8306 (株)三菱UFJフィナンシャル・グループ 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 | 1,205 | 1,214 | 1,203 | 1,211.5 | 46,796,400 | 1,211.50 |
| 2023-12-28 | 1,205 | 1,210.5 | 1,199.5 | 1,203.5 | 67,936,400 | 1,203.50 |
| 2023-12-27 | 1,203.5 | 1,210.5 | 1,203 | 1,209.5 | 47,138,300 | 1,209.50 |
| 2023-12-26 | 1,202 | 1,205.5 | 1,196 | 1,203.5 | 33,587,000 | 1,203.50 |
| 2023-12-25 | 1,220 | 1,226.5 | 1,205 | 1,207 | 29,668,000 | 1,207 |
| 2023-12-22 | 1,186.5 | 1,216.5 | 1,186.5 | 1,216 | 65,889,400 | 1,216 |
| 2023-12-21 | 1,177 | 1,186.5 | 1,170.5 | 1,181.5 | 44,567,600 | 1,181.50 |
| 2023-12-20 | 1,167 | 1,201 | 1,164 | 1,187.5 | 67,595,800 | 1,187.50 |
| 2023-12-19 | 1,198 | 1,201.5 | 1,172 | 1,185 | 86,084,300 | 1,185 |
| 2023-12-18 | 1,191.5 | 1,203.5 | 1,169.5 | 1,198.5 | 79,172,300 | 1,198.50 |
| 2023-12-15 | 1,221 | 1,235 | 1,200.5 | 1,204.5 | 88,425,800 | 1,204.50 |
| 2023-12-14 | 1,245 | 1,252.5 | 1,222 | 1,227 | 101,036,800 | 1,227 |
| 2023-12-13 | 1,251.5 | 1,272 | 1,251 | 1,272 | 53,445,300 | 1,272 |
| 2023-12-12 | 1,263 | 1,269.5 | 1,258 | 1,260 | 68,181,000 | 1,260 |
| 2023-12-11 | 1,264.5 | 1,283 | 1,259.5 | 1,280.5 | 66,297,800 | 1,280.50 |
| 2023-12-08 | 1,258.5 | 1,287.5 | 1,254.5 | 1,257 | 110,786,400 | 1,257 |
| 2023-12-07 | 1,230 | 1,254 | 1,222 | 1,254 | 68,933,600 | 1,254 |
| 2023-12-06 | 1,240 | 1,244.5 | 1,229 | 1,244 | 54,043,100 | 1,244 |
| 2023-12-05 | 1,242 | 1,250.5 | 1,226.5 | 1,236.5 | 56,808,700 | 1,236.50 |
| 2023-12-04 | 1,269.5 | 1,272 | 1,243.5 | 1,244 | 67,696,400 | 1,244 |
| 2023-12-01 | 1,265 | 1,273 | 1,260 | 1,273 | 61,386,700 | 1,273 |
| 2023-11-30 | 1,260 | 1,265.5 | 1,250.5 | 1,255 | 109,446,300 | 1,255 |
| 2023-11-29 | 1,279.5 | 1,286.5 | 1,253.5 | 1,253.5 | 83,541,500 | 1,253.50 |
| 2023-11-28 | 1,294.5 | 1,301 | 1,281.5 | 1,290 | 72,795,900 | 1,290 |
| 2023-11-27 | 1,271 | 1,294.5 | 1,266.5 | 1,294.5 | 80,061,300 | 1,294.50 |
| 2023-11-24 | 1,266.5 | 1,272 | 1,256.5 | 1,265.5 | 44,424,000 | 1,265.50 |
| 2023-11-22 | 1,250.5 | 1,266.5 | 1,247 | 1,264.5 | 47,858,000 | 1,264.50 |
| 2023-11-21 | 1,278 | 1,281.5 | 1,254 | 1,255 | 66,199,700 | 1,255 |
| 2023-11-20 | 1,262 | 1,284.5 | 1,262 | 1,276 | 74,423,400 | 1,276 |
| 2023-11-17 | 1,249.5 | 1,264 | 1,239 | 1,264 | 69,386,000 | 1,264 |
| 2023-11-16 | 1,259 | 1,286 | 1,259 | 1,264 | 84,402,000 | 1,264 |
| 2023-11-15 | 1,304.5 | 1,304.5 | 1,252 | 1,259 | 159,360,000 | 1,259 |
| 2023-11-14 | 1,283 | 1,286 | 1,273.5 | 1,284 | 70,706,100 | 1,284 |
| 2023-11-13 | 1,252 | 1,266 | 1,247 | 1,253 | 58,960,300 | 1,253 |
| 2023-11-10 | 1,217 | 1,246 | 1,215 | 1,244.5 | 54,498,000 | 1,244.50 |
| 2023-11-09 | 1,200 | 1,227.5 | 1,168.5 | 1,222.5 | 109,230,400 | 1,222.50 |
| 2023-11-08 | 1,262.5 | 1,263 | 1,188.5 | 1,207.5 | 126,172,000 | 1,207.50 |
| 2023-11-07 | 1,274 | 1,283 | 1,258 | 1,260 | 57,875,400 | 1,260 |
| 2023-11-06 | 1,298 | 1,299 | 1,264.5 | 1,269.5 | 84,459,900 | 1,269.50 |
| 2023-11-02 | 1,305 | 1,312 | 1,283 | 1,294 | 70,901,400 | 1,294 |
| 2023-11-01 | 1,275 | 1,294 | 1,259.5 | 1,292.5 | 90,556,400 | 1,292.50 |
| 2023-10-31 | 1,260 | 1,273 | 1,216 | 1,257 | 143,312,800 | 1,257 |
| 2023-10-30 | 1,243 | 1,254.5 | 1,226 | 1,230 | 68,026,700 | 1,230 |
| 2023-10-27 | 1,225 | 1,260.5 | 1,224 | 1,254.5 | 65,303,700 | 1,254.50 |
| 2023-10-26 | 1,237 | 1,241.5 | 1,222.5 | 1,226.5 | 45,601,100 | 1,226.50 |
| 2023-10-25 | 1,228.5 | 1,247 | 1,225 | 1,238.5 | 49,728,200 | 1,238.50 |
| 2023-10-24 | 1,221.5 | 1,224 | 1,185 | 1,215.5 | 72,420,500 | 1,215.50 |
| 2023-10-23 | 1,231 | 1,241 | 1,223.5 | 1,223.5 | 46,169,000 | 1,223.50 |
| 2023-10-20 | 1,236.5 | 1,246.5 | 1,225 | 1,235 | 52,632,000 | 1,235 |
| 2023-10-19 | 1,240.5 | 1,254 | 1,231.5 | 1,238.5 | 55,708,500 | 1,238.50 |
| 2023-10-18 | 1,245 | 1,265.5 | 1,241.5 | 1,256.5 | 75,425,200 | 1,256.50 |
| 2023-10-17 | 1,251 | 1,259 | 1,228 | 1,240 | 45,872,900 | 1,240 |
| 2023-10-16 | 1,231.5 | 1,245.5 | 1,221.5 | 1,236.5 | 51,663,300 | 1,236.50 |
| 2023-10-13 | 1,263 | 1,266.5 | 1,237 | 1,237.5 | 52,746,600 | 1,237.50 |
| 2023-10-12 | 1,262 | 1,274 | 1,257 | 1,263 | 57,538,100 | 1,263 |
| 2023-10-11 | 1,258 | 1,260.5 | 1,248.5 | 1,253.5 | 49,166,400 | 1,253.50 |
| 2023-10-10 | 1,254 | 1,265 | 1,248.5 | 1,260 | 58,576,100 | 1,260 |
| 2023-10-06 | 1,240 | 1,250.5 | 1,226.5 | 1,239 | 65,604,600 | 1,239 |
| 2023-10-05 | 1,222 | 1,257 | 1,207.5 | 1,255 | 97,438,100 | 1,255 |
| 2023-10-04 | 1,240 | 1,251.5 | 1,201 | 1,206.5 | 128,957,900 | 1,206.50 |
| 2023-10-03 | 1,284 | 1,287.5 | 1,267 | 1,275 | 62,827,400 | 1,275 |
| 2023-10-02 | 1,271 | 1,308 | 1,271 | 1,288 | 79,629,800 | 1,288 |
| 2023-09-29 | 1,289 | 1,294.5 | 1,267 | 1,268.5 | 84,404,400 | 1,268.50 |
| 2023-09-28 | 1,305 | 1,315 | 1,287 | 1,297.5 | 79,431,900 | 1,297.50 |
| 2023-09-27 | 1,300 | 1,313 | 1,294 | 1,313 | 75,980,600 | 1,313 |
| 2023-09-26 | 1,300 | 1,319 | 1,291 | 1,310 | 81,313,100 | 1,310 |
| 2023-09-25 | 1,318.5 | 1,320 | 1,295.5 | 1,297.5 | 83,148,100 | 1,297.50 |
| 2023-09-22 | 1,310 | 1,336.5 | 1,291 | 1,331 | 109,309,300 | 1,331 |
| 2023-09-21 | 1,324 | 1,344 | 1,318 | 1,318 | 120,236,200 | 1,318 |
| 2023-09-20 | 1,330.5 | 1,332.5 | 1,298 | 1,301 | 91,293,500 | 1,301 |
| 2023-09-19 | 1,293 | 1,326 | 1,293 | 1,324.5 | 91,966,300 | 1,324.50 |
| 2023-09-15 | 1,330 | 1,338.5 | 1,280 | 1,291.5 | 165,549,000 | 1,291.50 |
| 2023-09-14 | 1,332 | 1,336 | 1,314 | 1,319.5 | 91,116,200 | 1,319.50 |
| 2023-09-13 | 1,286 | 1,329 | 1,282 | 1,317 | 116,364,300 | 1,317 |
| 2023-09-12 | 1,277.5 | 1,278 | 1,257 | 1,277 | 82,600,800 | 1,277 |
| 2023-09-11 | 1,235 | 1,264.5 | 1,234 | 1,264 | 96,502,100 | 1,264 |
| 2023-09-08 | 1,213.5 | 1,230.5 | 1,206 | 1,212 | 90,522,800 | 1,212 |
| 2023-09-07 | 1,230.5 | 1,237.5 | 1,223.5 | 1,228 | 63,063,500 | 1,228 |
| 2023-09-06 | 1,223.5 | 1,239.5 | 1,221.5 | 1,230 | 65,998,600 | 1,230 |
| 2023-09-05 | 1,235 | 1,237 | 1,203.5 | 1,217.5 | 73,109,400 | 1,217.50 |
| 2023-09-04 | 1,193 | 1,214.5 | 1,192 | 1,214.5 | 77,548,900 | 1,214.50 |
| 2023-09-01 | 1,159.5 | 1,188 | 1,157 | 1,183 | 78,309,500 | 1,183 |
| 2023-08-31 | 1,161.5 | 1,171.5 | 1,158.5 | 1,163.5 | 66,260,500 | 1,163.50 |
| 2023-08-30 | 1,162 | 1,171.5 | 1,162 | 1,167.5 | 72,339,700 | 1,167.50 |
| 2023-08-29 | 1,162 | 1,171 | 1,150.5 | 1,155.5 | 64,768,500 | 1,155.50 |
| 2023-08-28 | 1,141.5 | 1,157.5 | 1,141 | 1,155.5 | 63,497,300 | 1,155.50 |
| 2023-08-25 | 1,128 | 1,140 | 1,124.5 | 1,136.5 | 48,057,400 | 1,136.50 |
| 2023-08-24 | 1,130 | 1,142 | 1,126.5 | 1,141 | 63,889,900 | 1,141 |
| 2023-08-23 | 1,115 | 1,129 | 1,111 | 1,129 | 51,530,400 | 1,129 |
| 2023-08-22 | 1,104 | 1,130 | 1,102 | 1,128.5 | 69,199,800 | 1,128.50 |
| 2023-08-21 | 1,089.5 | 1,101 | 1,088 | 1,093.5 | 46,141,300 | 1,093.50 |
| 2023-08-18 | 1,088 | 1,097.5 | 1,084.5 | 1,094.5 | 51,165,900 | 1,094.50 |
| 2023-08-17 | 1,080 | 1,099.5 | 1,067 | 1,099 | 70,059,200 | 1,099 |
| 2023-08-16 | 1,096 | 1,101.5 | 1,088 | 1,088.5 | 78,125,100 | 1,088.50 |
| 2023-08-15 | 1,117.5 | 1,122 | 1,114 | 1,121.5 | 37,893,100 | 1,121.50 |
| 2023-08-14 | 1,125 | 1,125 | 1,107 | 1,110 | 48,459,100 | 1,110 |
| 2023-08-10 | 1,104 | 1,124.5 | 1,099 | 1,121.5 | 63,626,600 | 1,121.50 |
| 2023-08-09 | 1,122 | 1,122 | 1,084.5 | 1,095 | 85,837,100 | 1,095 |
| 2023-08-08 | 1,140 | 1,146.5 | 1,129 | 1,129.5 | 66,540,900 | 1,129.50 |
| 2023-08-07 | 1,140 | 1,143.5 | 1,131 | 1,133.5 | 52,261,500 | 1,133.50 |
| 2023-08-04 | 1,132 | 1,144.5 | 1,127.5 | 1,144.5 | 63,712,800 | 1,144.50 |
| 2023-08-03 | 1,138 | 1,143 | 1,121 | 1,124.5 | 90,227,000 | 1,124.50 |
| 2023-08-02 | 1,138.5 | 1,149 | 1,120.5 | 1,128 | 105,827,100 | 1,128 |
| 2023-08-01 | 1,138 | 1,143 | 1,125 | 1,133 | 80,307,700 | 1,133 |
| 2023-07-31 | 1,151 | 1,163 | 1,126 | 1,146 | 139,212,000 | 1,146 |
| 2023-07-28 | 1,101.5 | 1,139 | 1,077 | 1,136 | 206,503,500 | 1,136 |
| 2023-07-27 | 1,066.5 | 1,081 | 1,064.5 | 1,079 | 47,301,200 | 1,079 |
| 2023-07-26 | 1,067 | 1,073 | 1,061 | 1,068.5 | 29,293,300 | 1,068.50 |
| 2023-07-25 | 1,053 | 1,073 | 1,053 | 1,071 | 52,318,700 | 1,071 |
| 2023-07-24 | 1,044.5 | 1,061.5 | 1,039 | 1,053 | 78,785,400 | 1,053 |
| 2023-07-21 | 1,079 | 1,079.5 | 1,064 | 1,074.5 | 50,783,100 | 1,074.50 |
| 2023-07-20 | 1,080.5 | 1,089.5 | 1,068.5 | 1,071 | 63,233,100 | 1,071 |
| 2023-07-19 | 1,095 | 1,096 | 1,076 | 1,085 | 72,496,200 | 1,085 |
| 2023-07-18 | 1,058.5 | 1,092.5 | 1,056 | 1,083 | 82,743,900 | 1,083 |
| 2023-07-14 | 1,064 | 1,066 | 1,051.5 | 1,058 | 49,009,600 | 1,058 |
| 2023-07-13 | 1,069.5 | 1,073 | 1,056 | 1,062 | 49,817,600 | 1,062 |
| 2023-07-12 | 1,069 | 1,084 | 1,054.5 | 1,069.5 | 73,234,200 | 1,069.50 |
| 2023-07-11 | 1,067 | 1,067 | 1,048 | 1,052 | 53,971,900 | 1,052 |
| 2023-07-10 | 1,064 | 1,073 | 1,049 | 1,058 | 63,652,700 | 1,058 |
| 2023-07-07 | 1,065.5 | 1,073.5 | 1,053.5 | 1,057.5 | 78,028,500 | 1,057.50 |
| 2023-07-06 | 1,093 | 1,097 | 1,073.5 | 1,075.5 | 73,080,600 | 1,075.50 |
| 2023-07-05 | 1,105.5 | 1,114 | 1,092.5 | 1,096 | 91,462,900 | 1,096 |
| 2023-07-04 | 1,094.5 | 1,115 | 1,086 | 1,111 | 101,992,200 | 1,111 |
| 2023-07-03 | 1,071 | 1,086 | 1,063 | 1,085.5 | 69,519,100 | 1,085.50 |
| 2023-06-30 | 1,064.5 | 1,071.5 | 1,056.5 | 1,065 | 76,969,600 | 1,065 |
| 2023-06-29 | 1,042 | 1,077 | 1,042 | 1,066.5 | 100,320,700 | 1,066.50 |
| 2023-06-28 | 1,023 | 1,038.5 | 1,019.5 | 1,034 | 79,383,400 | 1,034 |
| 2023-06-27 | 1,014.5 | 1,021 | 1,006 | 1,018.5 | 50,357,700 | 1,018.50 |
| 2023-06-26 | 1,006 | 1,012 | 995.6 | 1,006.5 | 55,736,900 | 1,006.50 |
| 2023-06-23 | 1,039 | 1,041 | 1,002 | 1,017 | 87,694,400 | 1,017 |
| 2023-06-22 | 1,005 | 1,037 | 1,004.5 | 1,033.5 | 115,655,900 | 1,033.50 |
| 2023-06-21 | 985 | 995.8 | 980.9 | 995.8 | 63,116,700 | 995.80 |
| 2023-06-20 | 991 | 991 | 976.3 | 983 | 61,920,600 | 983 |
| 2023-06-19 | 996 | 999.7 | 984.3 | 990.9 | 69,061,600 | 990.90 |
| 2023-06-16 | 995 | 1,002.5 | 971.2 | 985.8 | 109,953,600 | 985.80 |
| 2023-06-15 | 989 | 1,008.5 | 979.6 | 989.9 | 113,103,100 | 989.90 |
| 2023-06-14 | 976.3 | 988.2 | 976 | 988.2 | 90,042,300 | 988.20 |
| 2023-06-13 | 965 | 971 | 960.1 | 963.2 | 58,619,900 | 963.20 |
| 2023-06-12 | 970 | 970.3 | 957.5 | 961 | 48,591,800 | 961 |
| 2023-06-09 | 968.7 | 972.6 | 960.2 | 967.9 | 80,734,700 | 967.90 |
| 2023-06-08 | 969.8 | 976.5 | 956.8 | 959.6 | 67,768,700 | 959.60 |
| 2023-06-07 | 974 | 982.8 | 956.7 | 957.5 | 85,821,100 | 957.50 |
| 2023-06-06 | 965 | 969.9 | 954.2 | 969.3 | 65,653,200 | 969.30 |
| 2023-06-05 | 985.1 | 988 | 970.6 | 975.2 | 79,045,100 | 975.20 |
| 2023-06-02 | 968 | 969.8 | 957.8 | 969.3 | 73,751,300 | 969.30 |
| 2023-06-01 | 930 | 966.4 | 926.4 | 963.9 | 117,416,800 | 963.90 |
| 2023-05-31 | 934 | 947.7 | 930.7 | 932.5 | 177,354,000 | 932.50 |
| 2023-05-30 | 940 | 940 | 928.6 | 933.9 | 67,756,900 | 933.90 |
| 2023-05-29 | 921.5 | 929.6 | 916.5 | 928 | 73,027,800 | 928 |
| 2023-05-26 | 912.6 | 915.8 | 905.1 | 906.5 | 75,421,300 | 906.50 |
| 2023-05-25 | 923 | 923.6 | 912.6 | 912.6 | 69,831,100 | 912.60 |
| 2023-05-24 | 924.2 | 934.2 | 924 | 930.1 | 61,232,300 | 930.10 |
| 2023-05-23 | 933.1 | 935.4 | 916.6 | 921.2 | 78,716,100 | 921.20 |
| 2023-05-22 | 932 | 938.7 | 921.5 | 923.5 | 69,830,900 | 923.50 |
| 2023-05-19 | 941.9 | 945.8 | 924.2 | 926.9 | 76,905,900 | 926.90 |
| 2023-05-18 | 949.9 | 954 | 942.4 | 945.7 | 106,653,900 | 945.70 |
| 2023-05-17 | 911.2 | 932.3 | 910.6 | 929.3 | 104,381,900 | 929.30 |
| 2023-05-16 | 910 | 911.2 | 898.5 | 909.5 | 127,413,200 | 909.50 |
| 2023-05-15 | 872.1 | 884.9 | 872 | 884.9 | 62,246,900 | 884.90 |
| 2023-05-12 | 870 | 870 | 860.2 | 868.5 | 51,950,500 | 868.50 |
| 2023-05-11 | 858 | 870.8 | 856.7 | 870.2 | 40,269,900 | 870.20 |
| 2023-05-10 | 865.1 | 870.8 | 860.3 | 863 | 52,244,700 | 863 |
| 2023-05-09 | 852.9 | 863.1 | 844.5 | 863.1 | 72,539,200 | 863.10 |
| 2023-05-08 | 857.1 | 859.8 | 847.1 | 848.3 | 66,943,700 | 848.30 |
| 2023-05-02 | 865.7 | 867.4 | 854.1 | 862.6 | 57,437,300 | 862.60 |
| 2023-05-01 | 861.5 | 869.3 | 857.1 | 869.3 | 58,748,900 | 869.30 |
| 2023-04-28 | 865.3 | 883.3 | 832.2 | 852.9 | 151,613,400 | 852.90 |
| 2023-04-27 | 849 | 860.1 | 846.5 | 860.1 | 51,950,800 | 860.10 |
| 2023-04-26 | 846.7 | 849.2 | 837.3 | 843.2 | 63,978,400 | 843.20 |
| 2023-04-25 | 862.1 | 867.2 | 857.1 | 859.1 | 52,543,900 | 859.10 |
| 2023-04-24 | 869.5 | 869.8 | 856.5 | 857 | 49,031,800 | 857 |
| 2023-04-21 | 876.1 | 877.4 | 866 | 866.7 | 58,721,900 | 866.70 |
| 2023-04-20 | 888.6 | 894.5 | 879.7 | 886.4 | 70,240,700 | 886.40 |
| 2023-04-19 | 876.5 | 889.7 | 876.2 | 889.7 | 64,072,000 | 889.70 |
| 2023-04-18 | 880 | 883.6 | 873.1 | 878.1 | 70,931,700 | 878.10 |
| 2023-04-17 | 860.7 | 871 | 856.9 | 869.8 | 74,068,700 | 869.80 |
| 2023-04-14 | 854.9 | 856.2 | 847 | 848 | 55,313,900 | 848 |
| 2023-04-13 | 848.1 | 851 | 842.6 | 850.7 | 53,717,400 | 850.70 |
| 2023-04-12 | 857.8 | 860.3 | 849.8 | 854.9 | 55,472,600 | 854.90 |
| 2023-04-11 | 851.7 | 859.3 | 843.2 | 853.1 | 71,525,300 | 853.10 |
| 2023-04-10 | 851.6 | 858.4 | 849 | 851.6 | 44,318,900 | 851.60 |
| 2023-04-07 | 843.5 | 851.7 | 840.7 | 845.5 | 52,929,700 | 845.50 |
| 2023-04-06 | 838.3 | 840 | 830.8 | 833.7 | 56,471,600 | 833.70 |
| 2023-04-05 | 849 | 852.9 | 838.5 | 841 | 74,099,600 | 841 |
| 2023-04-04 | 858 | 863.8 | 855.4 | 863.6 | 67,236,300 | 863.60 |
| 2023-04-03 | 845.1 | 863.3 | 845 | 861 | 73,830,100 | 861 |
| 2023-03-31 | 842.5 | 855.3 | 836.5 | 847.9 | 78,738,800 | 847.90 |
| 2023-03-30 | 835 | 841 | 827.1 | 827.5 | 100,018,900 | 827.50 |
| 2023-03-29 | 832.1 | 845 | 832 | 844 | 82,038,200 | 844 |
| 2023-03-28 | 840.6 | 849.3 | 834.5 | 839.6 | 95,826,000 | 839.60 |
| 2023-03-27 | 830 | 830.7 | 816.5 | 825.6 | 75,936,300 | 825.60 |
| 2023-03-24 | 830 | 835.9 | 826.1 | 830 | 74,099,700 | 830 |
| 2023-03-23 | 832.5 | 844.3 | 828 | 839.2 | 81,795,500 | 839.20 |
| 2023-03-22 | 852 | 866.2 | 846 | 850.8 | 106,231,000 | 850.80 |
| 2023-03-20 | 839 | 858.4 | 822.2 | 825.4 | 129,859,100 | 825.40 |
| 2023-03-17 | 847.7 | 854.4 | 832.4 | 840.9 | 132,450,300 | 840.90 |
| 2023-03-16 | 807 | 840.8 | 805 | 837.6 | 173,635,300 | 837.60 |
| 2023-03-15 | 865.3 | 870.8 | 847.4 | 861.5 | 166,396,300 | 861.50 |
| 2023-03-14 | 832.2 | 856.7 | 822.6 | 823 | 255,560,800 | 823 |
| 2023-03-13 | 908.4 | 925.4 | 888 | 900.3 | 187,300,300 | 900.30 |
| 2023-03-10 | 975.5 | 977.6 | 932.7 | 932.7 | 164,550,100 | 932.70 |
| 2023-03-09 | 980.9 | 996.7 | 978.7 | 993.6 | 81,430,000 | 993.60 |
| 2023-03-08 | 985 | 987.9 | 975.7 | 980.9 | 55,543,200 | 980.90 |
| 2023-03-07 | 976 | 983.1 | 969.6 | 983.1 | 73,008,300 | 983.10 |
| 2023-03-06 | 968 | 979.7 | 967.3 | 972.5 | 70,743,400 | 972.50 |
| 2023-03-03 | 951.5 | 961 | 948.9 | 960 | 71,122,400 | 960 |
| 2023-03-02 | 957.5 | 967 | 942.2 | 945.7 | 86,822,300 | 945.70 |
| 2023-03-01 | 962.7 | 963 | 946.5 | 955.4 | 73,251,300 | 955.40 |
| 2023-02-28 | 972 | 975.4 | 961.1 | 965.1 | 85,523,600 | 965.10 |
| 2023-02-27 | 969.5 | 977.9 | 965.8 | 965.8 | 47,870,000 | 965.80 |
| 2023-02-24 | 974 | 981.2 | 954 | 963 | 105,041,900 | 963 |
| 2023-02-22 | 988.7 | 989.4 | 970.6 | 975.2 | 70,234,500 | 975.20 |
| 2023-02-21 | 998 | 998.3 | 982.1 | 983.2 | 70,425,800 | 983.20 |
| 2023-02-20 | 983.1 | 999.5 | 981.2 | 998.3 | 79,208,900 | 998.30 |
| 2023-02-17 | 978.5 | 984.7 | 976.2 | 981 | 62,328,100 | 981 |
| 2023-02-16 | 983.9 | 986.2 | 972 | 974.9 | 64,977,200 | 974.90 |
| 2023-02-15 | 980 | 988.5 | 972.6 | 981.1 | 73,508,800 | 981.10 |
| 2023-02-14 | 970 | 978.3 | 969.4 | 972.6 | 49,113,900 | 972.60 |
| 2023-02-13 | 965 | 983 | 957.2 | 966.3 | 90,220,200 | 966.30 |
| 2023-02-10 | 953.7 | 972.3 | 951.1 | 957.8 | 78,842,100 | 957.80 |
| 2023-02-09 | 939.1 | 954 | 937.8 | 944.9 | 48,720,800 | 944.90 |
| 2023-02-08 | 937 | 947.8 | 933.2 | 943.3 | 52,986,000 | 943.30 |
| 2023-02-07 | 920 | 946.3 | 909.5 | 938.1 | 99,958,900 | 938.10 |
| 2023-02-06 | 924.5 | 930.7 | 896.2 | 909 | 116,233,300 | 909 |
| 2023-02-03 | 930 | 950 | 921.6 | 928.5 | 78,013,100 | 928.50 |
| 2023-02-02 | 947 | 947.5 | 931.1 | 935.6 | 60,544,800 | 935.60 |
| 2023-02-01 | 958 | 966.8 | 948.5 | 948.5 | 64,647,800 | 948.50 |
| 2023-01-31 | 981.9 | 982.5 | 951.5 | 952.7 | 89,877,000 | 952.70 |
| 2023-01-30 | 974 | 981 | 968.4 | 980 | 77,061,300 | 980 |
| 2023-01-27 | 960 | 979.8 | 952.5 | 978 | 114,387,300 | 978 |
| 2023-01-26 | 967 | 971.5 | 948.4 | 952 | 78,271,200 | 952 |
| 2023-01-25 | 958.4 | 966.4 | 955.9 | 962.2 | 65,694,700 | 962.20 |
| 2023-01-24 | 942 | 961.9 | 939 | 960.3 | 82,106,200 | 960.30 |
| 2023-01-23 | 933.9 | 952 | 929.2 | 936.8 | 80,147,000 | 936.80 |
| 2023-01-20 | 926 | 940.8 | 914.6 | 937.6 | 84,961,300 | 937.60 |
| 2023-01-19 | 942.3 | 957.1 | 925.6 | 926 | 120,951,800 | 926 |
| 2023-01-18 | 946.8 | 950.7 | 902.2 | 943.1 | 198,566,500 | 943.10 |
| 2023-01-17 | 953 | 968.6 | 935.2 | 950.6 | 108,631,000 | 950.60 |
| 2023-01-16 | 992.1 | 992.2 | 947.6 | 949 | 122,906,900 | 949 |
| 2023-01-13 | 955 | 995.8 | 949 | 977.1 | 231,075,600 | 977.10 |
| 2023-01-12 | 901.6 | 953.6 | 901.6 | 953.6 | 171,853,100 | 953.60 |
| 2023-01-11 | 900 | 908.5 | 895.6 | 908 | 68,018,000 | 908 |
| 2023-01-10 | 895 | 898.6 | 883.3 | 893.3 | 75,200,400 | 893.30 |
| 2023-01-06 | 912.9 | 920.3 | 894.5 | 902.4 | 105,351,000 | 902.40 |
| 2023-01-05 | 933.1 | 934 | 907 | 912 | 124,692,600 | 912 |
| 2023-01-04 | 894 | 929 | 893.5 | 926.2 | 166,037,700 | 926.20 |
分割・併合履歴 ： [2007-10-01]1株→1000株
