8133 伊藤忠エネクス(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 | 1,547 | 1,547 | 1,526 | 1,537 | 76,500 | 1,537 |
| 2023-12-28 | 1,545 | 1,548 | 1,528 | 1,536 | 64,500 | 1,536 |
| 2023-12-27 | 1,555 | 1,557 | 1,546 | 1,552 | 77,300 | 1,552 |
| 2023-12-26 | 1,542 | 1,558 | 1,540 | 1,555 | 84,800 | 1,555 |
| 2023-12-25 | 1,570 | 1,573 | 1,545 | 1,545 | 63,400 | 1,545 |
| 2023-12-22 | 1,543 | 1,561 | 1,543 | 1,555 | 87,400 | 1,555 |
| 2023-12-21 | 1,564 | 1,574 | 1,543 | 1,544 | 100,000 | 1,544 |
| 2023-12-20 | 1,565 | 1,586 | 1,565 | 1,568 | 121,400 | 1,568 |
| 2023-12-19 | 1,566 | 1,572 | 1,552 | 1,572 | 135,800 | 1,572 |
| 2023-12-18 | 1,548 | 1,548 | 1,503 | 1,543 | 160,700 | 1,543 |
| 2023-12-15 | 1,584 | 1,587 | 1,559 | 1,560 | 189,500 | 1,560 |
| 2023-12-14 | 1,625 | 1,634 | 1,569 | 1,571 | 278,300 | 1,571 |
| 2023-12-13 | 1,630 | 1,639 | 1,612 | 1,622 | 128,600 | 1,622 |
| 2023-12-12 | 1,660 | 1,665 | 1,626 | 1,630 | 145,000 | 1,630 |
| 2023-12-11 | 1,605 | 1,648 | 1,597 | 1,646 | 201,300 | 1,646 |
| 2023-12-08 | 1,624 | 1,631 | 1,598 | 1,607 | 251,800 | 1,607 |
| 2023-12-07 | 1,595 | 1,626 | 1,594 | 1,625 | 185,000 | 1,625 |
| 2023-12-06 | 1,565 | 1,616 | 1,560 | 1,611 | 205,800 | 1,611 |
| 2023-12-05 | 1,584 | 1,596 | 1,562 | 1,565 | 126,700 | 1,565 |
| 2023-12-04 | 1,566 | 1,590 | 1,560 | 1,584 | 159,400 | 1,584 |
| 2023-12-01 | 1,550 | 1,570 | 1,550 | 1,566 | 184,700 | 1,566 |
| 2023-11-30 | 1,567 | 1,574 | 1,528 | 1,528 | 498,400 | 1,528 |
| 2023-11-29 | 1,588 | 1,606 | 1,572 | 1,577 | 218,600 | 1,577 |
| 2023-11-28 | 1,585 | 1,590 | 1,567 | 1,575 | 167,100 | 1,575 |
| 2023-11-27 | 1,609 | 1,617 | 1,578 | 1,584 | 206,700 | 1,584 |
| 2023-11-24 | 1,625 | 1,625 | 1,584 | 1,602 | 179,300 | 1,602 |
| 2023-11-22 | 1,598 | 1,628 | 1,595 | 1,610 | 214,900 | 1,610 |
| 2023-11-21 | 1,598 | 1,605 | 1,578 | 1,593 | 198,700 | 1,593 |
| 2023-11-20 | 1,600 | 1,615 | 1,593 | 1,598 | 195,500 | 1,598 |
| 2023-11-17 | 1,556 | 1,590 | 1,554 | 1,590 | 176,200 | 1,590 |
| 2023-11-16 | 1,554 | 1,562 | 1,540 | 1,550 | 135,900 | 1,550 |
| 2023-11-15 | 1,567 | 1,575 | 1,545 | 1,552 | 143,500 | 1,552 |
| 2023-11-14 | 1,558 | 1,568 | 1,541 | 1,549 | 90,500 | 1,549 |
| 2023-11-13 | 1,575 | 1,575 | 1,539 | 1,546 | 102,900 | 1,546 |
| 2023-11-10 | 1,529 | 1,557 | 1,529 | 1,557 | 129,400 | 1,557 |
| 2023-11-09 | 1,515 | 1,539 | 1,510 | 1,538 | 127,900 | 1,538 |
| 2023-11-08 | 1,525 | 1,532 | 1,476 | 1,496 | 171,300 | 1,496 |
| 2023-11-07 | 1,545 | 1,556 | 1,520 | 1,528 | 128,700 | 1,528 |
| 2023-11-06 | 1,545 | 1,560 | 1,541 | 1,545 | 152,100 | 1,545 |
| 2023-11-02 | 1,509 | 1,533 | 1,508 | 1,522 | 181,400 | 1,522 |
| 2023-11-01 | 1,481 | 1,507 | 1,481 | 1,492 | 132,500 | 1,492 |
| 2023-10-31 | 1,476 | 1,494 | 1,464 | 1,480 | 172,100 | 1,480 |
| 2023-10-30 | 1,484 | 1,486 | 1,453 | 1,464 | 103,500 | 1,464 |
| 2023-10-27 | 1,466 | 1,496 | 1,466 | 1,494 | 100,600 | 1,494 |
| 2023-10-26 | 1,467 | 1,475 | 1,454 | 1,464 | 109,500 | 1,464 |
| 2023-10-25 | 1,460 | 1,469 | 1,447 | 1,450 | 157,600 | 1,450 |
| 2023-10-24 | 1,455 | 1,463 | 1,427 | 1,456 | 117,700 | 1,456 |
| 2023-10-23 | 1,506 | 1,506 | 1,465 | 1,465 | 98,700 | 1,465 |
| 2023-10-20 | 1,492 | 1,517 | 1,492 | 1,510 | 129,300 | 1,510 |
| 2023-10-19 | 1,495 | 1,511 | 1,482 | 1,491 | 84,700 | 1,491 |
| 2023-10-18 | 1,510 | 1,513 | 1,494 | 1,508 | 77,200 | 1,508 |
| 2023-10-17 | 1,508 | 1,520 | 1,497 | 1,503 | 154,200 | 1,503 |
| 2023-10-16 | 1,490 | 1,503 | 1,486 | 1,493 | 165,900 | 1,493 |
| 2023-10-13 | 1,470 | 1,480 | 1,461 | 1,477 | 142,200 | 1,477 |
| 2023-10-12 | 1,456 | 1,481 | 1,454 | 1,477 | 78,800 | 1,477 |
| 2023-10-11 | 1,499 | 1,499 | 1,470 | 1,472 | 107,000 | 1,472 |
| 2023-10-10 | 1,492 | 1,505 | 1,481 | 1,505 | 150,900 | 1,505 |
| 2023-10-06 | 1,438 | 1,458 | 1,435 | 1,443 | 108,200 | 1,443 |
| 2023-10-05 | 1,409 | 1,438 | 1,408 | 1,438 | 135,600 | 1,438 |
| 2023-10-04 | 1,439 | 1,447 | 1,416 | 1,420 | 157,900 | 1,420 |
| 2023-10-03 | 1,480 | 1,484 | 1,457 | 1,457 | 138,500 | 1,457 |
| 2023-10-02 | 1,511 | 1,531 | 1,496 | 1,499 | 172,800 | 1,499 |
| 2023-09-29 | 1,525 | 1,525 | 1,499 | 1,505 | 160,900 | 1,505 |
| 2023-09-28 | 1,535 | 1,546 | 1,515 | 1,529 | 131,400 | 1,529 |
| 2023-09-27 | 1,545 | 1,557 | 1,523 | 1,555 | 194,100 | 1,555 |
| 2023-09-26 | 1,554 | 1,565 | 1,547 | 1,557 | 169,100 | 1,557 |
| 2023-09-25 | 1,564 | 1,564 | 1,536 | 1,546 | 123,500 | 1,546 |
| 2023-09-22 | 1,550 | 1,568 | 1,543 | 1,560 | 144,600 | 1,560 |
| 2023-09-21 | 1,542 | 1,573 | 1,541 | 1,557 | 146,800 | 1,557 |
| 2023-09-20 | 1,581 | 1,590 | 1,545 | 1,549 | 212,300 | 1,549 |
| 2023-09-19 | 1,591 | 1,591 | 1,566 | 1,578 | 130,100 | 1,578 |
| 2023-09-15 | 1,550 | 1,574 | 1,550 | 1,562 | 164,300 | 1,562 |
| 2023-09-14 | 1,542 | 1,548 | 1,534 | 1,546 | 79,100 | 1,546 |
| 2023-09-13 | 1,534 | 1,539 | 1,523 | 1,534 | 109,400 | 1,534 |
| 2023-09-12 | 1,504 | 1,531 | 1,504 | 1,530 | 131,800 | 1,530 |
| 2023-09-11 | 1,517 | 1,525 | 1,491 | 1,498 | 114,100 | 1,498 |
| 2023-09-08 | 1,519 | 1,527 | 1,500 | 1,507 | 163,300 | 1,507 |
| 2023-09-07 | 1,518 | 1,525 | 1,512 | 1,514 | 152,100 | 1,514 |
| 2023-09-06 | 1,506 | 1,514 | 1,503 | 1,507 | 141,700 | 1,507 |
| 2023-09-05 | 1,515 | 1,515 | 1,491 | 1,503 | 138,000 | 1,503 |
| 2023-09-04 | 1,498 | 1,506 | 1,490 | 1,506 | 120,200 | 1,506 |
| 2023-09-01 | 1,475 | 1,490 | 1,473 | 1,490 | 157,800 | 1,490 |
| 2023-08-31 | 1,455 | 1,478 | 1,455 | 1,475 | 183,300 | 1,475 |
| 2023-08-30 | 1,455 | 1,463 | 1,446 | 1,458 | 493,000 | 1,458 |
| 2023-08-29 | 1,467 | 1,467 | 1,447 | 1,458 | 116,700 | 1,458 |
| 2023-08-28 | 1,457 | 1,469 | 1,454 | 1,466 | 105,700 | 1,466 |
| 2023-08-25 | 1,454 | 1,454 | 1,438 | 1,442 | 96,700 | 1,442 |
| 2023-08-24 | 1,434 | 1,458 | 1,434 | 1,452 | 122,200 | 1,452 |
| 2023-08-23 | 1,433 | 1,444 | 1,428 | 1,440 | 125,700 | 1,440 |
| 2023-08-22 | 1,430 | 1,433 | 1,416 | 1,433 | 119,300 | 1,433 |
| 2023-08-21 | 1,429 | 1,449 | 1,429 | 1,432 | 111,000 | 1,432 |
| 2023-08-18 | 1,437 | 1,439 | 1,409 | 1,427 | 179,600 | 1,427 |
| 2023-08-17 | 1,445 | 1,450 | 1,425 | 1,445 | 207,000 | 1,445 |
| 2023-08-16 | 1,461 | 1,467 | 1,438 | 1,445 | 218,200 | 1,445 |
| 2023-08-15 | 1,465 | 1,487 | 1,462 | 1,485 | 152,300 | 1,485 |
| 2023-08-14 | 1,485 | 1,494 | 1,457 | 1,468 | 188,600 | 1,468 |
| 2023-08-10 | 1,463 | 1,476 | 1,457 | 1,463 | 188,100 | 1,463 |
| 2023-08-09 | 1,440 | 1,461 | 1,431 | 1,458 | 184,500 | 1,458 |
| 2023-08-08 | 1,421 | 1,433 | 1,418 | 1,433 | 153,800 | 1,433 |
| 2023-08-07 | 1,397 | 1,418 | 1,393 | 1,414 | 129,000 | 1,414 |
| 2023-08-04 | 1,370 | 1,400 | 1,370 | 1,400 | 141,900 | 1,400 |
| 2023-08-03 | 1,409 | 1,409 | 1,374 | 1,376 | 167,500 | 1,376 |
| 2023-08-02 | 1,380 | 1,418 | 1,369 | 1,410 | 178,300 | 1,410 |
| 2023-08-01 | 1,393 | 1,393 | 1,362 | 1,380 | 193,300 | 1,380 |
| 2023-07-31 | 1,370 | 1,404 | 1,360 | 1,395 | 263,300 | 1,395 |
| 2023-07-28 | 1,338 | 1,351 | 1,329 | 1,342 | 232,300 | 1,342 |
| 2023-07-27 | 1,350 | 1,351 | 1,331 | 1,338 | 99,800 | 1,338 |
| 2023-07-26 | 1,360 | 1,360 | 1,347 | 1,349 | 150,500 | 1,349 |
| 2023-07-25 | 1,348 | 1,367 | 1,346 | 1,366 | 158,100 | 1,366 |
| 2023-07-24 | 1,348 | 1,348 | 1,331 | 1,341 | 157,600 | 1,341 |
| 2023-07-21 | 1,321 | 1,337 | 1,309 | 1,337 | 146,500 | 1,337 |
| 2023-07-20 | 1,313 | 1,326 | 1,309 | 1,314 | 122,900 | 1,314 |
| 2023-07-19 | 1,298 | 1,310 | 1,298 | 1,310 | 88,800 | 1,310 |
| 2023-07-18 | 1,286 | 1,294 | 1,285 | 1,290 | 72,500 | 1,290 |
| 2023-07-14 | 1,297 | 1,302 | 1,278 | 1,286 | 148,900 | 1,286 |
| 2023-07-13 | 1,284 | 1,289 | 1,277 | 1,286 | 104,600 | 1,286 |
| 2023-07-12 | 1,274 | 1,286 | 1,270 | 1,278 | 126,800 | 1,278 |
| 2023-07-11 | 1,272 | 1,275 | 1,264 | 1,267 | 97,500 | 1,267 |
| 2023-07-10 | 1,265 | 1,293 | 1,261 | 1,274 | 261,400 | 1,274 |
| 2023-07-07 | 1,252 | 1,264 | 1,237 | 1,258 | 145,300 | 1,258 |
| 2023-07-06 | 1,271 | 1,271 | 1,253 | 1,257 | 73,700 | 1,257 |
| 2023-07-05 | 1,261 | 1,271 | 1,250 | 1,270 | 86,000 | 1,270 |
| 2023-07-04 | 1,272 | 1,275 | 1,263 | 1,270 | 113,900 | 1,270 |
| 2023-07-03 | 1,274 | 1,288 | 1,272 | 1,278 | 172,000 | 1,278 |
| 2023-06-30 | 1,256 | 1,267 | 1,254 | 1,267 | 277,900 | 1,267 |
| 2023-06-29 | 1,267 | 1,268 | 1,242 | 1,247 | 110,200 | 1,247 |
| 2023-06-28 | 1,250 | 1,267 | 1,250 | 1,267 | 207,700 | 1,267 |
| 2023-06-27 | 1,236 | 1,246 | 1,232 | 1,243 | 110,500 | 1,243 |
| 2023-06-26 | 1,250 | 1,250 | 1,235 | 1,237 | 81,200 | 1,237 |
| 2023-06-23 | 1,237 | 1,256 | 1,237 | 1,245 | 172,000 | 1,245 |
| 2023-06-22 | 1,231 | 1,239 | 1,231 | 1,235 | 85,400 | 1,235 |
| 2023-06-21 | 1,227 | 1,240 | 1,225 | 1,230 | 102,000 | 1,230 |
| 2023-06-20 | 1,239 | 1,239 | 1,221 | 1,227 | 102,000 | 1,227 |
| 2023-06-19 | 1,243 | 1,243 | 1,233 | 1,239 | 69,000 | 1,239 |
| 2023-06-16 | 1,225 | 1,241 | 1,220 | 1,232 | 322,900 | 1,232 |
| 2023-06-15 | 1,228 | 1,236 | 1,225 | 1,229 | 100,900 | 1,229 |
| 2023-06-14 | 1,225 | 1,233 | 1,220 | 1,228 | 155,100 | 1,228 |
| 2023-06-13 | 1,222 | 1,226 | 1,216 | 1,220 | 153,400 | 1,220 |
| 2023-06-12 | 1,214 | 1,219 | 1,212 | 1,219 | 84,500 | 1,219 |
| 2023-06-09 | 1,212 | 1,216 | 1,200 | 1,207 | 163,600 | 1,207 |
| 2023-06-08 | 1,203 | 1,218 | 1,193 | 1,194 | 142,100 | 1,194 |
| 2023-06-07 | 1,199 | 1,203 | 1,190 | 1,195 | 195,700 | 1,195 |
| 2023-06-06 | 1,173 | 1,188 | 1,167 | 1,187 | 104,600 | 1,187 |
| 2023-06-05 | 1,196 | 1,196 | 1,188 | 1,188 | 111,200 | 1,188 |
| 2023-06-02 | 1,162 | 1,175 | 1,159 | 1,173 | 94,300 | 1,173 |
| 2023-06-01 | 1,159 | 1,172 | 1,153 | 1,155 | 115,200 | 1,155 |
| 2023-05-31 | 1,176 | 1,180 | 1,153 | 1,159 | 257,900 | 1,159 |
| 2023-05-30 | 1,199 | 1,199 | 1,184 | 1,187 | 86,000 | 1,187 |
| 2023-05-29 | 1,198 | 1,204 | 1,194 | 1,200 | 80,900 | 1,200 |
| 2023-05-26 | 1,214 | 1,214 | 1,196 | 1,196 | 100,300 | 1,196 |
| 2023-05-25 | 1,200 | 1,215 | 1,195 | 1,211 | 112,600 | 1,211 |
| 2023-05-24 | 1,194 | 1,210 | 1,194 | 1,201 | 89,000 | 1,201 |
| 2023-05-23 | 1,210 | 1,212 | 1,194 | 1,200 | 102,900 | 1,200 |
| 2023-05-22 | 1,205 | 1,220 | 1,201 | 1,215 | 60,200 | 1,215 |
| 2023-05-19 | 1,218 | 1,224 | 1,210 | 1,211 | 91,900 | 1,211 |
| 2023-05-18 | 1,247 | 1,252 | 1,223 | 1,228 | 151,100 | 1,228 |
| 2023-05-17 | 1,232 | 1,240 | 1,226 | 1,237 | 102,400 | 1,237 |
| 2023-05-16 | 1,242 | 1,245 | 1,235 | 1,238 | 69,800 | 1,238 |
| 2023-05-15 | 1,235 | 1,241 | 1,233 | 1,239 | 84,300 | 1,239 |
| 2023-05-12 | 1,233 | 1,235 | 1,221 | 1,230 | 89,500 | 1,230 |
| 2023-05-11 | 1,214 | 1,234 | 1,214 | 1,230 | 82,700 | 1,230 |
| 2023-05-10 | 1,227 | 1,229 | 1,212 | 1,227 | 116,300 | 1,227 |
| 2023-05-09 | 1,216 | 1,231 | 1,212 | 1,229 | 119,200 | 1,229 |
| 2023-05-08 | 1,185 | 1,213 | 1,185 | 1,213 | 169,200 | 1,213 |
| 2023-05-02 | 1,190 | 1,194 | 1,174 | 1,185 | 119,700 | 1,185 |
| 2023-05-01 | 1,175 | 1,188 | 1,173 | 1,184 | 194,700 | 1,184 |
| 2023-04-28 | 1,145 | 1,173 | 1,143 | 1,162 | 279,600 | 1,162 |
| 2023-04-27 | 1,114 | 1,125 | 1,112 | 1,125 | 108,200 | 1,125 |
| 2023-04-26 | 1,116 | 1,124 | 1,112 | 1,116 | 81,100 | 1,116 |
| 2023-04-25 | 1,129 | 1,133 | 1,124 | 1,124 | 92,900 | 1,124 |
| 2023-04-24 | 1,118 | 1,124 | 1,118 | 1,121 | 65,900 | 1,121 |
| 2023-04-21 | 1,116 | 1,118 | 1,110 | 1,117 | 92,400 | 1,117 |
| 2023-04-20 | 1,128 | 1,129 | 1,113 | 1,118 | 111,100 | 1,118 |
| 2023-04-19 | 1,120 | 1,133 | 1,119 | 1,133 | 101,700 | 1,133 |
| 2023-04-18 | 1,124 | 1,126 | 1,114 | 1,124 | 96,700 | 1,124 |
| 2023-04-17 | 1,115 | 1,121 | 1,112 | 1,120 | 71,000 | 1,120 |
| 2023-04-14 | 1,098 | 1,116 | 1,097 | 1,115 | 119,100 | 1,115 |
| 2023-04-13 | 1,099 | 1,100 | 1,095 | 1,097 | 61,900 | 1,097 |
| 2023-04-12 | 1,094 | 1,101 | 1,094 | 1,096 | 78,600 | 1,096 |
| 2023-04-11 | 1,099 | 1,099 | 1,090 | 1,094 | 69,000 | 1,094 |
| 2023-04-10 | 1,096 | 1,102 | 1,088 | 1,091 | 75,000 | 1,091 |
| 2023-04-07 | 1,091 | 1,100 | 1,089 | 1,091 | 85,000 | 1,091 |
| 2023-04-06 | 1,105 | 1,108 | 1,089 | 1,096 | 113,900 | 1,096 |
| 2023-04-05 | 1,134 | 1,136 | 1,112 | 1,115 | 125,000 | 1,115 |
| 2023-04-04 | 1,150 | 1,151 | 1,140 | 1,149 | 112,800 | 1,149 |
| 2023-04-03 | 1,138 | 1,148 | 1,134 | 1,148 | 91,800 | 1,148 |
| 2023-03-31 | 1,114 | 1,134 | 1,114 | 1,129 | 121,100 | 1,129 |
| 2023-03-30 | 1,127 | 1,128 | 1,114 | 1,117 | 121,600 | 1,117 |
| 2023-03-29 | 1,140 | 1,152 | 1,138 | 1,152 | 170,200 | 1,152 |
| 2023-03-28 | 1,142 | 1,149 | 1,131 | 1,132 | 119,100 | 1,132 |
| 2023-03-27 | 1,127 | 1,137 | 1,122 | 1,136 | 102,200 | 1,136 |
| 2023-03-24 | 1,114 | 1,129 | 1,112 | 1,124 | 102,700 | 1,124 |
| 2023-03-23 | 1,109 | 1,122 | 1,103 | 1,119 | 73,000 | 1,119 |
| 2023-03-22 | 1,116 | 1,119 | 1,106 | 1,109 | 76,500 | 1,109 |
| 2023-03-20 | 1,100 | 1,111 | 1,096 | 1,103 | 138,100 | 1,103 |
| 2023-03-17 | 1,119 | 1,119 | 1,098 | 1,102 | 176,800 | 1,102 |
| 2023-03-16 | 1,106 | 1,121 | 1,091 | 1,107 | 196,500 | 1,107 |
| 2023-03-15 | 1,122 | 1,132 | 1,116 | 1,129 | 160,900 | 1,129 |
| 2023-03-14 | 1,127 | 1,128 | 1,103 | 1,107 | 194,900 | 1,107 |
| 2023-03-13 | 1,145 | 1,148 | 1,125 | 1,146 | 144,600 | 1,146 |
| 2023-03-10 | 1,163 | 1,166 | 1,149 | 1,153 | 201,600 | 1,153 |
| 2023-03-09 | 1,150 | 1,165 | 1,149 | 1,164 | 121,900 | 1,164 |
| 2023-03-08 | 1,155 | 1,156 | 1,142 | 1,145 | 90,800 | 1,145 |
| 2023-03-07 | 1,136 | 1,148 | 1,136 | 1,148 | 131,200 | 1,148 |
| 2023-03-06 | 1,135 | 1,135 | 1,128 | 1,134 | 84,000 | 1,134 |
| 2023-03-03 | 1,126 | 1,133 | 1,124 | 1,128 | 130,500 | 1,128 |
| 2023-03-02 | 1,124 | 1,131 | 1,118 | 1,119 | 105,000 | 1,119 |
| 2023-03-01 | 1,107 | 1,120 | 1,107 | 1,120 | 67,800 | 1,120 |
| 2023-02-28 | 1,116 | 1,119 | 1,105 | 1,112 | 172,600 | 1,112 |
| 2023-02-27 | 1,115 | 1,122 | 1,115 | 1,119 | 141,400 | 1,119 |
| 2023-02-24 | 1,107 | 1,117 | 1,107 | 1,115 | 102,200 | 1,115 |
| 2023-02-22 | 1,100 | 1,104 | 1,089 | 1,103 | 92,400 | 1,103 |
| 2023-02-21 | 1,105 | 1,110 | 1,104 | 1,105 | 55,400 | 1,105 |
| 2023-02-20 | 1,099 | 1,108 | 1,097 | 1,102 | 80,900 | 1,102 |
| 2023-02-17 | 1,098 | 1,098 | 1,091 | 1,094 | 71,600 | 1,094 |
| 2023-02-16 | 1,098 | 1,106 | 1,096 | 1,099 | 84,600 | 1,099 |
| 2023-02-15 | 1,098 | 1,100 | 1,095 | 1,096 | 52,000 | 1,096 |
| 2023-02-14 | 1,090 | 1,096 | 1,087 | 1,095 | 43,900 | 1,095 |
| 2023-02-13 | 1,085 | 1,091 | 1,080 | 1,080 | 59,700 | 1,080 |
| 2023-02-10 | 1,077 | 1,090 | 1,077 | 1,081 | 78,900 | 1,081 |
| 2023-02-09 | 1,078 | 1,086 | 1,075 | 1,081 | 51,000 | 1,081 |
| 2023-02-08 | 1,077 | 1,088 | 1,075 | 1,079 | 70,900 | 1,079 |
| 2023-02-07 | 1,072 | 1,076 | 1,070 | 1,070 | 62,500 | 1,070 |
| 2023-02-06 | 1,065 | 1,070 | 1,061 | 1,070 | 92,100 | 1,070 |
| 2023-02-03 | 1,069 | 1,069 | 1,058 | 1,063 | 152,200 | 1,063 |
| 2023-02-02 | 1,086 | 1,089 | 1,071 | 1,075 | 89,500 | 1,075 |
| 2023-02-01 | 1,112 | 1,112 | 1,084 | 1,084 | 135,100 | 1,084 |
| 2023-01-31 | 1,100 | 1,113 | 1,097 | 1,112 | 169,200 | 1,112 |
| 2023-01-30 | 1,094 | 1,101 | 1,092 | 1,101 | 144,000 | 1,101 |
| 2023-01-27 | 1,094 | 1,099 | 1,094 | 1,094 | 70,500 | 1,094 |
| 2023-01-26 | 1,098 | 1,099 | 1,093 | 1,095 | 73,800 | 1,095 |
| 2023-01-25 | 1,098 | 1,100 | 1,092 | 1,098 | 74,200 | 1,098 |
| 2023-01-24 | 1,096 | 1,101 | 1,093 | 1,093 | 136,400 | 1,093 |
| 2023-01-23 | 1,080 | 1,085 | 1,078 | 1,084 | 89,900 | 1,084 |
| 2023-01-20 | 1,069 | 1,078 | 1,068 | 1,078 | 76,300 | 1,078 |
| 2023-01-19 | 1,074 | 1,076 | 1,070 | 1,072 | 66,000 | 1,072 |
| 2023-01-18 | 1,068 | 1,078 | 1,068 | 1,072 | 87,600 | 1,072 |
| 2023-01-17 | 1,059 | 1,068 | 1,058 | 1,062 | 120,500 | 1,062 |
| 2023-01-16 | 1,050 | 1,056 | 1,048 | 1,055 | 56,500 | 1,055 |
| 2023-01-13 | 1,055 | 1,062 | 1,049 | 1,050 | 101,100 | 1,050 |
| 2023-01-12 | 1,050 | 1,059 | 1,049 | 1,058 | 73,000 | 1,058 |
| 2023-01-11 | 1,044 | 1,054 | 1,044 | 1,048 | 88,400 | 1,048 |
| 2023-01-10 | 1,040 | 1,049 | 1,036 | 1,042 | 263,800 | 1,042 |
| 2023-01-06 | 1,027 | 1,034 | 1,025 | 1,033 | 116,700 | 1,033 |
| 2023-01-05 | 1,036 | 1,037 | 1,029 | 1,030 | 145,100 | 1,030 |
| 2023-01-04 | 1,058 | 1,058 | 1,035 | 1,035 | 177,900 | 1,035 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.1株 [1983-03-28]1株→1.1株
