8309 三井住友トラストグループ(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 | 2,720 | 2,731.5 | 2,694.5 | 2,706 | 1,672,300 | 2,706 |
| 2023-12-28 | 2,686 | 2,703.5 | 2,682 | 2,696.5 | 1,596,900 | 2,696.50 |
| 2023-12-27 | 5,397 | 5,416 | 5,357 | 5,408 | 987,600 | 2,704 |
| 2023-12-26 | 5,320 | 5,362 | 5,287 | 5,330 | 905,500 | 2,665 |
| 2023-12-25 | 5,401 | 5,407 | 5,317 | 5,321 | 602,300 | 2,660.50 |
| 2023-12-22 | 5,270 | 5,343 | 5,267 | 5,332 | 970,800 | 2,666 |
| 2023-12-21 | 5,233 | 5,250 | 5,209 | 5,218 | 844,000 | 2,609 |
| 2023-12-20 | 5,192 | 5,289 | 5,170 | 5,256 | 973,500 | 2,628 |
| 2023-12-19 | 5,236 | 5,306 | 5,191 | 5,236 | 1,464,500 | 2,618 |
| 2023-12-18 | 5,273 | 5,278 | 5,123 | 5,232 | 2,016,000 | 2,616 |
| 2023-12-15 | 5,411 | 5,439 | 5,328 | 5,351 | 1,669,400 | 2,675.50 |
| 2023-12-14 | 5,598 | 5,598 | 5,438 | 5,461 | 1,644,200 | 2,730.50 |
| 2023-12-13 | 5,530 | 5,569 | 5,522 | 5,552 | 977,500 | 2,776 |
| 2023-12-12 | 5,610 | 5,617 | 5,544 | 5,544 | 1,244,000 | 2,772 |
| 2023-12-11 | 5,570 | 5,626 | 5,493 | 5,603 | 1,705,100 | 2,801.50 |
| 2023-12-08 | 5,475 | 5,558 | 5,462 | 5,470 | 2,266,400 | 2,735 |
| 2023-12-07 | 5,501 | 5,562 | 5,483 | 5,535 | 1,305,400 | 2,767.50 |
| 2023-12-06 | 5,474 | 5,581 | 5,459 | 5,578 | 1,184,400 | 2,789 |
| 2023-12-05 | 5,444 | 5,483 | 5,408 | 5,451 | 954,600 | 2,725.50 |
| 2023-12-04 | 5,536 | 5,553 | 5,442 | 5,443 | 1,440,200 | 2,721.50 |
| 2023-12-01 | 5,598 | 5,622 | 5,566 | 5,588 | 985,100 | 2,794 |
| 2023-11-30 | 5,534 | 5,654 | 5,527 | 5,559 | 2,804,200 | 2,779.50 |
| 2023-11-29 | 5,559 | 5,605 | 5,500 | 5,500 | 1,656,600 | 2,750 |
| 2023-11-28 | 5,523 | 5,569 | 5,489 | 5,532 | 999,200 | 2,766 |
| 2023-11-27 | 5,510 | 5,560 | 5,490 | 5,552 | 1,111,400 | 2,776 |
| 2023-11-24 | 5,498 | 5,506 | 5,451 | 5,486 | 879,500 | 2,743 |
| 2023-11-22 | 5,341 | 5,457 | 5,341 | 5,454 | 1,000,600 | 2,727 |
| 2023-11-21 | 5,350 | 5,404 | 5,341 | 5,367 | 1,025,300 | 2,683.50 |
| 2023-11-20 | 5,334 | 5,433 | 5,333 | 5,366 | 1,488,300 | 2,683 |
| 2023-11-17 | 5,275 | 5,380 | 5,226 | 5,344 | 1,521,000 | 2,672 |
| 2023-11-16 | 5,347 | 5,422 | 5,340 | 5,342 | 1,891,400 | 2,671 |
| 2023-11-15 | 5,450 | 5,481 | 5,276 | 5,286 | 3,123,900 | 2,643 |
| 2023-11-14 | 5,564 | 5,569 | 5,496 | 5,550 | 1,147,800 | 2,775 |
| 2023-11-13 | 5,509 | 5,544 | 5,431 | 5,478 | 1,286,900 | 2,739 |
| 2023-11-10 | 5,443 | 5,533 | 5,428 | 5,523 | 1,144,200 | 2,761.50 |
| 2023-11-09 | 5,351 | 5,501 | 5,301 | 5,489 | 1,826,900 | 2,744.50 |
| 2023-11-08 | 5,561 | 5,574 | 5,304 | 5,407 | 3,042,000 | 2,703.50 |
| 2023-11-07 | 5,625 | 5,628 | 5,533 | 5,579 | 1,985,700 | 2,789.50 |
| 2023-11-06 | 5,830 | 5,830 | 5,650 | 5,664 | 1,646,100 | 2,832 |
| 2023-11-02 | 5,811 | 5,854 | 5,737 | 5,788 | 1,521,400 | 2,894 |
| 2023-11-01 | 5,710 | 5,732 | 5,647 | 5,721 | 1,299,200 | 2,860.50 |
| 2023-10-31 | 5,650 | 5,675 | 5,457 | 5,610 | 2,851,000 | 2,805 |
| 2023-10-30 | 5,602 | 5,661 | 5,412 | 5,486 | 3,472,400 | 2,743 |
| 2023-10-27 | 5,568 | 5,670 | 5,534 | 5,664 | 893,300 | 2,832 |
| 2023-10-26 | 5,598 | 5,617 | 5,517 | 5,558 | 784,600 | 2,779 |
| 2023-10-25 | 5,552 | 5,634 | 5,532 | 5,598 | 837,000 | 2,799 |
| 2023-10-24 | 5,521 | 5,533 | 5,366 | 5,503 | 953,000 | 2,751.50 |
| 2023-10-23 | 5,592 | 5,599 | 5,528 | 5,543 | 689,900 | 2,771.50 |
| 2023-10-20 | 5,597 | 5,671 | 5,575 | 5,603 | 1,003,200 | 2,801.50 |
| 2023-10-19 | 5,573 | 5,618 | 5,541 | 5,597 | 732,800 | 2,798.50 |
| 2023-10-18 | 5,606 | 5,644 | 5,555 | 5,620 | 999,100 | 2,810 |
| 2023-10-17 | 5,581 | 5,605 | 5,540 | 5,574 | 761,100 | 2,787 |
| 2023-10-16 | 5,594 | 5,605 | 5,525 | 5,566 | 1,191,800 | 2,783 |
| 2023-10-13 | 5,732 | 5,740 | 5,631 | 5,636 | 1,038,500 | 2,818 |
| 2023-10-12 | 5,747 | 5,768 | 5,706 | 5,763 | 1,038,600 | 2,881.50 |
| 2023-10-11 | 5,777 | 5,784 | 5,722 | 5,737 | 888,500 | 2,868.50 |
| 2023-10-10 | 5,706 | 5,775 | 5,678 | 5,760 | 874,200 | 2,880 |
| 2023-10-06 | 5,635 | 5,670 | 5,550 | 5,618 | 1,032,000 | 2,809 |
| 2023-10-05 | 5,474 | 5,635 | 5,425 | 5,620 | 1,800,300 | 2,810 |
| 2023-10-04 | 5,485 | 5,524 | 5,393 | 5,407 | 1,541,100 | 2,703.50 |
| 2023-10-03 | 5,584 | 5,608 | 5,524 | 5,547 | 1,230,500 | 2,773.50 |
| 2023-10-02 | 5,655 | 5,731 | 5,628 | 5,639 | 1,534,600 | 2,819.50 |
| 2023-09-29 | 5,755 | 5,761 | 5,617 | 5,631 | 1,758,900 | 2,815.50 |
| 2023-09-28 | 5,832 | 5,854 | 5,741 | 5,773 | 1,710,700 | 2,886.50 |
| 2023-09-27 | 5,857 | 5,928 | 5,832 | 5,922 | 1,762,700 | 2,961 |
| 2023-09-26 | 5,850 | 5,925 | 5,839 | 5,885 | 1,656,800 | 2,942.50 |
| 2023-09-25 | 5,970 | 5,977 | 5,833 | 5,855 | 1,743,400 | 2,927.50 |
| 2023-09-22 | 6,020 | 6,075 | 5,951 | 6,037 | 1,821,100 | 3,018.50 |
| 2023-09-21 | 6,018 | 6,107 | 5,996 | 6,045 | 1,599,300 | 3,022.50 |
| 2023-09-20 | 6,022 | 6,052 | 5,932 | 5,945 | 1,268,600 | 2,972.50 |
| 2023-09-19 | 5,939 | 6,007 | 5,920 | 6,001 | 2,011,000 | 3,000.50 |
| 2023-09-15 | 6,012 | 6,123 | 5,894 | 5,938 | 2,584,200 | 2,969 |
| 2023-09-14 | 5,942 | 5,993 | 5,894 | 5,982 | 2,052,800 | 2,991 |
| 2023-09-13 | 5,892 | 5,959 | 5,876 | 5,908 | 1,535,400 | 2,954 |
| 2023-09-12 | 5,818 | 5,858 | 5,764 | 5,858 | 1,288,200 | 2,929 |
| 2023-09-11 | 5,736 | 5,834 | 5,721 | 5,829 | 1,404,900 | 2,914.50 |
| 2023-09-08 | 5,650 | 5,704 | 5,628 | 5,636 | 1,673,700 | 2,818 |
| 2023-09-07 | 5,731 | 5,784 | 5,713 | 5,717 | 982,400 | 2,858.50 |
| 2023-09-06 | 5,643 | 5,792 | 5,642 | 5,759 | 1,547,400 | 2,879.50 |
| 2023-09-05 | 5,700 | 5,703 | 5,556 | 5,628 | 1,204,400 | 2,814 |
| 2023-09-04 | 5,534 | 5,612 | 5,530 | 5,612 | 1,207,500 | 2,806 |
| 2023-09-01 | 5,465 | 5,578 | 5,461 | 5,539 | 1,184,400 | 2,769.50 |
| 2023-08-31 | 5,430 | 5,471 | 5,424 | 5,451 | 1,572,800 | 2,725.50 |
| 2023-08-30 | 5,435 | 5,513 | 5,418 | 5,502 | 1,251,700 | 2,751 |
| 2023-08-29 | 5,419 | 5,444 | 5,373 | 5,407 | 604,000 | 2,703.50 |
| 2023-08-28 | 5,387 | 5,434 | 5,387 | 5,433 | 519,800 | 2,716.50 |
| 2023-08-25 | 5,385 | 5,387 | 5,333 | 5,356 | 652,400 | 2,678 |
| 2023-08-24 | 5,341 | 5,402 | 5,334 | 5,387 | 718,400 | 2,693.50 |
| 2023-08-23 | 5,245 | 5,368 | 5,233 | 5,361 | 943,000 | 2,680.50 |
| 2023-08-22 | 5,198 | 5,302 | 5,184 | 5,301 | 978,600 | 2,650.50 |
| 2023-08-21 | 5,197 | 5,200 | 5,152 | 5,160 | 699,500 | 2,580 |
| 2023-08-18 | 5,200 | 5,236 | 5,171 | 5,218 | 932,600 | 2,609 |
| 2023-08-17 | 5,146 | 5,225 | 5,087 | 5,219 | 1,161,200 | 2,609.50 |
| 2023-08-16 | 5,171 | 5,191 | 5,133 | 5,167 | 938,000 | 2,583.50 |
| 2023-08-15 | 5,253 | 5,284 | 5,233 | 5,257 | 770,600 | 2,628.50 |
| 2023-08-14 | 5,310 | 5,332 | 5,240 | 5,253 | 963,200 | 2,626.50 |
| 2023-08-10 | 5,195 | 5,287 | 5,186 | 5,271 | 1,032,800 | 2,635.50 |
| 2023-08-09 | 5,297 | 5,297 | 5,185 | 5,221 | 1,100,100 | 2,610.50 |
| 2023-08-08 | 5,333 | 5,333 | 5,289 | 5,297 | 702,500 | 2,648.50 |
| 2023-08-07 | 5,290 | 5,327 | 5,273 | 5,297 | 1,142,800 | 2,648.50 |
| 2023-08-04 | 5,309 | 5,348 | 5,287 | 5,315 | 913,200 | 2,657.50 |
| 2023-08-03 | 5,348 | 5,350 | 5,268 | 5,286 | 1,402,600 | 2,643 |
| 2023-08-02 | 5,398 | 5,409 | 5,307 | 5,328 | 1,245,200 | 2,664 |
| 2023-08-01 | 5,523 | 5,547 | 5,456 | 5,474 | 1,408,900 | 2,737 |
| 2023-07-31 | 5,507 | 5,638 | 5,420 | 5,527 | 2,863,600 | 2,763.50 |
| 2023-07-28 | 5,338 | 5,507 | 5,278 | 5,443 | 2,757,200 | 2,721.50 |
| 2023-07-27 | 5,257 | 5,314 | 5,248 | 5,298 | 930,000 | 2,649 |
| 2023-07-26 | 5,271 | 5,288 | 5,239 | 5,273 | 933,700 | 2,636.50 |
| 2023-07-25 | 5,252 | 5,287 | 5,219 | 5,281 | 943,500 | 2,640.50 |
| 2023-07-24 | 5,213 | 5,235 | 5,128 | 5,203 | 1,230,200 | 2,601.50 |
| 2023-07-21 | 5,329 | 5,338 | 5,239 | 5,253 | 661,100 | 2,626.50 |
| 2023-07-20 | 5,313 | 5,344 | 5,266 | 5,280 | 902,000 | 2,640 |
| 2023-07-19 | 5,302 | 5,315 | 5,252 | 5,285 | 980,800 | 2,642.50 |
| 2023-07-18 | 5,149 | 5,289 | 5,134 | 5,249 | 876,100 | 2,624.50 |
| 2023-07-14 | 5,180 | 5,200 | 5,125 | 5,163 | 1,001,800 | 2,581.50 |
| 2023-07-13 | 5,207 | 5,213 | 5,138 | 5,158 | 1,368,800 | 2,579 |
| 2023-07-12 | 5,218 | 5,235 | 5,126 | 5,207 | 1,252,600 | 2,603.50 |
| 2023-07-11 | 5,332 | 5,332 | 5,174 | 5,183 | 1,197,800 | 2,591.50 |
| 2023-07-10 | 5,338 | 5,392 | 5,307 | 5,326 | 1,755,800 | 2,663 |
| 2023-07-07 | 5,292 | 5,389 | 5,274 | 5,332 | 2,240,500 | 2,666 |
| 2023-07-06 | 5,340 | 5,347 | 5,258 | 5,265 | 1,237,600 | 2,632.50 |
| 2023-07-05 | 5,327 | 5,367 | 5,279 | 5,322 | 1,254,300 | 2,661 |
| 2023-07-04 | 5,178 | 5,304 | 5,163 | 5,300 | 1,896,400 | 2,650 |
| 2023-07-03 | 5,135 | 5,158 | 5,121 | 5,153 | 1,224,000 | 2,576.50 |
| 2023-06-30 | 5,132 | 5,137 | 5,083 | 5,113 | 1,353,500 | 2,556.50 |
| 2023-06-29 | 5,100 | 5,141 | 5,076 | 5,108 | 1,403,600 | 2,554 |
| 2023-06-28 | 5,006 | 5,111 | 5,006 | 5,111 | 1,555,100 | 2,555.50 |
| 2023-06-27 | 4,991 | 5,014 | 4,970 | 4,986 | 1,103,300 | 2,493 |
| 2023-06-26 | 4,992 | 5,008 | 4,930 | 4,963 | 999,900 | 2,481.50 |
| 2023-06-23 | 5,095 | 5,095 | 4,981 | 5,003 | 1,571,000 | 2,501.50 |
| 2023-06-22 | 5,070 | 5,121 | 5,065 | 5,091 | 1,088,200 | 2,545.50 |
| 2023-06-21 | 4,988 | 5,048 | 4,978 | 5,042 | 834,600 | 2,521 |
| 2023-06-20 | 5,038 | 5,039 | 4,973 | 4,991 | 1,073,400 | 2,495.50 |
| 2023-06-19 | 5,028 | 5,059 | 5,010 | 5,037 | 1,313,300 | 2,518.50 |
| 2023-06-16 | 5,043 | 5,058 | 4,969 | 4,987 | 2,873,300 | 2,493.50 |
| 2023-06-15 | 5,058 | 5,113 | 5,016 | 5,045 | 1,395,200 | 2,522.50 |
| 2023-06-14 | 5,080 | 5,105 | 5,061 | 5,096 | 1,019,900 | 2,548 |
| 2023-06-13 | 5,028 | 5,054 | 5,010 | 5,032 | 885,900 | 2,516 |
| 2023-06-12 | 5,085 | 5,090 | 5,031 | 5,031 | 801,900 | 2,515.50 |
| 2023-06-09 | 5,063 | 5,087 | 5,019 | 5,077 | 1,545,700 | 2,538.50 |
| 2023-06-08 | 5,092 | 5,105 | 5,010 | 5,034 | 913,100 | 2,517 |
| 2023-06-07 | 5,113 | 5,141 | 5,034 | 5,047 | 1,321,600 | 2,523.50 |
| 2023-06-06 | 5,028 | 5,055 | 4,978 | 5,047 | 1,151,300 | 2,523.50 |
| 2023-06-05 | 5,111 | 5,125 | 5,058 | 5,084 | 1,121,800 | 2,542 |
| 2023-06-02 | 5,026 | 5,039 | 4,999 | 5,039 | 1,028,200 | 2,519.50 |
| 2023-06-01 | 4,921 | 5,029 | 4,908 | 5,013 | 1,437,000 | 2,506.50 |
| 2023-05-31 | 4,975 | 5,008 | 4,905 | 4,905 | 3,626,300 | 2,452.50 |
| 2023-05-30 | 4,980 | 4,992 | 4,896 | 4,931 | 1,669,300 | 2,465.50 |
| 2023-05-29 | 5,050 | 5,058 | 5,014 | 5,025 | 1,001,200 | 2,512.50 |
| 2023-05-26 | 5,037 | 5,037 | 4,973 | 4,982 | 1,354,400 | 2,491 |
| 2023-05-25 | 5,121 | 5,123 | 5,057 | 5,060 | 1,298,500 | 2,530 |
| 2023-05-24 | 5,143 | 5,203 | 5,143 | 5,172 | 646,300 | 2,586 |
| 2023-05-23 | 5,214 | 5,220 | 5,110 | 5,139 | 1,006,300 | 2,569.50 |
| 2023-05-22 | 5,170 | 5,241 | 5,164 | 5,181 | 1,098,700 | 2,590.50 |
| 2023-05-19 | 5,213 | 5,220 | 5,157 | 5,169 | 1,008,800 | 2,584.50 |
| 2023-05-18 | 5,227 | 5,229 | 5,154 | 5,206 | 1,473,900 | 2,603 |
| 2023-05-17 | 5,108 | 5,186 | 5,091 | 5,155 | 1,232,200 | 2,577.50 |
| 2023-05-16 | 5,090 | 5,147 | 5,059 | 5,125 | 1,502,700 | 2,562.50 |
| 2023-05-15 | 5,060 | 5,072 | 4,954 | 5,065 | 1,963,800 | 2,532.50 |
| 2023-05-12 | 5,037 | 5,041 | 4,952 | 4,990 | 1,433,200 | 2,495 |
| 2023-05-11 | 5,016 | 5,075 | 4,999 | 5,071 | 974,900 | 2,535.50 |
| 2023-05-10 | 4,986 | 5,049 | 4,978 | 5,018 | 990,900 | 2,509 |
| 2023-05-09 | 4,928 | 4,983 | 4,878 | 4,982 | 1,015,600 | 2,491 |
| 2023-05-08 | 4,927 | 4,932 | 4,870 | 4,889 | 1,036,700 | 2,444.50 |
| 2023-05-02 | 4,952 | 4,957 | 4,876 | 4,911 | 721,400 | 2,455.50 |
| 2023-05-01 | 4,920 | 4,970 | 4,907 | 4,957 | 747,000 | 2,478.50 |
| 2023-04-28 | 4,916 | 4,974 | 4,758 | 4,889 | 1,633,800 | 2,444.50 |
| 2023-04-27 | 4,868 | 4,874 | 4,819 | 4,871 | 866,400 | 2,435.50 |
| 2023-04-26 | 4,814 | 4,852 | 4,802 | 4,842 | 1,097,000 | 2,421 |
| 2023-04-25 | 4,846 | 4,895 | 4,841 | 4,872 | 850,700 | 2,436 |
| 2023-04-24 | 4,866 | 4,867 | 4,806 | 4,811 | 994,000 | 2,405.50 |
| 2023-04-21 | 4,851 | 4,859 | 4,818 | 4,830 | 1,245,100 | 2,415 |
| 2023-04-20 | 4,899 | 4,948 | 4,851 | 4,912 | 1,167,700 | 2,456 |
| 2023-04-19 | 4,811 | 4,886 | 4,811 | 4,884 | 1,077,800 | 2,442 |
| 2023-04-18 | 4,814 | 4,874 | 4,801 | 4,824 | 1,583,800 | 2,412 |
| 2023-04-17 | 4,681 | 4,767 | 4,681 | 4,764 | 1,198,700 | 2,382 |
| 2023-04-14 | 4,685 | 4,688 | 4,629 | 4,655 | 974,200 | 2,327.50 |
| 2023-04-13 | 4,605 | 4,633 | 4,592 | 4,632 | 1,056,700 | 2,316 |
| 2023-04-12 | 4,606 | 4,639 | 4,592 | 4,632 | 791,000 | 2,316 |
| 2023-04-11 | 4,609 | 4,622 | 4,562 | 4,596 | 882,900 | 2,298 |
| 2023-04-10 | 4,564 | 4,599 | 4,563 | 4,588 | 547,300 | 2,294 |
| 2023-04-07 | 4,573 | 4,592 | 4,532 | 4,543 | 884,500 | 2,271.50 |
| 2023-04-06 | 4,540 | 4,565 | 4,508 | 4,530 | 1,486,400 | 2,265 |
| 2023-04-05 | 4,560 | 4,621 | 4,557 | 4,576 | 1,282,900 | 2,288 |
| 2023-04-04 | 4,611 | 4,632 | 4,591 | 4,630 | 1,611,000 | 2,315 |
| 2023-04-03 | 4,559 | 4,644 | 4,558 | 4,632 | 1,395,000 | 2,316 |
| 2023-03-31 | 4,584 | 4,591 | 4,524 | 4,541 | 1,547,100 | 2,270.50 |
| 2023-03-30 | 4,530 | 4,558 | 4,496 | 4,547 | 1,466,800 | 2,273.50 |
| 2023-03-29 | 4,574 | 4,620 | 4,572 | 4,620 | 1,486,800 | 2,310 |
| 2023-03-28 | 4,595 | 4,668 | 4,569 | 4,575 | 1,502,800 | 2,287.50 |
| 2023-03-27 | 4,594 | 4,594 | 4,518 | 4,525 | 1,186,600 | 2,262.50 |
| 2023-03-24 | 4,541 | 4,590 | 4,524 | 4,571 | 1,347,100 | 2,285.50 |
| 2023-03-23 | 4,560 | 4,611 | 4,529 | 4,599 | 1,330,800 | 2,299.50 |
| 2023-03-22 | 4,626 | 4,665 | 4,594 | 4,607 | 1,543,400 | 2,303.50 |
| 2023-03-20 | 4,515 | 4,624 | 4,505 | 4,515 | 2,235,900 | 2,257.50 |
| 2023-03-17 | 4,592 | 4,608 | 4,501 | 4,554 | 3,823,900 | 2,277 |
| 2023-03-16 | 4,528 | 4,592 | 4,427 | 4,572 | 5,099,400 | 2,286 |
| 2023-03-15 | 4,867 | 4,919 | 4,800 | 4,878 | 2,244,000 | 2,439 |
| 2023-03-14 | 4,764 | 4,810 | 4,675 | 4,727 | 3,818,300 | 2,363.50 |
| 2023-03-13 | 5,089 | 5,105 | 4,948 | 5,004 | 2,675,900 | 2,502 |
| 2023-03-10 | 5,354 | 5,362 | 5,158 | 5,165 | 2,983,400 | 2,582.50 |
| 2023-03-09 | 5,252 | 5,368 | 5,252 | 5,367 | 1,291,200 | 2,683.50 |
| 2023-03-08 | 5,250 | 5,265 | 5,205 | 5,251 | 1,062,900 | 2,625.50 |
| 2023-03-07 | 5,200 | 5,265 | 5,185 | 5,265 | 1,175,300 | 2,632.50 |
| 2023-03-06 | 5,188 | 5,223 | 5,182 | 5,208 | 1,277,700 | 2,604 |
| 2023-03-03 | 5,107 | 5,214 | 5,107 | 5,162 | 1,998,100 | 2,581 |
| 2023-03-02 | 5,088 | 5,141 | 5,056 | 5,092 | 1,828,800 | 2,546 |
| 2023-03-01 | 5,068 | 5,128 | 5,053 | 5,088 | 1,719,600 | 2,544 |
| 2023-02-28 | 5,019 | 5,111 | 5,011 | 5,045 | 2,705,100 | 2,522.50 |
| 2023-02-27 | 4,926 | 4,971 | 4,926 | 4,949 | 807,000 | 2,474.50 |
| 2023-02-24 | 4,919 | 4,946 | 4,854 | 4,902 | 1,574,200 | 2,451 |
| 2023-02-22 | 4,950 | 4,965 | 4,880 | 4,911 | 973,600 | 2,455.50 |
| 2023-02-21 | 4,961 | 4,979 | 4,925 | 4,950 | 657,400 | 2,475 |
| 2023-02-20 | 4,903 | 4,968 | 4,898 | 4,961 | 988,700 | 2,480.50 |
| 2023-02-17 | 4,900 | 4,914 | 4,877 | 4,885 | 883,100 | 2,442.50 |
| 2023-02-16 | 4,911 | 4,932 | 4,859 | 4,876 | 890,500 | 2,438 |
| 2023-02-15 | 4,895 | 4,938 | 4,882 | 4,917 | 756,800 | 2,458.50 |
| 2023-02-14 | 4,881 | 4,910 | 4,860 | 4,880 | 730,700 | 2,440 |
| 2023-02-13 | 4,882 | 4,939 | 4,853 | 4,857 | 1,170,900 | 2,428.50 |
| 2023-02-10 | 4,856 | 4,906 | 4,835 | 4,865 | 1,082,000 | 2,432.50 |
| 2023-02-09 | 4,845 | 4,864 | 4,794 | 4,822 | 920,700 | 2,411 |
| 2023-02-08 | 4,795 | 4,864 | 4,771 | 4,840 | 1,299,100 | 2,420 |
| 2023-02-07 | 4,774 | 4,832 | 4,737 | 4,795 | 1,586,800 | 2,397.50 |
| 2023-02-06 | 4,734 | 4,752 | 4,617 | 4,704 | 2,071,900 | 2,352 |
| 2023-02-03 | 4,629 | 4,739 | 4,622 | 4,734 | 1,303,200 | 2,367 |
| 2023-02-02 | 4,682 | 4,702 | 4,623 | 4,672 | 1,418,600 | 2,336 |
| 2023-02-01 | 4,702 | 4,776 | 4,678 | 4,714 | 1,344,500 | 2,357 |
| 2023-01-31 | 4,859 | 4,864 | 4,716 | 4,735 | 1,707,800 | 2,367.50 |
| 2023-01-30 | 4,792 | 4,880 | 4,790 | 4,854 | 1,765,400 | 2,427 |
| 2023-01-27 | 4,780 | 4,853 | 4,748 | 4,841 | 1,319,300 | 2,420.50 |
| 2023-01-26 | 4,756 | 4,772 | 4,713 | 4,757 | 1,370,500 | 2,378.50 |
| 2023-01-25 | 4,773 | 4,776 | 4,708 | 4,741 | 996,900 | 2,370.50 |
| 2023-01-24 | 4,696 | 4,768 | 4,677 | 4,750 | 1,092,800 | 2,375 |
| 2023-01-23 | 4,670 | 4,765 | 4,666 | 4,675 | 1,453,000 | 2,337.50 |
| 2023-01-20 | 4,632 | 4,700 | 4,612 | 4,691 | 1,018,300 | 2,345.50 |
| 2023-01-19 | 4,691 | 4,760 | 4,612 | 4,623 | 1,402,700 | 2,311.50 |
| 2023-01-18 | 4,675 | 4,718 | 4,552 | 4,702 | 2,137,500 | 2,351 |
| 2023-01-17 | 4,711 | 4,767 | 4,651 | 4,679 | 1,722,000 | 2,339.50 |
| 2023-01-16 | 4,947 | 4,965 | 4,716 | 4,728 | 2,174,200 | 2,364 |
| 2023-01-13 | 4,722 | 4,987 | 4,700 | 4,934 | 3,569,100 | 2,467 |
| 2023-01-12 | 4,555 | 4,740 | 4,550 | 4,703 | 2,627,800 | 2,351.50 |
| 2023-01-11 | 4,567 | 4,604 | 4,561 | 4,599 | 1,017,200 | 2,299.50 |
| 2023-01-10 | 4,517 | 4,574 | 4,440 | 4,556 | 1,341,400 | 2,278 |
| 2023-01-06 | 4,604 | 4,640 | 4,559 | 4,580 | 1,151,900 | 2,290 |
| 2023-01-05 | 4,660 | 4,668 | 4,586 | 4,603 | 1,341,300 | 2,301.50 |
| 2023-01-04 | 4,624 | 4,709 | 4,565 | 4,681 | 1,298,800 | 2,340.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
