3407 旭化成(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 | 1,042 | 1,047 | 1,031.5 | 1,039 | 2,735,100 | 1,039 |
| 2023-12-28 | 1,035 | 1,042 | 1,033.5 | 1,041.5 | 1,848,700 | 1,041.50 |
| 2023-12-27 | 1,036 | 1,044.5 | 1,034.5 | 1,040 | 2,870,700 | 1,040 |
| 2023-12-26 | 1,038 | 1,039.5 | 1,027 | 1,029 | 2,055,400 | 1,029 |
| 2023-12-25 | 1,052 | 1,056.5 | 1,032 | 1,034.5 | 2,310,300 | 1,034.50 |
| 2023-12-22 | 1,042 | 1,044 | 1,033.5 | 1,040 | 3,672,500 | 1,040 |
| 2023-12-21 | 1,030.5 | 1,044.5 | 1,022.5 | 1,038.5 | 6,096,900 | 1,038.50 |
| 2023-12-20 | 1,001 | 1,027.5 | 1,001 | 1,023 | 3,801,500 | 1,023 |
| 2023-12-19 | 1,009 | 1,016.5 | 999.8 | 1,009.5 | 3,212,900 | 1,009.50 |
| 2023-12-18 | 1,017.5 | 1,017.5 | 1,005 | 1,013.5 | 3,043,100 | 1,013.50 |
| 2023-12-15 | 1,011 | 1,018 | 999 | 1,017.5 | 6,445,000 | 1,017.50 |
| 2023-12-14 | 1,025 | 1,034.5 | 1,008 | 1,012.5 | 3,571,500 | 1,012.50 |
| 2023-12-13 | 1,008 | 1,024.5 | 1,007.5 | 1,023.5 | 4,005,100 | 1,023.50 |
| 2023-12-12 | 1,020 | 1,024.5 | 1,007.5 | 1,009 | 3,189,600 | 1,009 |
| 2023-12-11 | 1,022 | 1,025 | 1,015.5 | 1,020 | 3,761,500 | 1,020 |
| 2023-12-08 | 1,013 | 1,015.5 | 1,002.5 | 1,014.5 | 7,326,400 | 1,014.50 |
| 2023-12-07 | 1,012 | 1,014.5 | 1,004 | 1,007.5 | 2,996,000 | 1,007.50 |
| 2023-12-06 | 998 | 1,013.5 | 996.1 | 1,010.5 | 3,816,200 | 1,010.50 |
| 2023-12-05 | 1,011 | 1,018.5 | 1,005.5 | 1,007.5 | 3,358,300 | 1,007.50 |
| 2023-12-04 | 1,002.5 | 1,013 | 997.7 | 1,006.5 | 4,275,400 | 1,006.50 |
| 2023-12-01 | 1,027 | 1,027 | 1,013 | 1,019.5 | 6,324,900 | 1,019.50 |
| 2023-11-30 | 1,017.5 | 1,026.5 | 1,013 | 1,026.5 | 12,344,300 | 1,026.50 |
| 2023-11-29 | 1,012 | 1,027.5 | 1,010.5 | 1,026.5 | 3,470,000 | 1,026.50 |
| 2023-11-28 | 1,022 | 1,023 | 1,011 | 1,017.5 | 2,989,100 | 1,017.50 |
| 2023-11-27 | 1,030 | 1,031 | 1,013 | 1,023 | 3,813,600 | 1,023 |
| 2023-11-24 | 1,023 | 1,031 | 1,019 | 1,029.5 | 5,265,700 | 1,029.50 |
| 2023-11-22 | 1,012 | 1,024.5 | 1,010 | 1,018 | 3,363,800 | 1,018 |
| 2023-11-21 | 1,010 | 1,018 | 1,007.5 | 1,010.5 | 3,388,400 | 1,010.50 |
| 2023-11-20 | 1,025 | 1,026 | 1,003 | 1,007 | 3,650,500 | 1,007 |
| 2023-11-17 | 1,012 | 1,025.5 | 1,011 | 1,025.5 | 3,855,800 | 1,025.50 |
| 2023-11-16 | 1,020 | 1,020 | 1,001 | 1,007.5 | 3,371,700 | 1,007.50 |
| 2023-11-15 | 1,019 | 1,020 | 1,009.5 | 1,020 | 3,927,100 | 1,020 |
| 2023-11-14 | 1,002 | 1,018 | 1,002 | 1,012.5 | 5,275,900 | 1,012.50 |
| 2023-11-13 | 1,004.5 | 1,007.5 | 994.6 | 1,001.5 | 4,113,000 | 1,001.50 |
| 2023-11-10 | 1,005.5 | 1,009 | 997.1 | 1,008 | 3,733,400 | 1,008 |
| 2023-11-09 | 1,003.5 | 1,018.5 | 998.9 | 1,005.5 | 5,751,900 | 1,005.50 |
| 2023-11-08 | 1,001 | 1,014.5 | 989.3 | 1,003.5 | 12,814,600 | 1,003.50 |
| 2023-11-07 | 947.3 | 999.8 | 944.2 | 994.6 | 17,164,300 | 994.60 |
| 2023-11-06 | 946 | 955.8 | 940.8 | 953.7 | 6,577,700 | 953.70 |
| 2023-11-02 | 943 | 944.5 | 932.6 | 935.4 | 4,241,100 | 935.40 |
| 2023-11-01 | 934.7 | 941.8 | 931.9 | 938.6 | 5,671,700 | 938.60 |
| 2023-10-31 | 924.6 | 929.1 | 917.5 | 923.4 | 5,085,000 | 923.40 |
| 2023-10-30 | 924 | 924.7 | 914.2 | 918.3 | 14,115,300 | 918.30 |
| 2023-10-27 | 913.5 | 927.5 | 913.5 | 927.1 | 3,762,900 | 927.10 |
| 2023-10-26 | 913.8 | 920 | 906.8 | 910.4 | 4,156,800 | 910.40 |
| 2023-10-25 | 920.4 | 925.7 | 913 | 913.8 | 3,488,600 | 913.80 |
| 2023-10-24 | 912.9 | 919 | 900.7 | 916.9 | 5,110,100 | 916.90 |
| 2023-10-23 | 924 | 924 | 910 | 910 | 4,385,000 | 910 |
| 2023-10-20 | 923.7 | 930.7 | 921.6 | 924.7 | 3,530,400 | 924.70 |
| 2023-10-19 | 924.3 | 931.9 | 922.6 | 929.4 | 2,773,400 | 929.40 |
| 2023-10-18 | 933.4 | 936.9 | 927.2 | 931.6 | 3,483,000 | 931.60 |
| 2023-10-17 | 939.8 | 942.7 | 927.8 | 928.9 | 2,983,600 | 928.90 |
| 2023-10-16 | 932.6 | 936.1 | 927.2 | 930.7 | 4,161,700 | 930.70 |
| 2023-10-13 | 939.5 | 944 | 932.6 | 936.4 | 5,360,900 | 936.40 |
| 2023-10-12 | 935 | 945.6 | 933.2 | 944.8 | 4,952,400 | 944.80 |
| 2023-10-11 | 927 | 935.4 | 924.6 | 930 | 4,612,600 | 930 |
| 2023-10-10 | 918.3 | 927.3 | 916.8 | 921.1 | 4,893,000 | 921.10 |
| 2023-10-06 | 910.8 | 913.3 | 903.8 | 908.4 | 3,825,400 | 908.40 |
| 2023-10-05 | 905 | 912.8 | 897.8 | 911.3 | 5,438,500 | 911.30 |
| 2023-10-04 | 910.1 | 910.9 | 896 | 899.3 | 8,710,700 | 899.30 |
| 2023-10-03 | 934.9 | 935.4 | 913.6 | 915.1 | 6,541,200 | 915.10 |
| 2023-10-02 | 945.6 | 953 | 933.3 | 934.2 | 4,516,400 | 934.20 |
| 2023-09-29 | 951.1 | 952.9 | 937.5 | 939.9 | 7,079,400 | 939.90 |
| 2023-09-28 | 962.8 | 964.2 | 950.1 | 953.9 | 5,192,000 | 953.90 |
| 2023-09-27 | 979.7 | 980.9 | 971.1 | 980.9 | 6,146,700 | 980.90 |
| 2023-09-26 | 985 | 986 | 974 | 977 | 4,446,500 | 977 |
| 2023-09-25 | 989.6 | 989.6 | 977.4 | 981.5 | 4,230,300 | 981.50 |
| 2023-09-22 | 975 | 980.5 | 970.1 | 974.9 | 4,642,500 | 974.90 |
| 2023-09-21 | 992 | 995.4 | 984 | 986.2 | 4,520,400 | 986.20 |
| 2023-09-20 | 1,008 | 1,008.5 | 996.5 | 996.5 | 5,291,500 | 996.50 |
| 2023-09-19 | 999.9 | 1,009 | 997.9 | 1,002.5 | 5,253,600 | 1,002.50 |
| 2023-09-15 | 993.7 | 1,005.5 | 992.4 | 995.7 | 8,857,600 | 995.70 |
| 2023-09-14 | 982 | 987.9 | 978 | 985.2 | 5,682,100 | 985.20 |
| 2023-09-13 | 972.2 | 977.8 | 965.3 | 974.8 | 5,527,500 | 974.80 |
| 2023-09-12 | 959.2 | 965.2 | 958.5 | 963.9 | 3,929,600 | 963.90 |
| 2023-09-11 | 954 | 956.9 | 947.5 | 949.7 | 3,217,200 | 949.70 |
| 2023-09-08 | 961 | 965 | 946.8 | 948.6 | 7,188,600 | 948.60 |
| 2023-09-07 | 972.3 | 977.6 | 968.2 | 968.2 | 4,628,400 | 968.20 |
| 2023-09-06 | 964.4 | 972.7 | 961 | 970.3 | 4,667,900 | 970.30 |
| 2023-09-05 | 964.2 | 964.8 | 956.3 | 964.5 | 4,344,100 | 964.50 |
| 2023-09-04 | 955.1 | 962 | 950.5 | 962 | 4,183,900 | 962 |
| 2023-09-01 | 940.2 | 953.7 | 939 | 950.7 | 4,102,200 | 950.70 |
| 2023-08-31 | 937 | 944.2 | 936.8 | 941.8 | 5,309,900 | 941.80 |
| 2023-08-30 | 939.5 | 942.1 | 934.6 | 937.8 | 3,603,900 | 937.80 |
| 2023-08-29 | 935 | 940.7 | 933.6 | 936.2 | 3,593,900 | 936.20 |
| 2023-08-28 | 927.7 | 933.5 | 924.3 | 931.1 | 3,323,000 | 931.10 |
| 2023-08-25 | 917.7 | 925.5 | 915.4 | 921.5 | 4,057,300 | 921.50 |
| 2023-08-24 | 917 | 922.3 | 916 | 922.2 | 3,111,900 | 922.20 |
| 2023-08-23 | 910.1 | 916.9 | 907.7 | 915.9 | 6,053,300 | 915.90 |
| 2023-08-22 | 911.9 | 920.8 | 910.6 | 920.8 | 3,225,700 | 920.80 |
| 2023-08-21 | 910 | 916 | 908.9 | 911.7 | 2,807,100 | 911.70 |
| 2023-08-18 | 907.2 | 911.6 | 906.4 | 909.8 | 4,492,900 | 909.80 |
| 2023-08-17 | 918.6 | 919.5 | 906.8 | 913.3 | 5,833,000 | 913.30 |
| 2023-08-16 | 923 | 923.8 | 918.3 | 920 | 4,149,500 | 920 |
| 2023-08-15 | 931.3 | 934.5 | 929.3 | 931.6 | 4,189,000 | 931.60 |
| 2023-08-14 | 936.4 | 941.5 | 931.2 | 931.5 | 4,655,200 | 931.50 |
| 2023-08-10 | 923.2 | 935.4 | 923.2 | 935.4 | 5,327,400 | 935.40 |
| 2023-08-09 | 929.9 | 929.9 | 918.6 | 925.2 | 4,544,500 | 925.20 |
| 2023-08-08 | 919.9 | 932.6 | 917.1 | 930 | 7,114,000 | 930 |
| 2023-08-07 | 911 | 919.1 | 904 | 918.6 | 6,924,300 | 918.60 |
| 2023-08-04 | 922.6 | 922.6 | 900 | 900 | 16,115,000 | 900 |
| 2023-08-03 | 965 | 965.4 | 926 | 936.1 | 13,902,000 | 936.10 |
| 2023-08-02 | 967.1 | 975.4 | 963.4 | 969.2 | 4,754,600 | 969.20 |
| 2023-08-01 | 973.8 | 977.7 | 970.7 | 973.8 | 6,919,100 | 973.80 |
| 2023-07-31 | 968 | 968.4 | 963.1 | 968.4 | 8,408,800 | 968.40 |
| 2023-07-28 | 952 | 963.9 | 950.2 | 961.5 | 7,284,100 | 961.50 |
| 2023-07-27 | 960 | 964.4 | 957.1 | 962.4 | 3,891,600 | 962.40 |
| 2023-07-26 | 964.5 | 965.7 | 958.2 | 960 | 3,783,700 | 960 |
| 2023-07-25 | 961.5 | 961.5 | 956.9 | 961.1 | 5,427,500 | 961.10 |
| 2023-07-24 | 956 | 962.9 | 953.3 | 962.2 | 5,901,400 | 962.20 |
| 2023-07-21 | 950 | 954.4 | 947.3 | 951 | 6,592,600 | 951 |
| 2023-07-20 | 954.5 | 959 | 946.5 | 947.5 | 7,973,100 | 947.50 |
| 2023-07-19 | 957.1 | 957.2 | 949.3 | 954.5 | 8,412,600 | 954.50 |
| 2023-07-18 | 950 | 955.5 | 948.2 | 951.6 | 5,955,300 | 951.60 |
| 2023-07-14 | 960.8 | 967.9 | 957.6 | 959.4 | 5,776,600 | 959.40 |
| 2023-07-13 | 963.1 | 966.3 | 960.2 | 961.7 | 4,928,200 | 961.70 |
| 2023-07-12 | 975 | 975 | 961.6 | 963.1 | 3,952,700 | 963.10 |
| 2023-07-11 | 980.9 | 986 | 966.2 | 968 | 5,019,200 | 968 |
| 2023-07-10 | 985 | 988 | 970.5 | 973.9 | 7,345,100 | 973.90 |
| 2023-07-07 | 988.3 | 988.3 | 979.1 | 979.8 | 5,372,200 | 979.80 |
| 2023-07-06 | 998.8 | 1,003.5 | 991.5 | 995.8 | 7,176,800 | 995.80 |
| 2023-07-05 | 983 | 990 | 978.2 | 990 | 4,012,700 | 990 |
| 2023-07-04 | 995.9 | 997 | 982.8 | 983.3 | 5,582,300 | 983.30 |
| 2023-07-03 | 980 | 992.5 | 976.3 | 990 | 7,343,700 | 990 |
| 2023-06-30 | 972 | 973.1 | 962.7 | 972 | 7,483,800 | 972 |
| 2023-06-29 | 980 | 983 | 963.8 | 965.3 | 6,368,500 | 965.30 |
| 2023-06-28 | 970.5 | 975.9 | 963.2 | 975.2 | 8,154,200 | 975.20 |
| 2023-06-27 | 967.8 | 969.3 | 958.6 | 963.7 | 4,986,900 | 963.70 |
| 2023-06-26 | 956.6 | 964.2 | 950.3 | 957.9 | 5,407,200 | 957.90 |
| 2023-06-23 | 969.4 | 973 | 950.6 | 953.8 | 10,170,000 | 953.80 |
| 2023-06-22 | 972 | 974.4 | 963.2 | 965.1 | 12,487,200 | 965.10 |
| 2023-06-21 | 977.6 | 981.7 | 971.4 | 981.3 | 5,322,400 | 981.30 |
| 2023-06-20 | 986.4 | 990.7 | 981.3 | 984.8 | 4,284,500 | 984.80 |
| 2023-06-19 | 976.1 | 992.8 | 974.3 | 986.5 | 6,426,600 | 986.50 |
| 2023-06-16 | 968 | 971.8 | 964.1 | 971.8 | 6,591,200 | 971.80 |
| 2023-06-15 | 961.8 | 974.5 | 955.7 | 972.9 | 6,368,800 | 972.90 |
| 2023-06-14 | 962.7 | 967 | 960.4 | 961.1 | 7,049,700 | 961.10 |
| 2023-06-13 | 961 | 961.7 | 954.7 | 958 | 6,409,500 | 958 |
| 2023-06-12 | 963.5 | 963.9 | 956.2 | 957 | 5,080,500 | 957 |
| 2023-06-09 | 960 | 964.5 | 957.5 | 962.4 | 5,470,300 | 962.40 |
| 2023-06-08 | 964.2 | 965.6 | 955.1 | 958 | 4,705,700 | 958 |
| 2023-06-07 | 979 | 979.8 | 957 | 960.8 | 6,288,400 | 960.80 |
| 2023-06-06 | 956.6 | 970.9 | 951 | 970.4 | 4,075,900 | 970.40 |
| 2023-06-05 | 972 | 973.8 | 961.7 | 966.4 | 5,268,300 | 966.40 |
| 2023-06-02 | 942 | 955.2 | 941.1 | 955.2 | 3,831,400 | 955.20 |
| 2023-06-01 | 940.9 | 945.1 | 935.6 | 941.7 | 3,715,100 | 941.70 |
| 2023-05-31 | 944.9 | 949.4 | 939.1 | 948.5 | 10,268,700 | 948.50 |
| 2023-05-30 | 962.3 | 964 | 952.2 | 959.9 | 2,769,500 | 959.90 |
| 2023-05-29 | 975 | 979.9 | 964.9 | 965.5 | 2,919,500 | 965.50 |
| 2023-05-26 | 967 | 968.6 | 960 | 960 | 3,344,200 | 960 |
| 2023-05-25 | 964.2 | 969.7 | 961.8 | 963.7 | 4,338,200 | 963.70 |
| 2023-05-24 | 964.4 | 966.9 | 960.5 | 965 | 3,958,600 | 965 |
| 2023-05-23 | 968.6 | 973.5 | 961.4 | 965.2 | 5,435,900 | 965.20 |
| 2023-05-22 | 953.7 | 965.6 | 952.9 | 965.6 | 4,700,200 | 965.60 |
| 2023-05-19 | 961 | 963.2 | 950.4 | 951 | 4,675,400 | 951 |
| 2023-05-18 | 960 | 963.2 | 953.7 | 960.6 | 4,017,300 | 960.60 |
| 2023-05-17 | 957 | 958.7 | 953.3 | 956.9 | 4,185,800 | 956.90 |
| 2023-05-16 | 963 | 964.3 | 945.4 | 955 | 5,798,100 | 955 |
| 2023-05-15 | 968.5 | 969 | 959.2 | 961.6 | 3,369,800 | 961.60 |
| 2023-05-12 | 969.5 | 971.6 | 958.6 | 963.1 | 5,442,300 | 963.10 |
| 2023-05-11 | 979.9 | 980.6 | 957.5 | 959.9 | 9,028,300 | 959.90 |
| 2023-05-10 | 970 | 1,017 | 967.1 | 1,001.5 | 12,158,900 | 1,001.50 |
| 2023-05-09 | 958.1 | 968.2 | 955.3 | 966 | 5,987,600 | 966 |
| 2023-05-08 | 965 | 966 | 954.7 | 958.1 | 4,374,500 | 958.10 |
| 2023-05-02 | 960 | 963.2 | 950.8 | 956.2 | 2,728,100 | 956.20 |
| 2023-05-01 | 967.8 | 969 | 957.6 | 963.7 | 3,569,100 | 963.70 |
| 2023-04-28 | 947.5 | 957.7 | 945.4 | 957.7 | 4,935,000 | 957.70 |
| 2023-04-27 | 933.6 | 942.2 | 930.7 | 942.1 | 2,639,900 | 942.10 |
| 2023-04-26 | 942 | 942.4 | 931.8 | 935.8 | 3,178,300 | 935.80 |
| 2023-04-25 | 949.7 | 954.6 | 946.1 | 947.1 | 4,059,800 | 947.10 |
| 2023-04-24 | 947.9 | 947.9 | 942 | 944.1 | 2,697,500 | 944.10 |
| 2023-04-21 | 944.8 | 950.2 | 942.5 | 948.6 | 4,317,100 | 948.60 |
| 2023-04-20 | 948.3 | 950.3 | 945.6 | 948.7 | 3,757,800 | 948.70 |
| 2023-04-19 | 939 | 946.9 | 937.7 | 946.9 | 3,986,900 | 946.90 |
| 2023-04-18 | 938 | 945.4 | 936 | 940.4 | 3,950,600 | 940.40 |
| 2023-04-17 | 939.6 | 940 | 932.3 | 938 | 3,149,500 | 938 |
| 2023-04-14 | 945 | 945 | 936.3 | 937.1 | 6,298,200 | 937.10 |
| 2023-04-13 | 933.1 | 940.5 | 933.1 | 939.3 | 3,773,500 | 939.30 |
| 2023-04-12 | 935 | 943.4 | 935 | 939 | 4,160,800 | 939 |
| 2023-04-11 | 926.8 | 929 | 918.5 | 926.9 | 3,365,700 | 926.90 |
| 2023-04-10 | 926 | 927.6 | 918.5 | 920.6 | 2,924,700 | 920.60 |
| 2023-04-07 | 913 | 924.7 | 911.2 | 920.6 | 2,716,100 | 920.60 |
| 2023-04-06 | 910 | 913.8 | 906.5 | 912.5 | 4,269,500 | 912.50 |
| 2023-04-05 | 930 | 933.5 | 916.4 | 917.6 | 4,297,000 | 917.60 |
| 2023-04-04 | 944.1 | 944.5 | 937.7 | 941 | 5,337,700 | 941 |
| 2023-04-03 | 929.4 | 939.7 | 927.1 | 938.8 | 5,476,100 | 938.80 |
| 2023-03-31 | 923.6 | 931.3 | 922.1 | 926.3 | 4,956,800 | 926.30 |
| 2023-03-30 | 921.3 | 924 | 913.2 | 918 | 4,935,700 | 918 |
| 2023-03-29 | 918 | 929.5 | 917.2 | 929.5 | 5,093,000 | 929.50 |
| 2023-03-28 | 922 | 922.5 | 911.1 | 917.5 | 3,851,900 | 917.50 |
| 2023-03-27 | 914 | 917.2 | 910.2 | 912.3 | 3,743,600 | 912.30 |
| 2023-03-24 | 905.9 | 907.9 | 900.2 | 904.7 | 3,535,600 | 904.70 |
| 2023-03-23 | 900 | 911.4 | 893.5 | 909.2 | 4,662,700 | 909.20 |
| 2023-03-22 | 917.4 | 917.5 | 901 | 905.9 | 6,364,300 | 905.90 |
| 2023-03-20 | 912.2 | 915.4 | 896.6 | 897.5 | 8,903,200 | 897.50 |
| 2023-03-17 | 927 | 928.8 | 917.1 | 922.5 | 5,099,600 | 922.50 |
| 2023-03-16 | 910.2 | 923.6 | 906.7 | 923 | 5,350,300 | 923 |
| 2023-03-15 | 933.3 | 937.7 | 928.5 | 935.4 | 4,497,200 | 935.40 |
| 2023-03-14 | 930 | 932.3 | 913.2 | 922.4 | 7,199,900 | 922.40 |
| 2023-03-13 | 963.1 | 964.6 | 938.8 | 943.3 | 6,315,200 | 943.30 |
| 2023-03-10 | 969 | 980.9 | 968.8 | 973.2 | 6,134,700 | 973.20 |
| 2023-03-09 | 976.6 | 991 | 968.3 | 984 | 11,992,100 | 984 |
| 2023-03-08 | 968.7 | 973.4 | 967.4 | 971.7 | 3,520,400 | 971.70 |
| 2023-03-07 | 963.5 | 975.5 | 963 | 973.6 | 3,845,200 | 973.60 |
| 2023-03-06 | 970 | 971.3 | 963.5 | 968 | 3,242,000 | 968 |
| 2023-03-03 | 956.5 | 961.8 | 952.1 | 960.9 | 4,501,600 | 960.90 |
| 2023-03-02 | 959.5 | 961.2 | 949.4 | 950.2 | 3,742,400 | 950.20 |
| 2023-03-01 | 949.8 | 957.4 | 949.8 | 953.8 | 3,340,700 | 953.80 |
| 2023-02-28 | 955.8 | 956.3 | 947.3 | 949.8 | 5,537,400 | 949.80 |
| 2023-02-27 | 949.4 | 956.2 | 947.8 | 956 | 3,398,300 | 956 |
| 2023-02-24 | 945 | 949.8 | 940.3 | 945 | 4,184,000 | 945 |
| 2023-02-22 | 955.2 | 957 | 938.6 | 941.9 | 5,496,900 | 941.90 |
| 2023-02-21 | 950.3 | 956.8 | 948.1 | 956.7 | 3,429,300 | 956.70 |
| 2023-02-20 | 944 | 954.1 | 942.3 | 954.1 | 4,090,200 | 954.10 |
| 2023-02-17 | 928.6 | 940 | 926 | 938.2 | 4,103,000 | 938.20 |
| 2023-02-16 | 933.8 | 937.7 | 931.4 | 936.6 | 3,326,400 | 936.60 |
| 2023-02-15 | 938 | 939.4 | 925 | 928.4 | 6,544,200 | 928.40 |
| 2023-02-14 | 948 | 948.6 | 936.2 | 937.7 | 2,810,000 | 937.70 |
| 2023-02-13 | 942.3 | 942.6 | 930.3 | 940.4 | 4,154,500 | 940.40 |
| 2023-02-10 | 942.2 | 949.5 | 936.1 | 942.3 | 5,193,400 | 942.30 |
| 2023-02-09 | 934 | 949.2 | 930.5 | 942.2 | 5,948,200 | 942.20 |
| 2023-02-08 | 969.7 | 981 | 938.1 | 945.1 | 10,616,300 | 945.10 |
| 2023-02-07 | 962.1 | 970.2 | 961.1 | 964.5 | 3,396,000 | 964.50 |
| 2023-02-06 | 971.4 | 977 | 967.4 | 970.2 | 2,896,200 | 970.20 |
| 2023-02-03 | 960.4 | 967.6 | 956.3 | 964.1 | 2,849,500 | 964.10 |
| 2023-02-02 | 983.7 | 983.7 | 965.6 | 966.6 | 3,846,100 | 966.60 |
| 2023-02-01 | 990 | 990.9 | 977.6 | 979.7 | 3,001,500 | 979.70 |
| 2023-01-31 | 983 | 985.7 | 976.5 | 982.4 | 4,594,900 | 982.40 |
| 2023-01-30 | 970.9 | 974.8 | 966.6 | 972.3 | 3,305,500 | 972.30 |
| 2023-01-27 | 970 | 972 | 963.1 | 971 | 3,883,800 | 971 |
| 2023-01-26 | 954.1 | 964.4 | 952.9 | 960 | 3,929,900 | 960 |
| 2023-01-25 | 938.1 | 957.6 | 931.5 | 952.7 | 9,253,600 | 952.70 |
| 2023-01-24 | 960 | 961.5 | 954.8 | 958.5 | 4,919,300 | 958.50 |
| 2023-01-23 | 955 | 959.3 | 950 | 953.9 | 3,101,300 | 953.90 |
| 2023-01-20 | 941.7 | 943.8 | 938.8 | 943.8 | 2,654,000 | 943.80 |
| 2023-01-19 | 943.7 | 952.1 | 935.5 | 937.3 | 3,831,600 | 937.30 |
| 2023-01-18 | 932.3 | 952.3 | 928.5 | 947.5 | 3,339,500 | 947.50 |
| 2023-01-17 | 924.2 | 939.7 | 924.2 | 937.3 | 2,677,300 | 937.30 |
| 2023-01-16 | 930.1 | 932.6 | 923.4 | 924.2 | 3,008,100 | 924.20 |
| 2023-01-13 | 937.9 | 941.8 | 932.8 | 936.1 | 3,375,500 | 936.10 |
| 2023-01-12 | 937.1 | 941.6 | 935.6 | 938.1 | 2,638,700 | 938.10 |
| 2023-01-11 | 923.2 | 933.5 | 923.2 | 933.5 | 3,203,900 | 933.50 |
| 2023-01-10 | 928 | 939.5 | 924.4 | 926.8 | 4,414,900 | 926.80 |
| 2023-01-06 | 931 | 934.7 | 928 | 929.5 | 3,650,800 | 929.50 |
| 2023-01-05 | 932.2 | 935.7 | 929 | 932.7 | 2,833,800 | 932.70 |
| 2023-01-04 | 935.5 | 936.2 | 926 | 931 | 2,807,200 | 931 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
