6136 OSG 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 | 2,011 | 2,026.5 | 2,007.5 | 2,022 | 235,300 | 2,022 |
| 2023-12-28 | 2,003.5 | 2,022.5 | 1,997 | 2,011 | 210,700 | 2,011 |
| 2023-12-27 | 2,022 | 2,049 | 2,018 | 2,026 | 296,400 | 2,026 |
| 2023-12-26 | 1,993.5 | 2,015 | 1,987.5 | 2,014 | 215,300 | 2,014 |
| 2023-12-25 | 1,976.5 | 2,000 | 1,966 | 1,993.5 | 309,300 | 1,993.50 |
| 2023-12-22 | 1,967 | 1,981 | 1,957 | 1,974.5 | 287,500 | 1,974.50 |
| 2023-12-21 | 1,944.5 | 1,965 | 1,944 | 1,959.5 | 240,100 | 1,959.50 |
| 2023-12-20 | 1,970 | 1,993 | 1,968.5 | 1,970 | 382,300 | 1,970 |
| 2023-12-19 | 1,930 | 1,974 | 1,917 | 1,962.5 | 390,900 | 1,962.50 |
| 2023-12-18 | 1,940 | 1,952 | 1,922.5 | 1,944.5 | 246,000 | 1,944.50 |
| 2023-12-15 | 1,942 | 1,975 | 1,941 | 1,972.5 | 382,600 | 1,972.50 |
| 2023-12-14 | 1,934 | 1,946 | 1,920 | 1,942 | 298,500 | 1,942 |
| 2023-12-13 | 1,976 | 1,983.5 | 1,940 | 1,947.5 | 389,500 | 1,947.50 |
| 2023-12-12 | 1,968 | 1,982.5 | 1,962.5 | 1,976 | 348,200 | 1,976 |
| 2023-12-11 | 1,925 | 1,959 | 1,923 | 1,954 | 368,900 | 1,954 |
| 2023-12-08 | 1,914 | 1,920 | 1,891.5 | 1,899.5 | 365,800 | 1,899.50 |
| 2023-12-07 | 1,909.5 | 1,926.5 | 1,901 | 1,911 | 434,600 | 1,911 |
| 2023-12-06 | 1,898.5 | 1,910.5 | 1,853 | 1,909.5 | 1,074,200 | 1,909.50 |
| 2023-12-05 | 1,816.5 | 1,833 | 1,791 | 1,791.5 | 195,600 | 1,791.50 |
| 2023-12-04 | 1,829.5 | 1,844 | 1,814 | 1,836 | 145,800 | 1,836 |
| 2023-12-01 | 1,849 | 1,849 | 1,830 | 1,835.5 | 147,700 | 1,835.50 |
| 2023-11-30 | 1,821.5 | 1,845 | 1,820 | 1,841 | 224,300 | 1,841 |
| 2023-11-29 | 1,805 | 1,828 | 1,791 | 1,808.5 | 265,800 | 1,808.50 |
| 2023-11-28 | 1,851.5 | 1,868 | 1,842 | 1,845.5 | 496,700 | 1,845.50 |
| 2023-11-27 | 1,862 | 1,873 | 1,838 | 1,839.5 | 195,300 | 1,839.50 |
| 2023-11-24 | 1,840 | 1,872 | 1,838 | 1,858 | 326,800 | 1,858 |
| 2023-11-22 | 1,802 | 1,838 | 1,798 | 1,824.5 | 278,400 | 1,824.50 |
| 2023-11-21 | 1,784.5 | 1,810.5 | 1,784.5 | 1,803 | 245,200 | 1,803 |
| 2023-11-20 | 1,814 | 1,822.5 | 1,792.5 | 1,792.5 | 255,200 | 1,792.50 |
| 2023-11-17 | 1,775 | 1,813 | 1,775 | 1,813 | 206,000 | 1,813 |
| 2023-11-16 | 1,810 | 1,810 | 1,773 | 1,784.5 | 199,600 | 1,784.50 |
| 2023-11-15 | 1,788.5 | 1,810 | 1,778 | 1,810 | 221,400 | 1,810 |
| 2023-11-14 | 1,768.5 | 1,777.5 | 1,760 | 1,764 | 164,600 | 1,764 |
| 2023-11-13 | 1,800 | 1,806 | 1,759 | 1,768 | 246,800 | 1,768 |
| 2023-11-10 | 1,790.5 | 1,796 | 1,773.5 | 1,792.5 | 164,700 | 1,792.50 |
| 2023-11-09 | 1,770 | 1,794 | 1,754.5 | 1,794 | 210,300 | 1,794 |
| 2023-11-08 | 1,768 | 1,771 | 1,747.5 | 1,754.5 | 329,900 | 1,754.50 |
| 2023-11-07 | 1,770 | 1,782 | 1,760 | 1,765 | 183,300 | 1,765 |
| 2023-11-06 | 1,757 | 1,773 | 1,745.5 | 1,763 | 265,200 | 1,763 |
| 2023-11-02 | 1,747 | 1,750 | 1,714 | 1,717 | 266,700 | 1,717 |
| 2023-11-01 | 1,749 | 1,755 | 1,721 | 1,724 | 224,300 | 1,724 |
| 2023-10-31 | 1,704 | 1,716 | 1,687 | 1,710 | 175,400 | 1,710 |
| 2023-10-30 | 1,711.5 | 1,717 | 1,693 | 1,709.5 | 259,000 | 1,709.50 |
| 2023-10-27 | 1,703 | 1,716.5 | 1,696 | 1,715 | 149,100 | 1,715 |
| 2023-10-26 | 1,700 | 1,711.5 | 1,672.5 | 1,680.5 | 189,000 | 1,680.50 |
| 2023-10-25 | 1,711 | 1,723 | 1,701.5 | 1,703 | 142,400 | 1,703 |
| 2023-10-24 | 1,711 | 1,719.5 | 1,667.5 | 1,708.5 | 288,600 | 1,708.50 |
| 2023-10-23 | 1,710 | 1,726 | 1,710 | 1,711 | 172,700 | 1,711 |
| 2023-10-20 | 1,724.5 | 1,734.5 | 1,714.5 | 1,716 | 124,000 | 1,716 |
| 2023-10-19 | 1,729 | 1,744 | 1,724.5 | 1,727 | 200,400 | 1,727 |
| 2023-10-18 | 1,792 | 1,794 | 1,752 | 1,756 | 143,700 | 1,756 |
| 2023-10-17 | 1,785.5 | 1,799 | 1,759.5 | 1,771 | 237,600 | 1,771 |
| 2023-10-16 | 1,756 | 1,769.5 | 1,740 | 1,759 | 306,100 | 1,759 |
| 2023-10-13 | 1,784 | 1,801 | 1,772.5 | 1,780 | 332,500 | 1,780 |
| 2023-10-12 | 1,765.5 | 1,812.5 | 1,758 | 1,812 | 328,600 | 1,812 |
| 2023-10-11 | 1,770 | 1,770 | 1,744.5 | 1,748 | 190,300 | 1,748 |
| 2023-10-10 | 1,760.5 | 1,780 | 1,748 | 1,764 | 298,000 | 1,764 |
| 2023-10-06 | 1,700 | 1,761.5 | 1,697.5 | 1,740.5 | 553,500 | 1,740.50 |
| 2023-10-05 | 1,710 | 1,735.5 | 1,701 | 1,733 | 345,800 | 1,733 |
| 2023-10-04 | 1,720 | 1,725 | 1,701 | 1,704 | 377,100 | 1,704 |
| 2023-10-03 | 1,792.5 | 1,796 | 1,743 | 1,743.5 | 377,500 | 1,743.50 |
| 2023-10-02 | 1,788 | 1,813 | 1,782 | 1,785 | 372,800 | 1,785 |
| 2023-09-29 | 1,790 | 1,793.5 | 1,755 | 1,762 | 469,300 | 1,762 |
| 2023-09-28 | 1,789 | 1,813 | 1,780 | 1,793.5 | 293,900 | 1,793.50 |
| 2023-09-27 | 1,783.5 | 1,807.5 | 1,766.5 | 1,802.5 | 315,400 | 1,802.50 |
| 2023-09-26 | 1,811.5 | 1,811.5 | 1,797 | 1,798 | 135,800 | 1,798 |
| 2023-09-25 | 1,800 | 1,812.5 | 1,790 | 1,803 | 141,400 | 1,803 |
| 2023-09-22 | 1,797.5 | 1,797.5 | 1,781 | 1,789 | 200,800 | 1,789 |
| 2023-09-21 | 1,828 | 1,833.5 | 1,803.5 | 1,805.5 | 175,000 | 1,805.50 |
| 2023-09-20 | 1,855.5 | 1,860 | 1,832 | 1,832 | 192,300 | 1,832 |
| 2023-09-19 | 1,835 | 1,851.5 | 1,825.5 | 1,851 | 222,000 | 1,851 |
| 2023-09-15 | 1,843.5 | 1,843.5 | 1,826 | 1,837.5 | 378,100 | 1,837.50 |
| 2023-09-14 | 1,815.5 | 1,831.5 | 1,810 | 1,827 | 214,700 | 1,827 |
| 2023-09-13 | 1,836.5 | 1,836.5 | 1,810 | 1,812 | 250,700 | 1,812 |
| 2023-09-12 | 1,841 | 1,857 | 1,813.5 | 1,830 | 153,500 | 1,830 |
| 2023-09-11 | 1,831 | 1,836 | 1,813.5 | 1,825.5 | 171,000 | 1,825.50 |
| 2023-09-08 | 1,831.5 | 1,844.5 | 1,819 | 1,821 | 258,700 | 1,821 |
| 2023-09-07 | 1,864 | 1,874 | 1,856.5 | 1,859.5 | 173,100 | 1,859.50 |
| 2023-09-06 | 1,857 | 1,875 | 1,851.5 | 1,860.5 | 331,500 | 1,860.50 |
| 2023-09-05 | 1,873 | 1,874 | 1,856 | 1,865 | 326,300 | 1,865 |
| 2023-09-04 | 1,855 | 1,860 | 1,833 | 1,860 | 343,700 | 1,860 |
| 2023-09-01 | 1,838 | 1,865 | 1,837 | 1,848 | 265,900 | 1,848 |
| 2023-08-31 | 1,825 | 1,842.5 | 1,822 | 1,839 | 226,800 | 1,839 |
| 2023-08-30 | 1,846 | 1,851 | 1,834.5 | 1,839.5 | 186,500 | 1,839.50 |
| 2023-08-29 | 1,835 | 1,845 | 1,820 | 1,832.5 | 224,400 | 1,832.50 |
| 2023-08-28 | 1,819.5 | 1,832 | 1,812.5 | 1,829.5 | 228,200 | 1,829.50 |
| 2023-08-25 | 1,802 | 1,816 | 1,797.5 | 1,806.5 | 177,200 | 1,806.50 |
| 2023-08-24 | 1,835.5 | 1,843 | 1,821 | 1,831.5 | 111,200 | 1,831.50 |
| 2023-08-23 | 1,803.5 | 1,838.5 | 1,794.5 | 1,835.5 | 116,500 | 1,835.50 |
| 2023-08-22 | 1,801 | 1,811.5 | 1,789.5 | 1,810 | 145,900 | 1,810 |
| 2023-08-21 | 1,817.5 | 1,818.5 | 1,795.5 | 1,795.5 | 167,500 | 1,795.50 |
| 2023-08-18 | 1,800 | 1,825 | 1,795 | 1,816 | 154,300 | 1,816 |
| 2023-08-17 | 1,826.5 | 1,833 | 1,804.5 | 1,821 | 226,300 | 1,821 |
| 2023-08-16 | 1,822 | 1,833.5 | 1,815.5 | 1,824.5 | 202,100 | 1,824.50 |
| 2023-08-15 | 1,870 | 1,881 | 1,850 | 1,850 | 143,700 | 1,850 |
| 2023-08-14 | 1,898 | 1,909.5 | 1,864.5 | 1,866.5 | 123,600 | 1,866.50 |
| 2023-08-10 | 1,879 | 1,901 | 1,864 | 1,897.5 | 128,200 | 1,897.50 |
| 2023-08-09 | 1,885.5 | 1,887.5 | 1,864.5 | 1,877 | 169,500 | 1,877 |
| 2023-08-08 | 1,885 | 1,900.5 | 1,875.5 | 1,885.5 | 137,900 | 1,885.50 |
| 2023-08-07 | 1,881 | 1,887.5 | 1,870.5 | 1,878 | 290,900 | 1,878 |
| 2023-08-04 | 1,850 | 1,880 | 1,847 | 1,868.5 | 180,400 | 1,868.50 |
| 2023-08-03 | 1,875 | 1,875 | 1,835 | 1,850 | 327,000 | 1,850 |
| 2023-08-02 | 1,878.5 | 1,925 | 1,871.5 | 1,904 | 374,100 | 1,904 |
| 2023-08-01 | 1,901 | 1,917 | 1,885 | 1,887.5 | 239,100 | 1,887.50 |
| 2023-07-31 | 1,920.5 | 1,922 | 1,880 | 1,891.5 | 280,800 | 1,891.50 |
| 2023-07-28 | 1,877 | 1,902.5 | 1,867 | 1,900 | 980,100 | 1,900 |
| 2023-07-27 | 1,894.5 | 1,897 | 1,874 | 1,894.5 | 235,500 | 1,894.50 |
| 2023-07-26 | 1,891 | 1,905.5 | 1,876 | 1,897.5 | 423,500 | 1,897.50 |
| 2023-07-25 | 1,883 | 1,887.5 | 1,872.5 | 1,885 | 240,100 | 1,885 |
| 2023-07-24 | 1,883.5 | 1,893.5 | 1,861 | 1,868 | 240,300 | 1,868 |
| 2023-07-21 | 1,870.5 | 1,887.5 | 1,851.5 | 1,856.5 | 254,500 | 1,856.50 |
| 2023-07-20 | 1,896.5 | 1,902.5 | 1,871 | 1,873 | 223,900 | 1,873 |
| 2023-07-19 | 1,893 | 1,898.5 | 1,880.5 | 1,893 | 279,500 | 1,893 |
| 2023-07-18 | 1,825 | 1,876 | 1,823 | 1,876 | 338,500 | 1,876 |
| 2023-07-14 | 1,840 | 1,843.5 | 1,806 | 1,822 | 322,400 | 1,822 |
| 2023-07-13 | 1,862 | 1,865.5 | 1,812.5 | 1,831 | 531,900 | 1,831 |
| 2023-07-12 | 1,888 | 1,893.5 | 1,848 | 1,850 | 395,800 | 1,850 |
| 2023-07-11 | 1,931 | 1,936 | 1,887.5 | 1,893 | 473,300 | 1,893 |
| 2023-07-10 | 1,919 | 1,949 | 1,911.5 | 1,924 | 544,300 | 1,924 |
| 2023-07-07 | 1,911 | 1,939.5 | 1,882.5 | 1,912 | 757,000 | 1,912 |
| 2023-07-06 | 2,046 | 2,046 | 2,009.5 | 2,016.5 | 406,800 | 2,016.50 |
| 2023-07-05 | 2,060 | 2,073 | 2,038 | 2,068.5 | 230,000 | 2,068.50 |
| 2023-07-04 | 2,100 | 2,105 | 2,078 | 2,078.5 | 214,800 | 2,078.50 |
| 2023-07-03 | 2,074 | 2,117 | 2,074 | 2,096.5 | 176,500 | 2,096.50 |
| 2023-06-30 | 2,054.5 | 2,062.5 | 2,034 | 2,058.5 | 247,500 | 2,058.50 |
| 2023-06-29 | 2,036 | 2,060.5 | 2,036 | 2,058 | 230,800 | 2,058 |
| 2023-06-28 | 1,994 | 2,036 | 1,984 | 2,035 | 187,700 | 2,035 |
| 2023-06-27 | 1,975.5 | 1,978 | 1,950.5 | 1,971.5 | 125,700 | 1,971.50 |
| 2023-06-26 | 1,996.5 | 2,001.5 | 1,964.5 | 1,982.5 | 141,900 | 1,982.50 |
| 2023-06-23 | 2,056.5 | 2,064.5 | 1,985 | 1,994.5 | 155,200 | 1,994.50 |
| 2023-06-22 | 2,062.5 | 2,065.5 | 2,044.5 | 2,052.5 | 162,300 | 2,052.50 |
| 2023-06-21 | 2,022.5 | 2,065.5 | 2,018.5 | 2,062.5 | 198,800 | 2,062.50 |
| 2023-06-20 | 1,999 | 2,032 | 1,990.5 | 2,030 | 184,600 | 2,030 |
| 2023-06-19 | 2,025.5 | 2,034.5 | 1,999.5 | 2,012 | 126,500 | 2,012 |
| 2023-06-16 | 2,007 | 2,017.5 | 1,990.5 | 2,017 | 451,800 | 2,017 |
| 2023-06-15 | 2,008 | 2,035 | 1,995 | 2,016.5 | 251,700 | 2,016.50 |
| 2023-06-14 | 2,032.5 | 2,039 | 2,017 | 2,021 | 258,200 | 2,021 |
| 2023-06-13 | 1,987 | 2,015.5 | 1,976 | 2,010 | 297,800 | 2,010 |
| 2023-06-12 | 1,958.5 | 1,988 | 1,948 | 1,987 | 221,400 | 1,987 |
| 2023-06-09 | 1,959.5 | 1,973 | 1,937.5 | 1,953.5 | 299,600 | 1,953.50 |
| 2023-06-08 | 1,980 | 1,982.5 | 1,920 | 1,933 | 227,800 | 1,933 |
| 2023-06-07 | 1,996 | 2,007 | 1,968 | 1,972.5 | 246,700 | 1,972.50 |
| 2023-06-06 | 1,967 | 1,983.5 | 1,941 | 1,983.5 | 141,700 | 1,983.50 |
| 2023-06-05 | 1,977.5 | 1,997 | 1,969 | 1,996 | 183,000 | 1,996 |
| 2023-06-02 | 1,922 | 1,958 | 1,911 | 1,958 | 144,200 | 1,958 |
| 2023-06-01 | 1,911 | 1,937 | 1,902 | 1,929 | 197,600 | 1,929 |
| 2023-05-31 | 1,941 | 1,948 | 1,917 | 1,919 | 290,600 | 1,919 |
| 2023-05-30 | 1,984 | 1,997 | 1,966 | 1,968 | 232,200 | 1,968 |
| 2023-05-29 | 2,023 | 2,040 | 2,017 | 2,024 | 442,000 | 2,024 |
| 2023-05-26 | 2,032 | 2,039 | 2,002 | 2,002 | 189,500 | 2,002 |
| 2023-05-25 | 2,003 | 2,035 | 1,999 | 2,025 | 184,600 | 2,025 |
| 2023-05-24 | 2,009 | 2,033 | 2,006 | 2,019 | 155,300 | 2,019 |
| 2023-05-23 | 2,035 | 2,043 | 1,994 | 2,010 | 216,200 | 2,010 |
| 2023-05-22 | 2,018 | 2,036 | 1,999 | 2,029 | 171,900 | 2,029 |
| 2023-05-19 | 2,003 | 2,040 | 2,003 | 2,035 | 281,800 | 2,035 |
| 2023-05-18 | 1,982 | 1,994 | 1,974 | 1,987 | 183,300 | 1,987 |
| 2023-05-17 | 1,972 | 1,972 | 1,951 | 1,954 | 173,700 | 1,954 |
| 2023-05-16 | 1,969 | 1,980 | 1,952 | 1,964 | 184,000 | 1,964 |
| 2023-05-15 | 1,949 | 1,970 | 1,945 | 1,960 | 169,100 | 1,960 |
| 2023-05-12 | 1,932 | 1,940 | 1,916 | 1,933 | 121,400 | 1,933 |
| 2023-05-11 | 1,926 | 1,942 | 1,920 | 1,927 | 157,800 | 1,927 |
| 2023-05-10 | 1,954 | 1,957 | 1,937 | 1,945 | 162,100 | 1,945 |
| 2023-05-09 | 1,966 | 1,975 | 1,954 | 1,959 | 186,000 | 1,959 |
| 2023-05-08 | 1,936 | 1,965 | 1,931 | 1,958 | 179,900 | 1,958 |
| 2023-05-02 | 1,950 | 1,953 | 1,933 | 1,936 | 148,800 | 1,936 |
| 2023-05-01 | 1,930 | 1,941 | 1,918 | 1,941 | 204,900 | 1,941 |
| 2023-04-28 | 1,903 | 1,910 | 1,886 | 1,903 | 193,200 | 1,903 |
| 2023-04-27 | 1,850 | 1,877 | 1,848 | 1,877 | 170,800 | 1,877 |
| 2023-04-26 | 1,898 | 1,903 | 1,860 | 1,865 | 123,200 | 1,865 |
| 2023-04-25 | 1,927 | 1,944 | 1,910 | 1,916 | 133,600 | 1,916 |
| 2023-04-24 | 1,919 | 1,924 | 1,913 | 1,915 | 97,200 | 1,915 |
| 2023-04-21 | 1,903 | 1,919 | 1,892 | 1,906 | 123,000 | 1,906 |
| 2023-04-20 | 1,865 | 1,914 | 1,861 | 1,909 | 153,200 | 1,909 |
| 2023-04-19 | 1,887 | 1,892 | 1,870 | 1,884 | 149,500 | 1,884 |
| 2023-04-18 | 1,895 | 1,905 | 1,885 | 1,891 | 149,500 | 1,891 |
| 2023-04-17 | 1,880 | 1,891 | 1,872 | 1,884 | 150,800 | 1,884 |
| 2023-04-14 | 1,887 | 1,891 | 1,874 | 1,875 | 155,200 | 1,875 |
| 2023-04-13 | 1,880 | 1,891 | 1,875 | 1,878 | 213,700 | 1,878 |
| 2023-04-12 | 1,858 | 1,889 | 1,854 | 1,884 | 209,600 | 1,884 |
| 2023-04-11 | 1,844 | 1,879 | 1,834 | 1,846 | 301,400 | 1,846 |
| 2023-04-10 | 1,834 | 1,838 | 1,796 | 1,808 | 406,100 | 1,808 |
| 2023-04-07 | 1,780 | 1,853 | 1,772 | 1,806 | 769,900 | 1,806 |
| 2023-04-06 | 1,898 | 1,909 | 1,845 | 1,858 | 312,700 | 1,858 |
| 2023-04-05 | 1,957 | 1,975 | 1,923 | 1,928 | 240,200 | 1,928 |
| 2023-04-04 | 1,989 | 1,999 | 1,967 | 1,981 | 195,900 | 1,981 |
| 2023-04-03 | 2,010 | 2,010 | 1,980 | 1,993 | 183,900 | 1,993 |
| 2023-03-31 | 1,986 | 2,006 | 1,970 | 1,988 | 236,400 | 1,988 |
| 2023-03-30 | 1,986 | 1,998 | 1,964 | 1,980 | 146,400 | 1,980 |
| 2023-03-29 | 1,940 | 1,979 | 1,929 | 1,975 | 225,400 | 1,975 |
| 2023-03-28 | 1,932 | 1,932 | 1,912 | 1,920 | 81,900 | 1,920 |
| 2023-03-27 | 1,917 | 1,928 | 1,899 | 1,923 | 167,000 | 1,923 |
| 2023-03-24 | 1,896 | 1,905 | 1,890 | 1,902 | 99,200 | 1,902 |
| 2023-03-23 | 1,882 | 1,916 | 1,874 | 1,907 | 114,300 | 1,907 |
| 2023-03-22 | 1,905 | 1,930 | 1,893 | 1,908 | 142,500 | 1,908 |
| 2023-03-20 | 1,886 | 1,894 | 1,863 | 1,865 | 131,000 | 1,865 |
| 2023-03-17 | 1,940 | 1,940 | 1,893 | 1,908 | 177,700 | 1,908 |
| 2023-03-16 | 1,910 | 1,912 | 1,884 | 1,903 | 217,800 | 1,903 |
| 2023-03-15 | 1,971 | 1,981 | 1,950 | 1,969 | 158,000 | 1,969 |
| 2023-03-14 | 1,970 | 1,975 | 1,924 | 1,933 | 235,400 | 1,933 |
| 2023-03-13 | 1,979 | 2,002 | 1,971 | 2,001 | 233,300 | 2,001 |
| 2023-03-10 | 2,003 | 2,030 | 1,996 | 2,003 | 194,600 | 2,003 |
| 2023-03-09 | 2,047 | 2,061 | 2,045 | 2,050 | 116,800 | 2,050 |
| 2023-03-08 | 2,017 | 2,039 | 2,014 | 2,036 | 166,200 | 2,036 |
| 2023-03-07 | 2,018 | 2,035 | 2,013 | 2,023 | 149,500 | 2,023 |
| 2023-03-06 | 1,998 | 2,031 | 1,998 | 2,020 | 250,200 | 2,020 |
| 2023-03-03 | 1,993 | 2,003 | 1,984 | 1,996 | 233,600 | 1,996 |
| 2023-03-02 | 2,021 | 2,029 | 1,982 | 1,986 | 195,100 | 1,986 |
| 2023-03-01 | 1,949 | 2,008 | 1,943 | 2,007 | 306,900 | 2,007 |
| 2023-02-28 | 1,955 | 1,968 | 1,937 | 1,939 | 209,700 | 1,939 |
| 2023-02-27 | 1,923 | 1,942 | 1,914 | 1,942 | 249,000 | 1,942 |
| 2023-02-24 | 1,920 | 1,932 | 1,902 | 1,926 | 284,700 | 1,926 |
| 2023-02-22 | 1,919 | 1,924 | 1,900 | 1,913 | 263,100 | 1,913 |
| 2023-02-21 | 1,941 | 1,944 | 1,928 | 1,940 | 260,700 | 1,940 |
| 2023-02-20 | 1,942 | 1,949 | 1,909 | 1,928 | 224,000 | 1,928 |
| 2023-02-17 | 1,927 | 1,940 | 1,926 | 1,940 | 129,900 | 1,940 |
| 2023-02-16 | 1,945 | 1,958 | 1,939 | 1,953 | 192,800 | 1,953 |
| 2023-02-15 | 1,976 | 1,980 | 1,931 | 1,937 | 176,000 | 1,937 |
| 2023-02-14 | 1,980 | 1,982 | 1,967 | 1,979 | 162,500 | 1,979 |
| 2023-02-13 | 1,977 | 1,982 | 1,957 | 1,959 | 136,600 | 1,959 |
| 2023-02-10 | 1,942 | 1,977 | 1,936 | 1,965 | 176,700 | 1,965 |
| 2023-02-09 | 1,932 | 1,957 | 1,931 | 1,951 | 195,700 | 1,951 |
| 2023-02-08 | 1,977 | 1,984 | 1,923 | 1,940 | 200,400 | 1,940 |
| 2023-02-07 | 1,985 | 1,989 | 1,965 | 1,971 | 127,200 | 1,971 |
| 2023-02-06 | 2,004 | 2,006 | 1,966 | 1,972 | 132,000 | 1,972 |
| 2023-02-03 | 1,984 | 1,996 | 1,970 | 1,981 | 113,100 | 1,981 |
| 2023-02-02 | 2,027 | 2,029 | 1,981 | 1,986 | 232,300 | 1,986 |
| 2023-02-01 | 2,030 | 2,051 | 2,020 | 2,020 | 162,800 | 2,020 |
| 2023-01-31 | 2,006 | 2,031 | 2,004 | 2,024 | 180,900 | 2,024 |
| 2023-01-30 | 1,987 | 2,012 | 1,986 | 2,007 | 159,200 | 2,007 |
| 2023-01-27 | 1,980 | 1,993 | 1,969 | 1,988 | 140,700 | 1,988 |
| 2023-01-26 | 1,995 | 2,002 | 1,967 | 1,973 | 145,100 | 1,973 |
| 2023-01-25 | 1,985 | 1,998 | 1,975 | 1,983 | 224,300 | 1,983 |
| 2023-01-24 | 1,975 | 1,985 | 1,969 | 1,980 | 201,900 | 1,980 |
| 2023-01-23 | 1,942 | 1,956 | 1,927 | 1,952 | 166,300 | 1,952 |
| 2023-01-20 | 1,918 | 1,935 | 1,911 | 1,915 | 216,500 | 1,915 |
| 2023-01-19 | 1,945 | 1,965 | 1,932 | 1,947 | 283,100 | 1,947 |
| 2023-01-18 | 1,906 | 1,964 | 1,897 | 1,957 | 288,700 | 1,957 |
| 2023-01-17 | 1,891 | 1,927 | 1,884 | 1,920 | 254,400 | 1,920 |
| 2023-01-16 | 1,912 | 1,923 | 1,880 | 1,883 | 242,500 | 1,883 |
| 2023-01-13 | 1,952 | 1,987 | 1,919 | 1,929 | 564,500 | 1,929 |
| 2023-01-12 | 1,866 | 1,895 | 1,866 | 1,886 | 226,900 | 1,886 |
| 2023-01-11 | 1,829 | 1,865 | 1,829 | 1,860 | 199,500 | 1,860 |
| 2023-01-10 | 1,820 | 1,829 | 1,797 | 1,801 | 113,400 | 1,801 |
| 2023-01-06 | 1,788 | 1,823 | 1,787 | 1,816 | 114,000 | 1,816 |
| 2023-01-05 | 1,775 | 1,792 | 1,762 | 1,790 | 155,100 | 1,790 |
| 2023-01-04 | 1,817 | 1,817 | 1,781 | 1,785 | 150,700 | 1,785 |
分割・併合履歴 ： [1989-11-27]1株→1.05株 [1985-11-27]1株→1.2株 [1984-05-28]1株→1.1株
