6301 コマツ 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 | 3,687 | 3,716 | 3,668 | 3,688 | 2,647,400 | 3,688 |
| 2023-12-28 | 3,694 | 3,714 | 3,675 | 3,684 | 2,442,900 | 3,684 |
| 2023-12-27 | 3,706 | 3,716 | 3,693 | 3,714 | 2,679,300 | 3,714 |
| 2023-12-26 | 3,713 | 3,714 | 3,684 | 3,696 | 1,957,900 | 3,696 |
| 2023-12-25 | 3,695 | 3,735 | 3,687 | 3,727 | 1,998,200 | 3,727 |
| 2023-12-22 | 3,715 | 3,729 | 3,677 | 3,679 | 3,588,400 | 3,679 |
| 2023-12-21 | 3,690 | 3,721 | 3,680 | 3,711 | 3,562,600 | 3,711 |
| 2023-12-20 | 3,698 | 3,793 | 3,691 | 3,756 | 5,095,100 | 3,756 |
| 2023-12-19 | 3,563 | 3,652 | 3,549 | 3,652 | 3,557,200 | 3,652 |
| 2023-12-18 | 3,580 | 3,609 | 3,554 | 3,609 | 3,051,600 | 3,609 |
| 2023-12-15 | 3,588 | 3,643 | 3,567 | 3,643 | 5,732,100 | 3,643 |
| 2023-12-14 | 3,580 | 3,598 | 3,521 | 3,549 | 3,507,500 | 3,549 |
| 2023-12-13 | 3,593 | 3,624 | 3,577 | 3,624 | 2,788,700 | 3,624 |
| 2023-12-12 | 3,655 | 3,657 | 3,605 | 3,605 | 2,557,200 | 3,605 |
| 2023-12-11 | 3,600 | 3,669 | 3,590 | 3,623 | 4,120,100 | 3,623 |
| 2023-12-08 | 3,614 | 3,615 | 3,534 | 3,547 | 5,856,000 | 3,547 |
| 2023-12-07 | 3,714 | 3,733 | 3,667 | 3,684 | 3,256,600 | 3,684 |
| 2023-12-06 | 3,697 | 3,750 | 3,688 | 3,734 | 3,386,800 | 3,734 |
| 2023-12-05 | 3,780 | 3,785 | 3,728 | 3,730 | 2,886,600 | 3,730 |
| 2023-12-04 | 3,790 | 3,807 | 3,739 | 3,784 | 2,788,600 | 3,784 |
| 2023-12-01 | 3,824 | 3,825 | 3,774 | 3,777 | 3,522,100 | 3,777 |
| 2023-11-30 | 3,749 | 3,773 | 3,713 | 3,772 | 4,140,400 | 3,772 |
| 2023-11-29 | 3,758 | 3,778 | 3,724 | 3,734 | 3,532,300 | 3,734 |
| 2023-11-28 | 3,792 | 3,799 | 3,766 | 3,781 | 2,823,700 | 3,781 |
| 2023-11-27 | 3,896 | 3,897 | 3,795 | 3,802 | 4,050,600 | 3,802 |
| 2023-11-24 | 3,901 | 3,909 | 3,859 | 3,869 | 3,359,300 | 3,869 |
| 2023-11-22 | 3,812 | 3,882 | 3,799 | 3,859 | 3,774,400 | 3,859 |
| 2023-11-21 | 3,808 | 3,819 | 3,767 | 3,783 | 3,952,800 | 3,783 |
| 2023-11-20 | 3,837 | 3,887 | 3,820 | 3,829 | 4,325,900 | 3,829 |
| 2023-11-17 | 3,720 | 3,825 | 3,710 | 3,816 | 5,319,400 | 3,816 |
| 2023-11-16 | 3,721 | 3,743 | 3,674 | 3,721 | 3,405,000 | 3,721 |
| 2023-11-15 | 3,750 | 3,759 | 3,702 | 3,730 | 4,199,900 | 3,730 |
| 2023-11-14 | 3,685 | 3,703 | 3,671 | 3,695 | 3,412,700 | 3,695 |
| 2023-11-13 | 3,663 | 3,684 | 3,645 | 3,670 | 3,045,700 | 3,670 |
| 2023-11-10 | 3,651 | 3,659 | 3,593 | 3,640 | 3,678,000 | 3,640 |
| 2023-11-09 | 3,560 | 3,630 | 3,542 | 3,629 | 3,946,400 | 3,629 |
| 2023-11-08 | 3,602 | 3,606 | 3,495 | 3,513 | 5,740,500 | 3,513 |
| 2023-11-07 | 3,643 | 3,643 | 3,582 | 3,599 | 3,904,000 | 3,599 |
| 2023-11-06 | 3,616 | 3,653 | 3,595 | 3,647 | 5,473,600 | 3,647 |
| 2023-11-02 | 3,558 | 3,565 | 3,527 | 3,549 | 3,911,600 | 3,549 |
| 2023-11-01 | 3,512 | 3,536 | 3,479 | 3,496 | 7,669,800 | 3,496 |
| 2023-10-31 | 3,445 | 3,476 | 3,404 | 3,463 | 8,917,300 | 3,463 |
| 2023-10-30 | 3,495 | 3,517 | 3,402 | 3,416 | 15,364,100 | 3,416 |
| 2023-10-27 | 3,681 | 3,706 | 3,646 | 3,690 | 5,183,100 | 3,690 |
| 2023-10-26 | 3,700 | 3,719 | 3,654 | 3,678 | 3,728,400 | 3,678 |
| 2023-10-25 | 3,728 | 3,765 | 3,700 | 3,742 | 3,501,200 | 3,742 |
| 2023-10-24 | 3,700 | 3,711 | 3,606 | 3,670 | 5,307,600 | 3,670 |
| 2023-10-23 | 3,791 | 3,791 | 3,722 | 3,724 | 4,233,300 | 3,724 |
| 2023-10-20 | 3,758 | 3,832 | 3,745 | 3,810 | 3,602,000 | 3,810 |
| 2023-10-19 | 3,748 | 3,827 | 3,738 | 3,777 | 4,527,900 | 3,777 |
| 2023-10-18 | 3,860 | 3,862 | 3,753 | 3,818 | 4,816,000 | 3,818 |
| 2023-10-17 | 3,879 | 3,893 | 3,796 | 3,836 | 4,506,000 | 3,836 |
| 2023-10-16 | 3,800 | 3,829 | 3,759 | 3,821 | 3,862,500 | 3,821 |
| 2023-10-13 | 3,823 | 3,884 | 3,817 | 3,837 | 4,498,300 | 3,837 |
| 2023-10-12 | 3,834 | 3,862 | 3,804 | 3,860 | 5,736,100 | 3,860 |
| 2023-10-11 | 3,840 | 3,860 | 3,823 | 3,833 | 4,102,900 | 3,833 |
| 2023-10-10 | 3,845 | 3,892 | 3,841 | 3,856 | 5,323,400 | 3,856 |
| 2023-10-06 | 3,736 | 3,789 | 3,686 | 3,769 | 5,873,700 | 3,769 |
| 2023-10-05 | 3,795 | 3,801 | 3,722 | 3,756 | 5,970,200 | 3,756 |
| 2023-10-04 | 3,835 | 3,856 | 3,754 | 3,761 | 4,293,300 | 3,761 |
| 2023-10-03 | 3,988 | 4,011 | 3,881 | 3,905 | 5,783,100 | 3,905 |
| 2023-10-02 | 4,075 | 4,130 | 4,035 | 4,039 | 5,361,400 | 4,039 |
| 2023-09-29 | 4,179 | 4,185 | 4,026 | 4,043 | 6,602,800 | 4,043 |
| 2023-09-28 | 4,223 | 4,235 | 4,155 | 4,177 | 4,352,200 | 4,177 |
| 2023-09-27 | 4,232 | 4,253 | 4,191 | 4,253 | 4,201,800 | 4,253 |
| 2023-09-26 | 4,298 | 4,306 | 4,245 | 4,273 | 2,913,100 | 4,273 |
| 2023-09-25 | 4,342 | 4,342 | 4,278 | 4,293 | 3,252,100 | 4,293 |
| 2023-09-22 | 4,324 | 4,398 | 4,316 | 4,368 | 2,782,300 | 4,368 |
| 2023-09-21 | 4,450 | 4,477 | 4,390 | 4,394 | 3,296,000 | 4,394 |
| 2023-09-20 | 4,492 | 4,497 | 4,427 | 4,448 | 3,442,700 | 4,448 |
| 2023-09-19 | 4,450 | 4,511 | 4,432 | 4,509 | 3,407,600 | 4,509 |
| 2023-09-15 | 4,435 | 4,471 | 4,423 | 4,454 | 4,443,800 | 4,454 |
| 2023-09-14 | 4,381 | 4,406 | 4,355 | 4,393 | 4,001,000 | 4,393 |
| 2023-09-13 | 4,359 | 4,409 | 4,358 | 4,391 | 3,611,900 | 4,391 |
| 2023-09-12 | 4,348 | 4,389 | 4,325 | 4,359 | 2,692,000 | 4,359 |
| 2023-09-11 | 4,330 | 4,369 | 4,304 | 4,330 | 3,212,000 | 4,330 |
| 2023-09-08 | 4,314 | 4,321 | 4,246 | 4,282 | 3,771,700 | 4,282 |
| 2023-09-07 | 4,278 | 4,342 | 4,262 | 4,271 | 2,768,500 | 4,271 |
| 2023-09-06 | 4,300 | 4,322 | 4,245 | 4,272 | 3,523,200 | 4,272 |
| 2023-09-05 | 4,280 | 4,300 | 4,245 | 4,300 | 2,405,700 | 4,300 |
| 2023-09-04 | 4,230 | 4,266 | 4,188 | 4,266 | 2,835,200 | 4,266 |
| 2023-09-01 | 4,130 | 4,219 | 4,123 | 4,209 | 3,115,200 | 4,209 |
| 2023-08-31 | 4,102 | 4,167 | 4,096 | 4,150 | 3,498,900 | 4,150 |
| 2023-08-30 | 4,126 | 4,137 | 4,095 | 4,112 | 2,764,400 | 4,112 |
| 2023-08-29 | 4,090 | 4,140 | 4,078 | 4,092 | 2,381,400 | 4,092 |
| 2023-08-28 | 3,984 | 4,066 | 3,979 | 4,066 | 2,318,600 | 4,066 |
| 2023-08-25 | 3,926 | 3,953 | 3,918 | 3,942 | 2,105,200 | 3,942 |
| 2023-08-24 | 3,949 | 3,984 | 3,930 | 3,966 | 2,839,600 | 3,966 |
| 2023-08-23 | 3,891 | 3,978 | 3,883 | 3,960 | 3,056,400 | 3,960 |
| 2023-08-22 | 3,932 | 3,985 | 3,917 | 3,985 | 2,552,800 | 3,985 |
| 2023-08-21 | 3,928 | 3,946 | 3,896 | 3,898 | 1,611,000 | 3,898 |
| 2023-08-18 | 3,875 | 3,936 | 3,873 | 3,907 | 1,867,700 | 3,907 |
| 2023-08-17 | 3,927 | 3,933 | 3,865 | 3,910 | 3,361,300 | 3,910 |
| 2023-08-16 | 4,008 | 4,019 | 3,975 | 3,976 | 2,300,700 | 3,976 |
| 2023-08-15 | 4,069 | 4,097 | 4,055 | 4,057 | 1,862,400 | 4,057 |
| 2023-08-14 | 4,072 | 4,111 | 4,017 | 4,041 | 2,225,200 | 4,041 |
| 2023-08-10 | 3,986 | 4,112 | 3,982 | 4,101 | 3,361,600 | 4,101 |
| 2023-08-09 | 4,041 | 4,048 | 4,002 | 4,017 | 2,950,400 | 4,017 |
| 2023-08-08 | 4,048 | 4,088 | 4,032 | 4,070 | 2,764,200 | 4,070 |
| 2023-08-07 | 3,972 | 4,007 | 3,957 | 4,003 | 2,379,200 | 4,003 |
| 2023-08-04 | 3,973 | 4,019 | 3,955 | 4,019 | 2,141,400 | 4,019 |
| 2023-08-03 | 3,986 | 4,028 | 3,931 | 3,986 | 4,306,300 | 3,986 |
| 2023-08-02 | 4,087 | 4,147 | 4,055 | 4,072 | 5,243,000 | 4,072 |
| 2023-08-01 | 4,000 | 4,057 | 3,986 | 4,049 | 4,364,300 | 4,049 |
| 2023-07-31 | 4,015 | 4,023 | 3,941 | 3,964 | 6,034,300 | 3,964 |
| 2023-07-28 | 3,960 | 3,988 | 3,901 | 3,954 | 6,508,300 | 3,954 |
| 2023-07-27 | 3,930 | 3,995 | 3,918 | 3,975 | 5,032,500 | 3,975 |
| 2023-07-26 | 3,956 | 3,993 | 3,936 | 3,977 | 3,059,400 | 3,977 |
| 2023-07-25 | 3,939 | 3,965 | 3,924 | 3,956 | 3,451,800 | 3,956 |
| 2023-07-24 | 3,856 | 3,927 | 3,854 | 3,918 | 3,152,100 | 3,918 |
| 2023-07-21 | 3,835 | 3,849 | 3,807 | 3,828 | 1,793,400 | 3,828 |
| 2023-07-20 | 3,863 | 3,880 | 3,826 | 3,835 | 2,099,400 | 3,835 |
| 2023-07-19 | 3,840 | 3,873 | 3,828 | 3,873 | 3,687,000 | 3,873 |
| 2023-07-18 | 3,750 | 3,808 | 3,734 | 3,775 | 3,177,300 | 3,775 |
| 2023-07-14 | 3,823 | 3,842 | 3,724 | 3,776 | 4,714,300 | 3,776 |
| 2023-07-13 | 3,704 | 3,762 | 3,679 | 3,760 | 2,575,300 | 3,760 |
| 2023-07-12 | 3,701 | 3,710 | 3,660 | 3,691 | 3,242,600 | 3,691 |
| 2023-07-11 | 3,734 | 3,736 | 3,675 | 3,678 | 3,386,900 | 3,678 |
| 2023-07-10 | 3,743 | 3,768 | 3,708 | 3,714 | 3,038,200 | 3,714 |
| 2023-07-07 | 3,748 | 3,776 | 3,718 | 3,727 | 3,407,700 | 3,727 |
| 2023-07-06 | 3,858 | 3,865 | 3,805 | 3,807 | 2,892,400 | 3,807 |
| 2023-07-05 | 3,863 | 3,890 | 3,824 | 3,888 | 2,931,900 | 3,888 |
| 2023-07-04 | 3,934 | 3,934 | 3,889 | 3,894 | 3,295,100 | 3,894 |
| 2023-07-03 | 3,911 | 3,975 | 3,911 | 3,959 | 2,889,700 | 3,959 |
| 2023-06-30 | 3,880 | 3,882 | 3,847 | 3,881 | 3,739,200 | 3,881 |
| 2023-06-29 | 3,885 | 3,911 | 3,876 | 3,882 | 2,616,900 | 3,882 |
| 2023-06-28 | 3,839 | 3,900 | 3,802 | 3,899 | 4,702,400 | 3,899 |
| 2023-06-27 | 3,829 | 3,831 | 3,757 | 3,803 | 3,433,600 | 3,803 |
| 2023-06-26 | 3,751 | 3,810 | 3,713 | 3,787 | 3,169,000 | 3,787 |
| 2023-06-23 | 3,819 | 3,821 | 3,718 | 3,733 | 3,862,400 | 3,733 |
| 2023-06-22 | 3,773 | 3,829 | 3,771 | 3,819 | 2,774,700 | 3,819 |
| 2023-06-21 | 3,697 | 3,783 | 3,687 | 3,773 | 2,853,300 | 3,773 |
| 2023-06-20 | 3,741 | 3,749 | 3,688 | 3,734 | 3,542,600 | 3,734 |
| 2023-06-19 | 3,844 | 3,851 | 3,741 | 3,762 | 3,671,000 | 3,762 |
| 2023-06-16 | 3,860 | 3,864 | 3,772 | 3,810 | 6,665,500 | 3,810 |
| 2023-06-15 | 3,833 | 3,879 | 3,805 | 3,865 | 4,232,000 | 3,865 |
| 2023-06-14 | 3,735 | 3,850 | 3,730 | 3,834 | 6,514,500 | 3,834 |
| 2023-06-13 | 3,590 | 3,658 | 3,581 | 3,647 | 4,355,700 | 3,647 |
| 2023-06-12 | 3,570 | 3,575 | 3,544 | 3,567 | 2,153,200 | 3,567 |
| 2023-06-09 | 3,489 | 3,573 | 3,482 | 3,569 | 4,696,500 | 3,569 |
| 2023-06-08 | 3,535 | 3,548 | 3,479 | 3,502 | 3,434,700 | 3,502 |
| 2023-06-07 | 3,550 | 3,586 | 3,481 | 3,486 | 4,348,500 | 3,486 |
| 2023-06-06 | 3,470 | 3,550 | 3,449 | 3,550 | 3,356,800 | 3,550 |
| 2023-06-05 | 3,450 | 3,549 | 3,448 | 3,519 | 7,063,000 | 3,519 |
| 2023-06-02 | 3,286 | 3,351 | 3,285 | 3,347 | 3,396,400 | 3,347 |
| 2023-06-01 | 3,280 | 3,313 | 3,251 | 3,300 | 3,537,900 | 3,300 |
| 2023-05-31 | 3,371 | 3,378 | 3,274 | 3,292 | 10,785,300 | 3,292 |
| 2023-05-30 | 3,430 | 3,430 | 3,382 | 3,414 | 2,992,300 | 3,414 |
| 2023-05-29 | 3,454 | 3,501 | 3,428 | 3,435 | 3,758,500 | 3,435 |
| 2023-05-26 | 3,390 | 3,423 | 3,378 | 3,391 | 3,895,500 | 3,391 |
| 2023-05-25 | 3,436 | 3,442 | 3,386 | 3,404 | 3,969,900 | 3,404 |
| 2023-05-24 | 3,440 | 3,481 | 3,424 | 3,471 | 2,266,200 | 3,471 |
| 2023-05-23 | 3,500 | 3,523 | 3,425 | 3,447 | 4,934,000 | 3,447 |
| 2023-05-22 | 3,420 | 3,498 | 3,415 | 3,496 | 4,134,400 | 3,496 |
| 2023-05-19 | 3,385 | 3,417 | 3,384 | 3,405 | 3,055,300 | 3,405 |
| 2023-05-18 | 3,337 | 3,373 | 3,324 | 3,370 | 3,073,300 | 3,370 |
| 2023-05-17 | 3,337 | 3,360 | 3,302 | 3,311 | 3,346,200 | 3,311 |
| 2023-05-16 | 3,302 | 3,345 | 3,300 | 3,341 | 3,088,600 | 3,341 |
| 2023-05-15 | 3,305 | 3,310 | 3,282 | 3,300 | 2,269,200 | 3,300 |
| 2023-05-12 | 3,349 | 3,350 | 3,272 | 3,278 | 3,011,400 | 3,278 |
| 2023-05-11 | 3,301 | 3,307 | 3,287 | 3,298 | 3,050,000 | 3,298 |
| 2023-05-10 | 3,339 | 3,347 | 3,322 | 3,338 | 2,888,100 | 3,338 |
| 2023-05-09 | 3,345 | 3,354 | 3,329 | 3,350 | 3,080,900 | 3,350 |
| 2023-05-08 | 3,351 | 3,352 | 3,316 | 3,332 | 3,960,500 | 3,332 |
| 2023-05-02 | 3,410 | 3,414 | 3,355 | 3,370 | 3,517,300 | 3,370 |
| 2023-05-01 | 3,355 | 3,450 | 3,353 | 3,428 | 5,973,000 | 3,428 |
| 2023-04-28 | 3,308 | 3,345 | 3,288 | 3,344 | 4,985,300 | 3,344 |
| 2023-04-27 | 3,265 | 3,307 | 3,249 | 3,291 | 4,912,000 | 3,291 |
| 2023-04-26 | 3,248 | 3,259 | 3,214 | 3,232 | 2,262,400 | 3,232 |
| 2023-04-25 | 3,290 | 3,296 | 3,266 | 3,266 | 1,930,400 | 3,266 |
| 2023-04-24 | 3,270 | 3,274 | 3,243 | 3,273 | 1,708,500 | 3,273 |
| 2023-04-21 | 3,252 | 3,284 | 3,238 | 3,266 | 1,939,400 | 3,266 |
| 2023-04-20 | 3,251 | 3,299 | 3,250 | 3,288 | 2,056,400 | 3,288 |
| 2023-04-19 | 3,260 | 3,282 | 3,251 | 3,273 | 2,305,500 | 3,273 |
| 2023-04-18 | 3,257 | 3,274 | 3,244 | 3,270 | 1,916,100 | 3,270 |
| 2023-04-17 | 3,273 | 3,284 | 3,235 | 3,250 | 2,559,500 | 3,250 |
| 2023-04-14 | 3,290 | 3,292 | 3,246 | 3,275 | 3,724,200 | 3,275 |
| 2023-04-13 | 3,240 | 3,251 | 3,221 | 3,243 | 2,153,100 | 3,243 |
| 2023-04-12 | 3,198 | 3,276 | 3,192 | 3,251 | 4,871,000 | 3,251 |
| 2023-04-11 | 3,134 | 3,155 | 3,112 | 3,147 | 2,684,700 | 3,147 |
| 2023-04-10 | 3,100 | 3,105 | 3,064 | 3,092 | 1,981,300 | 3,092 |
| 2023-04-07 | 3,092 | 3,116 | 3,074 | 3,075 | 3,075,300 | 3,075 |
| 2023-04-06 | 3,155 | 3,157 | 3,064 | 3,070 | 6,193,900 | 3,070 |
| 2023-04-05 | 3,280 | 3,293 | 3,204 | 3,208 | 4,630,100 | 3,208 |
| 2023-04-04 | 3,300 | 3,345 | 3,291 | 3,345 | 3,580,700 | 3,345 |
| 2023-04-03 | 3,303 | 3,313 | 3,277 | 3,300 | 2,694,300 | 3,300 |
| 2023-03-31 | 3,264 | 3,302 | 3,258 | 3,277 | 2,975,900 | 3,277 |
| 2023-03-30 | 3,221 | 3,246 | 3,205 | 3,246 | 2,742,000 | 3,246 |
| 2023-03-29 | 3,288 | 3,290 | 3,251 | 3,286 | 4,091,800 | 3,286 |
| 2023-03-28 | 3,250 | 3,283 | 3,243 | 3,261 | 2,403,000 | 3,261 |
| 2023-03-27 | 3,224 | 3,240 | 3,196 | 3,238 | 2,367,900 | 3,238 |
| 2023-03-24 | 3,195 | 3,219 | 3,192 | 3,202 | 1,869,200 | 3,202 |
| 2023-03-23 | 3,178 | 3,218 | 3,174 | 3,210 | 2,246,300 | 3,210 |
| 2023-03-22 | 3,216 | 3,225 | 3,191 | 3,212 | 3,039,300 | 3,212 |
| 2023-03-20 | 3,133 | 3,184 | 3,125 | 3,129 | 2,632,500 | 3,129 |
| 2023-03-17 | 3,209 | 3,213 | 3,155 | 3,167 | 3,407,200 | 3,167 |
| 2023-03-16 | 3,155 | 3,187 | 3,122 | 3,182 | 3,663,900 | 3,182 |
| 2023-03-15 | 3,288 | 3,304 | 3,259 | 3,274 | 3,299,000 | 3,274 |
| 2023-03-14 | 3,300 | 3,303 | 3,183 | 3,222 | 5,519,400 | 3,222 |
| 2023-03-13 | 3,355 | 3,357 | 3,299 | 3,317 | 3,751,400 | 3,317 |
| 2023-03-10 | 3,399 | 3,445 | 3,399 | 3,421 | 3,997,300 | 3,421 |
| 2023-03-09 | 3,468 | 3,476 | 3,450 | 3,469 | 2,949,900 | 3,469 |
| 2023-03-08 | 3,453 | 3,499 | 3,445 | 3,460 | 3,035,900 | 3,460 |
| 2023-03-07 | 3,430 | 3,431 | 3,406 | 3,420 | 2,598,800 | 3,420 |
| 2023-03-06 | 3,435 | 3,439 | 3,418 | 3,426 | 2,359,300 | 3,426 |
| 2023-03-03 | 3,367 | 3,436 | 3,365 | 3,421 | 3,678,800 | 3,421 |
| 2023-03-02 | 3,372 | 3,396 | 3,350 | 3,365 | 2,620,600 | 3,365 |
| 2023-03-01 | 3,270 | 3,363 | 3,270 | 3,356 | 3,500,200 | 3,356 |
| 2023-02-28 | 3,302 | 3,307 | 3,250 | 3,260 | 3,519,500 | 3,260 |
| 2023-02-27 | 3,290 | 3,316 | 3,281 | 3,315 | 1,909,200 | 3,315 |
| 2023-02-24 | 3,277 | 3,279 | 3,249 | 3,274 | 2,345,700 | 3,274 |
| 2023-02-22 | 3,285 | 3,304 | 3,250 | 3,265 | 2,825,600 | 3,265 |
| 2023-02-21 | 3,307 | 3,338 | 3,303 | 3,327 | 2,522,800 | 3,327 |
| 2023-02-20 | 3,280 | 3,309 | 3,264 | 3,307 | 3,159,200 | 3,307 |
| 2023-02-17 | 3,206 | 3,271 | 3,201 | 3,262 | 3,613,000 | 3,262 |
| 2023-02-16 | 3,257 | 3,257 | 3,213 | 3,215 | 3,110,800 | 3,215 |
| 2023-02-15 | 3,253 | 3,268 | 3,224 | 3,227 | 2,307,700 | 3,227 |
| 2023-02-14 | 3,256 | 3,258 | 3,218 | 3,233 | 2,808,800 | 3,233 |
| 2023-02-13 | 3,190 | 3,243 | 3,177 | 3,237 | 4,208,100 | 3,237 |
| 2023-02-10 | 3,155 | 3,184 | 3,144 | 3,180 | 3,094,400 | 3,180 |
| 2023-02-09 | 3,110 | 3,143 | 3,105 | 3,134 | 1,859,900 | 3,134 |
| 2023-02-08 | 3,148 | 3,152 | 3,111 | 3,134 | 2,235,200 | 3,134 |
| 2023-02-07 | 3,136 | 3,139 | 3,104 | 3,128 | 2,373,900 | 3,128 |
| 2023-02-06 | 3,110 | 3,129 | 3,091 | 3,114 | 2,558,900 | 3,114 |
| 2023-02-03 | 3,067 | 3,071 | 3,048 | 3,068 | 2,614,100 | 3,068 |
| 2023-02-02 | 3,107 | 3,110 | 3,040 | 3,064 | 3,590,000 | 3,064 |
| 2023-02-01 | 3,178 | 3,178 | 3,096 | 3,128 | 5,123,000 | 3,128 |
| 2023-01-31 | 3,173 | 3,177 | 3,136 | 3,155 | 3,607,300 | 3,155 |
| 2023-01-30 | 3,173 | 3,196 | 3,132 | 3,135 | 3,883,800 | 3,135 |
| 2023-01-27 | 3,170 | 3,184 | 3,155 | 3,176 | 3,244,900 | 3,176 |
| 2023-01-26 | 3,125 | 3,131 | 3,106 | 3,128 | 2,348,900 | 3,128 |
| 2023-01-25 | 3,110 | 3,129 | 3,083 | 3,125 | 2,825,400 | 3,125 |
| 2023-01-24 | 3,060 | 3,093 | 3,053 | 3,087 | 2,692,900 | 3,087 |
| 2023-01-23 | 3,019 | 3,027 | 2,992 | 3,019 | 2,346,800 | 3,019 |
| 2023-01-20 | 2,965.5 | 2,981 | 2,948.5 | 2,977.5 | 1,777,300 | 2,977.50 |
| 2023-01-19 | 2,975 | 2,994 | 2,962 | 2,965 | 1,903,800 | 2,965 |
| 2023-01-18 | 2,951.5 | 3,021 | 2,926 | 3,009 | 3,365,900 | 3,009 |
| 2023-01-17 | 2,934.5 | 2,972 | 2,929 | 2,961.5 | 2,939,800 | 2,961.50 |
| 2023-01-16 | 2,944.5 | 2,947 | 2,912.5 | 2,921 | 2,966,700 | 2,921 |
| 2023-01-13 | 2,916.5 | 2,969 | 2,916.5 | 2,963.5 | 4,296,200 | 2,963.50 |
| 2023-01-12 | 2,908 | 2,945 | 2,908 | 2,937.5 | 2,951,400 | 2,937.50 |
| 2023-01-11 | 2,852.5 | 2,893 | 2,852.5 | 2,889.5 | 2,786,700 | 2,889.50 |
| 2023-01-10 | 2,859 | 2,874 | 2,841 | 2,851 | 2,966,900 | 2,851 |
| 2023-01-06 | 2,817 | 2,843 | 2,806 | 2,833.5 | 2,388,700 | 2,833.50 |
| 2023-01-05 | 2,832 | 2,833.5 | 2,792.5 | 2,809 | 3,219,800 | 2,809 |
| 2023-01-04 | 2,850 | 2,855.5 | 2,818 | 2,819 | 2,805,200 | 2,819 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
