5802 住友電気工業(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 | 1,798 | 1,814.5 | 1,778.5 | 1,795.5 | 1,670,000 | 1,795.50 |
| 2023-12-28 | 1,777.5 | 1,794.5 | 1,777.5 | 1,792.5 | 760,100 | 1,792.50 |
| 2023-12-27 | 1,796.5 | 1,802 | 1,783 | 1,789 | 1,472,100 | 1,789 |
| 2023-12-26 | 1,807 | 1,807.5 | 1,772 | 1,780.5 | 1,247,400 | 1,780.50 |
| 2023-12-25 | 1,813 | 1,814 | 1,782.5 | 1,784 | 1,101,300 | 1,784 |
| 2023-12-22 | 1,778.5 | 1,789.5 | 1,771 | 1,781.5 | 1,214,300 | 1,781.50 |
| 2023-12-21 | 1,775.5 | 1,787 | 1,766.5 | 1,773.5 | 1,702,200 | 1,773.50 |
| 2023-12-20 | 1,793 | 1,812.5 | 1,792 | 1,798 | 2,268,100 | 1,798 |
| 2023-12-19 | 1,755 | 1,780 | 1,744 | 1,770.5 | 1,636,300 | 1,770.50 |
| 2023-12-18 | 1,763.5 | 1,769.5 | 1,746.5 | 1,762.5 | 1,654,100 | 1,762.50 |
| 2023-12-15 | 1,767.5 | 1,787 | 1,759.5 | 1,764 | 3,026,400 | 1,764 |
| 2023-12-14 | 1,769 | 1,784 | 1,724 | 1,735.5 | 3,273,700 | 1,735.50 |
| 2023-12-13 | 1,829 | 1,832 | 1,803.5 | 1,809 | 1,585,700 | 1,809 |
| 2023-12-12 | 1,831.5 | 1,841 | 1,806.5 | 1,806.5 | 2,276,300 | 1,806.50 |
| 2023-12-11 | 1,796.5 | 1,821 | 1,791.5 | 1,806.5 | 2,787,800 | 1,806.50 |
| 2023-12-08 | 1,795.5 | 1,795.5 | 1,728 | 1,750.5 | 3,825,800 | 1,750.50 |
| 2023-12-07 | 1,832.5 | 1,835 | 1,789 | 1,808 | 1,876,600 | 1,808 |
| 2023-12-06 | 1,807 | 1,852 | 1,807 | 1,842 | 1,657,100 | 1,842 |
| 2023-12-05 | 1,826.5 | 1,829 | 1,805 | 1,816.5 | 1,601,800 | 1,816.50 |
| 2023-12-04 | 1,831 | 1,836 | 1,815.5 | 1,826 | 1,436,200 | 1,826 |
| 2023-12-01 | 1,852 | 1,862.5 | 1,841.5 | 1,848.5 | 1,702,100 | 1,848.50 |
| 2023-11-30 | 1,818.5 | 1,834.5 | 1,814 | 1,834 | 3,330,400 | 1,834 |
| 2023-11-29 | 1,839.5 | 1,858.5 | 1,832 | 1,835 | 1,205,900 | 1,835 |
| 2023-11-28 | 1,851 | 1,864.5 | 1,845.5 | 1,852.5 | 1,342,500 | 1,852.50 |
| 2023-11-27 | 1,866 | 1,874.5 | 1,854.5 | 1,858 | 1,680,100 | 1,858 |
| 2023-11-24 | 1,868.5 | 1,891.5 | 1,862 | 1,870 | 2,555,700 | 1,870 |
| 2023-11-22 | 1,800.5 | 1,839.5 | 1,799 | 1,838 | 1,539,100 | 1,838 |
| 2023-11-21 | 1,815 | 1,819 | 1,793.5 | 1,809.5 | 1,946,000 | 1,809.50 |
| 2023-11-20 | 1,872 | 1,887 | 1,825 | 1,828 | 2,813,900 | 1,828 |
| 2023-11-17 | 1,854 | 1,889.5 | 1,853 | 1,889.5 | 1,884,500 | 1,889.50 |
| 2023-11-16 | 1,888.5 | 1,896.5 | 1,866 | 1,874 | 2,391,700 | 1,874 |
| 2023-11-15 | 1,900.5 | 1,905.5 | 1,873.5 | 1,887.5 | 3,070,600 | 1,887.50 |
| 2023-11-14 | 1,850 | 1,897.5 | 1,850 | 1,886.5 | 4,426,500 | 1,886.50 |
| 2023-11-13 | 1,814 | 1,819 | 1,794 | 1,816 | 2,393,300 | 1,816 |
| 2023-11-10 | 1,777 | 1,805 | 1,760.5 | 1,799 | 2,549,000 | 1,799 |
| 2023-11-09 | 1,791 | 1,806.5 | 1,772.5 | 1,800 | 2,254,000 | 1,800 |
| 2023-11-08 | 1,842.5 | 1,862 | 1,783 | 1,797.5 | 4,041,400 | 1,797.50 |
| 2023-11-07 | 1,820 | 1,828 | 1,794 | 1,824 | 4,403,200 | 1,824 |
| 2023-11-06 | 1,751 | 1,824 | 1,751 | 1,801.5 | 9,934,800 | 1,801.50 |
| 2023-11-02 | 1,652.5 | 1,654.5 | 1,604 | 1,617 | 3,103,500 | 1,617 |
| 2023-11-01 | 1,607 | 1,621 | 1,591 | 1,617 | 2,826,400 | 1,617 |
| 2023-10-31 | 1,585.5 | 1,586.5 | 1,549 | 1,569 | 3,298,700 | 1,569 |
| 2023-10-30 | 1,590 | 1,593.5 | 1,558.5 | 1,571.5 | 8,280,500 | 1,571.50 |
| 2023-10-27 | 1,603 | 1,627.5 | 1,600.5 | 1,619 | 2,393,900 | 1,619 |
| 2023-10-26 | 1,592.5 | 1,602 | 1,577.5 | 1,586 | 2,092,000 | 1,586 |
| 2023-10-25 | 1,612 | 1,613.5 | 1,594.5 | 1,595 | 2,091,700 | 1,595 |
| 2023-10-24 | 1,594 | 1,601 | 1,553 | 1,589 | 3,552,200 | 1,589 |
| 2023-10-23 | 1,598 | 1,623 | 1,592.5 | 1,608 | 2,621,600 | 1,608 |
| 2023-10-20 | 1,609 | 1,621.5 | 1,598.5 | 1,606 | 2,785,100 | 1,606 |
| 2023-10-19 | 1,630 | 1,633 | 1,621 | 1,625 | 2,148,800 | 1,625 |
| 2023-10-18 | 1,687 | 1,689.5 | 1,650.5 | 1,658 | 2,569,700 | 1,658 |
| 2023-10-17 | 1,695 | 1,716.5 | 1,675 | 1,687 | 2,042,700 | 1,687 |
| 2023-10-16 | 1,692.5 | 1,711 | 1,687.5 | 1,691 | 2,164,500 | 1,691 |
| 2023-10-13 | 1,700 | 1,718.5 | 1,695.5 | 1,705.5 | 3,211,500 | 1,705.50 |
| 2023-10-12 | 1,714.5 | 1,726 | 1,710.5 | 1,722 | 2,562,300 | 1,722 |
| 2023-10-11 | 1,705.5 | 1,723 | 1,702.5 | 1,711 | 1,977,300 | 1,711 |
| 2023-10-10 | 1,685 | 1,712 | 1,681.5 | 1,705.5 | 2,454,300 | 1,705.50 |
| 2023-10-06 | 1,660 | 1,679 | 1,645 | 1,665.5 | 2,027,700 | 1,665.50 |
| 2023-10-05 | 1,647.5 | 1,663 | 1,629 | 1,658 | 2,948,500 | 1,658 |
| 2023-10-04 | 1,699.5 | 1,699.5 | 1,633.5 | 1,636.5 | 3,655,800 | 1,636.50 |
| 2023-10-03 | 1,785 | 1,785 | 1,711.5 | 1,715.5 | 3,034,600 | 1,715.50 |
| 2023-10-02 | 1,812.5 | 1,835 | 1,801 | 1,801 | 1,829,600 | 1,801 |
| 2023-09-29 | 1,847 | 1,850 | 1,790 | 1,801.5 | 2,951,800 | 1,801.50 |
| 2023-09-28 | 1,844 | 1,872 | 1,827.5 | 1,834.5 | 3,385,900 | 1,834.50 |
| 2023-09-27 | 1,827.5 | 1,844.5 | 1,809 | 1,843.5 | 2,163,900 | 1,843.50 |
| 2023-09-26 | 1,856.5 | 1,860 | 1,833.5 | 1,833.5 | 1,903,900 | 1,833.50 |
| 2023-09-25 | 1,858 | 1,858 | 1,827.5 | 1,843 | 1,842,500 | 1,843 |
| 2023-09-22 | 1,832 | 1,848.5 | 1,814.5 | 1,837.5 | 2,390,500 | 1,837.50 |
| 2023-09-21 | 1,875 | 1,881.5 | 1,857 | 1,866 | 2,246,400 | 1,866 |
| 2023-09-20 | 1,872 | 1,892.5 | 1,870.5 | 1,873.5 | 3,306,500 | 1,873.50 |
| 2023-09-19 | 1,833 | 1,870 | 1,829.5 | 1,865 | 2,159,400 | 1,865 |
| 2023-09-15 | 1,833 | 1,851 | 1,829.5 | 1,839 | 3,743,300 | 1,839 |
| 2023-09-14 | 1,808 | 1,821 | 1,796 | 1,814 | 2,095,500 | 1,814 |
| 2023-09-13 | 1,790 | 1,803 | 1,780.5 | 1,793 | 1,847,700 | 1,793 |
| 2023-09-12 | 1,766.5 | 1,782.5 | 1,763.5 | 1,782.5 | 1,605,700 | 1,782.50 |
| 2023-09-11 | 1,788.5 | 1,789 | 1,754 | 1,756.5 | 1,422,800 | 1,756.50 |
| 2023-09-08 | 1,799 | 1,807.5 | 1,778.5 | 1,781.5 | 2,260,700 | 1,781.50 |
| 2023-09-07 | 1,838.5 | 1,845.5 | 1,823.5 | 1,825 | 1,243,400 | 1,825 |
| 2023-09-06 | 1,818 | 1,848.5 | 1,814.5 | 1,840 | 1,915,200 | 1,840 |
| 2023-09-05 | 1,820 | 1,821 | 1,793 | 1,818.5 | 2,149,700 | 1,818.50 |
| 2023-09-04 | 1,786.5 | 1,813 | 1,783.5 | 1,813 | 1,911,800 | 1,813 |
| 2023-09-01 | 1,782.5 | 1,799.5 | 1,779.5 | 1,787 | 1,830,400 | 1,787 |
| 2023-08-31 | 1,773 | 1,786.5 | 1,768 | 1,785.5 | 2,828,000 | 1,785.50 |
| 2023-08-30 | 1,765 | 1,777 | 1,761.5 | 1,773 | 1,413,900 | 1,773 |
| 2023-08-29 | 1,771 | 1,771.5 | 1,757 | 1,759.5 | 1,225,400 | 1,759.50 |
| 2023-08-28 | 1,753 | 1,768 | 1,751.5 | 1,761 | 1,397,900 | 1,761 |
| 2023-08-25 | 1,754.5 | 1,758 | 1,743 | 1,748 | 1,139,400 | 1,748 |
| 2023-08-24 | 1,758 | 1,778 | 1,751.5 | 1,770.5 | 1,521,000 | 1,770.50 |
| 2023-08-23 | 1,735.5 | 1,762.5 | 1,734.5 | 1,758 | 1,100,000 | 1,758 |
| 2023-08-22 | 1,748 | 1,753.5 | 1,735 | 1,744.5 | 1,385,100 | 1,744.50 |
| 2023-08-21 | 1,758 | 1,761 | 1,731 | 1,735.5 | 1,185,700 | 1,735.50 |
| 2023-08-18 | 1,752 | 1,767.5 | 1,746 | 1,758 | 1,869,200 | 1,758 |
| 2023-08-17 | 1,745 | 1,768.5 | 1,730.5 | 1,758 | 1,747,900 | 1,758 |
| 2023-08-16 | 1,760.5 | 1,769 | 1,748 | 1,748 | 1,327,300 | 1,748 |
| 2023-08-15 | 1,787.5 | 1,794.5 | 1,775.5 | 1,780.5 | 1,504,300 | 1,780.50 |
| 2023-08-14 | 1,795 | 1,810 | 1,771.5 | 1,780.5 | 1,729,200 | 1,780.50 |
| 2023-08-10 | 1,779 | 1,799.5 | 1,771 | 1,794.5 | 1,789,200 | 1,794.50 |
| 2023-08-09 | 1,793 | 1,797 | 1,773 | 1,776 | 1,456,400 | 1,776 |
| 2023-08-08 | 1,755 | 1,785 | 1,749.5 | 1,783.5 | 3,295,000 | 1,783.50 |
| 2023-08-07 | 1,727 | 1,744.5 | 1,720 | 1,740 | 3,099,000 | 1,740 |
| 2023-08-04 | 1,728 | 1,746 | 1,720 | 1,732.5 | 2,926,300 | 1,732.50 |
| 2023-08-03 | 1,785.5 | 1,798 | 1,734 | 1,751.5 | 6,955,000 | 1,751.50 |
| 2023-08-02 | 1,835.5 | 1,944 | 1,819.5 | 1,877.5 | 6,140,000 | 1,877.50 |
| 2023-08-01 | 1,827.5 | 1,853 | 1,818 | 1,848 | 3,087,300 | 1,848 |
| 2023-07-31 | 1,802 | 1,822.5 | 1,790 | 1,820 | 2,851,500 | 1,820 |
| 2023-07-28 | 1,798 | 1,798 | 1,735.5 | 1,774 | 3,968,400 | 1,774 |
| 2023-07-27 | 1,768 | 1,782.5 | 1,760 | 1,780.5 | 2,126,500 | 1,780.50 |
| 2023-07-26 | 1,806 | 1,807.5 | 1,774 | 1,788 | 1,835,200 | 1,788 |
| 2023-07-25 | 1,794 | 1,824.5 | 1,784 | 1,817.5 | 3,480,300 | 1,817.50 |
| 2023-07-24 | 1,770 | 1,786 | 1,768.5 | 1,781.5 | 2,038,300 | 1,781.50 |
| 2023-07-21 | 1,740 | 1,762 | 1,734 | 1,760.5 | 2,692,500 | 1,760.50 |
| 2023-07-20 | 1,742 | 1,763.5 | 1,740 | 1,744.5 | 1,928,800 | 1,744.50 |
| 2023-07-19 | 1,726.5 | 1,741.5 | 1,719.5 | 1,741.5 | 2,153,900 | 1,741.50 |
| 2023-07-18 | 1,686 | 1,703.5 | 1,683.5 | 1,700 | 1,608,800 | 1,700 |
| 2023-07-14 | 1,678.5 | 1,692.5 | 1,671.5 | 1,688 | 2,896,100 | 1,688 |
| 2023-07-13 | 1,677 | 1,687.5 | 1,667.5 | 1,679 | 1,601,700 | 1,679 |
| 2023-07-12 | 1,698 | 1,698 | 1,665.5 | 1,675 | 2,125,000 | 1,675 |
| 2023-07-11 | 1,713 | 1,713 | 1,688.5 | 1,692 | 1,811,500 | 1,692 |
| 2023-07-10 | 1,720.5 | 1,723 | 1,695 | 1,704 | 3,010,100 | 1,704 |
| 2023-07-07 | 1,729.5 | 1,739 | 1,710.5 | 1,716 | 3,603,600 | 1,716 |
| 2023-07-06 | 1,735 | 1,748.5 | 1,721 | 1,733.5 | 2,452,200 | 1,733.50 |
| 2023-07-05 | 1,740 | 1,748 | 1,726.5 | 1,748 | 2,279,900 | 1,748 |
| 2023-07-04 | 1,769.5 | 1,770 | 1,747.5 | 1,752 | 2,493,800 | 1,752 |
| 2023-07-03 | 1,774.5 | 1,779 | 1,767 | 1,774 | 2,199,300 | 1,774 |
| 2023-06-30 | 1,750 | 1,760 | 1,729.5 | 1,757 | 3,774,100 | 1,757 |
| 2023-06-29 | 1,769.5 | 1,804 | 1,760 | 1,767.5 | 5,628,500 | 1,767.50 |
| 2023-06-28 | 1,717.5 | 1,734.5 | 1,710 | 1,730.5 | 3,224,600 | 1,730.50 |
| 2023-06-27 | 1,708.5 | 1,715 | 1,679 | 1,695.5 | 2,444,500 | 1,695.50 |
| 2023-06-26 | 1,709.5 | 1,714 | 1,688 | 1,704.5 | 2,127,700 | 1,704.50 |
| 2023-06-23 | 1,722 | 1,731 | 1,675.5 | 1,688.5 | 3,052,400 | 1,688.50 |
| 2023-06-22 | 1,725.5 | 1,734 | 1,717 | 1,722 | 2,114,400 | 1,722 |
| 2023-06-21 | 1,701 | 1,738.5 | 1,700.5 | 1,732.5 | 2,535,100 | 1,732.50 |
| 2023-06-20 | 1,720 | 1,732.5 | 1,715 | 1,725 | 2,387,400 | 1,725 |
| 2023-06-19 | 1,775 | 1,775.5 | 1,727 | 1,736 | 1,775,600 | 1,736 |
| 2023-06-16 | 1,763.5 | 1,767 | 1,749 | 1,754.5 | 4,506,300 | 1,754.50 |
| 2023-06-15 | 1,758.5 | 1,777.5 | 1,743.5 | 1,767 | 2,637,700 | 1,767 |
| 2023-06-14 | 1,743 | 1,767.5 | 1,743 | 1,760 | 2,730,900 | 1,760 |
| 2023-06-13 | 1,715 | 1,735.5 | 1,712.5 | 1,723.5 | 2,746,400 | 1,723.50 |
| 2023-06-12 | 1,690 | 1,707 | 1,689 | 1,701.5 | 2,503,400 | 1,701.50 |
| 2023-06-09 | 1,678 | 1,689 | 1,663.5 | 1,685.5 | 3,671,300 | 1,685.50 |
| 2023-06-08 | 1,689 | 1,694.5 | 1,650.5 | 1,662.5 | 2,664,600 | 1,662.50 |
| 2023-06-07 | 1,715 | 1,723.5 | 1,682 | 1,682.5 | 3,524,400 | 1,682.50 |
| 2023-06-06 | 1,678 | 1,693 | 1,667 | 1,692 | 1,795,100 | 1,692 |
| 2023-06-05 | 1,685 | 1,699.5 | 1,683 | 1,697.5 | 2,801,200 | 1,697.50 |
| 2023-06-02 | 1,641.5 | 1,664.5 | 1,636.5 | 1,662 | 2,102,200 | 1,662 |
| 2023-06-01 | 1,638 | 1,646.5 | 1,629 | 1,635 | 2,374,700 | 1,635 |
| 2023-05-31 | 1,665 | 1,674 | 1,652 | 1,654 | 3,943,200 | 1,654 |
| 2023-05-30 | 1,702 | 1,708.5 | 1,687 | 1,699 | 1,473,200 | 1,699 |
| 2023-05-29 | 1,729 | 1,737.5 | 1,702.5 | 1,706 | 1,618,500 | 1,706 |
| 2023-05-26 | 1,719.5 | 1,722.5 | 1,696 | 1,698.5 | 1,716,300 | 1,698.50 |
| 2023-05-25 | 1,708 | 1,721 | 1,698.5 | 1,713 | 2,673,700 | 1,713 |
| 2023-05-24 | 1,719 | 1,721.5 | 1,703 | 1,708.5 | 1,516,300 | 1,708.50 |
| 2023-05-23 | 1,730 | 1,741 | 1,710.5 | 1,720.5 | 1,684,300 | 1,720.50 |
| 2023-05-22 | 1,698.5 | 1,722.5 | 1,694 | 1,722 | 1,785,800 | 1,722 |
| 2023-05-19 | 1,695 | 1,702.5 | 1,682 | 1,692.5 | 2,706,600 | 1,692.50 |
| 2023-05-18 | 1,690 | 1,691 | 1,674.5 | 1,688.5 | 2,311,900 | 1,688.50 |
| 2023-05-17 | 1,676 | 1,690 | 1,658 | 1,664.5 | 2,590,600 | 1,664.50 |
| 2023-05-16 | 1,690.5 | 1,701.5 | 1,663 | 1,672 | 3,136,600 | 1,672 |
| 2023-05-15 | 1,665.5 | 1,697 | 1,651.5 | 1,691 | 4,089,000 | 1,691 |
| 2023-05-12 | 1,768.5 | 1,768.5 | 1,739 | 1,745.5 | 2,346,700 | 1,745.50 |
| 2023-05-11 | 1,732 | 1,745 | 1,728 | 1,733.5 | 1,139,300 | 1,733.50 |
| 2023-05-10 | 1,764 | 1,770 | 1,735 | 1,749 | 2,010,100 | 1,749 |
| 2023-05-09 | 1,741 | 1,759.5 | 1,733 | 1,757.5 | 1,843,100 | 1,757.50 |
| 2023-05-08 | 1,750 | 1,750.5 | 1,726.5 | 1,735 | 1,689,500 | 1,735 |
| 2023-05-02 | 1,740 | 1,740.5 | 1,722.5 | 1,730 | 1,216,100 | 1,730 |
| 2023-05-01 | 1,730 | 1,737.5 | 1,721 | 1,735.5 | 1,501,000 | 1,735.50 |
| 2023-04-28 | 1,708 | 1,729 | 1,708 | 1,724 | 2,024,300 | 1,724 |
| 2023-04-27 | 1,672.5 | 1,697.5 | 1,671.5 | 1,695 | 1,644,500 | 1,695 |
| 2023-04-26 | 1,670.5 | 1,680.5 | 1,664.5 | 1,674 | 1,854,100 | 1,674 |
| 2023-04-25 | 1,696.5 | 1,702 | 1,683 | 1,683.5 | 1,331,700 | 1,683.50 |
| 2023-04-24 | 1,689.5 | 1,690.5 | 1,677.5 | 1,690 | 832,600 | 1,690 |
| 2023-04-21 | 1,670 | 1,691.5 | 1,667 | 1,682.5 | 1,136,500 | 1,682.50 |
| 2023-04-20 | 1,679.5 | 1,693.5 | 1,667 | 1,688.5 | 955,300 | 1,688.50 |
| 2023-04-19 | 1,700 | 1,702.5 | 1,681 | 1,688 | 1,105,100 | 1,688 |
| 2023-04-18 | 1,682.5 | 1,692 | 1,675 | 1,689 | 1,508,400 | 1,689 |
| 2023-04-17 | 1,677.5 | 1,680.5 | 1,669 | 1,679 | 1,365,800 | 1,679 |
| 2023-04-14 | 1,667.5 | 1,672 | 1,661 | 1,668 | 2,188,800 | 1,668 |
| 2023-04-13 | 1,672 | 1,674 | 1,658.5 | 1,665.5 | 1,837,000 | 1,665.50 |
| 2023-04-12 | 1,675 | 1,688 | 1,668.5 | 1,682.5 | 1,880,100 | 1,682.50 |
| 2023-04-11 | 1,670 | 1,672.5 | 1,651 | 1,664.5 | 1,911,600 | 1,664.50 |
| 2023-04-10 | 1,655 | 1,659.5 | 1,635 | 1,647 | 1,687,500 | 1,647 |
| 2023-04-07 | 1,621.5 | 1,636 | 1,620 | 1,636 | 1,553,200 | 1,636 |
| 2023-04-06 | 1,641 | 1,641 | 1,613 | 1,621 | 2,140,600 | 1,621 |
| 2023-04-05 | 1,676 | 1,681.5 | 1,655 | 1,659.5 | 2,330,500 | 1,659.50 |
| 2023-04-04 | 1,694.5 | 1,704 | 1,684 | 1,702 | 2,297,100 | 1,702 |
| 2023-04-03 | 1,696.5 | 1,700.5 | 1,682.5 | 1,699.5 | 2,472,300 | 1,699.50 |
| 2023-03-31 | 1,691 | 1,710.5 | 1,687 | 1,697 | 2,766,900 | 1,697 |
| 2023-03-30 | 1,676.5 | 1,688.5 | 1,667.5 | 1,678 | 2,099,700 | 1,678 |
| 2023-03-29 | 1,664 | 1,692 | 1,654.5 | 1,691.5 | 2,513,500 | 1,691.50 |
| 2023-03-28 | 1,660 | 1,666 | 1,646 | 1,654 | 2,083,200 | 1,654 |
| 2023-03-27 | 1,636.5 | 1,646.5 | 1,632 | 1,641 | 1,615,500 | 1,641 |
| 2023-03-24 | 1,626 | 1,636 | 1,616.5 | 1,630.5 | 1,536,300 | 1,630.50 |
| 2023-03-23 | 1,608 | 1,634.5 | 1,604 | 1,631 | 1,656,100 | 1,631 |
| 2023-03-22 | 1,627 | 1,629.5 | 1,608 | 1,616 | 1,921,400 | 1,616 |
| 2023-03-20 | 1,574 | 1,595.5 | 1,572.5 | 1,588.5 | 2,188,900 | 1,588.50 |
| 2023-03-17 | 1,610.5 | 1,615 | 1,579 | 1,590 | 2,345,200 | 1,590 |
| 2023-03-16 | 1,579 | 1,606.5 | 1,571 | 1,602 | 2,139,400 | 1,602 |
| 2023-03-15 | 1,619 | 1,623 | 1,606.5 | 1,619 | 2,192,000 | 1,619 |
| 2023-03-14 | 1,634 | 1,636 | 1,587 | 1,597.5 | 3,040,800 | 1,597.50 |
| 2023-03-13 | 1,705.5 | 1,706.5 | 1,659.5 | 1,672.5 | 2,073,900 | 1,672.50 |
| 2023-03-10 | 1,712 | 1,744.5 | 1,710 | 1,728 | 3,298,700 | 1,728 |
| 2023-03-09 | 1,725.5 | 1,744 | 1,723.5 | 1,737 | 2,122,200 | 1,737 |
| 2023-03-08 | 1,710 | 1,727 | 1,710 | 1,720.5 | 2,324,300 | 1,720.50 |
| 2023-03-07 | 1,712 | 1,727.5 | 1,705.5 | 1,722 | 2,017,300 | 1,722 |
| 2023-03-06 | 1,707.5 | 1,718.5 | 1,700 | 1,712 | 1,680,400 | 1,712 |
| 2023-03-03 | 1,700 | 1,715 | 1,697.5 | 1,706.5 | 2,406,700 | 1,706.50 |
| 2023-03-02 | 1,696.5 | 1,704 | 1,688.5 | 1,691 | 1,944,700 | 1,691 |
| 2023-03-01 | 1,665 | 1,691.5 | 1,665 | 1,690 | 2,126,900 | 1,690 |
| 2023-02-28 | 1,691 | 1,693 | 1,672.5 | 1,675.5 | 2,549,300 | 1,675.50 |
| 2023-02-27 | 1,680.5 | 1,691 | 1,677 | 1,688 | 1,741,000 | 1,688 |
| 2023-02-24 | 1,675.5 | 1,688.5 | 1,665 | 1,681.5 | 2,104,900 | 1,681.50 |
| 2023-02-22 | 1,687.5 | 1,690.5 | 1,665.5 | 1,675.5 | 2,081,900 | 1,675.50 |
| 2023-02-21 | 1,656.5 | 1,685.5 | 1,656.5 | 1,684.5 | 2,232,800 | 1,684.50 |
| 2023-02-20 | 1,680 | 1,684 | 1,669 | 1,669.5 | 2,026,700 | 1,669.50 |
| 2023-02-17 | 1,699 | 1,700.5 | 1,685 | 1,688.5 | 2,216,400 | 1,688.50 |
| 2023-02-16 | 1,695 | 1,721 | 1,692 | 1,719.5 | 2,697,300 | 1,719.50 |
| 2023-02-15 | 1,661.5 | 1,681.5 | 1,658.5 | 1,680.5 | 2,443,200 | 1,680.50 |
| 2023-02-14 | 1,660 | 1,663 | 1,646 | 1,649 | 1,285,200 | 1,649 |
| 2023-02-13 | 1,644 | 1,649 | 1,631 | 1,638 | 1,361,700 | 1,638 |
| 2023-02-10 | 1,642.5 | 1,655 | 1,630.5 | 1,644 | 2,374,500 | 1,644 |
| 2023-02-09 | 1,637.5 | 1,640.5 | 1,629.5 | 1,640.5 | 2,185,100 | 1,640.50 |
| 2023-02-08 | 1,640 | 1,652 | 1,636.5 | 1,647.5 | 3,103,000 | 1,647.50 |
| 2023-02-07 | 1,616 | 1,630.5 | 1,611.5 | 1,627 | 2,911,700 | 1,627 |
| 2023-02-06 | 1,625 | 1,631.5 | 1,610.5 | 1,616.5 | 4,018,700 | 1,616.50 |
| 2023-02-03 | 1,580.5 | 1,594.5 | 1,553.5 | 1,585 | 3,389,400 | 1,585 |
| 2023-02-02 | 1,548 | 1,554 | 1,537 | 1,552 | 2,768,700 | 1,552 |
| 2023-02-01 | 1,560 | 1,568 | 1,549 | 1,553 | 1,585,500 | 1,553 |
| 2023-01-31 | 1,550 | 1,560.5 | 1,549.5 | 1,554.5 | 2,665,500 | 1,554.50 |
| 2023-01-30 | 1,542 | 1,545 | 1,536 | 1,543 | 1,836,100 | 1,543 |
| 2023-01-27 | 1,543.5 | 1,546.5 | 1,531.5 | 1,542.5 | 2,315,200 | 1,542.50 |
| 2023-01-26 | 1,537 | 1,546 | 1,534.5 | 1,544.5 | 1,403,100 | 1,544.50 |
| 2023-01-25 | 1,527 | 1,540.5 | 1,520 | 1,537 | 1,229,500 | 1,537 |
| 2023-01-24 | 1,525.5 | 1,527.5 | 1,511 | 1,525 | 1,737,500 | 1,525 |
| 2023-01-23 | 1,509.5 | 1,513 | 1,497 | 1,500 | 1,460,100 | 1,500 |
| 2023-01-20 | 1,483 | 1,492 | 1,476 | 1,490.5 | 1,632,000 | 1,490.50 |
| 2023-01-19 | 1,501 | 1,505 | 1,485 | 1,489.5 | 1,660,800 | 1,489.50 |
| 2023-01-18 | 1,495 | 1,528.5 | 1,486.5 | 1,514 | 1,872,600 | 1,514 |
| 2023-01-17 | 1,477.5 | 1,501 | 1,477 | 1,493 | 2,277,500 | 1,493 |
| 2023-01-16 | 1,466 | 1,470.5 | 1,456 | 1,459 | 1,635,700 | 1,459 |
| 2023-01-13 | 1,494 | 1,506.5 | 1,482 | 1,485 | 1,798,800 | 1,485 |
| 2023-01-12 | 1,507.5 | 1,519 | 1,504 | 1,505.5 | 1,229,000 | 1,505.50 |
| 2023-01-11 | 1,492.5 | 1,508 | 1,491 | 1,502 | 1,611,600 | 1,502 |
| 2023-01-10 | 1,480.5 | 1,498 | 1,478.5 | 1,481.5 | 2,180,900 | 1,481.50 |
| 2023-01-06 | 1,466 | 1,491.5 | 1,465 | 1,479 | 1,626,700 | 1,479 |
| 2023-01-05 | 1,470 | 1,478.5 | 1,461 | 1,468 | 1,598,500 | 1,468 |
| 2023-01-04 | 1,485 | 1,485.5 | 1,465 | 1,469.5 | 1,781,300 | 1,469.50 |
分割・併合履歴 ： なし
