2914 JT 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 | 3,612 | 3,662 | 3,612 | 3,645 | 8,824,600 | 3,645 |
| 2023-12-28 | 3,589 | 3,642 | 3,588 | 3,612 | 15,074,500 | 3,612 |
| 2023-12-27 | 3,732 | 3,749 | 3,704 | 3,719 | 14,454,700 | 3,719 |
| 2023-12-26 | 3,745 | 3,747 | 3,712 | 3,727 | 8,045,300 | 3,727 |
| 2023-12-25 | 3,735 | 3,750 | 3,732 | 3,743 | 5,495,200 | 3,743 |
| 2023-12-22 | 3,736 | 3,743 | 3,710 | 3,722 | 6,567,300 | 3,722 |
| 2023-12-21 | 3,695 | 3,730 | 3,686 | 3,723 | 5,937,400 | 3,723 |
| 2023-12-20 | 3,732 | 3,760 | 3,715 | 3,715 | 7,660,200 | 3,715 |
| 2023-12-19 | 3,697 | 3,747 | 3,674 | 3,726 | 6,002,900 | 3,726 |
| 2023-12-18 | 3,715 | 3,716 | 3,655 | 3,668 | 8,922,900 | 3,668 |
| 2023-12-15 | 3,696 | 3,748 | 3,690 | 3,715 | 8,826,000 | 3,715 |
| 2023-12-14 | 3,722 | 3,731 | 3,661 | 3,700 | 11,006,100 | 3,700 |
| 2023-12-13 | 3,788 | 3,788 | 3,736 | 3,739 | 7,009,900 | 3,739 |
| 2023-12-12 | 3,810 | 3,819 | 3,771 | 3,775 | 5,164,200 | 3,775 |
| 2023-12-11 | 3,771 | 3,795 | 3,752 | 3,790 | 6,575,700 | 3,790 |
| 2023-12-08 | 3,795 | 3,800 | 3,728 | 3,742 | 14,307,300 | 3,742 |
| 2023-12-07 | 3,831 | 3,854 | 3,817 | 3,826 | 7,244,000 | 3,826 |
| 2023-12-06 | 3,805 | 3,854 | 3,801 | 3,842 | 6,630,200 | 3,842 |
| 2023-12-05 | 3,835 | 3,848 | 3,797 | 3,797 | 8,736,600 | 3,797 |
| 2023-12-04 | 3,855 | 3,858 | 3,827 | 3,845 | 6,417,000 | 3,845 |
| 2023-12-01 | 3,809 | 3,854 | 3,809 | 3,851 | 8,721,200 | 3,851 |
| 2023-11-30 | 3,768 | 3,804 | 3,755 | 3,801 | 8,211,000 | 3,801 |
| 2023-11-29 | 3,795 | 3,802 | 3,767 | 3,778 | 5,198,300 | 3,778 |
| 2023-11-28 | 3,805 | 3,809 | 3,788 | 3,803 | 4,505,100 | 3,803 |
| 2023-11-27 | 3,795 | 3,817 | 3,787 | 3,799 | 6,793,800 | 3,799 |
| 2023-11-24 | 3,777 | 3,790 | 3,765 | 3,782 | 4,725,200 | 3,782 |
| 2023-11-22 | 3,702 | 3,771 | 3,696 | 3,757 | 6,487,500 | 3,757 |
| 2023-11-21 | 3,758 | 3,758 | 3,715 | 3,718 | 6,912,000 | 3,718 |
| 2023-11-20 | 3,775 | 3,781 | 3,750 | 3,758 | 5,113,800 | 3,758 |
| 2023-11-17 | 3,751 | 3,780 | 3,740 | 3,775 | 6,214,800 | 3,775 |
| 2023-11-16 | 3,749 | 3,770 | 3,725 | 3,729 | 6,164,100 | 3,729 |
| 2023-11-15 | 3,800 | 3,809 | 3,746 | 3,750 | 9,520,900 | 3,750 |
| 2023-11-14 | 3,757 | 3,795 | 3,757 | 3,787 | 7,138,200 | 3,787 |
| 2023-11-13 | 3,735 | 3,751 | 3,722 | 3,742 | 6,079,700 | 3,742 |
| 2023-11-10 | 3,670 | 3,725 | 3,666 | 3,720 | 7,005,600 | 3,720 |
| 2023-11-09 | 3,657 | 3,679 | 3,633 | 3,676 | 4,927,600 | 3,676 |
| 2023-11-08 | 3,697 | 3,704 | 3,625 | 3,657 | 9,046,200 | 3,657 |
| 2023-11-07 | 3,697 | 3,735 | 3,668 | 3,675 | 8,229,200 | 3,675 |
| 2023-11-06 | 3,700 | 3,717 | 3,662 | 3,681 | 10,458,800 | 3,681 |
| 2023-11-02 | 3,672 | 3,683 | 3,641 | 3,660 | 8,850,600 | 3,660 |
| 2023-11-01 | 3,559 | 3,665 | 3,557 | 3,662 | 19,204,500 | 3,662 |
| 2023-10-31 | 3,470 | 3,532 | 3,456 | 3,521 | 11,632,600 | 3,521 |
| 2023-10-30 | 3,484 | 3,484 | 3,438 | 3,455 | 7,732,400 | 3,455 |
| 2023-10-27 | 3,463 | 3,489 | 3,449 | 3,485 | 7,190,700 | 3,485 |
| 2023-10-26 | 3,453 | 3,475 | 3,442 | 3,455 | 5,288,000 | 3,455 |
| 2023-10-25 | 3,448 | 3,486 | 3,444 | 3,468 | 7,894,400 | 3,468 |
| 2023-10-24 | 3,434 | 3,449 | 3,384 | 3,429 | 7,877,000 | 3,429 |
| 2023-10-23 | 3,426 | 3,443 | 3,421 | 3,429 | 4,153,700 | 3,429 |
| 2023-10-20 | 3,429 | 3,448 | 3,419 | 3,423 | 5,015,600 | 3,423 |
| 2023-10-19 | 3,420 | 3,444 | 3,405 | 3,431 | 5,482,700 | 3,431 |
| 2023-10-18 | 3,419 | 3,455 | 3,404 | 3,450 | 7,634,300 | 3,450 |
| 2023-10-17 | 3,408 | 3,423 | 3,388 | 3,399 | 4,578,600 | 3,399 |
| 2023-10-16 | 3,396 | 3,403 | 3,372 | 3,388 | 4,865,700 | 3,388 |
| 2023-10-13 | 3,401 | 3,420 | 3,388 | 3,406 | 5,337,500 | 3,406 |
| 2023-10-12 | 3,407 | 3,423 | 3,395 | 3,420 | 5,948,700 | 3,420 |
| 2023-10-11 | 3,370 | 3,403 | 3,349 | 3,386 | 6,166,300 | 3,386 |
| 2023-10-10 | 3,324 | 3,374 | 3,324 | 3,365 | 7,412,600 | 3,365 |
| 2023-10-06 | 3,242 | 3,321 | 3,211 | 3,303 | 9,046,200 | 3,303 |
| 2023-10-05 | 3,315 | 3,315 | 3,228 | 3,239 | 18,831,900 | 3,239 |
| 2023-10-04 | 3,385 | 3,389 | 3,270 | 3,272 | 17,495,300 | 3,272 |
| 2023-10-03 | 3,449 | 3,449 | 3,404 | 3,429 | 7,198,500 | 3,429 |
| 2023-10-02 | 3,449 | 3,487 | 3,432 | 3,449 | 6,723,400 | 3,449 |
| 2023-09-29 | 3,466 | 3,474 | 3,430 | 3,440 | 7,328,600 | 3,440 |
| 2023-09-28 | 3,446 | 3,483 | 3,435 | 3,467 | 9,451,900 | 3,467 |
| 2023-09-27 | 3,435 | 3,436 | 3,380 | 3,432 | 8,648,800 | 3,432 |
| 2023-09-26 | 3,479 | 3,479 | 3,421 | 3,435 | 8,715,700 | 3,435 |
| 2023-09-25 | 3,442 | 3,480 | 3,433 | 3,473 | 7,238,500 | 3,473 |
| 2023-09-22 | 3,420 | 3,434 | 3,385 | 3,426 | 7,534,300 | 3,426 |
| 2023-09-21 | 3,444 | 3,464 | 3,423 | 3,429 | 7,894,000 | 3,429 |
| 2023-09-20 | 3,412 | 3,438 | 3,405 | 3,430 | 9,208,100 | 3,430 |
| 2023-09-19 | 3,340 | 3,388 | 3,335 | 3,384 | 7,653,400 | 3,384 |
| 2023-09-15 | 3,326 | 3,348 | 3,319 | 3,333 | 9,254,000 | 3,333 |
| 2023-09-14 | 3,260 | 3,315 | 3,259 | 3,313 | 8,782,100 | 3,313 |
| 2023-09-13 | 3,242 | 3,256 | 3,232 | 3,251 | 5,102,300 | 3,251 |
| 2023-09-12 | 3,238 | 3,253 | 3,224 | 3,238 | 4,159,900 | 3,238 |
| 2023-09-11 | 3,251 | 3,253 | 3,225 | 3,230 | 3,892,400 | 3,230 |
| 2023-09-08 | 3,241 | 3,251 | 3,232 | 3,238 | 5,145,400 | 3,238 |
| 2023-09-07 | 3,216 | 3,256 | 3,209 | 3,254 | 9,173,400 | 3,254 |
| 2023-09-06 | 3,221 | 3,224 | 3,211 | 3,211 | 4,113,100 | 3,211 |
| 2023-09-05 | 3,226 | 3,226 | 3,197 | 3,212 | 5,989,800 | 3,212 |
| 2023-09-04 | 3,208 | 3,225 | 3,202 | 3,225 | 5,540,300 | 3,225 |
| 2023-09-01 | 3,186 | 3,204 | 3,184 | 3,202 | 4,780,100 | 3,202 |
| 2023-08-31 | 3,200 | 3,202 | 3,185 | 3,191 | 6,064,100 | 3,191 |
| 2023-08-30 | 3,168 | 3,209 | 3,163 | 3,198 | 6,692,300 | 3,198 |
| 2023-08-29 | 3,183 | 3,185 | 3,163 | 3,167 | 3,851,400 | 3,167 |
| 2023-08-28 | 3,127 | 3,175 | 3,127 | 3,170 | 6,616,400 | 3,170 |
| 2023-08-25 | 3,139 | 3,153 | 3,121 | 3,135 | 4,886,900 | 3,135 |
| 2023-08-24 | 3,124 | 3,152 | 3,114 | 3,148 | 6,259,100 | 3,148 |
| 2023-08-23 | 3,101 | 3,127 | 3,101 | 3,124 | 3,977,400 | 3,124 |
| 2023-08-22 | 3,090 | 3,117 | 3,086 | 3,111 | 6,085,400 | 3,111 |
| 2023-08-21 | 3,090 | 3,103 | 3,082 | 3,082 | 4,837,000 | 3,082 |
| 2023-08-18 | 3,078 | 3,098 | 3,074 | 3,089 | 3,643,600 | 3,089 |
| 2023-08-17 | 3,095 | 3,098 | 3,072 | 3,085 | 5,892,100 | 3,085 |
| 2023-08-16 | 3,100 | 3,120 | 3,093 | 3,098 | 5,547,700 | 3,098 |
| 2023-08-15 | 3,115 | 3,117 | 3,099 | 3,103 | 4,612,300 | 3,103 |
| 2023-08-14 | 3,115 | 3,124 | 3,110 | 3,115 | 3,902,600 | 3,115 |
| 2023-08-10 | 3,098 | 3,118 | 3,094 | 3,110 | 5,401,000 | 3,110 |
| 2023-08-09 | 3,104 | 3,106 | 3,093 | 3,097 | 3,719,700 | 3,097 |
| 2023-08-08 | 3,099 | 3,110 | 3,089 | 3,104 | 5,210,100 | 3,104 |
| 2023-08-07 | 3,099 | 3,108 | 3,084 | 3,090 | 5,073,600 | 3,090 |
| 2023-08-04 | 3,076 | 3,106 | 3,073 | 3,106 | 5,400,800 | 3,106 |
| 2023-08-03 | 3,089 | 3,095 | 3,078 | 3,088 | 5,650,200 | 3,088 |
| 2023-08-02 | 3,092 | 3,105 | 3,082 | 3,092 | 6,544,300 | 3,092 |
| 2023-08-01 | 3,137 | 3,145 | 3,090 | 3,105 | 13,405,900 | 3,105 |
| 2023-07-31 | 3,125 | 3,162 | 3,110 | 3,153 | 11,636,600 | 3,153 |
| 2023-07-28 | 3,096 | 3,107 | 3,060 | 3,097 | 16,871,700 | 3,097 |
| 2023-07-27 | 3,092 | 3,109 | 3,088 | 3,106 | 4,306,400 | 3,106 |
| 2023-07-26 | 3,109 | 3,109 | 3,091 | 3,103 | 4,160,300 | 3,103 |
| 2023-07-25 | 3,120 | 3,120 | 3,099 | 3,108 | 4,669,200 | 3,108 |
| 2023-07-24 | 3,106 | 3,118 | 3,098 | 3,113 | 4,810,000 | 3,113 |
| 2023-07-21 | 3,090 | 3,097 | 3,071 | 3,092 | 4,545,100 | 3,092 |
| 2023-07-20 | 3,080 | 3,095 | 3,076 | 3,088 | 5,051,700 | 3,088 |
| 2023-07-19 | 3,085 | 3,086 | 3,064 | 3,074 | 5,518,500 | 3,074 |
| 2023-07-18 | 3,022 | 3,067 | 3,020 | 3,059 | 5,416,600 | 3,059 |
| 2023-07-14 | 3,012 | 3,033 | 2,997 | 3,016 | 8,043,200 | 3,016 |
| 2023-07-13 | 3,016 | 3,034 | 3,000 | 3,026 | 5,204,400 | 3,026 |
| 2023-07-12 | 3,038 | 3,047 | 3,014 | 3,015 | 6,312,500 | 3,015 |
| 2023-07-11 | 3,049 | 3,066 | 3,038 | 3,038 | 5,828,600 | 3,038 |
| 2023-07-10 | 3,088 | 3,089 | 3,041 | 3,051 | 10,205,800 | 3,051 |
| 2023-07-07 | 3,120 | 3,121 | 3,093 | 3,096 | 8,504,700 | 3,096 |
| 2023-07-06 | 3,140 | 3,154 | 3,124 | 3,127 | 7,113,000 | 3,127 |
| 2023-07-05 | 3,135 | 3,139 | 3,126 | 3,135 | 5,308,000 | 3,135 |
| 2023-07-04 | 3,140 | 3,146 | 3,123 | 3,141 | 7,118,400 | 3,141 |
| 2023-07-03 | 3,160 | 3,171 | 3,140 | 3,149 | 8,689,700 | 3,149 |
| 2023-06-30 | 3,112 | 3,159 | 3,111 | 3,153 | 12,498,600 | 3,153 |
| 2023-06-29 | 3,100 | 3,136 | 3,091 | 3,104 | 19,182,800 | 3,104 |
| 2023-06-28 | 3,214 | 3,231 | 3,191 | 3,222 | 17,928,700 | 3,222 |
| 2023-06-27 | 3,250 | 3,252 | 3,203 | 3,214 | 13,857,900 | 3,214 |
| 2023-06-26 | 3,205 | 3,243 | 3,195 | 3,239 | 10,741,600 | 3,239 |
| 2023-06-23 | 3,216 | 3,229 | 3,193 | 3,203 | 12,000,500 | 3,203 |
| 2023-06-22 | 3,208 | 3,223 | 3,201 | 3,205 | 8,298,100 | 3,205 |
| 2023-06-21 | 3,190 | 3,204 | 3,188 | 3,204 | 7,148,200 | 3,204 |
| 2023-06-20 | 3,184 | 3,191 | 3,177 | 3,189 | 5,010,600 | 3,189 |
| 2023-06-19 | 3,212 | 3,213 | 3,172 | 3,187 | 7,566,100 | 3,187 |
| 2023-06-16 | 3,214 | 3,216 | 3,184 | 3,201 | 10,598,300 | 3,201 |
| 2023-06-15 | 3,200 | 3,222 | 3,185 | 3,214 | 8,451,000 | 3,214 |
| 2023-06-14 | 3,195 | 3,204 | 3,184 | 3,200 | 8,193,600 | 3,200 |
| 2023-06-13 | 3,158 | 3,182 | 3,150 | 3,178 | 7,175,100 | 3,178 |
| 2023-06-12 | 3,155 | 3,174 | 3,148 | 3,148 | 7,032,700 | 3,148 |
| 2023-06-09 | 3,124 | 3,145 | 3,115 | 3,141 | 7,326,800 | 3,141 |
| 2023-06-08 | 3,122 | 3,128 | 3,105 | 3,115 | 7,126,300 | 3,115 |
| 2023-06-07 | 3,145 | 3,153 | 3,117 | 3,120 | 8,583,900 | 3,120 |
| 2023-06-06 | 3,110 | 3,139 | 3,106 | 3,139 | 6,452,500 | 3,139 |
| 2023-06-05 | 3,111 | 3,133 | 3,105 | 3,117 | 7,429,200 | 3,117 |
| 2023-06-02 | 3,067 | 3,084 | 3,061 | 3,084 | 4,859,400 | 3,084 |
| 2023-06-01 | 3,048 | 3,070 | 3,044 | 3,061 | 4,343,100 | 3,061 |
| 2023-05-31 | 3,065 | 3,066 | 3,037 | 3,040 | 8,302,300 | 3,040 |
| 2023-05-30 | 3,080 | 3,081 | 3,061 | 3,077 | 5,078,000 | 3,077 |
| 2023-05-29 | 3,088 | 3,094 | 3,079 | 3,083 | 3,874,500 | 3,083 |
| 2023-05-26 | 3,080 | 3,088 | 3,071 | 3,072 | 4,262,900 | 3,072 |
| 2023-05-25 | 3,080 | 3,093 | 3,068 | 3,080 | 3,925,400 | 3,080 |
| 2023-05-24 | 3,092 | 3,102 | 3,081 | 3,088 | 4,886,500 | 3,088 |
| 2023-05-23 | 3,109 | 3,112 | 3,072 | 3,089 | 8,045,300 | 3,089 |
| 2023-05-22 | 3,053 | 3,109 | 3,051 | 3,103 | 10,092,300 | 3,103 |
| 2023-05-19 | 3,060 | 3,061 | 3,041 | 3,046 | 5,082,400 | 3,046 |
| 2023-05-18 | 3,055 | 3,064 | 3,033 | 3,064 | 6,374,500 | 3,064 |
| 2023-05-17 | 3,066 | 3,069 | 3,043 | 3,047 | 7,667,300 | 3,047 |
| 2023-05-16 | 3,036 | 3,064 | 3,031 | 3,062 | 7,951,000 | 3,062 |
| 2023-05-15 | 3,038 | 3,043 | 3,015 | 3,032 | 5,367,000 | 3,032 |
| 2023-05-12 | 2,975.5 | 3,020 | 2,975 | 3,015 | 8,428,300 | 3,015 |
| 2023-05-11 | 2,982 | 2,988.5 | 2,962 | 2,964 | 6,535,800 | 2,964 |
| 2023-05-10 | 3,001 | 3,013 | 2,980 | 2,985.5 | 7,629,200 | 2,985.50 |
| 2023-05-09 | 2,985 | 2,994 | 2,970.5 | 2,987 | 6,891,600 | 2,987 |
| 2023-05-08 | 2,970 | 3,049 | 2,965.5 | 2,979.5 | 14,265,500 | 2,979.50 |
| 2023-05-02 | 2,956.5 | 2,958 | 2,930 | 2,934 | 7,267,100 | 2,934 |
| 2023-05-01 | 2,940 | 2,963.5 | 2,936 | 2,951.5 | 7,547,900 | 2,951.50 |
| 2023-04-28 | 2,922 | 2,928 | 2,907.5 | 2,923.5 | 5,944,500 | 2,923.50 |
| 2023-04-27 | 2,895 | 2,916.5 | 2,887 | 2,916.5 | 5,165,500 | 2,916.50 |
| 2023-04-26 | 2,895.5 | 2,907.5 | 2,892.5 | 2,895.5 | 4,386,600 | 2,895.50 |
| 2023-04-25 | 2,879.5 | 2,908 | 2,873.5 | 2,899 | 6,494,900 | 2,899 |
| 2023-04-24 | 2,889 | 2,894.5 | 2,867.5 | 2,869 | 4,808,900 | 2,869 |
| 2023-04-21 | 2,874.5 | 2,878 | 2,851 | 2,872.5 | 4,109,700 | 2,872.50 |
| 2023-04-20 | 2,882.5 | 2,886.5 | 2,865 | 2,879.5 | 4,576,500 | 2,879.50 |
| 2023-04-19 | 2,852 | 2,889.5 | 2,850.5 | 2,889 | 6,984,800 | 2,889 |
| 2023-04-18 | 2,842.5 | 2,859 | 2,838 | 2,851.5 | 5,972,700 | 2,851.50 |
| 2023-04-17 | 2,815 | 2,834 | 2,805.5 | 2,827.5 | 6,232,500 | 2,827.50 |
| 2023-04-14 | 2,807 | 2,808.5 | 2,792.5 | 2,807.5 | 4,689,900 | 2,807.50 |
| 2023-04-13 | 2,793.5 | 2,798 | 2,777 | 2,793.5 | 5,016,600 | 2,793.50 |
| 2023-04-12 | 2,811 | 2,815.5 | 2,794 | 2,795 | 6,248,300 | 2,795 |
| 2023-04-11 | 2,800.5 | 2,811 | 2,795 | 2,800 | 4,644,400 | 2,800 |
| 2023-04-10 | 2,782 | 2,805.5 | 2,782 | 2,796 | 4,365,400 | 2,796 |
| 2023-04-07 | 2,780 | 2,781.5 | 2,766 | 2,766.5 | 4,867,700 | 2,766.50 |
| 2023-04-06 | 2,785 | 2,801 | 2,763.5 | 2,780 | 6,775,300 | 2,780 |
| 2023-04-05 | 2,800.5 | 2,804.5 | 2,780 | 2,780 | 5,487,900 | 2,780 |
| 2023-04-04 | 2,800 | 2,811.5 | 2,793.5 | 2,805 | 4,813,900 | 2,805 |
| 2023-04-03 | 2,803 | 2,809 | 2,780.5 | 2,795 | 5,899,300 | 2,795 |
| 2023-03-31 | 2,848 | 2,875.5 | 2,792 | 2,798 | 10,753,400 | 2,798 |
| 2023-03-30 | 2,800 | 2,839 | 2,795.5 | 2,838.5 | 6,186,500 | 2,838.50 |
| 2023-03-29 | 2,789 | 2,800 | 2,776 | 2,800 | 6,107,500 | 2,800 |
| 2023-03-28 | 2,755 | 2,777.5 | 2,748 | 2,776 | 5,369,600 | 2,776 |
| 2023-03-27 | 2,745 | 2,746.5 | 2,730.5 | 2,738 | 3,269,700 | 2,738 |
| 2023-03-24 | 2,716 | 2,726.5 | 2,711 | 2,723 | 3,354,300 | 2,723 |
| 2023-03-23 | 2,740.5 | 2,741.5 | 2,721 | 2,723.5 | 3,543,700 | 2,723.50 |
| 2023-03-22 | 2,729 | 2,752.5 | 2,697.5 | 2,742.5 | 4,984,600 | 2,742.50 |
| 2023-03-20 | 2,725 | 2,733.5 | 2,697 | 2,703.5 | 4,933,500 | 2,703.50 |
| 2023-03-17 | 2,737 | 2,737 | 2,712 | 2,722.5 | 5,411,000 | 2,722.50 |
| 2023-03-16 | 2,709.5 | 2,738 | 2,702.5 | 2,737.5 | 4,438,500 | 2,737.50 |
| 2023-03-15 | 2,756 | 2,771.5 | 2,739.5 | 2,747 | 4,301,700 | 2,747 |
| 2023-03-14 | 2,741 | 2,746 | 2,685 | 2,723.5 | 6,503,000 | 2,723.50 |
| 2023-03-13 | 2,755.5 | 2,772.5 | 2,740.5 | 2,769 | 4,349,700 | 2,769 |
| 2023-03-10 | 2,788.5 | 2,797 | 2,768.5 | 2,778.5 | 5,380,900 | 2,778.50 |
| 2023-03-09 | 2,787.5 | 2,800 | 2,785.5 | 2,795 | 4,606,600 | 2,795 |
| 2023-03-08 | 2,765 | 2,785.5 | 2,763.5 | 2,781 | 4,699,200 | 2,781 |
| 2023-03-07 | 2,765.5 | 2,768 | 2,751 | 2,761.5 | 3,423,700 | 2,761.50 |
| 2023-03-06 | 2,744.5 | 2,763 | 2,744.5 | 2,758.5 | 4,808,600 | 2,758.50 |
| 2023-03-03 | 2,728 | 2,744 | 2,720.5 | 2,735.5 | 4,547,900 | 2,735.50 |
| 2023-03-02 | 2,758 | 2,763.5 | 2,720.5 | 2,723 | 4,546,900 | 2,723 |
| 2023-03-01 | 2,758.5 | 2,760 | 2,733 | 2,756 | 4,940,200 | 2,756 |
| 2023-02-28 | 2,795 | 2,796 | 2,757 | 2,769.5 | 5,297,900 | 2,769.50 |
| 2023-02-27 | 2,795 | 2,797.5 | 2,779.5 | 2,797.5 | 2,723,100 | 2,797.50 |
| 2023-02-24 | 2,777.5 | 2,802 | 2,777 | 2,796.5 | 4,500,300 | 2,796.50 |
| 2023-02-22 | 2,781.5 | 2,784.5 | 2,768.5 | 2,773.5 | 3,451,500 | 2,773.50 |
| 2023-02-21 | 2,792 | 2,793 | 2,776 | 2,782 | 2,733,700 | 2,782 |
| 2023-02-20 | 2,785 | 2,805 | 2,781 | 2,788.5 | 5,062,400 | 2,788.50 |
| 2023-02-17 | 2,768.5 | 2,775.5 | 2,752.5 | 2,771 | 4,377,000 | 2,771 |
| 2023-02-16 | 2,786 | 2,798 | 2,762.5 | 2,778.5 | 6,121,400 | 2,778.50 |
| 2023-02-15 | 2,752.5 | 2,788 | 2,735.5 | 2,786.5 | 10,071,500 | 2,786.50 |
| 2023-02-14 | 2,683 | 2,721 | 2,680 | 2,720 | 6,503,800 | 2,720 |
| 2023-02-13 | 2,654.5 | 2,670 | 2,642 | 2,667.5 | 4,391,600 | 2,667.50 |
| 2023-02-10 | 2,627 | 2,646 | 2,618 | 2,639.5 | 3,467,500 | 2,639.50 |
| 2023-02-09 | 2,638 | 2,642 | 2,629 | 2,631 | 2,421,900 | 2,631 |
| 2023-02-08 | 2,645 | 2,652.5 | 2,634 | 2,640.5 | 3,213,100 | 2,640.50 |
| 2023-02-07 | 2,655 | 2,656 | 2,644 | 2,645.5 | 2,632,000 | 2,645.50 |
| 2023-02-06 | 2,635 | 2,641 | 2,625 | 2,636 | 2,964,300 | 2,636 |
| 2023-02-03 | 2,621.5 | 2,625.5 | 2,611 | 2,616 | 3,116,400 | 2,616 |
| 2023-02-02 | 2,644 | 2,646 | 2,623.5 | 2,629 | 3,013,800 | 2,629 |
| 2023-02-01 | 2,660 | 2,671 | 2,650.5 | 2,650.5 | 3,365,200 | 2,650.50 |
| 2023-01-31 | 2,660 | 2,667.5 | 2,650.5 | 2,655 | 2,836,000 | 2,655 |
| 2023-01-30 | 2,666.5 | 2,671 | 2,639 | 2,649.5 | 4,345,600 | 2,649.50 |
| 2023-01-27 | 2,671.5 | 2,677 | 2,666 | 2,675.5 | 3,023,200 | 2,675.50 |
| 2023-01-26 | 2,672 | 2,679 | 2,667 | 2,676.5 | 3,304,200 | 2,676.50 |
| 2023-01-25 | 2,670 | 2,682 | 2,666.5 | 2,675.5 | 3,875,000 | 2,675.50 |
| 2023-01-24 | 2,663.5 | 2,673.5 | 2,652 | 2,667 | 4,478,800 | 2,667 |
| 2023-01-23 | 2,654 | 2,657.5 | 2,640 | 2,649 | 4,570,400 | 2,649 |
| 2023-01-20 | 2,598 | 2,630 | 2,593 | 2,630 | 4,983,600 | 2,630 |
| 2023-01-19 | 2,590 | 2,604 | 2,587.5 | 2,588.5 | 4,065,700 | 2,588.50 |
| 2023-01-18 | 2,575 | 2,608 | 2,572.5 | 2,594.5 | 5,446,100 | 2,594.50 |
| 2023-01-17 | 2,550 | 2,572.5 | 2,547 | 2,566.5 | 3,524,100 | 2,566.50 |
| 2023-01-16 | 2,557 | 2,561 | 2,537.5 | 2,543 | 4,248,800 | 2,543 |
| 2023-01-13 | 2,561 | 2,579 | 2,555.5 | 2,563.5 | 4,943,400 | 2,563.50 |
| 2023-01-12 | 2,581 | 2,589 | 2,555.5 | 2,581.5 | 5,244,200 | 2,581.50 |
| 2023-01-11 | 2,600.5 | 2,609.5 | 2,576 | 2,584 | 6,008,900 | 2,584 |
| 2023-01-10 | 2,611.5 | 2,625 | 2,601 | 2,605 | 5,684,000 | 2,605 |
| 2023-01-06 | 2,615 | 2,627 | 2,609 | 2,610.5 | 4,832,900 | 2,610.50 |
| 2023-01-05 | 2,609.5 | 2,628 | 2,606 | 2,617.5 | 4,830,600 | 2,617.50 |
| 2023-01-04 | 2,641.5 | 2,647 | 2,601 | 2,607 | 8,483,700 | 2,607 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
