8053 住友商事(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 | 3,095 | 3,118 | 3,063 | 3,076 | 2,423,600 | 3,076 |
| 2023-12-28 | 3,079 | 3,095 | 3,068 | 3,086 | 1,575,300 | 3,086 |
| 2023-12-27 | 3,069 | 3,093 | 3,067 | 3,092 | 2,515,200 | 3,092 |
| 2023-12-26 | 3,045 | 3,055 | 3,033 | 3,052 | 1,738,200 | 3,052 |
| 2023-12-25 | 3,071 | 3,073 | 3,038 | 3,044 | 989,800 | 3,044 |
| 2023-12-22 | 3,037 | 3,061 | 3,031 | 3,055 | 1,859,900 | 3,055 |
| 2023-12-21 | 3,032 | 3,040 | 3,018 | 3,036 | 2,174,700 | 3,036 |
| 2023-12-20 | 3,066 | 3,079 | 3,051 | 3,061 | 2,455,200 | 3,061 |
| 2023-12-19 | 2,990.5 | 3,054 | 2,976 | 3,045 | 3,588,000 | 3,045 |
| 2023-12-18 | 2,990 | 3,011 | 2,966.5 | 3,009 | 2,521,100 | 3,009 |
| 2023-12-15 | 3,048 | 3,049 | 3,005 | 3,011 | 3,533,400 | 3,011 |
| 2023-12-14 | 3,050 | 3,050 | 2,996 | 3,006 | 3,512,400 | 3,006 |
| 2023-12-13 | 3,100 | 3,100 | 3,065 | 3,081 | 1,831,900 | 3,081 |
| 2023-12-12 | 3,129 | 3,131 | 3,081 | 3,088 | 2,091,000 | 3,088 |
| 2023-12-11 | 3,091 | 3,120 | 3,076 | 3,117 | 3,006,300 | 3,117 |
| 2023-12-08 | 3,073 | 3,082 | 3,032 | 3,050 | 4,600,100 | 3,050 |
| 2023-12-07 | 3,141 | 3,148 | 3,103 | 3,108 | 2,771,500 | 3,108 |
| 2023-12-06 | 3,100 | 3,170 | 3,099 | 3,160 | 2,764,100 | 3,160 |
| 2023-12-05 | 3,110 | 3,134 | 3,105 | 3,107 | 2,550,600 | 3,107 |
| 2023-12-04 | 3,134 | 3,154 | 3,109 | 3,133 | 2,228,200 | 3,133 |
| 2023-12-01 | 3,140 | 3,174 | 3,140 | 3,164 | 3,075,400 | 3,164 |
| 2023-11-30 | 3,110 | 3,117 | 3,069 | 3,100 | 6,750,400 | 3,100 |
| 2023-11-29 | 3,154 | 3,174 | 3,123 | 3,128 | 1,942,600 | 3,128 |
| 2023-11-28 | 3,154 | 3,187 | 3,150 | 3,178 | 2,314,700 | 3,178 |
| 2023-11-27 | 3,185 | 3,188 | 3,142 | 3,148 | 1,995,900 | 3,148 |
| 2023-11-24 | 3,190 | 3,194 | 3,167 | 3,170 | 1,906,500 | 3,170 |
| 2023-11-22 | 3,145 | 3,189 | 3,137 | 3,154 | 2,128,600 | 3,154 |
| 2023-11-21 | 3,190 | 3,192 | 3,137 | 3,152 | 2,585,600 | 3,152 |
| 2023-11-20 | 3,248 | 3,255 | 3,194 | 3,199 | 2,955,300 | 3,199 |
| 2023-11-17 | 3,208 | 3,252 | 3,198 | 3,245 | 2,479,100 | 3,245 |
| 2023-11-16 | 3,250 | 3,276 | 3,201 | 3,223 | 3,193,900 | 3,223 |
| 2023-11-15 | 3,297 | 3,308 | 3,253 | 3,253 | 3,729,600 | 3,253 |
| 2023-11-14 | 3,270 | 3,311 | 3,253 | 3,253 | 3,177,000 | 3,253 |
| 2023-11-13 | 3,299 | 3,307 | 3,220 | 3,223 | 3,712,600 | 3,223 |
| 2023-11-10 | 3,180 | 3,270 | 3,180 | 3,267 | 5,717,400 | 3,267 |
| 2023-11-09 | 3,153 | 3,212 | 3,133 | 3,207 | 3,687,400 | 3,207 |
| 2023-11-08 | 3,207 | 3,207 | 3,096 | 3,136 | 5,024,200 | 3,136 |
| 2023-11-07 | 3,192 | 3,224 | 3,181 | 3,207 | 6,102,000 | 3,207 |
| 2023-11-06 | 3,100 | 3,200 | 3,100 | 3,199 | 8,472,500 | 3,199 |
| 2023-11-02 | 3,050 | 3,082 | 2,972 | 3,060 | 7,879,300 | 3,060 |
| 2023-11-01 | 3,010 | 3,048 | 2,995.5 | 3,010 | 4,378,800 | 3,010 |
| 2023-10-31 | 2,948 | 2,949.5 | 2,864 | 2,938.5 | 6,944,300 | 2,938.50 |
| 2023-10-30 | 2,959 | 2,964.5 | 2,925 | 2,948.5 | 2,732,200 | 2,948.50 |
| 2023-10-27 | 2,955.5 | 2,993 | 2,944 | 2,988.5 | 2,569,700 | 2,988.50 |
| 2023-10-26 | 2,925 | 2,952.5 | 2,911 | 2,935.5 | 2,594,500 | 2,935.50 |
| 2023-10-25 | 2,942.5 | 2,983 | 2,937.5 | 2,951.5 | 2,036,200 | 2,951.50 |
| 2023-10-24 | 2,919.5 | 2,935.5 | 2,852 | 2,912 | 3,039,800 | 2,912 |
| 2023-10-23 | 2,923 | 2,940.5 | 2,901.5 | 2,901.5 | 2,189,500 | 2,901.50 |
| 2023-10-20 | 2,910 | 2,971 | 2,905.5 | 2,951 | 2,494,400 | 2,951 |
| 2023-10-19 | 2,950 | 2,965 | 2,926.5 | 2,938.5 | 2,654,700 | 2,938.50 |
| 2023-10-18 | 3,019 | 3,033 | 2,988.5 | 2,998 | 3,251,100 | 2,998 |
| 2023-10-17 | 3,024 | 3,026 | 2,980.5 | 3,001 | 3,616,800 | 3,001 |
| 2023-10-16 | 3,003 | 3,027 | 2,982 | 2,997 | 2,879,100 | 2,997 |
| 2023-10-13 | 3,000 | 3,025 | 2,978.5 | 3,005 | 3,455,700 | 3,005 |
| 2023-10-12 | 2,975 | 3,037 | 2,972 | 3,033 | 4,564,000 | 3,033 |
| 2023-10-11 | 2,970 | 2,994 | 2,948 | 2,970 | 4,649,000 | 2,970 |
| 2023-10-10 | 2,925 | 2,971 | 2,917 | 2,964.5 | 5,111,100 | 2,964.50 |
| 2023-10-06 | 2,840 | 2,882.5 | 2,827.5 | 2,845.5 | 4,446,700 | 2,845.50 |
| 2023-10-05 | 2,785.5 | 2,820 | 2,738.5 | 2,810.5 | 5,559,600 | 2,810.50 |
| 2023-10-04 | 2,851.5 | 2,851.5 | 2,748.5 | 2,760.5 | 7,520,600 | 2,760.50 |
| 2023-10-03 | 2,943.5 | 2,943.5 | 2,893.5 | 2,913 | 4,662,900 | 2,913 |
| 2023-10-02 | 2,997 | 3,033 | 2,963 | 2,965 | 5,011,100 | 2,965 |
| 2023-09-29 | 3,054 | 3,073 | 2,973.5 | 2,984 | 7,664,200 | 2,984 |
| 2023-09-28 | 3,090 | 3,130 | 3,068 | 3,080 | 4,609,800 | 3,080 |
| 2023-09-27 | 3,146 | 3,151 | 3,104 | 3,151 | 5,562,200 | 3,151 |
| 2023-09-26 | 3,180 | 3,180 | 3,148 | 3,159 | 3,644,900 | 3,159 |
| 2023-09-25 | 3,191 | 3,193 | 3,156 | 3,169 | 2,749,900 | 3,169 |
| 2023-09-22 | 3,170 | 3,178 | 3,132 | 3,159 | 4,699,000 | 3,159 |
| 2023-09-21 | 3,200 | 3,227 | 3,195 | 3,200 | 3,680,700 | 3,200 |
| 2023-09-20 | 3,233 | 3,236 | 3,187 | 3,198 | 4,441,300 | 3,198 |
| 2023-09-19 | 3,155 | 3,219 | 3,142 | 3,216 | 4,951,800 | 3,216 |
| 2023-09-15 | 3,145 | 3,175 | 3,135 | 3,159 | 7,069,000 | 3,159 |
| 2023-09-14 | 3,082 | 3,119 | 3,077 | 3,112 | 4,220,300 | 3,112 |
| 2023-09-13 | 3,074 | 3,093 | 3,062 | 3,083 | 2,523,700 | 3,083 |
| 2023-09-12 | 3,108 | 3,109 | 3,060 | 3,066 | 3,270,300 | 3,066 |
| 2023-09-11 | 3,092 | 3,104 | 3,077 | 3,096 | 3,197,700 | 3,096 |
| 2023-09-08 | 3,077 | 3,093 | 3,063 | 3,064 | 4,837,600 | 3,064 |
| 2023-09-07 | 3,121 | 3,149 | 3,111 | 3,111 | 3,978,800 | 3,111 |
| 2023-09-06 | 3,113 | 3,128 | 3,102 | 3,124 | 3,791,800 | 3,124 |
| 2023-09-05 | 3,095 | 3,105 | 3,074 | 3,105 | 4,454,100 | 3,105 |
| 2023-09-04 | 3,055 | 3,106 | 3,043 | 3,105 | 5,554,800 | 3,105 |
| 2023-09-01 | 2,989.5 | 3,050 | 2,981 | 3,044 | 5,227,900 | 3,044 |
| 2023-08-31 | 2,951 | 2,999 | 2,941.5 | 2,999 | 12,966,400 | 2,999 |
| 2023-08-30 | 2,953 | 2,967.5 | 2,942.5 | 2,954.5 | 4,490,500 | 2,954.50 |
| 2023-08-29 | 2,958 | 2,959.5 | 2,926 | 2,932 | 2,711,700 | 2,932 |
| 2023-08-28 | 2,921 | 2,944 | 2,910 | 2,944 | 2,223,000 | 2,944 |
| 2023-08-25 | 2,873.5 | 2,897 | 2,866 | 2,890.5 | 2,802,300 | 2,890.50 |
| 2023-08-24 | 2,910 | 2,918.5 | 2,898.5 | 2,904.5 | 2,468,500 | 2,904.50 |
| 2023-08-23 | 2,888 | 2,903 | 2,881.5 | 2,901 | 2,340,200 | 2,901 |
| 2023-08-22 | 2,885 | 2,915.5 | 2,878.5 | 2,911.5 | 2,641,000 | 2,911.50 |
| 2023-08-21 | 2,890 | 2,893 | 2,856 | 2,862 | 2,872,800 | 2,862 |
| 2023-08-18 | 2,850 | 2,884.5 | 2,843 | 2,877.5 | 3,400,600 | 2,877.50 |
| 2023-08-17 | 2,900 | 2,904 | 2,839 | 2,873 | 4,460,700 | 2,873 |
| 2023-08-16 | 2,940 | 2,953.5 | 2,921 | 2,924 | 3,946,300 | 2,924 |
| 2023-08-15 | 2,978 | 2,995 | 2,965 | 2,970.5 | 3,129,800 | 2,970.50 |
| 2023-08-14 | 2,986 | 2,994.5 | 2,938.5 | 2,949.5 | 3,717,100 | 2,949.50 |
| 2023-08-10 | 2,963 | 2,979.5 | 2,954.5 | 2,977.5 | 3,530,000 | 2,977.50 |
| 2023-08-09 | 2,980 | 2,992 | 2,955.5 | 2,959 | 3,419,300 | 2,959 |
| 2023-08-08 | 2,950 | 2,967 | 2,935 | 2,954.5 | 3,456,700 | 2,954.50 |
| 2023-08-07 | 2,930 | 2,936 | 2,893 | 2,922.5 | 4,532,600 | 2,922.50 |
| 2023-08-04 | 2,922 | 2,958 | 2,891.5 | 2,955 | 6,732,400 | 2,955 |
| 2023-08-03 | 2,979 | 3,035 | 2,943.5 | 2,956.5 | 8,123,900 | 2,956.50 |
| 2023-08-02 | 3,015 | 3,047 | 2,991 | 2,999.5 | 4,229,500 | 2,999.50 |
| 2023-08-01 | 3,069 | 3,089 | 3,023 | 3,059 | 4,100,200 | 3,059 |
| 2023-07-31 | 3,041 | 3,075 | 3,034 | 3,047 | 6,140,700 | 3,047 |
| 2023-07-28 | 2,965.5 | 3,019 | 2,948.5 | 2,996 | 6,751,600 | 2,996 |
| 2023-07-27 | 2,985.5 | 2,999.5 | 2,973 | 2,997 | 3,122,300 | 2,997 |
| 2023-07-26 | 3,014 | 3,017 | 2,980.5 | 2,986.5 | 2,734,600 | 2,986.50 |
| 2023-07-25 | 2,993 | 3,015 | 2,979.5 | 3,015 | 2,834,500 | 3,015 |
| 2023-07-24 | 2,988 | 3,008 | 2,981.5 | 2,993 | 3,330,800 | 2,993 |
| 2023-07-21 | 2,975 | 2,979.5 | 2,947 | 2,968.5 | 3,203,200 | 2,968.50 |
| 2023-07-20 | 2,984.5 | 2,999 | 2,966 | 2,971.5 | 3,286,000 | 2,971.50 |
| 2023-07-19 | 2,963 | 2,981.5 | 2,953.5 | 2,981.5 | 3,483,900 | 2,981.50 |
| 2023-07-18 | 2,890 | 2,953 | 2,890 | 2,938.5 | 2,469,300 | 2,938.50 |
| 2023-07-14 | 2,934 | 2,954 | 2,884.5 | 2,927 | 3,471,300 | 2,927 |
| 2023-07-13 | 2,895 | 2,957 | 2,871.5 | 2,934 | 4,066,600 | 2,934 |
| 2023-07-12 | 2,979.5 | 2,984.5 | 2,895 | 2,895.5 | 4,474,500 | 2,895.50 |
| 2023-07-11 | 2,986.5 | 2,996.5 | 2,952 | 2,965 | 3,537,200 | 2,965 |
| 2023-07-10 | 2,993 | 3,008 | 2,948 | 2,954 | 4,407,800 | 2,954 |
| 2023-07-07 | 2,989 | 3,004 | 2,963.5 | 2,973 | 4,285,800 | 2,973 |
| 2023-07-06 | 3,026 | 3,032 | 2,993.5 | 3,012 | 3,854,400 | 3,012 |
| 2023-07-05 | 3,042 | 3,054 | 3,019 | 3,049 | 3,559,200 | 3,049 |
| 2023-07-04 | 3,042 | 3,054 | 3,021 | 3,050 | 3,921,300 | 3,050 |
| 2023-07-03 | 3,055 | 3,083 | 3,050 | 3,080 | 3,275,000 | 3,080 |
| 2023-06-30 | 3,049 | 3,053 | 3,017 | 3,041 | 5,209,700 | 3,041 |
| 2023-06-29 | 3,091 | 3,109 | 3,053 | 3,065 | 5,101,200 | 3,065 |
| 2023-06-28 | 3,042 | 3,099 | 3,003 | 3,097 | 4,990,900 | 3,097 |
| 2023-06-27 | 3,055 | 3,082 | 2,987.5 | 3,023 | 5,587,000 | 3,023 |
| 2023-06-26 | 3,031 | 3,063 | 2,990.5 | 3,042 | 5,572,800 | 3,042 |
| 2023-06-23 | 3,180 | 3,184 | 3,022 | 3,060 | 8,035,000 | 3,060 |
| 2023-06-22 | 3,090 | 3,202 | 3,088 | 3,157 | 7,361,800 | 3,157 |
| 2023-06-21 | 3,070 | 3,108 | 3,042 | 3,098 | 6,386,800 | 3,098 |
| 2023-06-20 | 3,128 | 3,153 | 3,059 | 3,103 | 11,308,700 | 3,103 |
| 2023-06-19 | 3,100 | 3,104 | 3,033 | 3,059 | 6,000,700 | 3,059 |
| 2023-06-16 | 3,036 | 3,089 | 3,012 | 3,075 | 10,437,500 | 3,075 |
| 2023-06-15 | 3,030 | 3,075 | 2,997.5 | 3,049 | 8,403,600 | 3,049 |
| 2023-06-14 | 3,002 | 3,067 | 2,992.5 | 3,037 | 11,159,300 | 3,037 |
| 2023-06-13 | 2,919 | 2,977 | 2,911.5 | 2,966.5 | 7,029,300 | 2,966.50 |
| 2023-06-12 | 2,861 | 2,898 | 2,859 | 2,892.5 | 4,732,500 | 2,892.50 |
| 2023-06-09 | 2,823 | 2,874 | 2,808 | 2,869 | 7,561,400 | 2,869 |
| 2023-06-08 | 2,800.5 | 2,819 | 2,767.5 | 2,782.5 | 4,549,800 | 2,782.50 |
| 2023-06-07 | 2,842.5 | 2,855 | 2,778 | 2,779 | 6,799,300 | 2,779 |
| 2023-06-06 | 2,748 | 2,836 | 2,734 | 2,830.5 | 6,442,200 | 2,830.50 |
| 2023-06-05 | 2,753.5 | 2,770.5 | 2,734 | 2,753.5 | 5,304,600 | 2,753.50 |
| 2023-06-02 | 2,697 | 2,703.5 | 2,665 | 2,703.5 | 4,358,100 | 2,703.50 |
| 2023-06-01 | 2,645 | 2,683.5 | 2,639.5 | 2,673 | 4,768,400 | 2,673 |
| 2023-05-31 | 2,722 | 2,725 | 2,635 | 2,636.5 | 10,931,800 | 2,636.50 |
| 2023-05-30 | 2,753.5 | 2,762.5 | 2,722.5 | 2,759 | 4,528,700 | 2,759 |
| 2023-05-29 | 2,713 | 2,775 | 2,711 | 2,756.5 | 6,763,100 | 2,756.50 |
| 2023-05-26 | 2,652 | 2,675 | 2,650 | 2,651 | 4,903,700 | 2,651 |
| 2023-05-25 | 2,630 | 2,659 | 2,620.5 | 2,648 | 3,498,700 | 2,648 |
| 2023-05-24 | 2,650 | 2,669 | 2,647.5 | 2,651 | 2,864,800 | 2,651 |
| 2023-05-23 | 2,682 | 2,706.5 | 2,645 | 2,654.5 | 4,840,800 | 2,654.50 |
| 2023-05-22 | 2,643.5 | 2,680 | 2,633 | 2,674 | 3,804,800 | 2,674 |
| 2023-05-19 | 2,666 | 2,695 | 2,643 | 2,647.5 | 4,692,000 | 2,647.50 |
| 2023-05-18 | 2,626 | 2,664.5 | 2,625 | 2,652 | 4,590,000 | 2,652 |
| 2023-05-17 | 2,610 | 2,628 | 2,603 | 2,614 | 3,419,400 | 2,614 |
| 2023-05-16 | 2,599.5 | 2,610 | 2,587 | 2,607 | 3,810,000 | 2,607 |
| 2023-05-15 | 2,587 | 2,600 | 2,578.5 | 2,592 | 2,669,700 | 2,592 |
| 2023-05-12 | 2,574 | 2,581.5 | 2,550 | 2,570.5 | 4,507,100 | 2,570.50 |
| 2023-05-11 | 2,578 | 2,582 | 2,558 | 2,572 | 4,116,900 | 2,572 |
| 2023-05-10 | 2,639.5 | 2,659.5 | 2,595.5 | 2,602 | 7,897,500 | 2,602 |
| 2023-05-09 | 2,460 | 2,658 | 2,451 | 2,645 | 13,192,200 | 2,645 |
| 2023-05-08 | 2,484 | 2,494 | 2,468 | 2,480 | 3,855,700 | 2,480 |
| 2023-05-02 | 2,480 | 2,484.5 | 2,454.5 | 2,462 | 3,598,500 | 2,462 |
| 2023-05-01 | 2,457 | 2,479.5 | 2,454 | 2,476.5 | 3,759,700 | 2,476.50 |
| 2023-04-28 | 2,447.5 | 2,451 | 2,412.5 | 2,427 | 4,738,900 | 2,427 |
| 2023-04-27 | 2,404 | 2,433.5 | 2,398.5 | 2,427.5 | 3,285,200 | 2,427.50 |
| 2023-04-26 | 2,420 | 2,420 | 2,403.5 | 2,413 | 3,652,700 | 2,413 |
| 2023-04-25 | 2,465 | 2,468 | 2,442 | 2,442 | 3,062,500 | 2,442 |
| 2023-04-24 | 2,456 | 2,458 | 2,441 | 2,441.5 | 2,493,800 | 2,441.50 |
| 2023-04-21 | 2,450 | 2,471.5 | 2,443 | 2,455.5 | 3,115,900 | 2,455.50 |
| 2023-04-20 | 2,449 | 2,452 | 2,428 | 2,449 | 3,148,400 | 2,449 |
| 2023-04-19 | 2,475 | 2,501.5 | 2,449 | 2,467 | 4,307,900 | 2,467 |
| 2023-04-18 | 2,448.5 | 2,472 | 2,436 | 2,457.5 | 4,107,900 | 2,457.50 |
| 2023-04-17 | 2,439.5 | 2,446 | 2,410.5 | 2,435 | 3,702,900 | 2,435 |
| 2023-04-14 | 2,424 | 2,465.5 | 2,416 | 2,446 | 7,830,300 | 2,446 |
| 2023-04-13 | 2,450 | 2,450.5 | 2,412.5 | 2,422.5 | 5,191,900 | 2,422.50 |
| 2023-04-12 | 2,420 | 2,456 | 2,410.5 | 2,444 | 7,400,500 | 2,444 |
| 2023-04-11 | 2,320 | 2,383.5 | 2,316.5 | 2,380 | 5,801,800 | 2,380 |
| 2023-04-10 | 2,300.5 | 2,312 | 2,298 | 2,306.5 | 2,279,100 | 2,306.50 |
| 2023-04-07 | 2,273.5 | 2,289 | 2,268.5 | 2,287 | 2,288,500 | 2,287 |
| 2023-04-06 | 2,271 | 2,288 | 2,261 | 2,275.5 | 3,629,100 | 2,275.50 |
| 2023-04-05 | 2,330 | 2,341 | 2,282 | 2,284.5 | 5,627,900 | 2,284.50 |
| 2023-04-04 | 2,368 | 2,391 | 2,361 | 2,375.5 | 3,880,100 | 2,375.50 |
| 2023-04-03 | 2,358.5 | 2,374.5 | 2,341 | 2,370.5 | 4,072,400 | 2,370.50 |
| 2023-03-31 | 2,313.5 | 2,357 | 2,309 | 2,341 | 5,251,600 | 2,341 |
| 2023-03-30 | 2,285 | 2,299.5 | 2,273.5 | 2,293.5 | 4,440,300 | 2,293.50 |
| 2023-03-29 | 2,338 | 2,348.5 | 2,316 | 2,348 | 5,233,000 | 2,348 |
| 2023-03-28 | 2,323 | 2,340.5 | 2,314 | 2,324.5 | 3,984,600 | 2,324.50 |
| 2023-03-27 | 2,291 | 2,306 | 2,274.5 | 2,299.5 | 3,202,200 | 2,299.50 |
| 2023-03-24 | 2,263 | 2,274 | 2,257 | 2,268 | 3,344,000 | 2,268 |
| 2023-03-23 | 2,242.5 | 2,277.5 | 2,231 | 2,271 | 3,810,400 | 2,271 |
| 2023-03-22 | 2,276 | 2,278.5 | 2,257 | 2,261 | 4,062,400 | 2,261 |
| 2023-03-20 | 2,230 | 2,253.5 | 2,222 | 2,226 | 4,030,400 | 2,226 |
| 2023-03-17 | 2,249 | 2,252 | 2,228 | 2,242 | 6,636,700 | 2,242 |
| 2023-03-16 | 2,250 | 2,255.5 | 2,218 | 2,225.5 | 8,264,400 | 2,225.50 |
| 2023-03-15 | 2,347.5 | 2,347.5 | 2,320.5 | 2,326 | 4,973,500 | 2,326 |
| 2023-03-14 | 2,328 | 2,329.5 | 2,300 | 2,305.5 | 8,759,900 | 2,305.50 |
| 2023-03-13 | 2,390 | 2,390.5 | 2,338 | 2,376.5 | 6,346,000 | 2,376.50 |
| 2023-03-10 | 2,429.5 | 2,448.5 | 2,417.5 | 2,418 | 7,268,000 | 2,418 |
| 2023-03-09 | 2,481 | 2,488 | 2,464 | 2,475.5 | 6,018,700 | 2,475.50 |
| 2023-03-08 | 2,460 | 2,478 | 2,458.5 | 2,475.5 | 5,117,800 | 2,475.50 |
| 2023-03-07 | 2,440 | 2,462 | 2,429 | 2,454.5 | 4,446,900 | 2,454.50 |
| 2023-03-06 | 2,439 | 2,451 | 2,426.5 | 2,436 | 4,943,200 | 2,436 |
| 2023-03-03 | 2,380 | 2,424 | 2,372.5 | 2,421.5 | 7,051,200 | 2,421.50 |
| 2023-03-02 | 2,367 | 2,385.5 | 2,358 | 2,360.5 | 4,272,300 | 2,360.50 |
| 2023-03-01 | 2,336.5 | 2,362 | 2,333 | 2,360.5 | 3,917,800 | 2,360.50 |
| 2023-02-28 | 2,367 | 2,370.5 | 2,319 | 2,323 | 7,660,100 | 2,323 |
| 2023-02-27 | 2,336.5 | 2,362 | 2,333.5 | 2,357 | 4,517,900 | 2,357 |
| 2023-02-24 | 2,370 | 2,371.5 | 2,349.5 | 2,366 | 4,022,400 | 2,366 |
| 2023-02-22 | 2,385.5 | 2,392 | 2,369 | 2,375.5 | 4,574,900 | 2,375.50 |
| 2023-02-21 | 2,358.5 | 2,400 | 2,354 | 2,385.5 | 4,444,600 | 2,385.50 |
| 2023-02-20 | 2,368 | 2,368 | 2,347.5 | 2,361.5 | 3,429,800 | 2,361.50 |
| 2023-02-17 | 2,338 | 2,365 | 2,333.5 | 2,361 | 3,865,600 | 2,361 |
| 2023-02-16 | 2,376.5 | 2,379 | 2,348 | 2,356 | 4,309,100 | 2,356 |
| 2023-02-15 | 2,383.5 | 2,391 | 2,367.5 | 2,368.5 | 3,514,000 | 2,368.50 |
| 2023-02-14 | 2,360.5 | 2,383.5 | 2,357.5 | 2,375.5 | 3,922,800 | 2,375.50 |
| 2023-02-13 | 2,368 | 2,368 | 2,349.5 | 2,353 | 3,134,600 | 2,353 |
| 2023-02-10 | 2,360 | 2,389 | 2,352 | 2,358 | 4,536,900 | 2,358 |
| 2023-02-09 | 2,336 | 2,359 | 2,327 | 2,353 | 3,213,000 | 2,353 |
| 2023-02-08 | 2,350 | 2,372.5 | 2,334 | 2,337 | 4,953,900 | 2,337 |
| 2023-02-07 | 2,327 | 2,343 | 2,303.5 | 2,324.5 | 5,640,800 | 2,324.50 |
| 2023-02-06 | 2,330 | 2,384.5 | 2,273.5 | 2,298.5 | 12,659,800 | 2,298.50 |
| 2023-02-03 | 2,247 | 2,272.5 | 2,226.5 | 2,268 | 4,552,900 | 2,268 |
| 2023-02-02 | 2,323.5 | 2,323.5 | 2,258.5 | 2,258.5 | 4,776,500 | 2,258.50 |
| 2023-02-01 | 2,341 | 2,355.5 | 2,326 | 2,328 | 2,495,800 | 2,328 |
| 2023-01-31 | 2,318 | 2,327 | 2,307.5 | 2,323 | 5,964,200 | 2,323 |
| 2023-01-30 | 2,352 | 2,356 | 2,325.5 | 2,330 | 3,651,100 | 2,330 |
| 2023-01-27 | 2,360 | 2,364 | 2,345 | 2,360 | 2,815,300 | 2,360 |
| 2023-01-26 | 2,341.5 | 2,351.5 | 2,319 | 2,331 | 2,672,600 | 2,331 |
| 2023-01-25 | 2,320 | 2,348 | 2,314.5 | 2,329 | 2,834,900 | 2,329 |
| 2023-01-24 | 2,295 | 2,342 | 2,293 | 2,335 | 4,151,300 | 2,335 |
| 2023-01-23 | 2,274 | 2,286 | 2,263.5 | 2,280.5 | 2,633,500 | 2,280.50 |
| 2023-01-20 | 2,234 | 2,258 | 2,231.5 | 2,258 | 2,470,800 | 2,258 |
| 2023-01-19 | 2,249 | 2,253 | 2,221 | 2,222.5 | 2,461,100 | 2,222.50 |
| 2023-01-18 | 2,213 | 2,257.5 | 2,210.5 | 2,252.5 | 3,086,200 | 2,252.50 |
| 2023-01-17 | 2,192 | 2,201.5 | 2,187.5 | 2,197.5 | 2,784,000 | 2,197.50 |
| 2023-01-16 | 2,182 | 2,188.5 | 2,167.5 | 2,182 | 2,348,700 | 2,182 |
| 2023-01-13 | 2,189.5 | 2,207.5 | 2,189 | 2,195 | 3,057,800 | 2,195 |
| 2023-01-12 | 2,177 | 2,206.5 | 2,175.5 | 2,198 | 3,276,300 | 2,198 |
| 2023-01-11 | 2,168.5 | 2,182.5 | 2,157 | 2,174 | 3,164,100 | 2,174 |
| 2023-01-10 | 2,154 | 2,169.5 | 2,135 | 2,147.5 | 4,495,000 | 2,147.50 |
| 2023-01-06 | 2,141.5 | 2,154 | 2,133.5 | 2,145 | 3,021,800 | 2,145 |
| 2023-01-05 | 2,162 | 2,163.5 | 2,133.5 | 2,143.5 | 3,193,000 | 2,143.50 |
| 2023-01-04 | 2,181 | 2,194 | 2,161 | 2,167.5 | 3,600,300 | 2,167.50 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
