5019 出光興産(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 | 780.1 | 782.8 | 762.3 | 767.5 | 5,305,900 | 767.50 |
| 2023-12-28 | 772.5 | 788.8 | 771 | 785.8 | 2,770,500 | 785.80 |
| 2023-12-27 | 3,888 | 3,939 | 3,876 | 3,914 | 829,600 | 782.80 |
| 2023-12-26 | 3,850 | 3,873 | 3,833 | 3,856 | 600,600 | 771.20 |
| 2023-12-25 | 3,879 | 3,879 | 3,823 | 3,835 | 694,500 | 767 |
| 2023-12-22 | 3,812 | 3,833 | 3,801 | 3,809 | 755,000 | 761.80 |
| 2023-12-21 | 3,828 | 3,833 | 3,777 | 3,786 | 767,600 | 757.20 |
| 2023-12-20 | 3,866 | 3,903 | 3,854 | 3,861 | 773,600 | 772.20 |
| 2023-12-19 | 3,850 | 3,861 | 3,807 | 3,842 | 868,200 | 768.40 |
| 2023-12-18 | 3,833 | 3,833 | 3,755 | 3,811 | 1,094,400 | 762.20 |
| 2023-12-15 | 3,860 | 3,914 | 3,833 | 3,849 | 1,466,800 | 769.80 |
| 2023-12-14 | 3,994 | 3,998 | 3,857 | 3,864 | 1,194,800 | 772.80 |
| 2023-12-13 | 3,985 | 3,996 | 3,952 | 3,959 | 985,000 | 791.80 |
| 2023-12-12 | 4,050 | 4,053 | 3,989 | 3,990 | 957,800 | 798 |
| 2023-12-11 | 3,986 | 4,048 | 3,980 | 4,041 | 1,076,300 | 808.20 |
| 2023-12-08 | 3,935 | 3,965 | 3,898 | 3,935 | 1,688,600 | 787 |
| 2023-12-07 | 4,009 | 4,017 | 3,975 | 4,005 | 1,073,900 | 801 |
| 2023-12-06 | 3,987 | 4,062 | 3,975 | 4,054 | 945,000 | 810.80 |
| 2023-12-05 | 4,010 | 4,032 | 3,966 | 3,997 | 973,000 | 799.40 |
| 2023-12-04 | 4,085 | 4,097 | 4,010 | 4,024 | 1,056,600 | 804.80 |
| 2023-12-01 | 4,059 | 4,099 | 4,044 | 4,067 | 1,496,600 | 813.40 |
| 2023-11-30 | 4,003 | 4,056 | 3,957 | 4,056 | 4,425,700 | 811.20 |
| 2023-11-29 | 4,059 | 4,076 | 4,007 | 4,030 | 1,154,200 | 806 |
| 2023-11-28 | 4,040 | 4,062 | 4,019 | 4,055 | 1,268,500 | 811 |
| 2023-11-27 | 4,050 | 4,078 | 4,016 | 4,019 | 1,134,400 | 803.80 |
| 2023-11-24 | 4,100 | 4,119 | 4,054 | 4,056 | 1,196,800 | 811.20 |
| 2023-11-22 | 4,076 | 4,119 | 4,055 | 4,086 | 1,500,100 | 817.20 |
| 2023-11-21 | 4,110 | 4,136 | 4,095 | 4,111 | 1,385,400 | 822.20 |
| 2023-11-20 | 4,146 | 4,231 | 4,110 | 4,120 | 1,929,100 | 824 |
| 2023-11-17 | 3,995 | 4,156 | 3,972 | 4,146 | 3,162,700 | 829.20 |
| 2023-11-16 | 4,062 | 4,161 | 4,029 | 4,067 | 4,053,200 | 813.40 |
| 2023-11-15 | 4,000 | 4,147 | 3,962 | 4,101 | 8,228,800 | 820.20 |
| 2023-11-14 | 3,492 | 3,536 | 3,461 | 3,467 | 1,334,800 | 693.40 |
| 2023-11-13 | 3,400 | 3,440 | 3,390 | 3,430 | 1,063,000 | 686 |
| 2023-11-10 | 3,320 | 3,389 | 3,307 | 3,382 | 1,262,600 | 676.40 |
| 2023-11-09 | 3,215 | 3,333 | 3,190 | 3,312 | 1,726,500 | 662.40 |
| 2023-11-08 | 3,328 | 3,335 | 3,194 | 3,212 | 1,938,300 | 642.40 |
| 2023-11-07 | 3,415 | 3,465 | 3,396 | 3,398 | 996,200 | 679.60 |
| 2023-11-06 | 3,431 | 3,444 | 3,414 | 3,423 | 1,099,800 | 684.60 |
| 2023-11-02 | 3,469 | 3,521 | 3,419 | 3,419 | 1,304,700 | 683.80 |
| 2023-11-01 | 3,469 | 3,492 | 3,438 | 3,462 | 1,093,900 | 692.40 |
| 2023-10-31 | 3,371 | 3,425 | 3,367 | 3,419 | 1,139,700 | 683.80 |
| 2023-10-30 | 3,362 | 3,375 | 3,342 | 3,369 | 913,700 | 673.80 |
| 2023-10-27 | 3,350 | 3,407 | 3,340 | 3,403 | 1,138,100 | 680.60 |
| 2023-10-26 | 3,365 | 3,374 | 3,318 | 3,336 | 978,700 | 667.20 |
| 2023-10-25 | 3,303 | 3,412 | 3,284 | 3,365 | 1,886,600 | 673 |
| 2023-10-24 | 3,250 | 3,307 | 3,182 | 3,295 | 1,357,400 | 659 |
| 2023-10-23 | 3,312 | 3,320 | 3,253 | 3,253 | 906,400 | 650.60 |
| 2023-10-20 | 3,326 | 3,355 | 3,310 | 3,332 | 1,236,700 | 666.40 |
| 2023-10-19 | 3,286 | 3,316 | 3,257 | 3,300 | 956,000 | 660 |
| 2023-10-18 | 3,325 | 3,342 | 3,275 | 3,291 | 2,221,200 | 658.20 |
| 2023-10-17 | 3,306 | 3,345 | 3,289 | 3,300 | 1,080,500 | 660 |
| 2023-10-16 | 3,348 | 3,394 | 3,285 | 3,313 | 2,125,100 | 662.60 |
| 2023-10-13 | 3,340 | 3,395 | 3,276 | 3,293 | 3,241,000 | 658.60 |
| 2023-10-12 | 3,153 | 3,443 | 3,108 | 3,349 | 6,646,800 | 669.80 |
| 2023-10-11 | 3,232 | 3,233 | 3,166 | 3,172 | 1,563,600 | 634.40 |
| 2023-10-10 | 3,261 | 3,287 | 3,231 | 3,242 | 1,926,900 | 648.40 |
| 2023-10-06 | 3,067 | 3,108 | 3,034 | 3,077 | 1,328,900 | 615.40 |
| 2023-10-05 | 3,020 | 3,095 | 2,992 | 3,077 | 2,290,300 | 615.40 |
| 2023-10-04 | 3,163 | 3,166 | 3,068 | 3,072 | 1,647,800 | 614.40 |
| 2023-10-03 | 3,297 | 3,297 | 3,156 | 3,168 | 2,084,400 | 633.60 |
| 2023-10-02 | 3,438 | 3,462 | 3,348 | 3,350 | 1,813,900 | 670 |
| 2023-09-29 | 3,496 | 3,498 | 3,405 | 3,438 | 1,544,100 | 687.60 |
| 2023-09-28 | 3,643 | 3,646 | 3,520 | 3,544 | 1,719,200 | 708.80 |
| 2023-09-27 | 3,520 | 3,577 | 3,509 | 3,563 | 1,469,500 | 712.60 |
| 2023-09-26 | 3,520 | 3,531 | 3,487 | 3,518 | 821,400 | 703.60 |
| 2023-09-25 | 3,545 | 3,545 | 3,507 | 3,514 | 930,400 | 702.80 |
| 2023-09-22 | 3,484 | 3,577 | 3,465 | 3,549 | 1,691,700 | 709.80 |
| 2023-09-21 | 3,500 | 3,561 | 3,475 | 3,491 | 1,477,200 | 698.20 |
| 2023-09-20 | 3,655 | 3,662 | 3,524 | 3,524 | 2,376,200 | 704.80 |
| 2023-09-19 | 3,649 | 3,686 | 3,634 | 3,655 | 1,499,100 | 731 |
| 2023-09-15 | 3,651 | 3,741 | 3,643 | 3,646 | 3,555,600 | 729.20 |
| 2023-09-14 | 3,498 | 3,617 | 3,489 | 3,606 | 3,022,800 | 721.20 |
| 2023-09-13 | 3,455 | 3,507 | 3,430 | 3,442 | 2,072,900 | 688.40 |
| 2023-09-12 | 3,347 | 3,376 | 3,334 | 3,362 | 1,228,000 | 672.40 |
| 2023-09-11 | 3,360 | 3,387 | 3,320 | 3,334 | 1,127,600 | 666.80 |
| 2023-09-08 | 3,341 | 3,444 | 3,327 | 3,349 | 2,606,500 | 669.80 |
| 2023-09-07 | 3,260 | 3,289 | 3,257 | 3,276 | 1,262,600 | 655.20 |
| 2023-09-06 | 3,210 | 3,266 | 3,208 | 3,245 | 1,544,100 | 649 |
| 2023-09-05 | 3,200 | 3,200 | 3,154 | 3,182 | 785,900 | 636.40 |
| 2023-09-04 | 3,181 | 3,208 | 3,163 | 3,198 | 1,228,500 | 639.60 |
| 2023-09-01 | 3,096 | 3,170 | 3,090 | 3,163 | 1,707,400 | 632.60 |
| 2023-08-31 | 3,072 | 3,095 | 3,053 | 3,095 | 2,289,500 | 619 |
| 2023-08-30 | 3,070 | 3,081 | 3,055 | 3,064 | 808,900 | 612.80 |
| 2023-08-29 | 3,071 | 3,111 | 3,065 | 3,071 | 1,356,000 | 614.20 |
| 2023-08-28 | 3,034 | 3,082 | 3,021 | 3,061 | 1,334,700 | 612.20 |
| 2023-08-25 | 2,980 | 2,994.5 | 2,969.5 | 2,984 | 621,000 | 596.80 |
| 2023-08-24 | 2,960.5 | 2,994 | 2,960 | 2,980 | 882,600 | 596 |
| 2023-08-23 | 2,973.5 | 2,993 | 2,960.5 | 2,979 | 690,100 | 595.80 |
| 2023-08-22 | 2,956.5 | 2,987 | 2,948.5 | 2,984.5 | 802,200 | 596.90 |
| 2023-08-21 | 2,954 | 2,981 | 2,952.5 | 2,953 | 872,700 | 590.60 |
| 2023-08-18 | 2,951 | 2,968.5 | 2,943 | 2,948.5 | 1,017,900 | 589.70 |
| 2023-08-17 | 2,942.5 | 2,957 | 2,907.5 | 2,945 | 970,300 | 589 |
| 2023-08-16 | 3,022 | 3,022 | 2,940 | 2,942.5 | 1,894,300 | 588.50 |
| 2023-08-15 | 3,070 | 3,080 | 3,052 | 3,058 | 1,206,500 | 611.60 |
| 2023-08-14 | 3,085 | 3,122 | 3,061 | 3,072 | 2,666,500 | 614.40 |
| 2023-08-10 | 3,000 | 3,080 | 2,980 | 3,080 | 4,285,800 | 616 |
| 2023-08-09 | 2,993.5 | 2,994 | 2,934 | 2,951.5 | 1,481,000 | 590.30 |
| 2023-08-08 | 2,991 | 2,998 | 2,972 | 2,992.5 | 1,535,100 | 598.50 |
| 2023-08-07 | 2,944 | 2,997 | 2,942 | 2,991 | 1,581,000 | 598.20 |
| 2023-08-04 | 2,909 | 2,947 | 2,906 | 2,942.5 | 872,300 | 588.50 |
| 2023-08-03 | 2,946 | 2,961 | 2,922 | 2,924.5 | 1,463,600 | 584.90 |
| 2023-08-02 | 2,978.5 | 3,002 | 2,965 | 2,969.5 | 1,183,900 | 593.90 |
| 2023-08-01 | 3,013 | 3,027 | 2,996.5 | 2,996.5 | 1,150,000 | 599.30 |
| 2023-07-31 | 3,013 | 3,015 | 2,986 | 3,000 | 1,228,000 | 600 |
| 2023-07-28 | 2,992 | 3,002 | 2,956.5 | 2,983 | 1,633,400 | 596.60 |
| 2023-07-27 | 3,000 | 3,009 | 2,988 | 3,007 | 1,085,000 | 601.40 |
| 2023-07-26 | 3,030 | 3,030 | 2,985 | 3,006 | 1,631,700 | 601.20 |
| 2023-07-25 | 3,009 | 3,037 | 3,001 | 3,018 | 1,755,200 | 603.60 |
| 2023-07-24 | 2,957 | 3,018 | 2,951.5 | 2,980.5 | 1,863,800 | 596.10 |
| 2023-07-21 | 2,960.5 | 2,974 | 2,934 | 2,940.5 | 1,189,600 | 588.10 |
| 2023-07-20 | 2,940 | 2,954.5 | 2,925.5 | 2,934.5 | 1,277,200 | 586.90 |
| 2023-07-19 | 2,930.5 | 2,944 | 2,920.5 | 2,930.5 | 1,255,100 | 586.10 |
| 2023-07-18 | 2,912 | 2,919.5 | 2,884.5 | 2,903 | 975,700 | 580.60 |
| 2023-07-14 | 2,940 | 2,946 | 2,918.5 | 2,941 | 1,047,600 | 588.20 |
| 2023-07-13 | 2,931.5 | 2,941 | 2,916 | 2,923 | 1,048,400 | 584.60 |
| 2023-07-12 | 2,938 | 2,945.5 | 2,920 | 2,933 | 2,048,700 | 586.60 |
| 2023-07-11 | 2,894 | 2,920 | 2,883.5 | 2,906 | 1,152,700 | 581.20 |
| 2023-07-10 | 2,911 | 2,919 | 2,880 | 2,881.5 | 1,327,500 | 576.30 |
| 2023-07-07 | 2,885 | 2,908 | 2,868.5 | 2,889 | 1,006,300 | 577.80 |
| 2023-07-06 | 2,928 | 2,928 | 2,892.5 | 2,900 | 874,800 | 580 |
| 2023-07-05 | 2,930 | 2,938 | 2,910 | 2,931.5 | 790,200 | 586.30 |
| 2023-07-04 | 2,959 | 2,959.5 | 2,920.5 | 2,922.5 | 1,104,400 | 584.50 |
| 2023-07-03 | 2,894 | 2,942 | 2,894 | 2,942 | 1,285,300 | 588.40 |
| 2023-06-30 | 2,916 | 2,916 | 2,875.5 | 2,886 | 1,175,000 | 577.20 |
| 2023-06-29 | 2,921 | 2,924.5 | 2,881 | 2,904.5 | 1,084,500 | 580.90 |
| 2023-06-28 | 2,900 | 2,927 | 2,881.5 | 2,919.5 | 1,199,400 | 583.90 |
| 2023-06-27 | 2,883 | 2,935 | 2,869.5 | 2,930 | 1,606,300 | 586 |
| 2023-06-26 | 2,882.5 | 2,896.5 | 2,853.5 | 2,857 | 1,027,300 | 571.40 |
| 2023-06-23 | 2,894.5 | 2,928 | 2,853 | 2,865.5 | 1,740,000 | 573.10 |
| 2023-06-22 | 2,959.5 | 2,961 | 2,901 | 2,903 | 1,617,600 | 580.60 |
| 2023-06-21 | 2,890 | 2,924 | 2,867 | 2,919 | 1,359,400 | 583.80 |
| 2023-06-20 | 2,940 | 2,942 | 2,897 | 2,916.5 | 1,420,400 | 583.30 |
| 2023-06-19 | 2,910 | 2,955 | 2,906 | 2,926.5 | 1,652,100 | 585.30 |
| 2023-06-16 | 2,910 | 2,919.5 | 2,888.5 | 2,903 | 1,696,000 | 580.60 |
| 2023-06-15 | 2,923.5 | 2,923.5 | 2,898.5 | 2,902.5 | 1,348,700 | 580.50 |
| 2023-06-14 | 2,944 | 2,961.5 | 2,910.5 | 2,923.5 | 1,276,800 | 584.70 |
| 2023-06-13 | 2,831.5 | 2,913.5 | 2,822 | 2,898 | 1,672,600 | 579.60 |
| 2023-06-12 | 2,875 | 2,878.5 | 2,838 | 2,849.5 | 837,700 | 569.90 |
| 2023-06-09 | 2,870.5 | 2,880 | 2,857 | 2,875 | 1,227,500 | 575 |
| 2023-06-08 | 2,884.5 | 2,916 | 2,863.5 | 2,875.5 | 1,434,800 | 575.10 |
| 2023-06-07 | 2,855 | 2,894 | 2,847 | 2,847.5 | 1,649,500 | 569.50 |
| 2023-06-06 | 2,810 | 2,849 | 2,802 | 2,847 | 1,208,300 | 569.40 |
| 2023-06-05 | 2,800 | 2,832 | 2,796 | 2,829.5 | 1,973,000 | 565.90 |
| 2023-06-02 | 2,733 | 2,759 | 2,730 | 2,756 | 1,377,300 | 551.20 |
| 2023-06-01 | 2,721 | 2,745 | 2,717 | 2,733 | 1,329,900 | 546.60 |
| 2023-05-31 | 2,734 | 2,750 | 2,708 | 2,708 | 3,423,200 | 541.60 |
| 2023-05-30 | 2,792 | 2,797 | 2,756 | 2,773 | 1,193,200 | 554.60 |
| 2023-05-29 | 2,785 | 2,808 | 2,777 | 2,793 | 1,007,700 | 558.60 |
| 2023-05-26 | 2,813 | 2,816 | 2,773 | 2,776 | 1,416,100 | 555.20 |
| 2023-05-25 | 2,852 | 2,856 | 2,835 | 2,842 | 756,600 | 568.40 |
| 2023-05-24 | 2,836 | 2,867 | 2,830 | 2,858 | 1,277,100 | 571.60 |
| 2023-05-23 | 2,803 | 2,814 | 2,780 | 2,810 | 1,416,100 | 562 |
| 2023-05-22 | 2,782 | 2,813 | 2,780 | 2,809 | 1,250,500 | 561.80 |
| 2023-05-19 | 2,772 | 2,790 | 2,756 | 2,771 | 1,173,700 | 554.20 |
| 2023-05-18 | 2,769 | 2,778 | 2,745 | 2,759 | 1,414,600 | 551.80 |
| 2023-05-17 | 2,781 | 2,787 | 2,739 | 2,743 | 2,250,800 | 548.60 |
| 2023-05-16 | 2,826 | 2,831 | 2,809 | 2,810 | 1,097,900 | 562 |
| 2023-05-15 | 2,805 | 2,811 | 2,784 | 2,805 | 1,373,200 | 561 |
| 2023-05-12 | 2,858 | 2,864 | 2,790 | 2,790 | 2,685,000 | 558 |
| 2023-05-11 | 2,918 | 2,940 | 2,862 | 2,881 | 1,578,700 | 576.20 |
| 2023-05-10 | 2,900 | 2,959 | 2,895 | 2,904 | 2,231,300 | 580.80 |
| 2023-05-09 | 2,920 | 2,944 | 2,913 | 2,932 | 1,191,300 | 586.40 |
| 2023-05-08 | 2,916 | 2,917 | 2,878 | 2,889 | 1,272,600 | 577.80 |
| 2023-05-02 | 2,913 | 2,926 | 2,900 | 2,923 | 966,200 | 584.60 |
| 2023-05-01 | 2,920 | 2,931 | 2,901 | 2,914 | 1,109,300 | 582.80 |
| 2023-04-28 | 2,853 | 2,882 | 2,850 | 2,882 | 1,206,500 | 576.40 |
| 2023-04-27 | 2,827 | 2,852 | 2,821 | 2,851 | 995,500 | 570.20 |
| 2023-04-26 | 2,827 | 2,838 | 2,817 | 2,837 | 1,166,800 | 567.40 |
| 2023-04-25 | 2,851 | 2,859 | 2,840 | 2,841 | 1,192,400 | 568.20 |
| 2023-04-24 | 2,835 | 2,859 | 2,830 | 2,844 | 1,042,400 | 568.80 |
| 2023-04-21 | 2,845 | 2,852 | 2,832 | 2,834 | 1,049,200 | 566.80 |
| 2023-04-20 | 2,837 | 2,854 | 2,829 | 2,845 | 1,053,100 | 569 |
| 2023-04-19 | 2,843 | 2,850 | 2,833 | 2,841 | 1,238,000 | 568.20 |
| 2023-04-18 | 2,848 | 2,860 | 2,839 | 2,842 | 1,181,700 | 568.40 |
| 2023-04-17 | 2,856 | 2,863 | 2,838 | 2,854 | 1,389,600 | 570.80 |
| 2023-04-14 | 2,829 | 2,863 | 2,812 | 2,847 | 2,083,300 | 569.40 |
| 2023-04-13 | 2,886 | 2,891 | 2,865 | 2,866 | 1,325,000 | 573.20 |
| 2023-04-12 | 2,914 | 2,914 | 2,872 | 2,886 | 1,152,200 | 577.20 |
| 2023-04-11 | 2,856 | 2,894 | 2,851 | 2,882 | 1,651,700 | 576.40 |
| 2023-04-10 | 2,860 | 2,874 | 2,856 | 2,862 | 1,151,500 | 572.40 |
| 2023-04-07 | 2,847 | 2,860 | 2,842 | 2,845 | 1,112,000 | 569 |
| 2023-04-06 | 2,866 | 2,879 | 2,852 | 2,857 | 1,895,000 | 571.40 |
| 2023-04-05 | 2,945 | 2,950 | 2,882 | 2,888 | 1,933,600 | 577.60 |
| 2023-04-04 | 3,010 | 3,015 | 2,971 | 2,988 | 1,527,100 | 597.60 |
| 2023-04-03 | 2,960 | 3,030 | 2,954 | 2,999 | 1,605,300 | 599.80 |
| 2023-03-31 | 2,908 | 2,920 | 2,896 | 2,900 | 1,282,500 | 580 |
| 2023-03-30 | 2,885 | 2,906 | 2,872 | 2,888 | 1,583,600 | 577.60 |
| 2023-03-29 | 2,968 | 2,971 | 2,937 | 2,965 | 1,130,300 | 593 |
| 2023-03-28 | 2,940 | 2,961 | 2,930 | 2,942 | 974,400 | 588.40 |
| 2023-03-27 | 2,930 | 2,938 | 2,891 | 2,903 | 691,800 | 580.60 |
| 2023-03-24 | 2,902 | 2,929 | 2,895 | 2,911 | 1,077,700 | 582.20 |
| 2023-03-23 | 2,880 | 2,942 | 2,876 | 2,933 | 952,600 | 586.60 |
| 2023-03-22 | 2,906 | 2,926 | 2,887 | 2,909 | 1,065,600 | 581.80 |
| 2023-03-20 | 2,818 | 2,876 | 2,810 | 2,843 | 1,166,000 | 568.60 |
| 2023-03-17 | 2,860 | 2,873 | 2,823 | 2,826 | 2,606,100 | 565.20 |
| 2023-03-16 | 2,833 | 2,883 | 2,824 | 2,864 | 1,851,300 | 572.80 |
| 2023-03-15 | 2,921 | 2,948 | 2,920 | 2,926 | 1,407,200 | 585.20 |
| 2023-03-14 | 3,010 | 3,020 | 2,899 | 2,899 | 3,370,000 | 579.80 |
| 2023-03-13 | 3,055 | 3,060 | 3,030 | 3,050 | 1,001,500 | 610 |
| 2023-03-10 | 3,030 | 3,070 | 3,030 | 3,065 | 1,746,700 | 613 |
| 2023-03-09 | 3,060 | 3,075 | 3,045 | 3,060 | 1,055,800 | 612 |
| 2023-03-08 | 3,065 | 3,080 | 3,055 | 3,055 | 1,314,300 | 611 |
| 2023-03-07 | 3,060 | 3,100 | 3,050 | 3,090 | 1,510,400 | 618 |
| 2023-03-06 | 3,075 | 3,080 | 3,050 | 3,050 | 1,259,200 | 610 |
| 2023-03-03 | 3,060 | 3,080 | 3,055 | 3,075 | 1,232,600 | 615 |
| 2023-03-02 | 3,110 | 3,115 | 3,060 | 3,065 | 1,124,600 | 613 |
| 2023-03-01 | 3,040 | 3,090 | 3,040 | 3,085 | 1,290,600 | 617 |
| 2023-02-28 | 3,045 | 3,060 | 3,035 | 3,035 | 1,747,300 | 607 |
| 2023-02-27 | 3,060 | 3,070 | 3,030 | 3,035 | 1,563,700 | 607 |
| 2023-02-24 | 3,050 | 3,055 | 3,035 | 3,035 | 1,902,400 | 607 |
| 2023-02-22 | 3,080 | 3,085 | 3,060 | 3,060 | 1,381,200 | 612 |
| 2023-02-21 | 3,070 | 3,115 | 3,050 | 3,090 | 1,654,300 | 618 |
| 2023-02-20 | 3,080 | 3,090 | 3,055 | 3,075 | 1,713,500 | 615 |
| 2023-02-17 | 3,140 | 3,145 | 3,095 | 3,095 | 1,492,500 | 619 |
| 2023-02-16 | 3,175 | 3,200 | 3,155 | 3,165 | 1,288,200 | 633 |
| 2023-02-15 | 3,165 | 3,210 | 3,125 | 3,185 | 1,917,300 | 637 |
| 2023-02-14 | 3,185 | 3,210 | 3,180 | 3,200 | 598,600 | 640 |
| 2023-02-13 | 3,175 | 3,220 | 3,165 | 3,170 | 1,094,300 | 634 |
| 2023-02-10 | 3,170 | 3,205 | 3,110 | 3,115 | 1,617,300 | 623 |
| 2023-02-09 | 3,175 | 3,200 | 3,155 | 3,190 | 496,500 | 638 |
| 2023-02-08 | 3,180 | 3,205 | 3,155 | 3,180 | 692,600 | 636 |
| 2023-02-07 | 3,190 | 3,195 | 3,140 | 3,145 | 554,000 | 629 |
| 2023-02-06 | 3,105 | 3,175 | 3,105 | 3,170 | 801,000 | 634 |
| 2023-02-03 | 3,090 | 3,100 | 3,040 | 3,080 | 949,300 | 616 |
| 2023-02-02 | 3,205 | 3,210 | 3,135 | 3,135 | 665,600 | 627 |
| 2023-02-01 | 3,240 | 3,245 | 3,210 | 3,225 | 490,500 | 645 |
| 2023-01-31 | 3,275 | 3,285 | 3,215 | 3,225 | 684,200 | 645 |
| 2023-01-30 | 3,300 | 3,320 | 3,265 | 3,275 | 660,400 | 655 |
| 2023-01-27 | 3,345 | 3,345 | 3,295 | 3,310 | 615,700 | 662 |
| 2023-01-26 | 3,365 | 3,370 | 3,290 | 3,320 | 972,000 | 664 |
| 2023-01-25 | 3,300 | 3,375 | 3,295 | 3,375 | 824,900 | 675 |
| 2023-01-24 | 3,295 | 3,340 | 3,290 | 3,320 | 1,172,900 | 664 |
| 2023-01-23 | 3,235 | 3,280 | 3,230 | 3,275 | 1,088,000 | 655 |
| 2023-01-20 | 3,205 | 3,215 | 3,165 | 3,215 | 940,700 | 643 |
| 2023-01-19 | 3,115 | 3,155 | 3,100 | 3,135 | 613,700 | 627 |
| 2023-01-18 | 3,110 | 3,170 | 3,100 | 3,155 | 700,900 | 631 |
| 2023-01-17 | 3,105 | 3,120 | 3,090 | 3,105 | 494,900 | 621 |
| 2023-01-16 | 3,050 | 3,120 | 3,050 | 3,110 | 843,900 | 622 |
| 2023-01-13 | 3,045 | 3,080 | 3,030 | 3,055 | 726,700 | 611 |
| 2023-01-12 | 3,015 | 3,050 | 3,015 | 3,035 | 593,900 | 607 |
| 2023-01-11 | 2,976 | 3,025 | 2,969 | 3,015 | 520,600 | 603 |
| 2023-01-10 | 2,991 | 3,015 | 2,962 | 2,963 | 1,289,500 | 592.60 |
| 2023-01-06 | 2,977 | 3,015 | 2,971 | 2,984 | 862,500 | 596.80 |
| 2023-01-05 | 2,960 | 3,010 | 2,937 | 2,967 | 797,600 | 593.40 |
| 2023-01-04 | 3,005 | 3,035 | 2,991 | 2,991 | 1,260,900 | 598.20 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2013-12-26]1株→4株
