5449 大阪製鐵(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 | 2,431 | 2,491 | 2,383 | 2,476 | 122,000 | 2,476 |
| 2023-12-28 | 2,438 | 2,549 | 2,400 | 2,407 | 362,100 | 2,407 |
| 2023-12-27 | 2,300 | 2,389 | 2,211 | 2,388 | 248,000 | 2,388 |
| 2023-12-26 | 2,113 | 2,120 | 2,066 | 2,104 | 30,800 | 2,104 |
| 2023-12-25 | 2,080 | 2,121 | 2,079 | 2,113 | 25,700 | 2,113 |
| 2023-12-22 | 2,051 | 2,113 | 2,051 | 2,078 | 48,600 | 2,078 |
| 2023-12-21 | 2,058 | 2,094 | 2,006 | 2,046 | 63,500 | 2,046 |
| 2023-12-20 | 2,199 | 2,199 | 2,058 | 2,089 | 119,400 | 2,089 |
| 2023-12-19 | 1,982 | 2,188 | 1,966 | 2,187 | 276,100 | 2,187 |
| 2023-12-18 | 2,158 | 2,213 | 2,126 | 2,202 | 93,300 | 2,202 |
| 2023-12-15 | 2,078 | 2,260 | 2,063 | 2,200 | 166,300 | 2,200 |
| 2023-12-14 | 2,070 | 2,100 | 2,035 | 2,078 | 91,200 | 2,078 |
| 2023-12-13 | 1,950 | 2,018 | 1,942 | 1,990 | 66,700 | 1,990 |
| 2023-12-12 | 1,950 | 1,950 | 1,926 | 1,930 | 19,200 | 1,930 |
| 2023-12-11 | 1,904 | 1,940 | 1,899 | 1,940 | 26,000 | 1,940 |
| 2023-12-08 | 1,864 | 1,888 | 1,857 | 1,885 | 42,200 | 1,885 |
| 2023-12-07 | 1,884 | 1,909 | 1,880 | 1,899 | 18,500 | 1,899 |
| 2023-12-06 | 1,875 | 1,910 | 1,852 | 1,902 | 17,800 | 1,902 |
| 2023-12-05 | 1,895 | 1,901 | 1,869 | 1,877 | 41,800 | 1,877 |
| 2023-12-04 | 1,885 | 1,920 | 1,883 | 1,912 | 12,700 | 1,912 |
| 2023-12-01 | 1,914 | 1,916 | 1,887 | 1,900 | 30,900 | 1,900 |
| 2023-11-30 | 1,880 | 1,920 | 1,878 | 1,907 | 14,100 | 1,907 |
| 2023-11-29 | 1,901 | 1,909 | 1,880 | 1,884 | 21,000 | 1,884 |
| 2023-11-28 | 1,908 | 1,927 | 1,896 | 1,913 | 16,700 | 1,913 |
| 2023-11-27 | 1,909 | 1,925 | 1,893 | 1,900 | 18,100 | 1,900 |
| 2023-11-24 | 1,900 | 1,911 | 1,897 | 1,908 | 14,800 | 1,908 |
| 2023-11-22 | 1,885 | 1,918 | 1,885 | 1,900 | 15,300 | 1,900 |
| 2023-11-21 | 1,886 | 1,909 | 1,872 | 1,894 | 22,900 | 1,894 |
| 2023-11-20 | 1,948 | 1,960 | 1,896 | 1,896 | 41,600 | 1,896 |
| 2023-11-17 | 1,887 | 1,939 | 1,887 | 1,932 | 39,700 | 1,932 |
| 2023-11-16 | 1,859 | 1,895 | 1,840 | 1,887 | 25,900 | 1,887 |
| 2023-11-15 | 1,836 | 1,870 | 1,833 | 1,868 | 23,300 | 1,868 |
| 2023-11-14 | 1,855 | 1,866 | 1,833 | 1,836 | 33,600 | 1,836 |
| 2023-11-13 | 1,860 | 1,872 | 1,846 | 1,855 | 27,500 | 1,855 |
| 2023-11-10 | 1,822 | 1,870 | 1,822 | 1,869 | 45,700 | 1,869 |
| 2023-11-09 | 1,870 | 1,885 | 1,823 | 1,845 | 58,000 | 1,845 |
| 2023-11-08 | 1,902 | 1,908 | 1,844 | 1,860 | 72,300 | 1,860 |
| 2023-11-07 | 1,893 | 1,922 | 1,878 | 1,903 | 43,100 | 1,903 |
| 2023-11-06 | 1,892 | 1,905 | 1,858 | 1,893 | 68,200 | 1,893 |
| 2023-11-02 | 1,860 | 1,913 | 1,843 | 1,852 | 92,400 | 1,852 |
| 2023-11-01 | 1,795 | 1,862 | 1,776 | 1,850 | 92,700 | 1,850 |
| 2023-10-31 | 1,720 | 1,786 | 1,705 | 1,771 | 135,600 | 1,771 |
| 2023-10-30 | 1,735 | 1,805 | 1,688 | 1,780 | 281,700 | 1,780 |
| 2023-10-27 | 1,674 | 1,736 | 1,674 | 1,735 | 43,500 | 1,735 |
| 2023-10-26 | 1,696 | 1,703 | 1,641 | 1,654 | 41,400 | 1,654 |
| 2023-10-25 | 1,721 | 1,734 | 1,702 | 1,706 | 49,800 | 1,706 |
| 2023-10-24 | 1,675 | 1,709 | 1,643 | 1,704 | 71,400 | 1,704 |
| 2023-10-23 | 1,670 | 1,685 | 1,662 | 1,672 | 36,000 | 1,672 |
| 2023-10-20 | 1,666 | 1,710 | 1,666 | 1,690 | 29,300 | 1,690 |
| 2023-10-19 | 1,707 | 1,707 | 1,666 | 1,677 | 21,800 | 1,677 |
| 2023-10-18 | 1,730 | 1,736 | 1,689 | 1,707 | 24,900 | 1,707 |
| 2023-10-17 | 1,694 | 1,722 | 1,683 | 1,696 | 36,100 | 1,696 |
| 2023-10-16 | 1,686 | 1,699 | 1,646 | 1,686 | 35,500 | 1,686 |
| 2023-10-13 | 1,717 | 1,743 | 1,698 | 1,702 | 32,200 | 1,702 |
| 2023-10-12 | 1,751 | 1,751 | 1,709 | 1,743 | 34,300 | 1,743 |
| 2023-10-11 | 1,755 | 1,764 | 1,733 | 1,733 | 31,700 | 1,733 |
| 2023-10-10 | 1,742 | 1,775 | 1,742 | 1,755 | 52,600 | 1,755 |
| 2023-10-06 | 1,710 | 1,739 | 1,683 | 1,728 | 56,700 | 1,728 |
| 2023-10-05 | 1,675 | 1,712 | 1,675 | 1,698 | 58,000 | 1,698 |
| 2023-10-04 | 1,691 | 1,715 | 1,642 | 1,654 | 138,400 | 1,654 |
| 2023-10-03 | 1,839 | 1,839 | 1,725 | 1,725 | 118,400 | 1,725 |
| 2023-10-02 | 1,840 | 1,890 | 1,837 | 1,839 | 75,600 | 1,839 |
| 2023-09-29 | 1,871 | 1,871 | 1,824 | 1,841 | 68,000 | 1,841 |
| 2023-09-28 | 1,830 | 1,885 | 1,818 | 1,870 | 68,000 | 1,870 |
| 2023-09-27 | 1,839 | 1,840 | 1,792 | 1,840 | 153,200 | 1,840 |
| 2023-09-26 | 1,841 | 1,883 | 1,818 | 1,879 | 57,300 | 1,879 |
| 2023-09-25 | 1,849 | 1,864 | 1,829 | 1,845 | 84,400 | 1,845 |
| 2023-09-22 | 1,875 | 1,876 | 1,816 | 1,848 | 99,500 | 1,848 |
| 2023-09-21 | 1,864 | 1,904 | 1,864 | 1,894 | 74,900 | 1,894 |
| 2023-09-20 | 1,888 | 1,899 | 1,863 | 1,864 | 56,200 | 1,864 |
| 2023-09-19 | 1,858 | 1,888 | 1,857 | 1,888 | 87,000 | 1,888 |
| 2023-09-15 | 1,826 | 1,866 | 1,826 | 1,858 | 104,200 | 1,858 |
| 2023-09-14 | 1,781 | 1,810 | 1,781 | 1,810 | 61,200 | 1,810 |
| 2023-09-13 | 1,783 | 1,799 | 1,777 | 1,788 | 43,100 | 1,788 |
| 2023-09-12 | 1,762 | 1,802 | 1,762 | 1,800 | 76,500 | 1,800 |
| 2023-09-11 | 1,780 | 1,793 | 1,746 | 1,760 | 52,400 | 1,760 |
| 2023-09-08 | 1,807 | 1,807 | 1,770 | 1,780 | 74,500 | 1,780 |
| 2023-09-07 | 1,803 | 1,819 | 1,796 | 1,802 | 59,700 | 1,802 |
| 2023-09-06 | 1,806 | 1,826 | 1,804 | 1,823 | 46,100 | 1,823 |
| 2023-09-05 | 1,801 | 1,816 | 1,770 | 1,816 | 105,400 | 1,816 |
| 2023-09-04 | 1,733 | 1,803 | 1,733 | 1,801 | 71,700 | 1,801 |
| 2023-09-01 | 1,681 | 1,720 | 1,680 | 1,716 | 60,600 | 1,716 |
| 2023-08-31 | 1,682 | 1,696 | 1,681 | 1,681 | 26,000 | 1,681 |
| 2023-08-30 | 1,691 | 1,704 | 1,682 | 1,686 | 32,500 | 1,686 |
| 2023-08-29 | 1,686 | 1,691 | 1,674 | 1,680 | 32,200 | 1,680 |
| 2023-08-28 | 1,662 | 1,679 | 1,660 | 1,675 | 48,100 | 1,675 |
| 2023-08-25 | 1,644 | 1,647 | 1,631 | 1,647 | 97,800 | 1,647 |
| 2023-08-24 | 1,656 | 1,666 | 1,656 | 1,657 | 43,000 | 1,657 |
| 2023-08-23 | 1,637 | 1,661 | 1,637 | 1,661 | 54,800 | 1,661 |
| 2023-08-22 | 1,633 | 1,646 | 1,618 | 1,645 | 68,600 | 1,645 |
| 2023-08-21 | 1,593 | 1,633 | 1,593 | 1,633 | 80,700 | 1,633 |
| 2023-08-18 | 1,556 | 1,592 | 1,556 | 1,589 | 96,900 | 1,589 |
| 2023-08-17 | 1,600 | 1,602 | 1,533 | 1,579 | 91,400 | 1,579 |
| 2023-08-16 | 1,603 | 1,618 | 1,594 | 1,604 | 84,800 | 1,604 |
| 2023-08-15 | 1,613 | 1,630 | 1,602 | 1,605 | 91,600 | 1,605 |
| 2023-08-14 | 1,615 | 1,639 | 1,614 | 1,621 | 57,800 | 1,621 |
| 2023-08-10 | 1,643 | 1,643 | 1,621 | 1,630 | 82,700 | 1,630 |
| 2023-08-09 | 1,657 | 1,670 | 1,640 | 1,645 | 65,100 | 1,645 |
| 2023-08-08 | 1,651 | 1,673 | 1,638 | 1,657 | 81,600 | 1,657 |
| 2023-08-07 | 1,690 | 1,691 | 1,653 | 1,656 | 157,600 | 1,656 |
| 2023-08-04 | 1,659 | 1,709 | 1,659 | 1,691 | 109,900 | 1,691 |
| 2023-08-03 | 1,660 | 1,664 | 1,626 | 1,663 | 116,000 | 1,663 |
| 2023-08-02 | 1,649 | 1,681 | 1,647 | 1,674 | 94,900 | 1,674 |
| 2023-08-01 | 1,629 | 1,657 | 1,629 | 1,650 | 126,500 | 1,650 |
| 2023-07-31 | 1,604 | 1,657 | 1,604 | 1,640 | 255,400 | 1,640 |
| 2023-07-28 | 1,579 | 1,607 | 1,563 | 1,605 | 363,900 | 1,605 |
| 2023-07-27 | 1,574 | 1,649 | 1,557 | 1,573 | 796,100 | 1,573 |
| 2023-07-26 | 1,500 | 1,574 | 1,478 | 1,560 | 176,800 | 1,560 |
| 2023-07-25 | 1,504 | 1,510 | 1,486 | 1,501 | 93,900 | 1,501 |
| 2023-07-24 | 1,463 | 1,560 | 1,463 | 1,515 | 278,000 | 1,515 |
| 2023-07-21 | 1,436 | 1,436 | 1,421 | 1,425 | 62,700 | 1,425 |
| 2023-07-20 | 1,447 | 1,452 | 1,417 | 1,422 | 57,100 | 1,422 |
| 2023-07-19 | 1,446 | 1,454 | 1,438 | 1,443 | 29,600 | 1,443 |
| 2023-07-18 | 1,420 | 1,448 | 1,420 | 1,438 | 36,600 | 1,438 |
| 2023-07-14 | 1,412 | 1,423 | 1,408 | 1,417 | 44,200 | 1,417 |
| 2023-07-13 | 1,410 | 1,410 | 1,396 | 1,399 | 71,200 | 1,399 |
| 2023-07-12 | 1,397 | 1,406 | 1,392 | 1,395 | 43,900 | 1,395 |
| 2023-07-11 | 1,386 | 1,393 | 1,375 | 1,387 | 63,700 | 1,387 |
| 2023-07-10 | 1,382 | 1,392 | 1,373 | 1,376 | 54,300 | 1,376 |
| 2023-07-07 | 1,383 | 1,384 | 1,357 | 1,373 | 72,100 | 1,373 |
| 2023-07-06 | 1,412 | 1,415 | 1,395 | 1,406 | 48,900 | 1,406 |
| 2023-07-05 | 1,400 | 1,412 | 1,380 | 1,412 | 51,400 | 1,412 |
| 2023-07-04 | 1,415 | 1,415 | 1,399 | 1,407 | 32,500 | 1,407 |
| 2023-07-03 | 1,405 | 1,418 | 1,404 | 1,415 | 37,300 | 1,415 |
| 2023-06-30 | 1,395 | 1,405 | 1,390 | 1,396 | 65,500 | 1,396 |
| 2023-06-29 | 1,405 | 1,408 | 1,392 | 1,397 | 37,000 | 1,397 |
| 2023-06-28 | 1,388 | 1,405 | 1,388 | 1,404 | 42,400 | 1,404 |
| 2023-06-27 | 1,380 | 1,390 | 1,375 | 1,378 | 38,500 | 1,378 |
| 2023-06-26 | 1,385 | 1,400 | 1,375 | 1,380 | 49,800 | 1,380 |
| 2023-06-23 | 1,394 | 1,404 | 1,362 | 1,378 | 39,400 | 1,378 |
| 2023-06-22 | 1,389 | 1,400 | 1,388 | 1,393 | 51,200 | 1,393 |
| 2023-06-21 | 1,378 | 1,397 | 1,378 | 1,383 | 62,500 | 1,383 |
| 2023-06-20 | 1,401 | 1,413 | 1,391 | 1,398 | 43,500 | 1,398 |
| 2023-06-19 | 1,404 | 1,415 | 1,396 | 1,415 | 30,400 | 1,415 |
| 2023-06-16 | 1,406 | 1,407 | 1,395 | 1,403 | 55,400 | 1,403 |
| 2023-06-15 | 1,408 | 1,415 | 1,394 | 1,394 | 33,100 | 1,394 |
| 2023-06-14 | 1,411 | 1,419 | 1,402 | 1,402 | 43,800 | 1,402 |
| 2023-06-13 | 1,396 | 1,398 | 1,380 | 1,393 | 49,500 | 1,393 |
| 2023-06-12 | 1,387 | 1,404 | 1,385 | 1,395 | 37,700 | 1,395 |
| 2023-06-09 | 1,377 | 1,391 | 1,377 | 1,386 | 36,700 | 1,386 |
| 2023-06-08 | 1,387 | 1,387 | 1,355 | 1,367 | 78,900 | 1,367 |
| 2023-06-07 | 1,399 | 1,410 | 1,375 | 1,379 | 77,300 | 1,379 |
| 2023-06-06 | 1,375 | 1,393 | 1,369 | 1,387 | 45,700 | 1,387 |
| 2023-06-05 | 1,374 | 1,387 | 1,374 | 1,377 | 48,700 | 1,377 |
| 2023-06-02 | 1,350 | 1,366 | 1,350 | 1,355 | 79,700 | 1,355 |
| 2023-06-01 | 1,320 | 1,343 | 1,320 | 1,339 | 39,900 | 1,339 |
| 2023-05-31 | 1,333 | 1,344 | 1,320 | 1,324 | 65,400 | 1,324 |
| 2023-05-30 | 1,338 | 1,357 | 1,337 | 1,348 | 50,500 | 1,348 |
| 2023-05-29 | 1,324 | 1,343 | 1,323 | 1,338 | 45,500 | 1,338 |
| 2023-05-26 | 1,319 | 1,325 | 1,302 | 1,303 | 31,200 | 1,303 |
| 2023-05-25 | 1,312 | 1,324 | 1,296 | 1,319 | 35,600 | 1,319 |
| 2023-05-24 | 1,307 | 1,322 | 1,307 | 1,313 | 45,100 | 1,313 |
| 2023-05-23 | 1,350 | 1,365 | 1,311 | 1,315 | 75,500 | 1,315 |
| 2023-05-22 | 1,329 | 1,350 | 1,329 | 1,350 | 51,900 | 1,350 |
| 2023-05-19 | 1,318 | 1,335 | 1,318 | 1,329 | 52,400 | 1,329 |
| 2023-05-18 | 1,322 | 1,337 | 1,318 | 1,324 | 41,300 | 1,324 |
| 2023-05-17 | 1,314 | 1,324 | 1,298 | 1,300 | 84,300 | 1,300 |
| 2023-05-16 | 1,335 | 1,347 | 1,330 | 1,337 | 66,400 | 1,337 |
| 2023-05-15 | 1,306 | 1,333 | 1,306 | 1,322 | 59,200 | 1,322 |
| 2023-05-12 | 1,292 | 1,308 | 1,290 | 1,303 | 44,400 | 1,303 |
| 2023-05-11 | 1,318 | 1,318 | 1,279 | 1,287 | 118,900 | 1,287 |
| 2023-05-10 | 1,344 | 1,358 | 1,327 | 1,334 | 117,500 | 1,334 |
| 2023-05-09 | 1,312 | 1,350 | 1,312 | 1,344 | 77,900 | 1,344 |
| 2023-05-08 | 1,282 | 1,309 | 1,282 | 1,305 | 39,300 | 1,305 |
| 2023-05-02 | 1,308 | 1,308 | 1,279 | 1,292 | 49,400 | 1,292 |
| 2023-05-01 | 1,325 | 1,346 | 1,298 | 1,312 | 75,600 | 1,312 |
| 2023-04-28 | 1,269 | 1,318 | 1,269 | 1,305 | 117,900 | 1,305 |
| 2023-04-27 | 1,223 | 1,330 | 1,222 | 1,269 | 271,200 | 1,269 |
| 2023-04-26 | 1,240 | 1,240 | 1,213 | 1,225 | 92,800 | 1,225 |
| 2023-04-25 | 1,273 | 1,289 | 1,251 | 1,252 | 58,100 | 1,252 |
| 2023-04-24 | 1,290 | 1,290 | 1,245 | 1,261 | 74,700 | 1,261 |
| 2023-04-21 | 1,289 | 1,305 | 1,280 | 1,295 | 43,400 | 1,295 |
| 2023-04-20 | 1,271 | 1,295 | 1,271 | 1,290 | 24,000 | 1,290 |
| 2023-04-19 | 1,278 | 1,290 | 1,272 | 1,284 | 26,100 | 1,284 |
| 2023-04-18 | 1,284 | 1,287 | 1,277 | 1,281 | 22,800 | 1,281 |
| 2023-04-17 | 1,286 | 1,292 | 1,281 | 1,285 | 19,800 | 1,285 |
| 2023-04-14 | 1,292 | 1,301 | 1,288 | 1,291 | 29,300 | 1,291 |
| 2023-04-13 | 1,300 | 1,300 | 1,281 | 1,292 | 37,200 | 1,292 |
| 2023-04-12 | 1,292 | 1,308 | 1,292 | 1,303 | 27,600 | 1,303 |
| 2023-04-11 | 1,285 | 1,299 | 1,282 | 1,296 | 27,200 | 1,296 |
| 2023-04-10 | 1,281 | 1,294 | 1,272 | 1,279 | 28,200 | 1,279 |
| 2023-04-07 | 1,276 | 1,287 | 1,275 | 1,280 | 37,200 | 1,280 |
| 2023-04-06 | 1,275 | 1,278 | 1,258 | 1,258 | 62,700 | 1,258 |
| 2023-04-05 | 1,321 | 1,325 | 1,281 | 1,283 | 107,000 | 1,283 |
| 2023-04-04 | 1,363 | 1,363 | 1,337 | 1,349 | 58,300 | 1,349 |
| 2023-04-03 | 1,334 | 1,356 | 1,321 | 1,352 | 85,300 | 1,352 |
| 2023-03-31 | 1,269 | 1,329 | 1,269 | 1,321 | 134,600 | 1,321 |
| 2023-03-30 | 1,254 | 1,266 | 1,236 | 1,250 | 91,100 | 1,250 |
| 2023-03-29 | 1,246 | 1,260 | 1,244 | 1,260 | 191,400 | 1,260 |
| 2023-03-28 | 1,250 | 1,257 | 1,235 | 1,238 | 65,300 | 1,238 |
| 2023-03-27 | 1,244 | 1,252 | 1,228 | 1,242 | 111,900 | 1,242 |
| 2023-03-24 | 1,247 | 1,251 | 1,233 | 1,234 | 31,000 | 1,234 |
| 2023-03-23 | 1,236 | 1,245 | 1,226 | 1,241 | 34,600 | 1,241 |
| 2023-03-22 | 1,260 | 1,266 | 1,243 | 1,247 | 53,500 | 1,247 |
| 2023-03-20 | 1,244 | 1,257 | 1,220 | 1,226 | 87,000 | 1,226 |
| 2023-03-17 | 1,265 | 1,282 | 1,240 | 1,251 | 75,500 | 1,251 |
| 2023-03-16 | 1,272 | 1,290 | 1,253 | 1,257 | 119,800 | 1,257 |
| 2023-03-15 | 1,330 | 1,336 | 1,313 | 1,326 | 111,300 | 1,326 |
| 2023-03-14 | 1,336 | 1,342 | 1,295 | 1,300 | 136,400 | 1,300 |
| 2023-03-13 | 1,359 | 1,365 | 1,331 | 1,352 | 117,800 | 1,352 |
| 2023-03-10 | 1,393 | 1,402 | 1,367 | 1,375 | 199,300 | 1,375 |
| 2023-03-09 | 1,413 | 1,436 | 1,403 | 1,415 | 102,400 | 1,415 |
| 2023-03-08 | 1,446 | 1,446 | 1,397 | 1,402 | 93,000 | 1,402 |
| 2023-03-07 | 1,449 | 1,458 | 1,438 | 1,449 | 48,000 | 1,449 |
| 2023-03-06 | 1,451 | 1,473 | 1,445 | 1,449 | 116,000 | 1,449 |
| 2023-03-03 | 1,433 | 1,486 | 1,433 | 1,459 | 343,200 | 1,459 |
| 2023-03-02 | 1,413 | 1,433 | 1,393 | 1,403 | 117,300 | 1,403 |
| 2023-03-01 | 1,367 | 1,418 | 1,367 | 1,411 | 131,200 | 1,411 |
| 2023-02-28 | 1,377 | 1,394 | 1,355 | 1,362 | 73,800 | 1,362 |
| 2023-02-27 | 1,366 | 1,383 | 1,356 | 1,372 | 83,300 | 1,372 |
| 2023-02-24 | 1,385 | 1,404 | 1,364 | 1,369 | 143,800 | 1,369 |
| 2023-02-22 | 1,370 | 1,385 | 1,352 | 1,366 | 135,000 | 1,366 |
| 2023-02-21 | 1,325 | 1,388 | 1,310 | 1,380 | 175,500 | 1,380 |
| 2023-02-20 | 1,325 | 1,349 | 1,312 | 1,325 | 111,200 | 1,325 |
| 2023-02-17 | 1,270 | 1,320 | 1,270 | 1,315 | 140,500 | 1,315 |
| 2023-02-16 | 1,280 | 1,289 | 1,265 | 1,279 | 66,500 | 1,279 |
| 2023-02-15 | 1,248 | 1,277 | 1,243 | 1,273 | 67,100 | 1,273 |
| 2023-02-14 | 1,241 | 1,250 | 1,237 | 1,242 | 31,400 | 1,242 |
| 2023-02-13 | 1,223 | 1,244 | 1,223 | 1,229 | 41,400 | 1,229 |
| 2023-02-10 | 1,222 | 1,246 | 1,210 | 1,234 | 66,000 | 1,234 |
| 2023-02-09 | 1,204 | 1,230 | 1,204 | 1,225 | 39,600 | 1,225 |
| 2023-02-08 | 1,212 | 1,221 | 1,204 | 1,209 | 16,300 | 1,209 |
| 2023-02-07 | 1,216 | 1,221 | 1,200 | 1,218 | 35,300 | 1,218 |
| 2023-02-06 | 1,222 | 1,230 | 1,216 | 1,228 | 47,600 | 1,228 |
| 2023-02-03 | 1,225 | 1,229 | 1,196 | 1,207 | 93,000 | 1,207 |
| 2023-02-02 | 1,221 | 1,239 | 1,207 | 1,235 | 76,100 | 1,235 |
| 2023-02-01 | 1,242 | 1,261 | 1,218 | 1,225 | 66,200 | 1,225 |
| 2023-01-31 | 1,268 | 1,285 | 1,211 | 1,239 | 164,500 | 1,239 |
| 2023-01-30 | 1,285 | 1,290 | 1,261 | 1,270 | 73,000 | 1,270 |
| 2023-01-27 | 1,273 | 1,288 | 1,267 | 1,277 | 36,100 | 1,277 |
| 2023-01-26 | 1,276 | 1,277 | 1,251 | 1,273 | 57,600 | 1,273 |
| 2023-01-25 | 1,260 | 1,281 | 1,237 | 1,275 | 96,400 | 1,275 |
| 2023-01-24 | 1,277 | 1,300 | 1,255 | 1,268 | 113,200 | 1,268 |
| 2023-01-23 | 1,280 | 1,284 | 1,258 | 1,278 | 98,500 | 1,278 |
| 2023-01-20 | 1,225 | 1,255 | 1,223 | 1,253 | 69,400 | 1,253 |
| 2023-01-19 | 1,217 | 1,227 | 1,195 | 1,219 | 39,400 | 1,219 |
| 2023-01-18 | 1,239 | 1,255 | 1,200 | 1,219 | 83,100 | 1,219 |
| 2023-01-17 | 1,224 | 1,243 | 1,217 | 1,241 | 81,300 | 1,241 |
| 2023-01-16 | 1,190 | 1,223 | 1,190 | 1,217 | 144,600 | 1,217 |
| 2023-01-13 | 1,155 | 1,201 | 1,154 | 1,192 | 137,200 | 1,192 |
| 2023-01-12 | 1,147 | 1,164 | 1,147 | 1,159 | 52,100 | 1,159 |
| 2023-01-11 | 1,140 | 1,157 | 1,135 | 1,142 | 51,500 | 1,142 |
| 2023-01-10 | 1,143 | 1,160 | 1,140 | 1,141 | 32,800 | 1,141 |
| 2023-01-06 | 1,148 | 1,148 | 1,132 | 1,141 | 23,100 | 1,141 |
| 2023-01-05 | 1,140 | 1,155 | 1,138 | 1,148 | 29,700 | 1,148 |
| 2023-01-04 | 1,155 | 1,167 | 1,137 | 1,140 | 35,800 | 1,140 |
分割・併合履歴 ： [1995-06-27]1株→1.1株
