5401 日本製鉄(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 | 3,233 | 3,268 | 3,210 | 3,230 | 4,870,000 | 3,230 |
| 2023-12-28 | 3,179 | 3,253 | 3,170 | 3,240 | 5,905,800 | 3,240 |
| 2023-12-27 | 3,144 | 3,195 | 3,144 | 3,188 | 4,886,800 | 3,188 |
| 2023-12-26 | 3,142 | 3,157 | 3,137 | 3,144 | 3,103,000 | 3,144 |
| 2023-12-25 | 3,210 | 3,219 | 3,137 | 3,146 | 5,214,400 | 3,146 |
| 2023-12-22 | 3,156 | 3,209 | 3,142 | 3,197 | 5,169,700 | 3,197 |
| 2023-12-21 | 3,165 | 3,176 | 3,136 | 3,161 | 7,747,000 | 3,161 |
| 2023-12-20 | 3,180 | 3,214 | 3,161 | 3,199 | 13,220,500 | 3,199 |
| 2023-12-19 | 3,099 | 3,193 | 3,040 | 3,148 | 33,129,500 | 3,148 |
| 2023-12-18 | 3,245 | 3,249 | 3,202 | 3,239 | 4,040,900 | 3,239 |
| 2023-12-15 | 3,214 | 3,283 | 3,196 | 3,274 | 6,300,400 | 3,274 |
| 2023-12-14 | 3,241 | 3,258 | 3,159 | 3,174 | 7,167,100 | 3,174 |
| 2023-12-13 | 3,300 | 3,307 | 3,248 | 3,266 | 4,206,500 | 3,266 |
| 2023-12-12 | 3,380 | 3,385 | 3,305 | 3,305 | 4,544,000 | 3,305 |
| 2023-12-11 | 3,345 | 3,359 | 3,306 | 3,332 | 3,899,100 | 3,332 |
| 2023-12-08 | 3,358 | 3,370 | 3,285 | 3,301 | 6,430,500 | 3,301 |
| 2023-12-07 | 3,442 | 3,443 | 3,387 | 3,402 | 5,257,000 | 3,402 |
| 2023-12-06 | 3,446 | 3,483 | 3,441 | 3,476 | 4,077,200 | 3,476 |
| 2023-12-05 | 3,471 | 3,486 | 3,424 | 3,433 | 4,474,400 | 3,433 |
| 2023-12-04 | 3,480 | 3,508 | 3,437 | 3,491 | 4,326,700 | 3,491 |
| 2023-12-01 | 3,484 | 3,501 | 3,461 | 3,479 | 4,235,500 | 3,479 |
| 2023-11-30 | 3,420 | 3,460 | 3,397 | 3,457 | 7,234,600 | 3,457 |
| 2023-11-29 | 3,500 | 3,504 | 3,410 | 3,414 | 5,795,300 | 3,414 |
| 2023-11-28 | 3,502 | 3,514 | 3,481 | 3,514 | 4,777,800 | 3,514 |
| 2023-11-27 | 3,497 | 3,523 | 3,473 | 3,485 | 6,124,800 | 3,485 |
| 2023-11-24 | 3,447 | 3,469 | 3,426 | 3,469 | 4,753,200 | 3,469 |
| 2023-11-22 | 3,402 | 3,457 | 3,391 | 3,445 | 6,543,300 | 3,445 |
| 2023-11-21 | 3,432 | 3,436 | 3,380 | 3,394 | 4,576,100 | 3,394 |
| 2023-11-20 | 3,441 | 3,470 | 3,392 | 3,401 | 5,613,300 | 3,401 |
| 2023-11-17 | 3,362 | 3,441 | 3,343 | 3,440 | 7,136,400 | 3,440 |
| 2023-11-16 | 3,315 | 3,385 | 3,311 | 3,375 | 6,689,900 | 3,375 |
| 2023-11-15 | 3,335 | 3,338 | 3,291 | 3,314 | 5,244,400 | 3,314 |
| 2023-11-14 | 3,311 | 3,328 | 3,290 | 3,294 | 4,965,800 | 3,294 |
| 2023-11-13 | 3,258 | 3,280 | 3,244 | 3,274 | 4,636,900 | 3,274 |
| 2023-11-10 | 3,196 | 3,253 | 3,189 | 3,253 | 5,203,300 | 3,253 |
| 2023-11-09 | 3,200 | 3,229 | 3,174 | 3,209 | 5,213,800 | 3,209 |
| 2023-11-08 | 3,284 | 3,287 | 3,164 | 3,164 | 10,051,500 | 3,164 |
| 2023-11-07 | 3,265 | 3,305 | 3,231 | 3,285 | 7,399,600 | 3,285 |
| 2023-11-06 | 3,233 | 3,259 | 3,204 | 3,250 | 8,924,400 | 3,250 |
| 2023-11-02 | 3,277 | 3,279 | 3,166 | 3,202 | 16,373,100 | 3,202 |
| 2023-11-01 | 3,277 | 3,331 | 3,271 | 3,318 | 7,951,700 | 3,318 |
| 2023-10-31 | 3,282 | 3,284 | 3,201 | 3,232 | 6,074,000 | 3,232 |
| 2023-10-30 | 3,254 | 3,268 | 3,229 | 3,248 | 5,003,100 | 3,248 |
| 2023-10-27 | 3,230 | 3,259 | 3,222 | 3,253 | 5,693,100 | 3,253 |
| 2023-10-26 | 3,172 | 3,210 | 3,166 | 3,181 | 4,332,400 | 3,181 |
| 2023-10-25 | 3,240 | 3,258 | 3,198 | 3,207 | 5,296,800 | 3,207 |
| 2023-10-24 | 3,167 | 3,208 | 3,112 | 3,199 | 7,453,700 | 3,199 |
| 2023-10-23 | 3,201 | 3,207 | 3,144 | 3,144 | 5,497,900 | 3,144 |
| 2023-10-20 | 3,210 | 3,243 | 3,201 | 3,219 | 4,727,100 | 3,219 |
| 2023-10-19 | 3,239 | 3,250 | 3,201 | 3,214 | 6,262,800 | 3,214 |
| 2023-10-18 | 3,254 | 3,277 | 3,244 | 3,271 | 6,072,200 | 3,271 |
| 2023-10-17 | 3,261 | 3,282 | 3,213 | 3,217 | 5,995,500 | 3,217 |
| 2023-10-16 | 3,213 | 3,257 | 3,204 | 3,221 | 5,938,700 | 3,221 |
| 2023-10-13 | 3,234 | 3,243 | 3,202 | 3,217 | 8,540,600 | 3,217 |
| 2023-10-12 | 3,316 | 3,325 | 3,234 | 3,268 | 12,448,300 | 3,268 |
| 2023-10-11 | 3,390 | 3,392 | 3,295 | 3,295 | 12,462,000 | 3,295 |
| 2023-10-10 | 3,376 | 3,410 | 3,372 | 3,392 | 7,375,100 | 3,392 |
| 2023-10-06 | 3,335 | 3,380 | 3,298 | 3,326 | 7,012,700 | 3,326 |
| 2023-10-05 | 3,288 | 3,339 | 3,270 | 3,329 | 9,537,900 | 3,329 |
| 2023-10-04 | 3,365 | 3,379 | 3,222 | 3,236 | 16,129,700 | 3,236 |
| 2023-10-03 | 3,473 | 3,474 | 3,386 | 3,395 | 9,801,600 | 3,395 |
| 2023-10-02 | 3,505 | 3,565 | 3,497 | 3,500 | 6,778,800 | 3,500 |
| 2023-09-29 | 3,611 | 3,615 | 3,491 | 3,505 | 10,764,900 | 3,505 |
| 2023-09-28 | 3,647 | 3,705 | 3,620 | 3,640 | 8,803,900 | 3,640 |
| 2023-09-27 | 3,695 | 3,696 | 3,647 | 3,676 | 9,101,200 | 3,676 |
| 2023-09-26 | 3,757 | 3,758 | 3,695 | 3,713 | 6,278,900 | 3,713 |
| 2023-09-25 | 3,750 | 3,751 | 3,692 | 3,717 | 5,717,300 | 3,717 |
| 2023-09-22 | 3,719 | 3,732 | 3,677 | 3,718 | 7,845,800 | 3,718 |
| 2023-09-21 | 3,770 | 3,813 | 3,744 | 3,752 | 9,172,900 | 3,752 |
| 2023-09-20 | 3,792 | 3,816 | 3,716 | 3,738 | 9,586,800 | 3,738 |
| 2023-09-19 | 3,664 | 3,753 | 3,660 | 3,750 | 11,395,700 | 3,750 |
| 2023-09-15 | 3,650 | 3,700 | 3,631 | 3,646 | 11,300,100 | 3,646 |
| 2023-09-14 | 3,578 | 3,637 | 3,570 | 3,637 | 9,001,100 | 3,637 |
| 2023-09-13 | 3,517 | 3,562 | 3,507 | 3,543 | 6,054,600 | 3,543 |
| 2023-09-12 | 3,571 | 3,578 | 3,478 | 3,518 | 6,900,200 | 3,518 |
| 2023-09-11 | 3,570 | 3,573 | 3,520 | 3,539 | 6,446,300 | 3,539 |
| 2023-09-08 | 3,540 | 3,584 | 3,533 | 3,541 | 7,071,500 | 3,541 |
| 2023-09-07 | 3,607 | 3,642 | 3,553 | 3,555 | 10,349,800 | 3,555 |
| 2023-09-06 | 3,649 | 3,679 | 3,604 | 3,627 | 9,930,000 | 3,627 |
| 2023-09-05 | 3,619 | 3,631 | 3,544 | 3,631 | 12,355,800 | 3,631 |
| 2023-09-04 | 3,545 | 3,648 | 3,535 | 3,642 | 12,883,000 | 3,642 |
| 2023-09-01 | 3,460 | 3,520 | 3,450 | 3,506 | 9,339,200 | 3,506 |
| 2023-08-31 | 3,431 | 3,459 | 3,423 | 3,447 | 10,952,900 | 3,447 |
| 2023-08-30 | 3,455 | 3,467 | 3,413 | 3,419 | 7,332,500 | 3,419 |
| 2023-08-29 | 3,440 | 3,454 | 3,394 | 3,423 | 7,044,900 | 3,423 |
| 2023-08-28 | 3,375 | 3,412 | 3,363 | 3,408 | 7,036,500 | 3,408 |
| 2023-08-25 | 3,326 | 3,351 | 3,318 | 3,351 | 3,730,000 | 3,351 |
| 2023-08-24 | 3,350 | 3,359 | 3,337 | 3,354 | 5,157,000 | 3,354 |
| 2023-08-23 | 3,288 | 3,349 | 3,283 | 3,349 | 5,255,400 | 3,349 |
| 2023-08-22 | 3,295 | 3,303 | 3,262 | 3,297 | 4,420,600 | 3,297 |
| 2023-08-21 | 3,243 | 3,286 | 3,236 | 3,268 | 4,206,400 | 3,268 |
| 2023-08-18 | 3,237 | 3,280 | 3,233 | 3,247 | 6,048,100 | 3,247 |
| 2023-08-17 | 3,286 | 3,294 | 3,195 | 3,260 | 8,993,200 | 3,260 |
| 2023-08-16 | 3,344 | 3,356 | 3,301 | 3,302 | 7,903,700 | 3,302 |
| 2023-08-15 | 3,400 | 3,406 | 3,370 | 3,390 | 5,475,300 | 3,390 |
| 2023-08-14 | 3,385 | 3,401 | 3,336 | 3,350 | 6,443,000 | 3,350 |
| 2023-08-10 | 3,377 | 3,378 | 3,327 | 3,373 | 7,750,100 | 3,373 |
| 2023-08-09 | 3,405 | 3,430 | 3,370 | 3,389 | 9,201,100 | 3,389 |
| 2023-08-08 | 3,366 | 3,403 | 3,348 | 3,379 | 11,140,100 | 3,379 |
| 2023-08-07 | 3,315 | 3,424 | 3,315 | 3,380 | 24,195,200 | 3,380 |
| 2023-08-04 | 3,191 | 3,292 | 3,176 | 3,269 | 9,805,400 | 3,269 |
| 2023-08-03 | 3,227 | 3,255 | 3,191 | 3,238 | 8,882,900 | 3,238 |
| 2023-08-02 | 3,267 | 3,303 | 3,240 | 3,248 | 9,055,600 | 3,248 |
| 2023-08-01 | 3,251 | 3,308 | 3,249 | 3,291 | 13,144,900 | 3,291 |
| 2023-07-31 | 3,220 | 3,246 | 3,207 | 3,246 | 11,429,500 | 3,246 |
| 2023-07-28 | 3,165 | 3,201 | 3,127 | 3,175 | 11,720,300 | 3,175 |
| 2023-07-27 | 3,177 | 3,220 | 3,156 | 3,211 | 8,362,500 | 3,211 |
| 2023-07-26 | 3,184 | 3,220 | 3,141 | 3,180 | 10,416,400 | 3,180 |
| 2023-07-25 | 3,150 | 3,180 | 3,127 | 3,180 | 10,774,900 | 3,180 |
| 2023-07-24 | 3,102 | 3,165 | 3,102 | 3,158 | 15,098,600 | 3,158 |
| 2023-07-21 | 3,074 | 3,093 | 3,058 | 3,065 | 7,480,300 | 3,065 |
| 2023-07-20 | 3,029 | 3,085 | 3,025 | 3,065 | 11,257,500 | 3,065 |
| 2023-07-19 | 3,020 | 3,035 | 3,005 | 3,018 | 6,122,700 | 3,018 |
| 2023-07-18 | 2,979.5 | 2,998 | 2,972.5 | 2,991 | 4,756,500 | 2,991 |
| 2023-07-14 | 2,984.5 | 3,009 | 2,967 | 2,997.5 | 6,589,600 | 2,997.50 |
| 2023-07-13 | 2,958.5 | 2,989.5 | 2,940.5 | 2,973.5 | 4,618,600 | 2,973.50 |
| 2023-07-12 | 2,967 | 2,987 | 2,931.5 | 2,944.5 | 4,835,900 | 2,944.50 |
| 2023-07-11 | 2,979 | 2,983.5 | 2,942.5 | 2,945.5 | 6,290,100 | 2,945.50 |
| 2023-07-10 | 3,029 | 3,032 | 2,971.5 | 2,972 | 6,487,700 | 2,972 |
| 2023-07-07 | 2,980 | 3,009 | 2,963.5 | 2,993.5 | 6,287,100 | 2,993.50 |
| 2023-07-06 | 3,032 | 3,039 | 2,971 | 2,996.5 | 11,456,800 | 2,996.50 |
| 2023-07-05 | 3,025 | 3,085 | 3,009 | 3,053 | 8,667,000 | 3,053 |
| 2023-07-04 | 3,030 | 3,035 | 3,001 | 3,021 | 5,675,100 | 3,021 |
| 2023-07-03 | 3,031 | 3,065 | 3,015 | 3,020 | 7,896,400 | 3,020 |
| 2023-06-30 | 2,990 | 3,013 | 2,980.5 | 3,004 | 9,043,800 | 3,004 |
| 2023-06-29 | 3,000 | 3,004 | 2,964 | 2,976 | 6,668,100 | 2,976 |
| 2023-06-28 | 2,959 | 2,995 | 2,944.5 | 2,995 | 10,063,400 | 2,995 |
| 2023-06-27 | 2,942 | 2,966.5 | 2,901.5 | 2,923 | 6,002,000 | 2,923 |
| 2023-06-26 | 2,923.5 | 2,952 | 2,893 | 2,923.5 | 6,842,200 | 2,923.50 |
| 2023-06-23 | 2,955 | 2,957.5 | 2,887.5 | 2,917.5 | 8,096,100 | 2,917.50 |
| 2023-06-22 | 2,930.5 | 2,970 | 2,929 | 2,954 | 7,150,300 | 2,954 |
| 2023-06-21 | 2,875 | 2,938.5 | 2,861.5 | 2,934.5 | 8,197,800 | 2,934.50 |
| 2023-06-20 | 2,924.5 | 2,929.5 | 2,876 | 2,886.5 | 9,169,600 | 2,886.50 |
| 2023-06-19 | 3,005 | 3,008 | 2,925 | 2,937.5 | 8,373,900 | 2,937.50 |
| 2023-06-16 | 3,010 | 3,010 | 2,937.5 | 2,984.5 | 11,403,600 | 2,984.50 |
| 2023-06-15 | 2,998 | 3,029 | 2,973.5 | 2,989 | 10,688,400 | 2,989 |
| 2023-06-14 | 2,926.5 | 3,010 | 2,923.5 | 3,001 | 19,122,900 | 3,001 |
| 2023-06-13 | 2,890 | 2,898.5 | 2,875 | 2,886 | 6,121,300 | 2,886 |
| 2023-06-12 | 2,895 | 2,901 | 2,866.5 | 2,889 | 5,329,700 | 2,889 |
| 2023-06-09 | 2,858 | 2,903 | 2,855.5 | 2,895 | 8,110,000 | 2,895 |
| 2023-06-08 | 2,872.5 | 2,900.5 | 2,834.5 | 2,850.5 | 7,063,800 | 2,850.50 |
| 2023-06-07 | 2,916 | 2,932.5 | 2,850.5 | 2,862 | 10,156,900 | 2,862 |
| 2023-06-06 | 2,859.5 | 2,907.5 | 2,834 | 2,895 | 10,388,500 | 2,895 |
| 2023-06-05 | 2,844 | 2,871 | 2,839.5 | 2,857 | 9,381,300 | 2,857 |
| 2023-06-02 | 2,770 | 2,797 | 2,760.5 | 2,797 | 8,079,500 | 2,797 |
| 2023-06-01 | 2,710 | 2,766 | 2,705.5 | 2,756.5 | 8,144,700 | 2,756.50 |
| 2023-05-31 | 2,800 | 2,801 | 2,715.5 | 2,715.5 | 17,812,100 | 2,715.50 |
| 2023-05-30 | 2,820 | 2,854 | 2,798 | 2,837 | 7,292,400 | 2,837 |
| 2023-05-29 | 2,824 | 2,841.5 | 2,805.5 | 2,811 | 7,286,900 | 2,811 |
| 2023-05-26 | 2,825 | 2,827.5 | 2,780 | 2,790 | 10,734,900 | 2,790 |
| 2023-05-25 | 2,842.5 | 2,856.5 | 2,820.5 | 2,837.5 | 8,225,200 | 2,837.50 |
| 2023-05-24 | 2,837.5 | 2,872 | 2,831 | 2,861.5 | 7,840,100 | 2,861.50 |
| 2023-05-23 | 2,878 | 2,887.5 | 2,816 | 2,819 | 10,874,600 | 2,819 |
| 2023-05-22 | 2,844 | 2,868 | 2,818 | 2,865 | 8,526,600 | 2,865 |
| 2023-05-19 | 2,865 | 2,889.5 | 2,840 | 2,843.5 | 9,014,000 | 2,843.50 |
| 2023-05-18 | 2,865 | 2,887.5 | 2,829 | 2,860.5 | 8,890,700 | 2,860.50 |
| 2023-05-17 | 2,854 | 2,859.5 | 2,814 | 2,835 | 10,447,700 | 2,835 |
| 2023-05-16 | 2,883 | 2,894.5 | 2,861 | 2,871.5 | 7,916,900 | 2,871.50 |
| 2023-05-15 | 2,873.5 | 2,916 | 2,858 | 2,859 | 11,153,000 | 2,859 |
| 2023-05-12 | 2,879.5 | 2,906 | 2,855 | 2,859 | 14,071,400 | 2,859 |
| 2023-05-11 | 2,865 | 2,912 | 2,828 | 2,870 | 26,706,100 | 2,870 |
| 2023-05-10 | 3,099 | 3,180 | 2,772 | 2,825 | 47,784,900 | 2,825 |
| 2023-05-09 | 3,033 | 3,097 | 3,014 | 3,094 | 23,510,200 | 3,094 |
| 2023-05-08 | 2,889.5 | 2,945 | 2,885 | 2,937 | 9,039,600 | 2,937 |
| 2023-05-02 | 2,908.5 | 2,918 | 2,887.5 | 2,898 | 6,796,000 | 2,898 |
| 2023-05-01 | 2,894 | 2,910 | 2,875 | 2,901.5 | 7,904,800 | 2,901.50 |
| 2023-04-28 | 2,918 | 2,923.5 | 2,864 | 2,893 | 10,770,400 | 2,893 |
| 2023-04-27 | 2,837.5 | 2,896 | 2,827 | 2,895.5 | 9,707,900 | 2,895.50 |
| 2023-04-26 | 2,806 | 2,865 | 2,786.5 | 2,857.5 | 18,141,800 | 2,857.50 |
| 2023-04-25 | 2,985 | 2,986.5 | 2,850.5 | 2,856 | 19,894,000 | 2,856 |
| 2023-04-24 | 2,992 | 2,993.5 | 2,950 | 2,970 | 8,412,800 | 2,970 |
| 2023-04-21 | 3,010 | 3,022 | 2,996.5 | 3,007 | 5,511,000 | 3,007 |
| 2023-04-20 | 3,005 | 3,039 | 2,993 | 3,020 | 5,632,300 | 3,020 |
| 2023-04-19 | 3,000 | 3,030 | 2,996.5 | 3,030 | 7,231,100 | 3,030 |
| 2023-04-18 | 3,001 | 3,010 | 2,978 | 2,993 | 6,744,000 | 2,993 |
| 2023-04-17 | 2,990 | 2,998.5 | 2,960 | 2,993 | 7,008,600 | 2,993 |
| 2023-04-14 | 3,016 | 3,016 | 2,994.5 | 2,996 | 5,838,500 | 2,996 |
| 2023-04-13 | 3,022 | 3,025 | 2,979 | 3,003 | 9,091,600 | 3,003 |
| 2023-04-12 | 2,998.5 | 3,053 | 2,987 | 3,048 | 9,968,700 | 3,048 |
| 2023-04-11 | 2,995 | 2,999 | 2,945 | 2,992.5 | 8,905,600 | 2,992.50 |
| 2023-04-10 | 2,971 | 2,990.5 | 2,948 | 2,960.5 | 7,149,300 | 2,960.50 |
| 2023-04-07 | 2,930 | 2,949 | 2,923 | 2,939 | 6,909,800 | 2,939 |
| 2023-04-06 | 2,954.5 | 2,959.5 | 2,905.5 | 2,913 | 12,048,200 | 2,913 |
| 2023-04-05 | 3,000 | 3,015 | 2,963.5 | 2,978.5 | 13,890,600 | 2,978.50 |
| 2023-04-04 | 3,110 | 3,128 | 3,057 | 3,069 | 9,511,400 | 3,069 |
| 2023-04-03 | 3,150 | 3,164 | 3,085 | 3,119 | 12,380,400 | 3,119 |
| 2023-03-31 | 3,042 | 3,149 | 3,042 | 3,120 | 19,231,300 | 3,120 |
| 2023-03-30 | 2,991 | 3,014 | 2,954 | 3,002 | 13,975,100 | 3,002 |
| 2023-03-29 | 3,015 | 3,032 | 2,993.5 | 3,031 | 12,600,000 | 3,031 |
| 2023-03-28 | 3,011 | 3,033 | 2,992 | 2,992.5 | 10,578,000 | 2,992.50 |
| 2023-03-27 | 3,029 | 3,034 | 2,980.5 | 2,998 | 9,124,600 | 2,998 |
| 2023-03-24 | 3,019 | 3,026 | 2,988 | 2,999.5 | 8,843,200 | 2,999.50 |
| 2023-03-23 | 2,985 | 3,032 | 2,973 | 3,019 | 9,335,800 | 3,019 |
| 2023-03-22 | 3,033 | 3,045 | 3,000 | 3,004 | 10,218,700 | 3,004 |
| 2023-03-20 | 2,980 | 3,006 | 2,930 | 2,956.5 | 16,026,500 | 2,956.50 |
| 2023-03-17 | 3,025 | 3,052 | 2,956.5 | 3,001 | 23,848,600 | 3,001 |
| 2023-03-16 | 2,998 | 3,032 | 2,950.5 | 3,002 | 24,024,300 | 3,002 |
| 2023-03-15 | 3,143 | 3,168 | 3,103 | 3,150 | 13,776,500 | 3,150 |
| 2023-03-14 | 3,150 | 3,150 | 3,043 | 3,070 | 21,335,600 | 3,070 |
| 2023-03-13 | 3,150 | 3,199 | 3,109 | 3,196 | 17,688,100 | 3,196 |
| 2023-03-10 | 3,251 | 3,265 | 3,185 | 3,222 | 19,169,400 | 3,222 |
| 2023-03-09 | 3,220 | 3,294 | 3,212 | 3,282 | 18,512,900 | 3,282 |
| 2023-03-08 | 3,212 | 3,221 | 3,186 | 3,207 | 13,313,600 | 3,207 |
| 2023-03-07 | 3,165 | 3,217 | 3,138 | 3,217 | 16,381,100 | 3,217 |
| 2023-03-06 | 3,199 | 3,216 | 3,147 | 3,165 | 17,058,600 | 3,165 |
| 2023-03-03 | 3,148 | 3,183 | 3,133 | 3,148 | 18,497,600 | 3,148 |
| 2023-03-02 | 3,120 | 3,142 | 3,090 | 3,116 | 13,317,300 | 3,116 |
| 2023-03-01 | 3,034 | 3,105 | 3,032 | 3,095 | 17,179,900 | 3,095 |
| 2023-02-28 | 3,148 | 3,159 | 3,033 | 3,037 | 23,579,700 | 3,037 |
| 2023-02-27 | 3,071 | 3,182 | 3,070 | 3,132 | 22,959,900 | 3,132 |
| 2023-02-24 | 3,088 | 3,097 | 3,031 | 3,070 | 18,228,400 | 3,070 |
| 2023-02-22 | 3,055 | 3,107 | 3,046 | 3,101 | 17,329,900 | 3,101 |
| 2023-02-21 | 3,078 | 3,120 | 3,063 | 3,078 | 15,327,500 | 3,078 |
| 2023-02-20 | 3,075 | 3,111 | 3,023 | 3,097 | 24,291,600 | 3,097 |
| 2023-02-17 | 2,975 | 3,073 | 2,971 | 3,050 | 20,875,300 | 3,050 |
| 2023-02-16 | 2,984.5 | 3,009 | 2,953 | 2,988.5 | 20,561,100 | 2,988.50 |
| 2023-02-15 | 2,932 | 2,964 | 2,922.5 | 2,956 | 19,989,100 | 2,956 |
| 2023-02-14 | 2,851 | 2,904 | 2,846 | 2,889.5 | 20,253,600 | 2,889.50 |
| 2023-02-13 | 2,763 | 2,859 | 2,759 | 2,837 | 21,097,200 | 2,837 |
| 2023-02-10 | 2,745 | 2,831 | 2,734.5 | 2,783.5 | 33,327,600 | 2,783.50 |
| 2023-02-09 | 2,627 | 2,679 | 2,623 | 2,662.5 | 10,905,300 | 2,662.50 |
| 2023-02-08 | 2,651 | 2,660 | 2,611 | 2,635.5 | 13,074,900 | 2,635.50 |
| 2023-02-07 | 2,660 | 2,697 | 2,640.5 | 2,670 | 16,536,100 | 2,670 |
| 2023-02-06 | 2,721 | 2,738 | 2,705 | 2,730 | 9,965,300 | 2,730 |
| 2023-02-03 | 2,703 | 2,721.5 | 2,663 | 2,682 | 9,158,100 | 2,682 |
| 2023-02-02 | 2,706 | 2,733 | 2,665 | 2,706 | 11,670,800 | 2,706 |
| 2023-02-01 | 2,705 | 2,745 | 2,699.5 | 2,719 | 10,971,400 | 2,719 |
| 2023-01-31 | 2,710 | 2,723.5 | 2,686 | 2,695 | 10,299,400 | 2,695 |
| 2023-01-30 | 2,725 | 2,735 | 2,680 | 2,702 | 17,910,200 | 2,702 |
| 2023-01-27 | 2,746.5 | 2,761.5 | 2,721 | 2,757 | 16,520,600 | 2,757 |
| 2023-01-26 | 2,719 | 2,748 | 2,689 | 2,721.5 | 21,190,200 | 2,721.50 |
| 2023-01-25 | 2,600 | 2,741 | 2,594 | 2,731.5 | 30,443,400 | 2,731.50 |
| 2023-01-24 | 2,700 | 2,763 | 2,584 | 2,613.5 | 44,128,100 | 2,613.50 |
| 2023-01-23 | 2,664 | 2,695 | 2,634.5 | 2,690 | 16,018,400 | 2,690 |
| 2023-01-20 | 2,573 | 2,641.5 | 2,559 | 2,628 | 13,748,900 | 2,628 |
| 2023-01-19 | 2,540 | 2,566 | 2,534.5 | 2,555 | 7,556,900 | 2,555 |
| 2023-01-18 | 2,521 | 2,579.5 | 2,508.5 | 2,569 | 10,265,600 | 2,569 |
| 2023-01-17 | 2,475 | 2,545 | 2,470 | 2,537.5 | 8,960,100 | 2,537.50 |
| 2023-01-16 | 2,560 | 2,565 | 2,480 | 2,512 | 11,514,000 | 2,512 |
| 2023-01-13 | 2,474.5 | 2,558.5 | 2,470 | 2,540.5 | 16,581,800 | 2,540.50 |
| 2023-01-12 | 2,446.5 | 2,486 | 2,435 | 2,468 | 10,482,600 | 2,468 |
| 2023-01-11 | 2,390 | 2,473.5 | 2,390 | 2,455 | 16,304,200 | 2,455 |
| 2023-01-10 | 2,310 | 2,376 | 2,300 | 2,368 | 12,202,600 | 2,368 |
| 2023-01-06 | 2,280 | 2,296.5 | 2,262 | 2,287 | 6,072,800 | 2,287 |
| 2023-01-05 | 2,242.5 | 2,254 | 2,228 | 2,250.5 | 4,703,300 | 2,250.50 |
| 2023-01-04 | 2,277 | 2,280.5 | 2,230.5 | 2,232.5 | 7,570,900 | 2,232.50 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
