8001 伊藤忠商事(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 | 5,764 | 5,828 | 5,733 | 5,767 | 2,146,700 | 5,767 |
| 2023-12-28 | 5,800 | 5,816 | 5,781 | 5,796 | 1,162,400 | 5,796 |
| 2023-12-27 | 5,826 | 5,857 | 5,806 | 5,836 | 1,936,000 | 5,836 |
| 2023-12-26 | 5,798 | 5,808 | 5,758 | 5,783 | 1,444,000 | 5,783 |
| 2023-12-25 | 5,801 | 5,809 | 5,737 | 5,752 | 828,000 | 5,752 |
| 2023-12-22 | 5,735 | 5,811 | 5,735 | 5,752 | 2,075,700 | 5,752 |
| 2023-12-21 | 5,735 | 5,755 | 5,713 | 5,748 | 1,706,300 | 5,748 |
| 2023-12-20 | 5,752 | 5,885 | 5,750 | 5,834 | 2,647,500 | 5,834 |
| 2023-12-19 | 5,700 | 5,814 | 5,651 | 5,803 | 2,710,900 | 5,803 |
| 2023-12-18 | 5,725 | 5,776 | 5,684 | 5,748 | 2,152,400 | 5,748 |
| 2023-12-15 | 5,705 | 5,820 | 5,696 | 5,784 | 4,587,900 | 5,784 |
| 2023-12-14 | 5,760 | 5,786 | 5,648 | 5,685 | 3,146,100 | 5,685 |
| 2023-12-13 | 5,865 | 5,866 | 5,776 | 5,795 | 1,927,800 | 5,795 |
| 2023-12-12 | 5,895 | 5,898 | 5,833 | 5,840 | 2,246,500 | 5,840 |
| 2023-12-11 | 5,847 | 5,871 | 5,812 | 5,865 | 2,890,300 | 5,865 |
| 2023-12-08 | 5,756 | 5,777 | 5,652 | 5,677 | 3,695,700 | 5,677 |
| 2023-12-07 | 5,833 | 5,860 | 5,791 | 5,809 | 3,028,600 | 5,809 |
| 2023-12-06 | 5,801 | 5,893 | 5,787 | 5,880 | 2,614,900 | 5,880 |
| 2023-12-05 | 5,827 | 5,866 | 5,792 | 5,792 | 2,819,300 | 5,792 |
| 2023-12-04 | 5,790 | 5,851 | 5,777 | 5,825 | 2,480,600 | 5,825 |
| 2023-12-01 | 5,838 | 5,921 | 5,820 | 5,889 | 3,720,300 | 5,889 |
| 2023-11-30 | 5,771 | 5,773 | 5,690 | 5,738 | 8,834,700 | 5,738 |
| 2023-11-29 | 5,838 | 5,875 | 5,801 | 5,801 | 2,576,100 | 5,801 |
| 2023-11-28 | 5,902 | 5,917 | 5,838 | 5,903 | 2,728,200 | 5,903 |
| 2023-11-27 | 5,955 | 5,994 | 5,907 | 5,920 | 1,986,300 | 5,920 |
| 2023-11-24 | 6,010 | 6,019 | 5,938 | 5,959 | 2,345,700 | 5,959 |
| 2023-11-22 | 5,900 | 5,990 | 5,890 | 5,934 | 2,485,000 | 5,934 |
| 2023-11-21 | 6,050 | 6,050 | 5,881 | 5,925 | 6,021,800 | 5,925 |
| 2023-11-20 | 6,132 | 6,201 | 6,111 | 6,150 | 4,039,600 | 6,150 |
| 2023-11-17 | 5,989 | 6,143 | 5,975 | 6,132 | 4,553,800 | 6,132 |
| 2023-11-16 | 5,990 | 6,038 | 5,963 | 5,994 | 2,435,500 | 5,994 |
| 2023-11-15 | 6,020 | 6,048 | 5,990 | 6,027 | 3,714,800 | 6,027 |
| 2023-11-14 | 5,969 | 5,997 | 5,928 | 5,930 | 2,199,300 | 5,930 |
| 2023-11-13 | 5,896 | 5,928 | 5,859 | 5,900 | 2,176,100 | 5,900 |
| 2023-11-10 | 5,794 | 5,868 | 5,787 | 5,863 | 2,802,800 | 5,863 |
| 2023-11-09 | 5,759 | 5,855 | 5,718 | 5,846 | 2,916,600 | 5,846 |
| 2023-11-08 | 5,764 | 5,770 | 5,657 | 5,697 | 3,960,600 | 5,697 |
| 2023-11-07 | 5,792 | 5,837 | 5,742 | 5,799 | 4,977,200 | 5,799 |
| 2023-11-06 | 5,767 | 5,827 | 5,650 | 5,692 | 9,755,600 | 5,692 |
| 2023-11-02 | 5,645 | 5,654 | 5,541 | 5,599 | 3,733,800 | 5,599 |
| 2023-11-01 | 5,553 | 5,603 | 5,515 | 5,554 | 3,405,100 | 5,554 |
| 2023-10-31 | 5,343 | 5,411 | 5,313 | 5,373 | 3,496,400 | 5,373 |
| 2023-10-30 | 5,350 | 5,367 | 5,296 | 5,363 | 15,054,000 | 5,363 |
| 2023-10-27 | 5,383 | 5,469 | 5,356 | 5,419 | 3,303,200 | 5,419 |
| 2023-10-26 | 5,330 | 5,401 | 5,320 | 5,343 | 2,667,200 | 5,343 |
| 2023-10-25 | 5,392 | 5,481 | 5,377 | 5,382 | 2,969,200 | 5,382 |
| 2023-10-24 | 5,330 | 5,356 | 5,230 | 5,318 | 4,201,800 | 5,318 |
| 2023-10-23 | 5,238 | 5,303 | 5,225 | 5,239 | 2,785,000 | 5,239 |
| 2023-10-20 | 5,230 | 5,365 | 5,221 | 5,312 | 2,136,900 | 5,312 |
| 2023-10-19 | 5,293 | 5,342 | 5,287 | 5,296 | 2,243,800 | 5,296 |
| 2023-10-18 | 5,455 | 5,476 | 5,399 | 5,425 | 2,754,400 | 5,425 |
| 2023-10-17 | 5,455 | 5,505 | 5,412 | 5,457 | 2,647,300 | 5,457 |
| 2023-10-16 | 5,407 | 5,433 | 5,373 | 5,418 | 2,998,300 | 5,418 |
| 2023-10-13 | 5,418 | 5,449 | 5,388 | 5,431 | 2,550,100 | 5,431 |
| 2023-10-12 | 5,444 | 5,491 | 5,428 | 5,482 | 3,237,900 | 5,482 |
| 2023-10-11 | 5,495 | 5,531 | 5,426 | 5,430 | 3,563,600 | 5,430 |
| 2023-10-10 | 5,485 | 5,582 | 5,464 | 5,547 | 6,876,600 | 5,547 |
| 2023-10-06 | 5,220 | 5,270 | 5,175 | 5,178 | 2,860,700 | 5,178 |
| 2023-10-05 | 5,121 | 5,189 | 5,034 | 5,171 | 3,761,200 | 5,171 |
| 2023-10-04 | 5,170 | 5,179 | 5,041 | 5,080 | 5,557,200 | 5,080 |
| 2023-10-03 | 5,377 | 5,377 | 5,256 | 5,305 | 3,236,100 | 5,305 |
| 2023-10-02 | 5,436 | 5,501 | 5,377 | 5,378 | 3,553,600 | 5,378 |
| 2023-09-29 | 5,516 | 5,524 | 5,379 | 5,406 | 4,607,100 | 5,406 |
| 2023-09-28 | 5,564 | 5,630 | 5,520 | 5,542 | 3,481,800 | 5,542 |
| 2023-09-27 | 5,600 | 5,656 | 5,538 | 5,656 | 3,858,800 | 5,656 |
| 2023-09-26 | 5,698 | 5,698 | 5,630 | 5,652 | 2,501,900 | 5,652 |
| 2023-09-25 | 5,678 | 5,688 | 5,642 | 5,660 | 2,224,500 | 5,660 |
| 2023-09-22 | 5,580 | 5,621 | 5,514 | 5,601 | 3,475,900 | 5,601 |
| 2023-09-21 | 5,673 | 5,710 | 5,640 | 5,650 | 2,347,000 | 5,650 |
| 2023-09-20 | 5,769 | 5,774 | 5,681 | 5,693 | 2,899,300 | 5,693 |
| 2023-09-19 | 5,736 | 5,760 | 5,709 | 5,757 | 3,737,100 | 5,757 |
| 2023-09-15 | 5,731 | 5,814 | 5,719 | 5,763 | 5,336,800 | 5,763 |
| 2023-09-14 | 5,626 | 5,702 | 5,616 | 5,693 | 3,104,500 | 5,693 |
| 2023-09-13 | 5,625 | 5,637 | 5,589 | 5,596 | 3,319,100 | 5,596 |
| 2023-09-12 | 5,722 | 5,740 | 5,614 | 5,625 | 3,211,100 | 5,625 |
| 2023-09-11 | 5,795 | 5,798 | 5,692 | 5,701 | 2,227,400 | 5,701 |
| 2023-09-08 | 5,765 | 5,777 | 5,691 | 5,750 | 5,306,900 | 5,750 |
| 2023-09-07 | 5,759 | 5,870 | 5,750 | 5,771 | 4,947,200 | 5,771 |
| 2023-09-06 | 5,681 | 5,783 | 5,678 | 5,744 | 3,670,200 | 5,744 |
| 2023-09-05 | 5,678 | 5,688 | 5,619 | 5,673 | 3,313,200 | 5,673 |
| 2023-09-04 | 5,603 | 5,683 | 5,595 | 5,679 | 3,755,400 | 5,679 |
| 2023-09-01 | 5,492 | 5,636 | 5,484 | 5,617 | 5,286,400 | 5,617 |
| 2023-08-31 | 5,452 | 5,496 | 5,442 | 5,472 | 3,666,800 | 5,472 |
| 2023-08-30 | 5,489 | 5,512 | 5,442 | 5,450 | 2,879,000 | 5,450 |
| 2023-08-29 | 5,536 | 5,543 | 5,446 | 5,467 | 2,377,100 | 5,467 |
| 2023-08-28 | 5,463 | 5,525 | 5,445 | 5,514 | 2,225,400 | 5,514 |
| 2023-08-25 | 5,401 | 5,419 | 5,370 | 5,411 | 3,296,900 | 5,411 |
| 2023-08-24 | 5,503 | 5,508 | 5,466 | 5,492 | 2,125,100 | 5,492 |
| 2023-08-23 | 5,420 | 5,479 | 5,420 | 5,477 | 2,453,800 | 5,477 |
| 2023-08-22 | 5,484 | 5,536 | 5,474 | 5,520 | 1,979,200 | 5,520 |
| 2023-08-21 | 5,458 | 5,505 | 5,418 | 5,450 | 2,470,800 | 5,450 |
| 2023-08-18 | 5,416 | 5,482 | 5,412 | 5,458 | 2,781,300 | 5,458 |
| 2023-08-17 | 5,505 | 5,524 | 5,392 | 5,478 | 2,786,400 | 5,478 |
| 2023-08-16 | 5,642 | 5,649 | 5,550 | 5,553 | 3,382,900 | 5,553 |
| 2023-08-15 | 5,716 | 5,753 | 5,708 | 5,710 | 2,149,800 | 5,710 |
| 2023-08-14 | 5,761 | 5,761 | 5,632 | 5,648 | 2,428,300 | 5,648 |
| 2023-08-10 | 5,687 | 5,766 | 5,662 | 5,751 | 2,714,800 | 5,751 |
| 2023-08-09 | 5,618 | 5,680 | 5,616 | 5,663 | 2,185,100 | 5,663 |
| 2023-08-08 | 5,630 | 5,668 | 5,610 | 5,612 | 2,493,900 | 5,612 |
| 2023-08-07 | 5,500 | 5,601 | 5,467 | 5,583 | 2,841,700 | 5,583 |
| 2023-08-04 | 5,487 | 5,705 | 5,477 | 5,590 | 5,763,200 | 5,590 |
| 2023-08-03 | 5,567 | 5,607 | 5,513 | 5,567 | 3,787,500 | 5,567 |
| 2023-08-02 | 5,634 | 5,707 | 5,600 | 5,608 | 3,741,600 | 5,608 |
| 2023-08-01 | 5,773 | 5,808 | 5,683 | 5,753 | 3,272,100 | 5,753 |
| 2023-07-31 | 5,663 | 5,754 | 5,648 | 5,750 | 5,204,600 | 5,750 |
| 2023-07-28 | 5,551 | 5,619 | 5,462 | 5,580 | 4,359,300 | 5,580 |
| 2023-07-27 | 5,577 | 5,636 | 5,559 | 5,624 | 1,980,200 | 5,624 |
| 2023-07-26 | 5,644 | 5,645 | 5,575 | 5,599 | 1,864,700 | 5,599 |
| 2023-07-25 | 5,604 | 5,639 | 5,580 | 5,622 | 1,874,400 | 5,622 |
| 2023-07-24 | 5,598 | 5,624 | 5,570 | 5,590 | 2,137,800 | 5,590 |
| 2023-07-21 | 5,520 | 5,561 | 5,515 | 5,555 | 2,286,400 | 5,555 |
| 2023-07-20 | 5,553 | 5,575 | 5,514 | 5,539 | 1,872,100 | 5,539 |
| 2023-07-19 | 5,540 | 5,584 | 5,504 | 5,554 | 2,630,300 | 5,554 |
| 2023-07-18 | 5,452 | 5,496 | 5,430 | 5,480 | 2,383,700 | 5,480 |
| 2023-07-14 | 5,477 | 5,520 | 5,381 | 5,465 | 3,415,600 | 5,465 |
| 2023-07-13 | 5,364 | 5,524 | 5,296 | 5,477 | 4,354,200 | 5,477 |
| 2023-07-12 | 5,504 | 5,523 | 5,361 | 5,377 | 4,129,800 | 5,377 |
| 2023-07-11 | 5,574 | 5,575 | 5,504 | 5,508 | 2,743,300 | 5,508 |
| 2023-07-10 | 5,565 | 5,603 | 5,502 | 5,524 | 3,184,000 | 5,524 |
| 2023-07-07 | 5,540 | 5,588 | 5,508 | 5,540 | 3,338,300 | 5,540 |
| 2023-07-06 | 5,656 | 5,683 | 5,578 | 5,619 | 3,106,300 | 5,619 |
| 2023-07-05 | 5,647 | 5,697 | 5,628 | 5,697 | 2,427,000 | 5,697 |
| 2023-07-04 | 5,720 | 5,738 | 5,679 | 5,704 | 3,423,700 | 5,704 |
| 2023-07-03 | 5,730 | 5,804 | 5,721 | 5,803 | 3,605,800 | 5,803 |
| 2023-06-30 | 5,710 | 5,726 | 5,646 | 5,687 | 5,072,500 | 5,687 |
| 2023-06-29 | 5,744 | 5,813 | 5,722 | 5,747 | 4,065,300 | 5,747 |
| 2023-06-28 | 5,676 | 5,730 | 5,603 | 5,730 | 3,632,000 | 5,730 |
| 2023-06-27 | 5,679 | 5,730 | 5,531 | 5,622 | 3,916,400 | 5,622 |
| 2023-06-26 | 5,581 | 5,687 | 5,501 | 5,645 | 4,467,600 | 5,645 |
| 2023-06-23 | 5,855 | 5,898 | 5,566 | 5,644 | 8,322,300 | 5,644 |
| 2023-06-22 | 5,720 | 5,900 | 5,713 | 5,877 | 7,762,900 | 5,877 |
| 2023-06-21 | 5,622 | 5,710 | 5,574 | 5,681 | 5,270,700 | 5,681 |
| 2023-06-20 | 5,720 | 5,814 | 5,612 | 5,712 | 7,258,900 | 5,712 |
| 2023-06-19 | 5,675 | 5,678 | 5,559 | 5,620 | 4,664,800 | 5,620 |
| 2023-06-16 | 5,591 | 5,670 | 5,558 | 5,652 | 6,747,600 | 5,652 |
| 2023-06-15 | 5,580 | 5,663 | 5,552 | 5,613 | 4,086,800 | 5,613 |
| 2023-06-14 | 5,564 | 5,674 | 5,533 | 5,608 | 5,746,200 | 5,608 |
| 2023-06-13 | 5,465 | 5,515 | 5,446 | 5,492 | 4,677,500 | 5,492 |
| 2023-06-12 | 5,390 | 5,447 | 5,346 | 5,429 | 4,693,700 | 5,429 |
| 2023-06-09 | 5,291 | 5,374 | 5,252 | 5,364 | 9,060,100 | 5,364 |
| 2023-06-08 | 5,160 | 5,212 | 5,123 | 5,159 | 4,244,400 | 5,159 |
| 2023-06-07 | 5,200 | 5,230 | 5,093 | 5,138 | 7,323,300 | 5,138 |
| 2023-06-06 | 5,056 | 5,236 | 5,034 | 5,231 | 5,447,700 | 5,231 |
| 2023-06-05 | 5,050 | 5,075 | 5,031 | 5,056 | 4,420,500 | 5,056 |
| 2023-06-02 | 4,897 | 4,947 | 4,870 | 4,939 | 4,706,600 | 4,939 |
| 2023-06-01 | 4,740 | 4,813 | 4,736 | 4,787 | 3,817,900 | 4,787 |
| 2023-05-31 | 4,905 | 4,920 | 4,721 | 4,721 | 12,349,000 | 4,721 |
| 2023-05-30 | 4,942 | 4,955 | 4,893 | 4,953 | 3,231,400 | 4,953 |
| 2023-05-29 | 4,895 | 4,971 | 4,877 | 4,945 | 4,728,400 | 4,945 |
| 2023-05-26 | 4,768 | 4,810 | 4,752 | 4,785 | 4,080,800 | 4,785 |
| 2023-05-25 | 4,753 | 4,761 | 4,726 | 4,740 | 3,527,900 | 4,740 |
| 2023-05-24 | 4,778 | 4,802 | 4,772 | 4,780 | 2,764,400 | 4,780 |
| 2023-05-23 | 4,861 | 4,880 | 4,770 | 4,796 | 3,572,100 | 4,796 |
| 2023-05-22 | 4,806 | 4,845 | 4,776 | 4,845 | 3,043,000 | 4,845 |
| 2023-05-19 | 4,838 | 4,877 | 4,809 | 4,825 | 3,856,100 | 4,825 |
| 2023-05-18 | 4,800 | 4,845 | 4,783 | 4,837 | 3,434,800 | 4,837 |
| 2023-05-17 | 4,730 | 4,765 | 4,704 | 4,739 | 4,443,400 | 4,739 |
| 2023-05-16 | 4,738 | 4,742 | 4,697 | 4,704 | 3,290,200 | 4,704 |
| 2023-05-15 | 4,730 | 4,751 | 4,707 | 4,717 | 2,482,300 | 4,717 |
| 2023-05-12 | 4,700 | 4,744 | 4,676 | 4,723 | 5,476,700 | 4,723 |
| 2023-05-11 | 4,624 | 4,637 | 4,596 | 4,621 | 3,678,200 | 4,621 |
| 2023-05-10 | 4,666 | 4,729 | 4,662 | 4,671 | 4,852,000 | 4,671 |
| 2023-05-09 | 4,552 | 4,737 | 4,552 | 4,734 | 7,772,600 | 4,734 |
| 2023-05-08 | 4,600 | 4,609 | 4,551 | 4,595 | 3,816,600 | 4,595 |
| 2023-05-02 | 4,574 | 4,589 | 4,513 | 4,534 | 2,635,500 | 4,534 |
| 2023-05-01 | 4,544 | 4,563 | 4,517 | 4,549 | 1,992,100 | 4,549 |
| 2023-04-28 | 4,470 | 4,495 | 4,440 | 4,492 | 2,961,700 | 4,492 |
| 2023-04-27 | 4,397 | 4,450 | 4,391 | 4,447 | 1,996,500 | 4,447 |
| 2023-04-26 | 4,400 | 4,440 | 4,390 | 4,424 | 2,295,800 | 4,424 |
| 2023-04-25 | 4,499 | 4,503 | 4,446 | 4,450 | 2,514,200 | 4,450 |
| 2023-04-24 | 4,470 | 4,479 | 4,455 | 4,466 | 1,601,100 | 4,466 |
| 2023-04-21 | 4,457 | 4,493 | 4,449 | 4,457 | 1,988,900 | 4,457 |
| 2023-04-20 | 4,472 | 4,485 | 4,437 | 4,469 | 2,538,100 | 4,469 |
| 2023-04-19 | 4,532 | 4,547 | 4,478 | 4,503 | 2,755,800 | 4,503 |
| 2023-04-18 | 4,483 | 4,539 | 4,466 | 4,526 | 2,813,200 | 4,526 |
| 2023-04-17 | 4,510 | 4,512 | 4,434 | 4,464 | 3,290,300 | 4,464 |
| 2023-04-14 | 4,365 | 4,556 | 4,357 | 4,531 | 8,606,600 | 4,531 |
| 2023-04-13 | 4,340 | 4,346 | 4,291 | 4,335 | 3,709,500 | 4,335 |
| 2023-04-12 | 4,308 | 4,336 | 4,282 | 4,323 | 5,128,300 | 4,323 |
| 2023-04-11 | 4,157 | 4,257 | 4,145 | 4,247 | 3,986,700 | 4,247 |
| 2023-04-10 | 4,140 | 4,144 | 4,112 | 4,124 | 1,648,300 | 4,124 |
| 2023-04-07 | 4,109 | 4,135 | 4,104 | 4,117 | 1,840,000 | 4,117 |
| 2023-04-06 | 4,109 | 4,137 | 4,081 | 4,109 | 3,227,800 | 4,109 |
| 2023-04-05 | 4,229 | 4,245 | 4,145 | 4,146 | 3,426,500 | 4,146 |
| 2023-04-04 | 4,340 | 4,341 | 4,289 | 4,299 | 3,305,100 | 4,299 |
| 2023-04-03 | 4,316 | 4,320 | 4,277 | 4,306 | 3,242,600 | 4,306 |
| 2023-03-31 | 4,290 | 4,337 | 4,284 | 4,301 | 5,335,800 | 4,301 |
| 2023-03-30 | 4,240 | 4,263 | 4,211 | 4,263 | 3,052,900 | 4,263 |
| 2023-03-29 | 4,246 | 4,290 | 4,210 | 4,287 | 4,062,200 | 4,287 |
| 2023-03-28 | 4,222 | 4,255 | 4,212 | 4,239 | 3,153,200 | 4,239 |
| 2023-03-27 | 4,182 | 4,205 | 4,153 | 4,186 | 2,146,500 | 4,186 |
| 2023-03-24 | 4,135 | 4,137 | 4,101 | 4,125 | 2,685,800 | 4,125 |
| 2023-03-23 | 4,133 | 4,180 | 4,112 | 4,164 | 2,305,800 | 4,164 |
| 2023-03-22 | 4,175 | 4,185 | 4,141 | 4,161 | 2,880,500 | 4,161 |
| 2023-03-20 | 4,120 | 4,165 | 4,103 | 4,105 | 3,266,100 | 4,105 |
| 2023-03-17 | 4,088 | 4,144 | 4,083 | 4,123 | 4,127,700 | 4,123 |
| 2023-03-16 | 4,006 | 4,065 | 3,991 | 4,041 | 3,933,600 | 4,041 |
| 2023-03-15 | 4,162 | 4,187 | 4,113 | 4,126 | 3,206,100 | 4,126 |
| 2023-03-14 | 4,112 | 4,117 | 4,061 | 4,083 | 4,400,700 | 4,083 |
| 2023-03-13 | 4,222 | 4,227 | 4,162 | 4,210 | 2,797,800 | 4,210 |
| 2023-03-10 | 4,286 | 4,329 | 4,277 | 4,283 | 4,651,000 | 4,283 |
| 2023-03-09 | 4,317 | 4,363 | 4,310 | 4,356 | 2,907,200 | 4,356 |
| 2023-03-08 | 4,291 | 4,323 | 4,274 | 4,285 | 4,197,000 | 4,285 |
| 2023-03-07 | 4,315 | 4,354 | 4,301 | 4,325 | 3,963,600 | 4,325 |
| 2023-03-06 | 4,258 | 4,309 | 4,255 | 4,303 | 3,652,800 | 4,303 |
| 2023-03-03 | 4,177 | 4,229 | 4,158 | 4,220 | 4,808,700 | 4,220 |
| 2023-03-02 | 4,124 | 4,171 | 4,117 | 4,130 | 2,647,300 | 4,130 |
| 2023-03-01 | 4,067 | 4,126 | 4,061 | 4,120 | 2,577,500 | 4,120 |
| 2023-02-28 | 4,150 | 4,150 | 4,069 | 4,069 | 3,170,800 | 4,069 |
| 2023-02-27 | 4,120 | 4,141 | 4,097 | 4,132 | 2,368,700 | 4,132 |
| 2023-02-24 | 4,094 | 4,100 | 4,066 | 4,098 | 2,632,300 | 4,098 |
| 2023-02-22 | 4,105 | 4,113 | 4,060 | 4,065 | 3,295,500 | 4,065 |
| 2023-02-21 | 4,100 | 4,150 | 4,100 | 4,139 | 1,904,200 | 4,139 |
| 2023-02-20 | 4,140 | 4,149 | 4,107 | 4,108 | 1,716,900 | 4,108 |
| 2023-02-17 | 4,140 | 4,147 | 4,114 | 4,135 | 2,455,300 | 4,135 |
| 2023-02-16 | 4,146 | 4,155 | 4,131 | 4,150 | 1,783,800 | 4,150 |
| 2023-02-15 | 4,166 | 4,178 | 4,114 | 4,122 | 2,213,700 | 4,122 |
| 2023-02-14 | 4,197 | 4,204 | 4,157 | 4,165 | 2,164,000 | 4,165 |
| 2023-02-13 | 4,138 | 4,152 | 4,108 | 4,141 | 2,051,500 | 4,141 |
| 2023-02-10 | 4,144 | 4,192 | 4,114 | 4,138 | 3,559,500 | 4,138 |
| 2023-02-09 | 4,060 | 4,119 | 4,056 | 4,106 | 2,286,800 | 4,106 |
| 2023-02-08 | 4,070 | 4,095 | 4,062 | 4,071 | 2,149,200 | 4,071 |
| 2023-02-07 | 4,048 | 4,072 | 4,021 | 4,056 | 2,618,400 | 4,056 |
| 2023-02-06 | 4,084 | 4,107 | 4,013 | 4,025 | 4,093,100 | 4,025 |
| 2023-02-03 | 4,065 | 4,093 | 4,011 | 4,014 | 4,965,800 | 4,014 |
| 2023-02-02 | 4,167 | 4,193 | 4,080 | 4,080 | 2,603,900 | 4,080 |
| 2023-02-01 | 4,220 | 4,221 | 4,169 | 4,176 | 1,904,800 | 4,176 |
| 2023-01-31 | 4,207 | 4,219 | 4,173 | 4,183 | 2,997,100 | 4,183 |
| 2023-01-30 | 4,200 | 4,209 | 4,164 | 4,188 | 2,826,500 | 4,188 |
| 2023-01-27 | 4,223 | 4,227 | 4,197 | 4,206 | 2,714,900 | 4,206 |
| 2023-01-26 | 4,198 | 4,204 | 4,156 | 4,160 | 2,013,000 | 4,160 |
| 2023-01-25 | 4,200 | 4,200 | 4,161 | 4,161 | 2,448,800 | 4,161 |
| 2023-01-24 | 4,150 | 4,213 | 4,140 | 4,203 | 3,261,100 | 4,203 |
| 2023-01-23 | 4,135 | 4,146 | 4,111 | 4,128 | 1,971,900 | 4,128 |
| 2023-01-20 | 4,076 | 4,095 | 4,062 | 4,078 | 1,889,900 | 4,078 |
| 2023-01-19 | 4,090 | 4,097 | 4,053 | 4,064 | 2,043,300 | 4,064 |
| 2023-01-18 | 4,086 | 4,155 | 4,072 | 4,115 | 3,511,500 | 4,115 |
| 2023-01-17 | 4,035 | 4,074 | 4,035 | 4,065 | 1,909,200 | 4,065 |
| 2023-01-16 | 4,008 | 4,049 | 3,998 | 4,033 | 1,726,100 | 4,033 |
| 2023-01-13 | 4,050 | 4,091 | 4,039 | 4,050 | 2,655,100 | 4,050 |
| 2023-01-12 | 4,035 | 4,067 | 4,031 | 4,055 | 1,955,200 | 4,055 |
| 2023-01-11 | 4,026 | 4,063 | 4,022 | 4,055 | 1,980,100 | 4,055 |
| 2023-01-10 | 4,035 | 4,046 | 3,997 | 4,019 | 2,819,200 | 4,019 |
| 2023-01-06 | 3,982 | 3,989 | 3,947 | 3,966 | 2,455,700 | 3,966 |
| 2023-01-05 | 4,028 | 4,032 | 3,971 | 3,993 | 3,543,200 | 3,993 |
| 2023-01-04 | 4,089 | 4,092 | 4,025 | 4,025 | 3,430,900 | 4,025 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
