7011 三菱重工業(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 | 8,200 | 8,286 | 8,183 | 8,241 | 2,511,300 | 824.10 |
| 2023-12-28 | 8,090 | 8,258 | 8,080 | 8,227 | 2,055,000 | 822.70 |
| 2023-12-27 | 8,035 | 8,212 | 8,035 | 8,197 | 3,158,900 | 819.70 |
| 2023-12-26 | 7,993 | 8,015 | 7,916 | 7,966 | 1,525,500 | 796.60 |
| 2023-12-25 | 7,911 | 8,049 | 7,897 | 7,988 | 2,387,500 | 798.80 |
| 2023-12-22 | 7,825 | 7,922 | 7,814 | 7,865 | 1,895,600 | 786.50 |
| 2023-12-21 | 7,736 | 7,863 | 7,731 | 7,814 | 1,938,700 | 781.40 |
| 2023-12-20 | 7,730 | 7,965 | 7,728 | 7,881 | 3,919,500 | 788.10 |
| 2023-12-19 | 7,555 | 7,694 | 7,525 | 7,646 | 2,065,000 | 764.60 |
| 2023-12-18 | 7,512 | 7,596 | 7,452 | 7,595 | 2,124,000 | 759.50 |
| 2023-12-15 | 7,665 | 7,708 | 7,567 | 7,612 | 3,465,600 | 761.20 |
| 2023-12-14 | 7,837 | 7,862 | 7,588 | 7,615 | 3,671,300 | 761.50 |
| 2023-12-13 | 7,900 | 7,993 | 7,794 | 7,837 | 4,345,100 | 783.70 |
| 2023-12-12 | 7,980 | 7,985 | 7,833 | 7,837 | 3,188,400 | 783.70 |
| 2023-12-11 | 7,800 | 7,937 | 7,800 | 7,904 | 2,915,600 | 790.40 |
| 2023-12-08 | 7,812 | 7,844 | 7,666 | 7,718 | 4,472,600 | 771.80 |
| 2023-12-07 | 8,119 | 8,120 | 7,943 | 7,997 | 3,751,200 | 799.70 |
| 2023-12-06 | 8,185 | 8,263 | 8,151 | 8,205 | 2,412,800 | 820.50 |
| 2023-12-05 | 8,237 | 8,256 | 8,061 | 8,122 | 2,673,200 | 812.20 |
| 2023-12-04 | 8,350 | 8,397 | 8,247 | 8,254 | 2,782,000 | 825.40 |
| 2023-12-01 | 8,360 | 8,465 | 8,296 | 8,424 | 3,911,200 | 842.40 |
| 2023-11-30 | 8,165 | 8,298 | 8,135 | 8,268 | 3,689,300 | 826.80 |
| 2023-11-29 | 8,322 | 8,338 | 8,181 | 8,206 | 4,490,000 | 820.60 |
| 2023-11-28 | 8,468 | 8,534 | 8,333 | 8,411 | 5,176,400 | 841.10 |
| 2023-11-27 | 8,760 | 8,770 | 8,331 | 8,382 | 9,475,700 | 838.20 |
| 2023-11-24 | 8,498 | 8,863 | 8,491 | 8,824 | 10,048,800 | 882.40 |
| 2023-11-22 | 8,248 | 8,335 | 8,195 | 8,295 | 2,541,500 | 829.50 |
| 2023-11-21 | 8,489 | 8,492 | 8,182 | 8,276 | 4,486,400 | 827.60 |
| 2023-11-20 | 8,495 | 8,549 | 8,446 | 8,488 | 2,677,000 | 848.80 |
| 2023-11-17 | 8,378 | 8,470 | 8,337 | 8,470 | 2,625,600 | 847 |
| 2023-11-16 | 8,430 | 8,438 | 8,300 | 8,395 | 3,070,100 | 839.50 |
| 2023-11-15 | 8,503 | 8,550 | 8,409 | 8,447 | 3,944,300 | 844.70 |
| 2023-11-14 | 8,283 | 8,524 | 8,251 | 8,470 | 4,729,200 | 847 |
| 2023-11-13 | 8,363 | 8,399 | 8,160 | 8,208 | 2,914,600 | 820.80 |
| 2023-11-10 | 8,170 | 8,332 | 8,095 | 8,306 | 3,910,600 | 830.60 |
| 2023-11-09 | 8,027 | 8,189 | 7,877 | 8,169 | 4,262,700 | 816.90 |
| 2023-11-08 | 8,388 | 8,393 | 7,824 | 7,970 | 7,992,700 | 797 |
| 2023-11-07 | 8,525 | 8,671 | 8,257 | 8,318 | 9,342,600 | 831.80 |
| 2023-11-06 | 8,105 | 8,573 | 7,843 | 8,525 | 13,332,300 | 852.50 |
| 2023-11-02 | 8,300 | 8,307 | 7,947 | 7,955 | 4,032,100 | 795.50 |
| 2023-11-01 | 7,966 | 8,097 | 7,910 | 8,086 | 4,754,900 | 808.60 |
| 2023-10-31 | 7,768 | 7,771 | 7,571 | 7,692 | 3,018,000 | 769.20 |
| 2023-10-30 | 7,777 | 7,828 | 7,695 | 7,720 | 2,301,900 | 772 |
| 2023-10-27 | 7,730 | 7,900 | 7,680 | 7,895 | 2,932,900 | 789.50 |
| 2023-10-26 | 7,812 | 7,859 | 7,728 | 7,747 | 3,808,600 | 774.70 |
| 2023-10-25 | 7,970 | 8,088 | 7,940 | 8,007 | 3,354,900 | 800.70 |
| 2023-10-24 | 7,845 | 7,906 | 7,550 | 7,869 | 4,561,300 | 786.90 |
| 2023-10-23 | 7,868 | 7,886 | 7,782 | 7,793 | 2,418,700 | 779.30 |
| 2023-10-20 | 7,834 | 7,958 | 7,762 | 7,914 | 3,439,000 | 791.40 |
| 2023-10-19 | 8,001 | 8,045 | 7,876 | 7,901 | 3,844,400 | 790.10 |
| 2023-10-18 | 8,241 | 8,322 | 8,010 | 8,171 | 3,103,000 | 817.10 |
| 2023-10-17 | 8,380 | 8,435 | 8,114 | 8,219 | 3,953,000 | 821.90 |
| 2023-10-16 | 8,408 | 8,408 | 8,216 | 8,262 | 3,451,000 | 826.20 |
| 2023-10-13 | 8,348 | 8,525 | 8,310 | 8,416 | 4,024,100 | 841.60 |
| 2023-10-12 | 8,112 | 8,418 | 8,112 | 8,407 | 4,169,500 | 840.70 |
| 2023-10-11 | 8,070 | 8,187 | 8,044 | 8,100 | 3,407,900 | 810 |
| 2023-10-10 | 8,060 | 8,145 | 7,988 | 8,109 | 5,028,900 | 810.90 |
| 2023-10-06 | 7,600 | 7,793 | 7,552 | 7,660 | 4,027,300 | 766 |
| 2023-10-05 | 7,554 | 7,671 | 7,330 | 7,610 | 5,462,900 | 761 |
| 2023-10-04 | 7,784 | 7,791 | 7,425 | 7,428 | 6,391,900 | 742.80 |
| 2023-10-03 | 8,094 | 8,100 | 7,838 | 7,863 | 4,533,100 | 786.30 |
| 2023-10-02 | 8,355 | 8,423 | 8,170 | 8,170 | 3,745,000 | 817 |
| 2023-09-29 | 8,520 | 8,574 | 8,307 | 8,346 | 3,382,600 | 834.60 |
| 2023-09-28 | 8,477 | 8,595 | 8,436 | 8,496 | 3,296,000 | 849.60 |
| 2023-09-27 | 8,380 | 8,450 | 8,313 | 8,446 | 2,794,800 | 844.60 |
| 2023-09-26 | 8,535 | 8,564 | 8,373 | 8,385 | 2,956,000 | 838.50 |
| 2023-09-25 | 8,660 | 8,679 | 8,477 | 8,500 | 2,580,100 | 850 |
| 2023-09-22 | 8,490 | 8,653 | 8,414 | 8,584 | 3,208,900 | 858.40 |
| 2023-09-21 | 8,726 | 8,726 | 8,561 | 8,620 | 2,976,100 | 862 |
| 2023-09-20 | 8,826 | 8,905 | 8,707 | 8,727 | 3,780,400 | 872.70 |
| 2023-09-19 | 8,720 | 8,816 | 8,634 | 8,789 | 3,164,400 | 878.90 |
| 2023-09-15 | 8,763 | 8,860 | 8,690 | 8,741 | 5,171,600 | 874.10 |
| 2023-09-14 | 8,530 | 8,705 | 8,442 | 8,620 | 6,029,400 | 862 |
| 2023-09-13 | 8,405 | 8,568 | 8,340 | 8,487 | 6,259,000 | 848.70 |
| 2023-09-12 | 8,748 | 8,825 | 8,201 | 8,425 | 10,958,900 | 842.50 |
| 2023-09-11 | 8,895 | 8,900 | 8,678 | 8,781 | 6,144,800 | 878.10 |
| 2023-09-08 | 8,969 | 9,108 | 8,889 | 9,058 | 6,001,100 | 905.80 |
| 2023-09-07 | 8,920 | 9,262 | 8,888 | 9,119 | 9,665,300 | 911.90 |
| 2023-09-06 | 8,688 | 8,995 | 8,681 | 8,912 | 5,584,000 | 891.20 |
| 2023-09-05 | 8,580 | 8,608 | 8,475 | 8,595 | 2,997,000 | 859.50 |
| 2023-09-04 | 8,383 | 8,550 | 8,358 | 8,529 | 3,352,000 | 852.90 |
| 2023-09-01 | 8,273 | 8,425 | 8,273 | 8,330 | 3,131,600 | 833 |
| 2023-08-31 | 8,281 | 8,329 | 8,210 | 8,270 | 3,997,600 | 827 |
| 2023-08-30 | 8,144 | 8,407 | 8,132 | 8,307 | 5,674,400 | 830.70 |
| 2023-08-29 | 8,000 | 8,147 | 7,999 | 8,084 | 3,589,500 | 808.40 |
| 2023-08-28 | 7,882 | 7,965 | 7,836 | 7,964 | 2,435,300 | 796.40 |
| 2023-08-25 | 7,780 | 7,840 | 7,740 | 7,803 | 1,930,900 | 780.30 |
| 2023-08-24 | 7,789 | 7,898 | 7,753 | 7,847 | 2,253,400 | 784.70 |
| 2023-08-23 | 7,800 | 7,842 | 7,742 | 7,790 | 2,439,700 | 779 |
| 2023-08-22 | 7,692 | 7,830 | 7,669 | 7,830 | 2,641,000 | 783 |
| 2023-08-21 | 7,623 | 7,734 | 7,595 | 7,610 | 2,637,600 | 761 |
| 2023-08-18 | 7,451 | 7,650 | 7,421 | 7,576 | 3,538,300 | 757.60 |
| 2023-08-17 | 7,555 | 7,606 | 7,345 | 7,451 | 3,511,300 | 745.10 |
| 2023-08-16 | 7,710 | 7,770 | 7,596 | 7,607 | 2,480,600 | 760.70 |
| 2023-08-15 | 7,781 | 7,829 | 7,750 | 7,771 | 1,991,700 | 777.10 |
| 2023-08-14 | 7,850 | 7,850 | 7,670 | 7,724 | 2,537,000 | 772.40 |
| 2023-08-10 | 7,700 | 7,857 | 7,590 | 7,823 | 3,721,600 | 782.30 |
| 2023-08-09 | 7,612 | 7,760 | 7,549 | 7,696 | 4,509,000 | 769.60 |
| 2023-08-08 | 7,442 | 7,658 | 7,442 | 7,588 | 6,816,300 | 758.80 |
| 2023-08-07 | 7,090 | 7,387 | 6,988 | 7,318 | 7,262,900 | 731.80 |
| 2023-08-04 | 6,639 | 7,200 | 6,581 | 7,200 | 9,386,300 | 720 |
| 2023-08-03 | 6,681 | 6,728 | 6,633 | 6,652 | 1,685,500 | 665.20 |
| 2023-08-02 | 6,790 | 6,919 | 6,742 | 6,748 | 2,175,200 | 674.80 |
| 2023-08-01 | 6,775 | 6,865 | 6,767 | 6,843 | 2,102,900 | 684.30 |
| 2023-07-31 | 6,712 | 6,754 | 6,681 | 6,731 | 1,980,700 | 673.10 |
| 2023-07-28 | 6,599 | 6,700 | 6,513 | 6,656 | 2,402,700 | 665.60 |
| 2023-07-27 | 6,600 | 6,679 | 6,578 | 6,668 | 1,529,200 | 666.80 |
| 2023-07-26 | 6,669 | 6,669 | 6,581 | 6,620 | 1,269,500 | 662 |
| 2023-07-25 | 6,614 | 6,669 | 6,596 | 6,669 | 1,238,400 | 666.90 |
| 2023-07-24 | 6,599 | 6,655 | 6,558 | 6,621 | 1,531,200 | 662.10 |
| 2023-07-21 | 6,550 | 6,592 | 6,491 | 6,548 | 1,453,600 | 654.80 |
| 2023-07-20 | 6,611 | 6,642 | 6,552 | 6,561 | 1,549,600 | 656.10 |
| 2023-07-19 | 6,454 | 6,611 | 6,454 | 6,606 | 2,929,400 | 660.60 |
| 2023-07-18 | 6,330 | 6,374 | 6,264 | 6,345 | 1,798,200 | 634.50 |
| 2023-07-14 | 6,415 | 6,454 | 6,268 | 6,337 | 2,010,700 | 633.70 |
| 2023-07-13 | 6,366 | 6,444 | 6,301 | 6,396 | 1,708,400 | 639.60 |
| 2023-07-12 | 6,497 | 6,497 | 6,319 | 6,348 | 1,988,500 | 634.80 |
| 2023-07-11 | 6,545 | 6,559 | 6,415 | 6,451 | 1,914,900 | 645.10 |
| 2023-07-10 | 6,615 | 6,678 | 6,521 | 6,529 | 1,973,200 | 652.90 |
| 2023-07-07 | 6,661 | 6,708 | 6,585 | 6,627 | 1,819,800 | 662.70 |
| 2023-07-06 | 6,713 | 6,804 | 6,683 | 6,704 | 1,848,400 | 670.40 |
| 2023-07-05 | 6,740 | 6,768 | 6,672 | 6,758 | 1,403,700 | 675.80 |
| 2023-07-04 | 6,790 | 6,799 | 6,726 | 6,741 | 1,601,500 | 674.10 |
| 2023-07-03 | 6,800 | 6,887 | 6,758 | 6,839 | 2,189,100 | 683.90 |
| 2023-06-30 | 6,716 | 6,723 | 6,653 | 6,711 | 1,493,500 | 671.10 |
| 2023-06-29 | 6,804 | 6,809 | 6,678 | 6,694 | 2,133,800 | 669.40 |
| 2023-06-28 | 6,711 | 6,741 | 6,643 | 6,730 | 1,805,300 | 673 |
| 2023-06-27 | 6,698 | 6,698 | 6,543 | 6,631 | 2,540,600 | 663.10 |
| 2023-06-26 | 6,605 | 6,708 | 6,503 | 6,667 | 2,700,000 | 666.70 |
| 2023-06-23 | 6,897 | 6,948 | 6,596 | 6,659 | 3,981,300 | 665.90 |
| 2023-06-22 | 6,887 | 6,991 | 6,863 | 6,890 | 3,378,000 | 689 |
| 2023-06-21 | 6,787 | 6,888 | 6,761 | 6,888 | 2,993,200 | 688.80 |
| 2023-06-20 | 6,835 | 6,898 | 6,777 | 6,833 | 3,346,700 | 683.30 |
| 2023-06-19 | 6,916 | 6,924 | 6,832 | 6,888 | 2,508,200 | 688.80 |
| 2023-06-16 | 6,879 | 6,880 | 6,701 | 6,822 | 4,389,800 | 682.20 |
| 2023-06-15 | 6,810 | 6,919 | 6,771 | 6,861 | 2,960,000 | 686.10 |
| 2023-06-14 | 6,782 | 6,920 | 6,782 | 6,887 | 3,826,400 | 688.70 |
| 2023-06-13 | 6,661 | 6,719 | 6,603 | 6,695 | 3,590,600 | 669.50 |
| 2023-06-12 | 6,580 | 6,707 | 6,561 | 6,663 | 4,568,400 | 666.30 |
| 2023-06-09 | 6,410 | 6,456 | 6,366 | 6,426 | 4,403,600 | 642.60 |
| 2023-06-08 | 6,466 | 6,550 | 6,428 | 6,474 | 4,466,300 | 647.40 |
| 2023-06-07 | 6,499 | 6,543 | 6,366 | 6,421 | 5,604,600 | 642.10 |
| 2023-06-06 | 6,197 | 6,475 | 6,170 | 6,459 | 5,051,000 | 645.90 |
| 2023-06-05 | 6,188 | 6,260 | 6,162 | 6,249 | 3,791,200 | 624.90 |
| 2023-06-02 | 5,931 | 6,070 | 5,928 | 6,039 | 2,627,300 | 603.90 |
| 2023-06-01 | 5,855 | 5,950 | 5,803 | 5,919 | 3,169,600 | 591.90 |
| 2023-05-31 | 6,060 | 6,086 | 5,882 | 5,906 | 3,651,400 | 590.60 |
| 2023-05-30 | 6,085 | 6,121 | 6,014 | 6,106 | 2,249,500 | 610.60 |
| 2023-05-29 | 6,052 | 6,168 | 6,051 | 6,134 | 4,137,100 | 613.40 |
| 2023-05-26 | 5,850 | 5,993 | 5,835 | 5,955 | 3,440,900 | 595.50 |
| 2023-05-25 | 5,860 | 5,863 | 5,743 | 5,785 | 3,207,800 | 578.50 |
| 2023-05-24 | 5,746 | 5,880 | 5,728 | 5,864 | 3,982,300 | 586.40 |
| 2023-05-23 | 5,735 | 5,872 | 5,683 | 5,759 | 4,872,200 | 575.90 |
| 2023-05-22 | 5,540 | 5,714 | 5,518 | 5,714 | 4,124,700 | 571.40 |
| 2023-05-19 | 5,452 | 5,554 | 5,450 | 5,538 | 3,322,600 | 553.80 |
| 2023-05-18 | 5,482 | 5,544 | 5,470 | 5,493 | 2,927,100 | 549.30 |
| 2023-05-17 | 5,460 | 5,467 | 5,405 | 5,420 | 2,119,500 | 542 |
| 2023-05-16 | 5,400 | 5,465 | 5,370 | 5,444 | 2,670,100 | 544.40 |
| 2023-05-15 | 5,310 | 5,398 | 5,303 | 5,391 | 3,061,800 | 539.10 |
| 2023-05-12 | 5,321 | 5,335 | 5,233 | 5,242 | 2,945,600 | 524.20 |
| 2023-05-11 | 5,450 | 5,482 | 5,265 | 5,340 | 6,325,400 | 534 |
| 2023-05-10 | 5,190 | 5,547 | 5,073 | 5,508 | 11,398,800 | 550.80 |
| 2023-05-09 | 5,191 | 5,200 | 5,156 | 5,193 | 1,863,200 | 519.30 |
| 2023-05-08 | 5,191 | 5,217 | 5,157 | 5,196 | 1,952,000 | 519.60 |
| 2023-05-02 | 5,248 | 5,254 | 5,205 | 5,225 | 1,338,000 | 522.50 |
| 2023-05-01 | 5,196 | 5,257 | 5,196 | 5,236 | 2,938,600 | 523.60 |
| 2023-04-28 | 5,108 | 5,139 | 5,059 | 5,127 | 1,865,000 | 512.70 |
| 2023-04-27 | 5,025 | 5,075 | 5,018 | 5,071 | 1,047,800 | 507.10 |
| 2023-04-26 | 5,074 | 5,079 | 5,021 | 5,043 | 1,357,900 | 504.30 |
| 2023-04-25 | 5,177 | 5,182 | 5,122 | 5,123 | 965,300 | 512.30 |
| 2023-04-24 | 5,125 | 5,169 | 5,101 | 5,164 | 1,583,500 | 516.40 |
| 2023-04-21 | 5,080 | 5,099 | 5,052 | 5,077 | 1,317,800 | 507.70 |
| 2023-04-20 | 5,079 | 5,114 | 5,078 | 5,090 | 919,100 | 509 |
| 2023-04-19 | 5,070 | 5,163 | 5,069 | 5,099 | 1,451,600 | 509.90 |
| 2023-04-18 | 5,090 | 5,120 | 5,068 | 5,113 | 1,587,100 | 511.30 |
| 2023-04-17 | 5,120 | 5,129 | 5,067 | 5,086 | 1,117,100 | 508.60 |
| 2023-04-14 | 5,065 | 5,102 | 5,058 | 5,076 | 1,594,100 | 507.60 |
| 2023-04-13 | 5,071 | 5,099 | 5,052 | 5,088 | 1,875,400 | 508.80 |
| 2023-04-12 | 5,132 | 5,219 | 5,128 | 5,136 | 3,076,300 | 513.60 |
| 2023-04-11 | 5,118 | 5,123 | 5,052 | 5,106 | 2,551,000 | 510.60 |
| 2023-04-10 | 5,086 | 5,125 | 5,066 | 5,080 | 1,476,500 | 508 |
| 2023-04-07 | 5,014 | 5,083 | 5,007 | 5,067 | 1,794,100 | 506.70 |
| 2023-04-06 | 5,050 | 5,076 | 5,005 | 5,028 | 2,583,600 | 502.80 |
| 2023-04-05 | 4,988 | 5,077 | 4,963 | 5,056 | 2,617,900 | 505.60 |
| 2023-04-04 | 4,996 | 5,073 | 4,990 | 5,062 | 2,297,700 | 506.20 |
| 2023-04-03 | 4,928 | 5,025 | 4,897 | 5,025 | 3,089,100 | 502.50 |
| 2023-03-31 | 4,806 | 4,909 | 4,804 | 4,876 | 2,596,900 | 487.60 |
| 2023-03-30 | 4,772 | 4,803 | 4,749 | 4,799 | 1,564,600 | 479.90 |
| 2023-03-29 | 4,764 | 4,782 | 4,717 | 4,782 | 1,863,100 | 478.20 |
| 2023-03-28 | 4,748 | 4,780 | 4,706 | 4,747 | 2,052,600 | 474.70 |
| 2023-03-27 | 4,648 | 4,664 | 4,611 | 4,655 | 1,396,400 | 465.50 |
| 2023-03-24 | 4,588 | 4,609 | 4,541 | 4,599 | 2,347,100 | 459.90 |
| 2023-03-23 | 4,522 | 4,586 | 4,476 | 4,575 | 1,377,100 | 457.50 |
| 2023-03-22 | 4,585 | 4,595 | 4,536 | 4,549 | 1,796,300 | 454.90 |
| 2023-03-20 | 4,482 | 4,554 | 4,460 | 4,478 | 1,720,900 | 447.80 |
| 2023-03-17 | 4,561 | 4,584 | 4,497 | 4,520 | 2,455,600 | 452 |
| 2023-03-16 | 4,468 | 4,544 | 4,439 | 4,525 | 3,086,700 | 452.50 |
| 2023-03-15 | 4,640 | 4,685 | 4,594 | 4,661 | 3,153,200 | 466.10 |
| 2023-03-14 | 4,661 | 4,665 | 4,526 | 4,531 | 4,307,000 | 453.10 |
| 2023-03-13 | 4,856 | 4,867 | 4,743 | 4,784 | 3,873,900 | 478.40 |
| 2023-03-10 | 4,995 | 5,023 | 4,950 | 4,954 | 3,537,600 | 495.40 |
| 2023-03-09 | 5,105 | 5,158 | 5,092 | 5,093 | 1,718,800 | 509.30 |
| 2023-03-08 | 5,050 | 5,105 | 5,045 | 5,103 | 2,108,300 | 510.30 |
| 2023-03-07 | 5,109 | 5,186 | 4,934 | 5,078 | 7,589,700 | 507.80 |
| 2023-03-06 | 5,137 | 5,143 | 5,088 | 5,097 | 1,394,200 | 509.70 |
| 2023-03-03 | 5,030 | 5,134 | 5,006 | 5,118 | 2,568,000 | 511.80 |
| 2023-03-02 | 5,051 | 5,062 | 4,996 | 5,019 | 1,126,900 | 501.90 |
| 2023-03-01 | 5,020 | 5,042 | 4,981 | 5,006 | 1,201,500 | 500.60 |
| 2023-02-28 | 5,050 | 5,090 | 5,011 | 5,015 | 2,238,000 | 501.50 |
| 2023-02-27 | 4,948 | 5,083 | 4,948 | 5,062 | 1,905,900 | 506.20 |
| 2023-02-24 | 4,928 | 4,960 | 4,902 | 4,946 | 1,430,000 | 494.60 |
| 2023-02-22 | 5,016 | 5,017 | 4,925 | 4,933 | 1,949,100 | 493.30 |
| 2023-02-21 | 5,041 | 5,064 | 5,002 | 5,033 | 1,200,600 | 503.30 |
| 2023-02-20 | 5,110 | 5,118 | 5,045 | 5,046 | 1,371,700 | 504.60 |
| 2023-02-17 | 5,025 | 5,128 | 5,004 | 5,084 | 3,016,300 | 508.40 |
| 2023-02-16 | 5,064 | 5,075 | 5,012 | 5,025 | 1,368,900 | 502.50 |
| 2023-02-15 | 5,136 | 5,164 | 5,036 | 5,042 | 2,845,200 | 504.20 |
| 2023-02-14 | 4,952 | 5,064 | 4,949 | 5,056 | 3,260,500 | 505.60 |
| 2023-02-13 | 4,888 | 4,942 | 4,836 | 4,926 | 2,051,100 | 492.60 |
| 2023-02-10 | 4,843 | 4,880 | 4,830 | 4,879 | 2,158,100 | 487.90 |
| 2023-02-09 | 4,810 | 4,861 | 4,796 | 4,847 | 2,194,900 | 484.70 |
| 2023-02-08 | 4,870 | 4,927 | 4,794 | 4,805 | 5,171,200 | 480.50 |
| 2023-02-07 | 5,095 | 5,108 | 4,863 | 4,940 | 6,602,000 | 494 |
| 2023-02-06 | 5,045 | 5,133 | 5,033 | 5,055 | 2,479,500 | 505.50 |
| 2023-02-03 | 4,922 | 4,952 | 4,886 | 4,935 | 2,439,600 | 493.50 |
| 2023-02-02 | 5,063 | 5,083 | 5,005 | 5,028 | 1,352,700 | 502.80 |
| 2023-02-01 | 5,100 | 5,110 | 5,046 | 5,072 | 1,262,100 | 507.20 |
| 2023-01-31 | 5,130 | 5,175 | 5,065 | 5,080 | 1,914,300 | 508 |
| 2023-01-30 | 5,060 | 5,165 | 5,018 | 5,066 | 3,269,700 | 506.60 |
| 2023-01-27 | 5,131 | 5,135 | 5,077 | 5,084 | 1,181,900 | 508.40 |
| 2023-01-26 | 5,100 | 5,169 | 5,073 | 5,117 | 2,702,500 | 511.70 |
| 2023-01-25 | 5,050 | 5,092 | 5,027 | 5,059 | 1,763,700 | 505.90 |
| 2023-01-24 | 4,955 | 5,062 | 4,946 | 5,045 | 2,723,200 | 504.50 |
| 2023-01-23 | 4,928 | 4,942 | 4,869 | 4,920 | 1,625,400 | 492 |
| 2023-01-20 | 4,796 | 4,898 | 4,777 | 4,898 | 2,421,000 | 489.80 |
| 2023-01-19 | 4,880 | 4,900 | 4,816 | 4,816 | 2,436,900 | 481.60 |
| 2023-01-18 | 4,840 | 4,965 | 4,837 | 4,942 | 2,237,000 | 494.20 |
| 2023-01-17 | 4,860 | 4,917 | 4,840 | 4,885 | 1,846,900 | 488.50 |
| 2023-01-16 | 4,921 | 4,936 | 4,817 | 4,821 | 2,514,300 | 482.10 |
| 2023-01-13 | 4,943 | 4,983 | 4,924 | 4,980 | 2,501,300 | 498 |
| 2023-01-12 | 4,980 | 5,012 | 4,958 | 4,992 | 1,760,100 | 499.20 |
| 2023-01-11 | 5,007 | 5,039 | 4,970 | 5,001 | 1,698,200 | 500.10 |
| 2023-01-10 | 5,014 | 5,075 | 4,970 | 4,990 | 2,397,400 | 499 |
| 2023-01-06 | 4,977 | 5,076 | 4,950 | 5,027 | 2,484,300 | 502.70 |
| 2023-01-05 | 5,039 | 5,053 | 4,927 | 4,952 | 3,214,400 | 495.20 |
| 2023-01-04 | 5,150 | 5,158 | 5,041 | 5,041 | 3,051,500 | 504.10 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
