5632 三菱製鋼(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 | 1,492 | 1,497 | 1,469 | 1,480 | 52,000 | 1,480 |
| 2023-12-28 | 1,473 | 1,495 | 1,470 | 1,492 | 84,600 | 1,492 |
| 2023-12-27 | 1,436 | 1,469 | 1,435 | 1,467 | 95,300 | 1,467 |
| 2023-12-26 | 1,430 | 1,437 | 1,422 | 1,437 | 61,200 | 1,437 |
| 2023-12-25 | 1,449 | 1,449 | 1,420 | 1,424 | 54,900 | 1,424 |
| 2023-12-22 | 1,422 | 1,444 | 1,421 | 1,430 | 61,200 | 1,430 |
| 2023-12-21 | 1,416 | 1,429 | 1,410 | 1,420 | 61,700 | 1,420 |
| 2023-12-20 | 1,469 | 1,469 | 1,437 | 1,437 | 75,100 | 1,437 |
| 2023-12-19 | 1,431 | 1,462 | 1,430 | 1,448 | 90,500 | 1,448 |
| 2023-12-18 | 1,410 | 1,425 | 1,399 | 1,421 | 84,600 | 1,421 |
| 2023-12-15 | 1,403 | 1,440 | 1,402 | 1,430 | 95,300 | 1,430 |
| 2023-12-14 | 1,458 | 1,460 | 1,411 | 1,424 | 120,400 | 1,424 |
| 2023-12-13 | 1,468 | 1,477 | 1,458 | 1,462 | 60,400 | 1,462 |
| 2023-12-12 | 1,486 | 1,488 | 1,457 | 1,459 | 82,800 | 1,459 |
| 2023-12-11 | 1,515 | 1,517 | 1,477 | 1,482 | 76,000 | 1,482 |
| 2023-12-08 | 1,517 | 1,520 | 1,475 | 1,485 | 130,200 | 1,485 |
| 2023-12-07 | 1,534 | 1,536 | 1,511 | 1,512 | 73,200 | 1,512 |
| 2023-12-06 | 1,535 | 1,554 | 1,532 | 1,552 | 69,400 | 1,552 |
| 2023-12-05 | 1,560 | 1,560 | 1,520 | 1,520 | 56,900 | 1,520 |
| 2023-12-04 | 1,571 | 1,583 | 1,557 | 1,560 | 62,500 | 1,560 |
| 2023-12-01 | 1,560 | 1,579 | 1,547 | 1,570 | 95,600 | 1,570 |
| 2023-11-30 | 1,522 | 1,539 | 1,517 | 1,539 | 60,000 | 1,539 |
| 2023-11-29 | 1,562 | 1,571 | 1,537 | 1,537 | 115,200 | 1,537 |
| 2023-11-28 | 1,589 | 1,603 | 1,568 | 1,590 | 117,300 | 1,590 |
| 2023-11-27 | 1,575 | 1,606 | 1,572 | 1,590 | 225,800 | 1,590 |
| 2023-11-24 | 1,530 | 1,560 | 1,520 | 1,560 | 147,300 | 1,560 |
| 2023-11-22 | 1,475 | 1,524 | 1,469 | 1,510 | 120,000 | 1,510 |
| 2023-11-21 | 1,470 | 1,489 | 1,466 | 1,475 | 66,400 | 1,475 |
| 2023-11-20 | 1,482 | 1,493 | 1,466 | 1,470 | 97,100 | 1,470 |
| 2023-11-17 | 1,443 | 1,486 | 1,443 | 1,484 | 70,900 | 1,484 |
| 2023-11-16 | 1,470 | 1,480 | 1,448 | 1,458 | 68,000 | 1,458 |
| 2023-11-15 | 1,485 | 1,491 | 1,460 | 1,468 | 94,700 | 1,468 |
| 2023-11-14 | 1,493 | 1,503 | 1,470 | 1,474 | 98,700 | 1,474 |
| 2023-11-13 | 1,490 | 1,503 | 1,481 | 1,494 | 102,900 | 1,494 |
| 2023-11-10 | 1,486 | 1,503 | 1,437 | 1,490 | 217,800 | 1,490 |
| 2023-11-09 | 1,465 | 1,525 | 1,448 | 1,524 | 625,600 | 1,524 |
| 2023-11-08 | 1,444 | 1,444 | 1,364 | 1,364 | 224,400 | 1,364 |
| 2023-11-07 | 1,435 | 1,451 | 1,425 | 1,444 | 79,400 | 1,444 |
| 2023-11-06 | 1,452 | 1,452 | 1,422 | 1,439 | 108,700 | 1,439 |
| 2023-11-02 | 1,459 | 1,459 | 1,415 | 1,422 | 143,100 | 1,422 |
| 2023-11-01 | 1,448 | 1,465 | 1,440 | 1,450 | 153,900 | 1,450 |
| 2023-10-31 | 1,401 | 1,432 | 1,382 | 1,431 | 120,900 | 1,431 |
| 2023-10-30 | 1,424 | 1,434 | 1,401 | 1,410 | 273,400 | 1,410 |
| 2023-10-27 | 1,391 | 1,418 | 1,390 | 1,415 | 102,900 | 1,415 |
| 2023-10-26 | 1,384 | 1,392 | 1,368 | 1,374 | 72,600 | 1,374 |
| 2023-10-25 | 1,404 | 1,412 | 1,386 | 1,387 | 71,300 | 1,387 |
| 2023-10-24 | 1,360 | 1,388 | 1,329 | 1,383 | 152,900 | 1,383 |
| 2023-10-23 | 1,380 | 1,385 | 1,363 | 1,363 | 96,500 | 1,363 |
| 2023-10-20 | 1,375 | 1,389 | 1,360 | 1,385 | 97,400 | 1,385 |
| 2023-10-19 | 1,398 | 1,403 | 1,376 | 1,381 | 103,900 | 1,381 |
| 2023-10-18 | 1,411 | 1,417 | 1,396 | 1,409 | 93,900 | 1,409 |
| 2023-10-17 | 1,416 | 1,423 | 1,390 | 1,396 | 120,100 | 1,396 |
| 2023-10-16 | 1,400 | 1,412 | 1,388 | 1,397 | 105,000 | 1,397 |
| 2023-10-13 | 1,440 | 1,442 | 1,413 | 1,417 | 114,200 | 1,417 |
| 2023-10-12 | 1,455 | 1,458 | 1,430 | 1,451 | 92,600 | 1,451 |
| 2023-10-11 | 1,455 | 1,455 | 1,433 | 1,438 | 103,500 | 1,438 |
| 2023-10-10 | 1,430 | 1,452 | 1,428 | 1,443 | 132,400 | 1,443 |
| 2023-10-06 | 1,410 | 1,430 | 1,385 | 1,409 | 86,400 | 1,409 |
| 2023-10-05 | 1,406 | 1,412 | 1,382 | 1,406 | 167,200 | 1,406 |
| 2023-10-04 | 1,403 | 1,421 | 1,368 | 1,376 | 296,300 | 1,376 |
| 2023-10-03 | 1,477 | 1,479 | 1,432 | 1,433 | 285,700 | 1,433 |
| 2023-10-02 | 1,515 | 1,535 | 1,502 | 1,510 | 183,100 | 1,510 |
| 2023-09-29 | 1,577 | 1,577 | 1,502 | 1,510 | 250,800 | 1,510 |
| 2023-09-28 | 1,568 | 1,611 | 1,564 | 1,578 | 268,200 | 1,578 |
| 2023-09-27 | 1,560 | 1,597 | 1,552 | 1,594 | 197,500 | 1,594 |
| 2023-09-26 | 1,569 | 1,593 | 1,546 | 1,584 | 162,600 | 1,584 |
| 2023-09-25 | 1,595 | 1,595 | 1,578 | 1,579 | 201,400 | 1,579 |
| 2023-09-22 | 1,590 | 1,610 | 1,569 | 1,597 | 227,300 | 1,597 |
| 2023-09-21 | 1,619 | 1,650 | 1,606 | 1,619 | 280,600 | 1,619 |
| 2023-09-20 | 1,635 | 1,657 | 1,599 | 1,602 | 240,500 | 1,602 |
| 2023-09-19 | 1,587 | 1,627 | 1,587 | 1,627 | 218,200 | 1,627 |
| 2023-09-15 | 1,588 | 1,612 | 1,578 | 1,587 | 276,500 | 1,587 |
| 2023-09-14 | 1,572 | 1,604 | 1,568 | 1,576 | 195,200 | 1,576 |
| 2023-09-13 | 1,567 | 1,597 | 1,567 | 1,577 | 163,500 | 1,577 |
| 2023-09-12 | 1,575 | 1,589 | 1,554 | 1,574 | 139,000 | 1,574 |
| 2023-09-11 | 1,578 | 1,584 | 1,556 | 1,576 | 165,000 | 1,576 |
| 2023-09-08 | 1,568 | 1,605 | 1,550 | 1,562 | 433,400 | 1,562 |
| 2023-09-07 | 1,580 | 1,635 | 1,578 | 1,580 | 245,300 | 1,580 |
| 2023-09-06 | 1,603 | 1,626 | 1,572 | 1,595 | 431,400 | 1,595 |
| 2023-09-05 | 1,614 | 1,619 | 1,550 | 1,597 | 812,600 | 1,597 |
| 2023-09-04 | 1,518 | 1,600 | 1,510 | 1,598 | 767,400 | 1,598 |
| 2023-09-01 | 1,429 | 1,500 | 1,427 | 1,496 | 370,900 | 1,496 |
| 2023-08-31 | 1,418 | 1,429 | 1,413 | 1,422 | 120,500 | 1,422 |
| 2023-08-30 | 1,422 | 1,428 | 1,412 | 1,421 | 107,100 | 1,421 |
| 2023-08-29 | 1,424 | 1,426 | 1,406 | 1,415 | 174,100 | 1,415 |
| 2023-08-28 | 1,388 | 1,419 | 1,388 | 1,419 | 211,800 | 1,419 |
| 2023-08-25 | 1,383 | 1,392 | 1,377 | 1,384 | 231,500 | 1,384 |
| 2023-08-24 | 1,434 | 1,434 | 1,395 | 1,397 | 331,500 | 1,397 |
| 2023-08-23 | 1,408 | 1,427 | 1,406 | 1,425 | 216,200 | 1,425 |
| 2023-08-22 | 1,430 | 1,433 | 1,404 | 1,421 | 212,800 | 1,421 |
| 2023-08-21 | 1,428 | 1,448 | 1,427 | 1,428 | 148,700 | 1,428 |
| 2023-08-18 | 1,460 | 1,474 | 1,426 | 1,439 | 275,400 | 1,439 |
| 2023-08-17 | 1,480 | 1,486 | 1,429 | 1,483 | 379,000 | 1,483 |
| 2023-08-16 | 1,401 | 1,469 | 1,398 | 1,464 | 481,500 | 1,464 |
| 2023-08-15 | 1,424 | 1,431 | 1,392 | 1,415 | 234,600 | 1,415 |
| 2023-08-14 | 1,440 | 1,444 | 1,403 | 1,417 | 368,300 | 1,417 |
| 2023-08-10 | 1,410 | 1,425 | 1,377 | 1,413 | 657,600 | 1,413 |
| 2023-08-09 | 1,341 | 1,425 | 1,333 | 1,413 | 1,928,300 | 1,413 |
| 2023-08-08 | 1,761 | 1,767 | 1,700 | 1,701 | 222,100 | 1,701 |
| 2023-08-07 | 1,715 | 1,757 | 1,693 | 1,741 | 145,500 | 1,741 |
| 2023-08-04 | 1,708 | 1,741 | 1,703 | 1,720 | 115,500 | 1,720 |
| 2023-08-03 | 1,704 | 1,735 | 1,691 | 1,725 | 166,900 | 1,725 |
| 2023-08-02 | 1,774 | 1,783 | 1,731 | 1,739 | 175,700 | 1,739 |
| 2023-08-01 | 1,751 | 1,799 | 1,738 | 1,778 | 242,100 | 1,778 |
| 2023-07-31 | 1,680 | 1,726 | 1,675 | 1,726 | 188,700 | 1,726 |
| 2023-07-28 | 1,627 | 1,655 | 1,603 | 1,651 | 309,500 | 1,651 |
| 2023-07-27 | 1,643 | 1,692 | 1,621 | 1,692 | 143,700 | 1,692 |
| 2023-07-26 | 1,660 | 1,665 | 1,624 | 1,644 | 162,000 | 1,644 |
| 2023-07-25 | 1,650 | 1,671 | 1,633 | 1,656 | 238,100 | 1,656 |
| 2023-07-24 | 1,575 | 1,626 | 1,574 | 1,617 | 179,900 | 1,617 |
| 2023-07-21 | 1,564 | 1,568 | 1,547 | 1,556 | 101,100 | 1,556 |
| 2023-07-20 | 1,559 | 1,568 | 1,532 | 1,555 | 156,200 | 1,555 |
| 2023-07-19 | 1,507 | 1,540 | 1,507 | 1,539 | 200,500 | 1,539 |
| 2023-07-18 | 1,490 | 1,507 | 1,476 | 1,497 | 107,300 | 1,497 |
| 2023-07-14 | 1,489 | 1,489 | 1,457 | 1,475 | 134,700 | 1,475 |
| 2023-07-13 | 1,452 | 1,486 | 1,443 | 1,480 | 132,300 | 1,480 |
| 2023-07-12 | 1,486 | 1,486 | 1,435 | 1,446 | 160,800 | 1,446 |
| 2023-07-11 | 1,465 | 1,477 | 1,454 | 1,466 | 96,300 | 1,466 |
| 2023-07-10 | 1,454 | 1,469 | 1,439 | 1,454 | 130,500 | 1,454 |
| 2023-07-07 | 1,441 | 1,459 | 1,421 | 1,443 | 141,200 | 1,443 |
| 2023-07-06 | 1,478 | 1,504 | 1,455 | 1,464 | 333,000 | 1,464 |
| 2023-07-05 | 1,448 | 1,509 | 1,441 | 1,469 | 367,100 | 1,469 |
| 2023-07-04 | 1,449 | 1,454 | 1,428 | 1,436 | 135,200 | 1,436 |
| 2023-07-03 | 1,390 | 1,436 | 1,390 | 1,436 | 262,500 | 1,436 |
| 2023-06-30 | 1,347 | 1,378 | 1,333 | 1,378 | 255,300 | 1,378 |
| 2023-06-29 | 1,330 | 1,352 | 1,323 | 1,337 | 136,600 | 1,337 |
| 2023-06-28 | 1,327 | 1,336 | 1,320 | 1,330 | 63,400 | 1,330 |
| 2023-06-27 | 1,315 | 1,326 | 1,296 | 1,323 | 89,400 | 1,323 |
| 2023-06-26 | 1,312 | 1,342 | 1,303 | 1,315 | 106,100 | 1,315 |
| 2023-06-23 | 1,341 | 1,342 | 1,300 | 1,316 | 82,700 | 1,316 |
| 2023-06-22 | 1,345 | 1,349 | 1,328 | 1,331 | 88,300 | 1,331 |
| 2023-06-21 | 1,290 | 1,340 | 1,285 | 1,336 | 120,500 | 1,336 |
| 2023-06-20 | 1,315 | 1,319 | 1,295 | 1,305 | 93,800 | 1,305 |
| 2023-06-19 | 1,335 | 1,345 | 1,311 | 1,323 | 131,800 | 1,323 |
| 2023-06-16 | 1,317 | 1,333 | 1,302 | 1,326 | 155,100 | 1,326 |
| 2023-06-15 | 1,338 | 1,338 | 1,311 | 1,312 | 175,800 | 1,312 |
| 2023-06-14 | 1,287 | 1,335 | 1,281 | 1,332 | 321,800 | 1,332 |
| 2023-06-13 | 1,285 | 1,286 | 1,262 | 1,266 | 125,500 | 1,266 |
| 2023-06-12 | 1,280 | 1,287 | 1,269 | 1,284 | 110,900 | 1,284 |
| 2023-06-09 | 1,255 | 1,275 | 1,243 | 1,271 | 125,400 | 1,271 |
| 2023-06-08 | 1,241 | 1,260 | 1,230 | 1,242 | 105,700 | 1,242 |
| 2023-06-07 | 1,284 | 1,288 | 1,240 | 1,241 | 197,200 | 1,241 |
| 2023-06-06 | 1,219 | 1,278 | 1,214 | 1,277 | 306,300 | 1,277 |
| 2023-06-05 | 1,212 | 1,229 | 1,211 | 1,223 | 187,900 | 1,223 |
| 2023-06-02 | 1,145 | 1,174 | 1,142 | 1,174 | 121,900 | 1,174 |
| 2023-06-01 | 1,151 | 1,164 | 1,144 | 1,156 | 108,300 | 1,156 |
| 2023-05-31 | 1,177 | 1,178 | 1,158 | 1,159 | 139,200 | 1,159 |
| 2023-05-30 | 1,190 | 1,199 | 1,181 | 1,191 | 82,100 | 1,191 |
| 2023-05-29 | 1,199 | 1,210 | 1,191 | 1,197 | 129,500 | 1,197 |
| 2023-05-26 | 1,229 | 1,233 | 1,193 | 1,193 | 155,500 | 1,193 |
| 2023-05-25 | 1,240 | 1,244 | 1,228 | 1,240 | 88,900 | 1,240 |
| 2023-05-24 | 1,210 | 1,253 | 1,209 | 1,250 | 173,700 | 1,250 |
| 2023-05-23 | 1,245 | 1,253 | 1,215 | 1,217 | 128,600 | 1,217 |
| 2023-05-22 | 1,230 | 1,254 | 1,212 | 1,254 | 115,300 | 1,254 |
| 2023-05-19 | 1,255 | 1,263 | 1,232 | 1,239 | 172,400 | 1,239 |
| 2023-05-18 | 1,267 | 1,267 | 1,226 | 1,231 | 174,300 | 1,231 |
| 2023-05-17 | 1,234 | 1,258 | 1,199 | 1,252 | 276,300 | 1,252 |
| 2023-05-16 | 1,251 | 1,286 | 1,220 | 1,229 | 614,100 | 1,229 |
| 2023-05-15 | 1,173 | 1,197 | 1,167 | 1,191 | 180,600 | 1,191 |
| 2023-05-12 | 1,194 | 1,201 | 1,156 | 1,162 | 151,300 | 1,162 |
| 2023-05-11 | 1,191 | 1,207 | 1,182 | 1,199 | 136,200 | 1,199 |
| 2023-05-10 | 1,229 | 1,238 | 1,195 | 1,205 | 238,100 | 1,205 |
| 2023-05-09 | 1,188 | 1,227 | 1,185 | 1,216 | 251,100 | 1,216 |
| 2023-05-08 | 1,160 | 1,170 | 1,152 | 1,170 | 101,600 | 1,170 |
| 2023-05-02 | 1,156 | 1,176 | 1,142 | 1,160 | 138,600 | 1,160 |
| 2023-05-01 | 1,139 | 1,155 | 1,139 | 1,153 | 91,300 | 1,153 |
| 2023-04-28 | 1,131 | 1,138 | 1,120 | 1,138 | 73,800 | 1,138 |
| 2023-04-27 | 1,100 | 1,125 | 1,100 | 1,125 | 91,800 | 1,125 |
| 2023-04-26 | 1,100 | 1,112 | 1,091 | 1,111 | 147,400 | 1,111 |
| 2023-04-25 | 1,140 | 1,151 | 1,112 | 1,115 | 91,800 | 1,115 |
| 2023-04-24 | 1,137 | 1,143 | 1,126 | 1,139 | 71,700 | 1,139 |
| 2023-04-21 | 1,142 | 1,157 | 1,137 | 1,142 | 53,700 | 1,142 |
| 2023-04-20 | 1,132 | 1,161 | 1,131 | 1,149 | 78,900 | 1,149 |
| 2023-04-19 | 1,144 | 1,152 | 1,134 | 1,141 | 42,500 | 1,141 |
| 2023-04-18 | 1,139 | 1,154 | 1,135 | 1,144 | 74,600 | 1,144 |
| 2023-04-17 | 1,147 | 1,150 | 1,134 | 1,135 | 39,700 | 1,135 |
| 2023-04-14 | 1,165 | 1,165 | 1,143 | 1,143 | 42,000 | 1,143 |
| 2023-04-13 | 1,155 | 1,162 | 1,145 | 1,155 | 56,700 | 1,155 |
| 2023-04-12 | 1,154 | 1,168 | 1,154 | 1,166 | 86,900 | 1,166 |
| 2023-04-11 | 1,144 | 1,151 | 1,138 | 1,141 | 71,700 | 1,141 |
| 2023-04-10 | 1,140 | 1,154 | 1,134 | 1,136 | 67,800 | 1,136 |
| 2023-04-07 | 1,123 | 1,140 | 1,120 | 1,125 | 50,600 | 1,125 |
| 2023-04-06 | 1,131 | 1,146 | 1,121 | 1,123 | 110,900 | 1,123 |
| 2023-04-05 | 1,151 | 1,162 | 1,137 | 1,141 | 132,400 | 1,141 |
| 2023-04-04 | 1,176 | 1,181 | 1,158 | 1,178 | 148,700 | 1,178 |
| 2023-04-03 | 1,186 | 1,186 | 1,162 | 1,176 | 145,200 | 1,176 |
| 2023-03-31 | 1,145 | 1,171 | 1,145 | 1,170 | 170,700 | 1,170 |
| 2023-03-30 | 1,114 | 1,136 | 1,114 | 1,133 | 114,200 | 1,133 |
| 2023-03-29 | 1,147 | 1,154 | 1,133 | 1,146 | 131,200 | 1,146 |
| 2023-03-28 | 1,161 | 1,165 | 1,137 | 1,140 | 113,500 | 1,140 |
| 2023-03-27 | 1,156 | 1,161 | 1,137 | 1,152 | 85,000 | 1,152 |
| 2023-03-24 | 1,161 | 1,161 | 1,138 | 1,141 | 88,300 | 1,141 |
| 2023-03-23 | 1,127 | 1,162 | 1,122 | 1,162 | 101,200 | 1,162 |
| 2023-03-22 | 1,177 | 1,177 | 1,143 | 1,143 | 102,400 | 1,143 |
| 2023-03-20 | 1,150 | 1,174 | 1,141 | 1,147 | 109,500 | 1,147 |
| 2023-03-17 | 1,211 | 1,215 | 1,157 | 1,162 | 222,300 | 1,162 |
| 2023-03-16 | 1,166 | 1,200 | 1,160 | 1,189 | 227,400 | 1,189 |
| 2023-03-15 | 1,230 | 1,239 | 1,196 | 1,220 | 204,700 | 1,220 |
| 2023-03-14 | 1,220 | 1,223 | 1,176 | 1,178 | 243,500 | 1,178 |
| 2023-03-13 | 1,255 | 1,257 | 1,221 | 1,247 | 257,000 | 1,247 |
| 2023-03-10 | 1,310 | 1,319 | 1,280 | 1,285 | 326,100 | 1,285 |
| 2023-03-09 | 1,333 | 1,345 | 1,322 | 1,339 | 169,900 | 1,339 |
| 2023-03-08 | 1,332 | 1,350 | 1,314 | 1,337 | 223,700 | 1,337 |
| 2023-03-07 | 1,347 | 1,353 | 1,328 | 1,347 | 306,500 | 1,347 |
| 2023-03-06 | 1,307 | 1,387 | 1,299 | 1,362 | 548,900 | 1,362 |
| 2023-03-03 | 1,251 | 1,276 | 1,241 | 1,266 | 213,600 | 1,266 |
| 2023-03-02 | 1,250 | 1,266 | 1,242 | 1,247 | 157,900 | 1,247 |
| 2023-03-01 | 1,220 | 1,246 | 1,217 | 1,242 | 138,600 | 1,242 |
| 2023-02-28 | 1,272 | 1,278 | 1,230 | 1,237 | 163,900 | 1,237 |
| 2023-02-27 | 1,202 | 1,264 | 1,199 | 1,259 | 228,100 | 1,259 |
| 2023-02-24 | 1,200 | 1,217 | 1,189 | 1,206 | 92,500 | 1,206 |
| 2023-02-22 | 1,200 | 1,215 | 1,185 | 1,194 | 114,200 | 1,194 |
| 2023-02-21 | 1,226 | 1,239 | 1,215 | 1,215 | 153,400 | 1,215 |
| 2023-02-20 | 1,230 | 1,237 | 1,215 | 1,230 | 130,800 | 1,230 |
| 2023-02-17 | 1,181 | 1,224 | 1,180 | 1,215 | 193,800 | 1,215 |
| 2023-02-16 | 1,200 | 1,206 | 1,174 | 1,189 | 110,600 | 1,189 |
| 2023-02-15 | 1,190 | 1,206 | 1,175 | 1,196 | 147,500 | 1,196 |
| 2023-02-14 | 1,142 | 1,184 | 1,135 | 1,184 | 172,700 | 1,184 |
| 2023-02-13 | 1,125 | 1,133 | 1,117 | 1,124 | 57,000 | 1,124 |
| 2023-02-10 | 1,115 | 1,151 | 1,115 | 1,123 | 98,900 | 1,123 |
| 2023-02-09 | 1,114 | 1,129 | 1,112 | 1,121 | 57,400 | 1,121 |
| 2023-02-08 | 1,151 | 1,151 | 1,116 | 1,120 | 162,700 | 1,120 |
| 2023-02-07 | 1,160 | 1,185 | 1,137 | 1,157 | 200,800 | 1,157 |
| 2023-02-06 | 1,130 | 1,187 | 1,129 | 1,175 | 428,400 | 1,175 |
| 2023-02-03 | 1,121 | 1,126 | 1,103 | 1,125 | 111,500 | 1,125 |
| 2023-02-02 | 1,129 | 1,131 | 1,100 | 1,119 | 88,900 | 1,119 |
| 2023-02-01 | 1,122 | 1,138 | 1,122 | 1,131 | 70,600 | 1,131 |
| 2023-01-31 | 1,117 | 1,128 | 1,111 | 1,115 | 94,800 | 1,115 |
| 2023-01-30 | 1,124 | 1,133 | 1,111 | 1,120 | 122,100 | 1,120 |
| 2023-01-27 | 1,125 | 1,137 | 1,119 | 1,125 | 103,500 | 1,125 |
| 2023-01-26 | 1,143 | 1,151 | 1,115 | 1,119 | 95,400 | 1,119 |
| 2023-01-25 | 1,091 | 1,142 | 1,078 | 1,133 | 236,500 | 1,133 |
| 2023-01-24 | 1,120 | 1,161 | 1,110 | 1,116 | 298,200 | 1,116 |
| 2023-01-23 | 1,132 | 1,137 | 1,109 | 1,126 | 149,100 | 1,126 |
| 2023-01-20 | 1,053 | 1,114 | 1,051 | 1,113 | 227,100 | 1,113 |
| 2023-01-19 | 1,048 | 1,063 | 1,041 | 1,052 | 95,500 | 1,052 |
| 2023-01-18 | 1,058 | 1,065 | 1,036 | 1,055 | 121,200 | 1,055 |
| 2023-01-17 | 1,070 | 1,083 | 1,056 | 1,064 | 123,600 | 1,064 |
| 2023-01-16 | 1,049 | 1,083 | 1,028 | 1,066 | 301,000 | 1,066 |
| 2023-01-13 | 1,013 | 1,039 | 1,009 | 1,033 | 155,300 | 1,033 |
| 2023-01-12 | 1,025 | 1,033 | 1,002 | 1,008 | 75,100 | 1,008 |
| 2023-01-11 | 1,001 | 1,023 | 1,001 | 1,022 | 99,200 | 1,022 |
| 2023-01-10 | 998 | 1,000 | 992 | 993 | 49,700 | 993 |
| 2023-01-06 | 965 | 988 | 965 | 983 | 70,300 | 983 |
| 2023-01-05 | 963 | 973 | 959 | 968 | 60,400 | 968 |
| 2023-01-04 | 993 | 993 | 960 | 962 | 110,400 | 962 |
分割・併合履歴 ： [2017-09-27]1株→0.1株