197,800 | 3,820 |
| 2023-11-13 | 3,855 | 3,855 | 3,777 | 3,809 | 4,436,200 | 3,809 |
| 2023-11-10 | 3,776 | 3,873 | 3,753 | 3,864 | 5,495,800 | 3,864 |
| 2023-11-09 | 3,720 | 3,787 | 3,694 | 3,775 | 4,903,200 | 3,775 |
| 2023-11-08 | 3,818 | 3,856 | 3,669 | 3,710 | 10,418,800 | 3,710 |
| 2023-11-07 | 3,783 | 3,862 | 3,776 | 3,819 | 6,260,500 | 3,819 |
| 2023-11-06 | 3,796 | 3,823 | 3,723 | 3,809 | 14,074,200 | 3,809 |
| 2023-11-02 | 3,982 | 3,986 | 3,897 | 3,913 | 6,408,100 | 3,913 |
| 2023-11-01 | 3,900 | 3,955 | 3,865 | 3,954 | 10,319,900 | 3,954 |
| 2023-10-31 | 4,136 | 4,166 | 3,876 | 3,883 | 13,516,800 | 3,883 |
| 2023-10-30 | 4,041 | 4,130 | 4,022 | 4,122 | 13,010,900 | 4,122 |
| 2023-10-27 | 3,978 | 4,092 | 3,975 | 4,090 | 4,356,900 | 4,090 |
| 2023-10-26 | 3,951 | 4,010 | 3,943 | 3,969 | 3,775,800 | 3,969 |
| 2023-10-25 | 4,013 | 4,059 | 3,983 | 3,991 | 4,221,700 | 3,991 |
| 2023-10-24 | 4,023 | 4,023 | 3,887 | 3,972 | 7,499,300 | 3,972 |
| 2023-10-23 | 4,057 | 4,124 | 4,025 | 4,026 | 4,066,100 | 4,026 |
| 2023-10-20 | 4,031 | 4,105 | 3,978 | 4,088 | 4,744,700 | 4,088 |
| 2023-10-19 | 4,072 | 4,105 | 4,042 | 4,067 | 3,926,000 | 4,067 |
| 2023-10-18 | 4,123 | 4,157 | 4,039 | 4,114 | 4,209,900 | 4,114 |
| 2023-10-17 | 4,139 | 4,153 | 4,088 | 4,105 | 3,731,700 | 4,105 |
| 2023-10-16 | 4,130 | 4,180 | 4,049 | 4,081 | 4,593,500 | 4,081 |
| 2023-10-13 | 4,142 | 4,200 | 4,110 | 4,138 | 4,639,400 | 4,138 |
| 2023-10-12 | 4,145 | 4,213 | 4,091 | 4,136 | 6,671,900 | 4,136 |
| 2023-10-11 | 4,242 | 4,245 | 4,137 | 4,139 | 6,881,700 | 4,139 |
| 2023-10-10 | 4,150 | 4,278 | 4,140 | 4,258 | 9,344,200 | 4,258 |
| 2023-10-06 | 3,975 | 4,039 | 3,933 | 4,016 | 6,234,300 | 4,016 |
| 2023-10-05 | 3,913 | 3,976 | 3,867 | 3,970 | 6,544,800 | 3,970 |
| 2023-10-04 | 4,000 | 4,075 | 3,871 | 3,879 | 9,902,500 | 3,879 |
| 2023-10-03 | 4,069 | 4,094 | 4,001 | 4,065 | 6,052,600 | 4,065 |
| 2023-10-02 | 4,121 | 4,216 | 4,110 | 4,111 | 7,017,300 | 4,111 |
| 2023-09-29 | 4,294 | 4,313 | 4,085 | 4,110 | 12,286,100 | 4,110 |
| 2023-09-28 | 4,266 | 4,437 | 4,266 | 4,340 | 10,059,700 | 4,340 |
| 2023-09-27 | 4,461 | 4,577 | 4,425 | 4,446 | 11,407,000 | 4,446 |
| 2023-09-26 | 4,480 | 4,529 | 4,445 | 4,515 | 7,539,800 | 4,515 |
| 2023-09-25 | 4,538 | 4,540 | 4,334 | 4,423 | 8,032,600 | 4,423 |
| 2023-09-22 | 4,585 | 4,585 | 4,466 | 4,511 | 8,531,500 | 4,511 |
| 2023-09-21 | 4,601 | 4,655 | 4,561 | 4,601 | 7,555,100 | 4,601 |
| 2023-09-20 | 4,575 | 4,655 | 4,545 | 4,559 | 10,610,800 | 4,559 |
| 2023-09-19 | 4,405 | 4,535 | 4,397 | 4,515 | 11,121,300 | 4,515 |
| 2023-09-15 | 4,360 | 4,434 | 4,345 | 4,380 | 10,176,000 | 4,380 |
| 2023-09-14 | 4,306 | 4,351 | 4,247 | 4,351 | 7,856,300 | 4,351 |
| 2023-09-13 | 4,235 | 4,280 | 4,218 | 4,276 | 4,743,400 | 4,276 |
| 2023-09-12 | 4,209 | 4,241 | 4,178 | 4,210 | 3,879,100 | 4,210 |
| 2023-09-11 | 4,211 | 4,224 | 4,162 | 4,170 | 4,438,700 | 4,170 |
| 2023-09-08 | 4,200 | 4,237 | 4,190 | 4,204 | 3,873,400 | 4,204 |
| 2023-09-07 | 4,269 | 4,302 | 4,215 | 4,221 | 7,278,200 | 4,221 |
| 2023-09-06 | 4,282 | 4,328 | 4,184 | 4,259 | 11,865,600 | 4,259 |
| 2023-09-05 | 4,300 | 4,320 | 4,221 | 4,292 | 7,895,000 | 4,292 |
| 2023-09-04 | 4,160 | 4,260 | 4,160 | 4,258 | 8,381,900 | 4,258 |
| 2023-09-01 | 4,020 | 4,128 | 4,006 | 4,124 | 6,904,300 | 4,124 |
| 2023-08-31 | 4,025 | 4,050 | 4,017 | 4,036 | 3,761,800 | 4,036 |
| 2023-08-30 | 4,078 | 4,113 | 4,033 | 4,045 | 5,368,200 | 4,045 |
| 2023-08-29 | 4,050 | 4,072 | 4,030 | 4,065 | 3,879,700 | 4,065 |
| 2023-08-28 | 4,020 | 4,064 | 4,012 | 4,035 | 3,539,500 | 4,035 |
| 2023-08-25 | 4,005 | 4,060 | 3,996 | 3,999 | 4,228,400 | 3,999 |
| 2023-08-24 | 3,990 | 4,007 | 3,941 | 3,992 | 4,141,400 | 3,992 |
| 2023-08-23 | 3,967 | 3,987 | 3,935 | 3,976 | 2,385,800 | 3,976 |
| 2023-08-22 | 3,970 | 3,970 | 3,927 | 3,964 | 3,643,500 | 3,964 |
| 2023-08-21 | 3,974 | 4,035 | 3,956 | 3,978 | 4,413,300 | 3,978 |
| 2023-08-18 | 3,927 | 3,992 | 3,924 | 3,965 | 4,251,300 | 3,965 |
| 2023-08-17 | 3,976 | 3,998 | 3,875 | 3,950 | 5,304,700 | 3,950 |
| 2023-08-16 | 4,065 | 4,104 | 3,975 | 3,975 | 6,610,900 | 3,975 |
| 2023-08-15 | 4,035 | 4,074 | 4,016 | 4,058 | 3,382,500 | 4,058 |
| 2023-08-14 | 4,053 | 4,110 | 4,005 | 4,015 | 6,141,200 | 4,015 |
| 2023-08-10 | 4,023 | 4,038 | 3,983 | 4,027 | 4,264,200 | 4,027 |
| 2023-08-09 | 4,050 | 4,087 | 3,987 | 4,000 | 5,312,600 | 4,000 |
| 2023-08-08 | 4,000 | 4,046 | 3,994 | 4,040 | 5,885,200 | 4,040 |
| 2023-08-07 | 3,972 | 4,014 | 3,932 | 3,975 | 6,535,100 | 3,975 |
| 2023-08-04 | 3,887 | 4,003 | 3,884 | 3,999 | 11,689,800 | 3,999 |
| 2023-08-03 | 3,791 | 3,918 | 3,784 | 3,855 | 11,420,700 | 3,855 |
| 2023-08-02 | 3,799 | 3,829 | 3,778 | 3,790 | 5,102,300 | 3,790 |
| 2023-08-01 | 3,725 | 3,820 | 3,707 | 3,816 | 11,078,000 | 3,816 |
| 2023-07-31 | 3,775 | 3,820 | 3,650 | 3,675 | 16,620,600 | 3,675 |
| 2023-07-28 | 3,749 | 3,767 | 3,708 | 3,748 | 5,468,400 | 3,748 |
| 2023-07-27 | 3,750 | 3,776 | 3,728 | 3,742 | 4,388,800 | 3,742 |
| 2023-07-26 | 3,730 | 3,735 | 3,666 | 3,710 | 4,069,800 | 3,710 |
| 2023-07-25 | 3,742 | 3,752 | 3,716 | 3,730 | 3,714,900 | 3,730 |
| 2023-07-24 | 3,705 | 3,713 | 3,661 | 3,713 | 4,388,600 | 3,713 |
| 2023-07-21 | 3,751 | 3,768 | 3,705 | 3,713 | 4,546,200 | 3,713 |
| 2023-07-20 | 3,730 | 3,754 | 3,673 | 3,728 | 6,962,800 | 3,728 |
| 2023-07-19 | 3,661 | 3,700 | 3,657 | 3,700 | 7,366,800 | 3,700 |
| 2023-07-18 | 3,551 | 3,625 | 3,533 | 3,622 | 4,716,500 | 3,622 |
| 2023-07-14 | 3,572 | 3,629 | 3,568 | 3,576 | 5,148,400 | 3,576 |
| 2023-07-13 | 3,515 | 3,544 | 3,481 | 3,537 | 3,250,400 | 3,537 |
| 2023-07-12 | 3,535 | 3,566 | 3,512 | 3,536 | 3,842,200 | 3,536 |
| 2023-07-11 | 3,580 | 3,596 | 3,521 | 3,528 | 5,312,300 | 3,528 |
| 2023-07-10 | 3,693 | 3,700 | 3,575 | 3,581 | 5,949,500 | 3,581 |
| 2023-07-07 | 3,671 | 3,695 | 3,632 | 3,678 | 7,121,800 | 3,678 |
| 2023-07-06 | 3,668 | 3,690 | 3,638 | 3,653 | 7,833,200 | 3,653 |
| 2023-07-05 | 3,575 | 3,690 | 3,575 | 3,671 | 15,901,500 | 3,671 |
| 2023-07-04 | 3,535 | 3,556 | 3,517 | 3,544 | 5,455,900 | 3,544 |
| 2023-07-03 | 3,479 | 3,537 | 3,474 | 3,526 | 7,382,600 | 3,526 |
| 2023-06-30 | 3,452 | 3,492 | 3,438 | 3,456 | 5,572,200 | 3,456 |
| 2023-06-29 | 3,499 | 3,517 | 3,411 | 3,430 | 5,301,500 | 3,430 |
| 2023-06-28 | 3,515 | 3,528 | 3,464 | 3,486 | 7,962,900 | 3,486 |
| 2023-06-27 | 3,436 | 3,510 | 3,435 | 3,510 | 12,375,400 | 3,510 |
| 2023-06-26 | 3,350 | 3,420 | 3,349 | 3,405 | 8,409,600 | 3,405 |
| 2023-06-23 | 3,330 | 3,348 | 3,291 | 3,319 | 4,203,900 | 3,319 |
| 2023-06-22 | 3,300 | 3,332 | 3,300 | 3,319 | 3,878,800 | 3,319 |
| 2023-06-21 | 3,247 | 3,294 | 3,233 | 3,286 | 3,430,700 | 3,286 |
| 2023-06-20 | 3,258 | 3,284 | 3,246 | 3,257 | 3,945,800 | 3,257 |
| 2023-06-19 | 3,250 | 3,257 | 3,215 | 3,239 | 3,896,800 | 3,239 |
| 2023-06-16 | 3,290 | 3,304 | 3,255 | 3,269 | 7,125,400 | 3,269 |
| 2023-06-15 | 3,239 | 3,332 | 3,230 | 3,316 | 7,638,000 | 3,316 |
| 2023-06-14 | 3,223 | 3,243 | 3,212 | 3,235 | 4,680,500 | 3,235 |
| 2023-06-13 | 3,208 | 3,209 | 3,180 | 3,199 | 4,587,100 | 3,199 |
| 2023-06-12 | 3,228 | 3,230 | 3,175 | 3,212 | 6,923,400 | 3,212 |
| 2023-06-09 | 3,282 | 3,291 | 3,257 | 3,278 | 5,027,500 | 3,278 |
| 2023-06-08 | 3,247 | 3,297 | 3,235 | 3,285 | 5,649,100 | 3,285 |
| 2023-06-07 | 3,259 | 3,274 | 3,215 | 3,217 | 5,552,700 | 3,217 |
| 2023-06-06 | 3,229 | 3,238 | 3,197 | 3,237 | 4,661,000 | 3,237 |
| 2023-06-05 | 3,200 | 3,256 | 3,199 | 3,255 | 8,406,000 | 3,255 |
| 2023-06-02 | 3,190 | 3,190 | 3,145 | 3,150 | 4,373,600 | 3,150 |
| 2023-06-01 | 3,160 | 3,185 | 3,150 | 3,165 | 4,685,600 | 3,165 |
| 2023-05-31 | 3,185 | 3,195 | 3,160 | 3,175 | 5,834,000 | 3,175 |
| 2023-05-30 | 3,225 | 3,240 | 3,190 | 3,200 | 3,602,200 | 3,200 |
| 2023-05-29 | 3,175 | 3,235 | 3,170 | 3,220 | 7,387,200 | 3,220 |
| 2023-05-26 | 3,180 | 3,200 | 3,135 | 3,140 | 3,870,600 | 3,140 |
| 2023-05-25 | 3,195 | 3,195 | 3,155 | 3,170 | 5,473,900 | 3,170 |
| 2023-05-24 | 3,215 | 3,250 | 3,200 | 3,210 | 5,723,300 | 3,210 |
| 2023-05-23 | 3,200 | 3,220 | 3,165 | 3,200 | 6,453,100 | 3,200 |
| 2023-05-22 | 3,135 | 3,170 | 3,115 | 3,170 | 5,395,200 | 3,170 |
| 2023-05-19 | 3,140 | 3,145 | 3,120 | 3,135 | 3,965,400 | 3,135 |
| 2023-05-18 | 3,110 | 3,150 | 3,100 | 3,145 | 6,628,700 | 3,145 |
| 2023-05-17 | 3,090 | 3,100 | 3,050 | 3,080 | 6,582,500 | 3,080 |
| 2023-05-16 | 3,170 | 3,180 | 3,080 | 3,100 | 8,039,900 | 3,100 |
| 2023-05-15 | 3,190 | 3,200 | 3,170 | 3,180 | 4,505,700 | 3,180 |
| 2023-05-12 | 3,205 | 3,210 | 3,175 | 3,190 | 4,749,300 | 3,190 |
| 2023-05-11 | 3,230 | 3,250 | 3,190 | 3,205 | 4,935,000 | 3,205 |
| 2023-05-10 | 3,250 | 3,280 | 3,225 | 3,245 | 7,621,900 | 3,245 |
| 2023-05-09 | 3,235 | 3,260 | 3,195 | 3,245 | 13,633,000 | 3,245 |
| 2023-05-08 | 3,155 | 3,215 | 3,140 | 3,200 | 8,082,200 | 3,200 |
| 2023-05-02 | 3,245 | 3,280 | 3,175 | 3,175 | 11,244,600 | 3,175 |
| 2023-05-01 | 3,240 | 3,265 | 3,195 | 3,250 | 14,568,100 | 3,250 |
| 2023-04-28 | 3,360 | 3,385 | 3,260 | 3,360 | 16,163,000 | 3,360 |
| 2023-04-27 | 3,340 | 3,350 | 3,305 | 3,330 | 5,772,100 | 3,330 |
| 2023-04-26 | 3,335 | 3,360 | 3,320 | 3,350 | 5,920,800 | 3,350 |
| 2023-04-25 | 3,425 | 3,440 | 3,360 | 3,365 | 5,831,700 | 3,365 |
| 2023-04-24 | 3,470 | 3,470 | 3,385 | 3,385 | 8,732,200 | 3,385 |
| 2023-04-21 | 3,485 | 3,510 | 3,465 | 3,495 | 4,836,200 | 3,495 |
| 2023-04-20 | 3,505 | 3,520 | 3,475 | 3,495 | 5,521,000 | 3,495 |
| 2023-04-19 | 3,575 | 3,590 | 3,525 | 3,530 | 6,596,200 | 3,530 |
| 2023-04-18 | 3,575 | 3,580 | 3,530 | 3,560 | 5,894,100 | 3,560 |
| 2023-04-17 | 3,565 | 3,580 | 3,545 | 3,565 | 11,342,600 | 3,565 |
| 2023-04-14 | 3,545 | 3,545 | 3,480 | 3,500 | 5,841,500 | 3,500 |
| 2023-04-13 | 3,550 | 3,580 | 3,510 | 3,525 | 8,983,200 | 3,525 |
| 2023-04-12 | 3,500 | 3,540 | 3,490 | 3,540 | 10,235,200 | 3,540 |
| 2023-04-11 | 3,470 | 3,500 | 3,455 | 3,470 | 7,635,700 | 3,470 |
| 2023-04-10 | 3,425 | 3,470 | 3,410 | 3,450 | 9,699,400 | 3,450 |
| 2023-04-07 | 3,335 | 3,375 | 3,325 | 3,365 | 6,284,500 | 3,365 |
| 2023-04-06 | 3,375 | 3,375 | 3,305 | 3,310 | 7,182,600 | 3,310 |
| 2023-04-05 | 3,320 | 3,430 | 3,315 | 3,385 | 14,542,400 | 3,385 |
| 2023-04-04 | 3,270 | 3,355 | 3,260 | 3,345 | 10,657,300 | 3,345 |
| 2023-04-03 | 3,210 | 3,320 | 3,185 | 3,270 | 13,785,900 | 3,270 |
| 2023-03-31 | 3,440 | 3,455 | 3,265 | 3,310 | 19,617,400 | 3,310 |
| 2023-03-30 | 3,250 | 3,480 | 3,245 | 3,460 | 25,809,700 | 3,460 |
| 2023-03-29 | 3,550 | 3,570 | 3,520 | 3,540 | 16,776,700 | 3,540 |
| 2023-03-28 | 3,550 | 3,560 | 3,515 | 3,560 | 7,888,600 | 3,560 |
| 2023-03-27 | 3,550 | 3,565 | 3,485 | 3,550 | 7,783,500 | 3,550 |
| 2023-03-24 | 3,490 | 3,525 | 3,485 | 3,505 | 5,494,500 | 3,505 |
| 2023-03-23 | 3,450 | 3,495 | 3,430 | 3,485 | 5,255,200 | 3,485 |
| 2023-03-22 | 3,450 | 3,535 | 3,445 | 3,485 | 7,282,600 | 3,485 |
| 2023-03-20 | 3,485 | 3,495 | 3,385 | 3,400 | 10,828,300 | 3,400 |
| 2023-03-17 | 3,545 | 3,565 | 3,460 | 3,530 | 11,801,300 | 3,530 |
| 2023-03-16 | 3,550 | 3,595 | 3,520 | 3,550 | 10,070,800 | 3,550 |
| 2023-03-15 | 3,570 | 3,615 | 3,550 | 3,595 | 7,550,400 | 3,595 |
| 2023-03-14 | 3,560 | 3,570 | 3,525 | 3,540 | 8,635,000 | 3,540 |
| 2023-03-13 | 3,480 | 3,620 | 3,470 | 3,590 | 13,655,000 | 3,590 |
| 2023-03-10 | 3,595 | 3,665 | 3,475 | 3,520 | 20,735,600 | 3,520 |
| 2023-03-09 | 3,580 | 3,640 | 3,580 | 3,640 | 8,395,200 | 3,640 |
| 2023-03-08 | 3,560 | 3,585 | 3,530 | 3,575 | 8,023,000 | 3,575 |
| 2023-03-07 | 3,600 | 3,600 | 3,535 | 3,580 | 7,436,000 | 3,580 |
| 2023-03-06 | 3,580 | 3,620 | 3,555 | 3,605 | 7,533,700 | 3,605 |
| 2023-03-03 | 3,570 | 3,580 | 3,525 | 3,555 | 6,006,000 | 3,555 |
| 2023-03-02 | 3,555 | 3,560 | 3,485 | 3,540 | 7,487,900 | 3,540 |
| 2023-03-01 | 3,540 | 3,545 | 3,385 | 3,505 | 15,305,000 | 3,505 |
| 2023-02-28 | 3,650 | 3,700 | 3,545 | 3,560 | 14,778,000 | 3,560 |
| 2023-02-27 | 3,620 | 3,650 | 3,585 | 3,635 | 8,164,100 | 3,635 |
| 2023-02-24 | 3,545 | 3,630 | 3,535 | 3,620 | 15,653,900 | 3,620 |
| 2023-02-22 | 3,450 | 3,500 | 3,440 | 3,500 | 8,293,800 | 3,500 |
| 2023-02-21 | 3,420 | 3,465 | 3,420 | 3,455 | 6,445,200 | 3,455 |
| 2023-02-20 | 3,450 | 3,460 | 3,415 | 3,420 | 5,080,500 | 3,420 |
| 2023-02-17 | 3,440 | 3,455 | 3,375 | 3,435 | 8,270,500 | 3,435 |
| 2023-02-16 | 3,400 | 3,440 | 3,400 | 3,430 | 5,465,400 | 3,430 |
| 2023-02-15 | 3,380 | 3,400 | 3,370 | 3,390 | 4,561,500 | 3,390 |
| 2023-02-14 | 3,385 | 3,385 | 3,355 | 3,375 | 4,452,900 | 3,375 |
| 2023-02-13 | 3,325 | 3,370 | 3,315 | 3,370 | 7,582,800 | 3,370 |
| 2023-02-10 | 3,305 | 3,330 | 3,295 | 3,300 | 3,997,000 | 3,300 |
| 2023-02-09 | 3,290 | 3,310 | 3,285 | 3,290 | 4,193,300 | 3,290 |
| 2023-02-08 | 3,310 | 3,320 | 3,280 | 3,310 | 3,736,600 | 3,310 |
| 2023-02-07 | 3,330 | 3,350 | 3,295 | 3,300 | 6,266,800 | 3,300 |
| 2023-02-06 | 3,295 | 3,355 | 3,295 | 3,320 | 9,125,800 | 3,320 |
| 2023-02-03 | 3,290 | 3,325 | 3,255 | 3,295 | 9,589,600 | 3,295 |
| 2023-02-02 | 3,310 | 3,320 | 3,265 | 3,265 | 8,206,000 | 3,265 |
| 2023-02-01 | 3,225 | 3,310 | 3,225 | 3,290 | 12,752,500 | 3,290 |
| 2023-01-31 | 3,185 | 3,230 | 3,120 | 3,205 | 17,256,900 | 3,205 |
| 2023-01-30 | 3,125 | 3,195 | 3,115 | 3,165 | 9,193,300 | 3,165 |
| 2023-01-27 | 3,155 | 3,200 | 3,110 | 3,165 | 19,788,900 | 3,165 |
| 2023-01-26 | 3,310 | 3,330 | 3,265 | 3,285 | 12,150,800 | 3,285 |
| 2023-01-25 | 3,375 | 3,405 | 3,350 | 3,395 | 7,830,500 | 3,395 |
| 2023-01-24 | 3,385 | 3,395 | 3,345 | 3,355 | 7,131,700 | 3,355 |
| 2023-01-23 | 3,370 | 3,385 | 3,340 | 3,375 | 5,499,300 | 3,375 |
| 2023-01-20 | 3,290 | 3,345 | 3,285 | 3,345 | 6,118,000 | 3,345 |
| 2023-01-19 | 3,255 | 3,295 | 3,235 | 3,285 | 5,110,700 | 3,285 |
| 2023-01-18 | 3,240 | 3,340 | 3,215 | 3,280 | 7,826,100 | 3,280 |
| 2023-01-17 | 3,205 | 3,245 | 3,205 | 3,230 | 5,175,100 | 3,230 |
| 2023-01-16 | 3,200 | 3,205 | 3,150 | 3,165 | 6,561,800 | 3,165 |
| 2023-01-13 | 3,210 | 3,255 | 3,210 | 3,230 | 6,358,300 | 3,230 |
| 2023-01-12 | 3,240 | 3,260 | 3,195 | 3,245 | 5,456,100 | 3,245 |
| 2023-01-11 | 3,200 | 3,260 | 3,185 | 3,240 | 4,570,900 | 3,240 |
| 2023-01-10 | 3,180 | 3,220 | 3,105 | 3,210 | 5,613,400 | 3,210 |
| 2023-01-06 | 3,085 | 3,185 | 3,080 | 3,165 | 8,431,000 | 3,165 |
| 2023-01-05 | 3,085 | 3,120 | 3,045 | 3,065 | 9,129,300 | 3,065 |
| 2023-01-04 | 3,240 | 3,240 | 3,085 | 3,085 | 13,073,800 | 3,085 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株
