8801 三井不動産(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 | 3,402 | 3,472 | 3,402 | 3,458 | 2,229,300 | 1,152.67 |
| 2023-12-28 | 3,437 | 3,457 | 3,415 | 3,422 | 1,737,700 | 1,140.67 |
| 2023-12-27 | 3,447 | 3,481 | 3,426 | 3,462 | 1,780,700 | 1,154 |
| 2023-12-26 | 3,410 | 3,438 | 3,400 | 3,417 | 1,485,300 | 1,139 |
| 2023-12-25 | 3,432 | 3,433 | 3,388 | 3,414 | 987,700 | 1,138 |
| 2023-12-22 | 3,435 | 3,438 | 3,372 | 3,384 | 2,490,700 | 1,128 |
| 2023-12-21 | 3,447 | 3,458 | 3,420 | 3,436 | 1,896,600 | 1,145.33 |
| 2023-12-20 | 3,483 | 3,522 | 3,470 | 3,491 | 1,965,900 | 1,163.67 |
| 2023-12-19 | 3,417 | 3,521 | 3,336 | 3,482 | 4,254,000 | 1,160.67 |
| 2023-12-18 | 3,441 | 3,441 | 3,360 | 3,418 | 3,075,500 | 1,139.33 |
| 2023-12-15 | 3,416 | 3,500 | 3,414 | 3,500 | 5,085,300 | 1,166.67 |
| 2023-12-14 | 3,500 | 3,513 | 3,422 | 3,445 | 3,824,400 | 1,148.33 |
| 2023-12-13 | 3,554 | 3,555 | 3,504 | 3,513 | 2,635,300 | 1,171 |
| 2023-12-12 | 3,558 | 3,571 | 3,505 | 3,506 | 3,407,400 | 1,168.67 |
| 2023-12-11 | 3,510 | 3,572 | 3,503 | 3,515 | 2,883,200 | 1,171.67 |
| 2023-12-08 | 3,508 | 3,530 | 3,461 | 3,497 | 4,665,300 | 1,165.67 |
| 2023-12-07 | 3,604 | 3,626 | 3,560 | 3,576 | 3,770,300 | 1,192 |
| 2023-12-06 | 3,533 | 3,651 | 3,519 | 3,614 | 3,315,400 | 1,204.67 |
| 2023-12-05 | 3,520 | 3,559 | 3,493 | 3,512 | 2,368,500 | 1,170.67 |
| 2023-12-04 | 3,506 | 3,579 | 3,492 | 3,520 | 2,653,000 | 1,173.33 |
| 2023-12-01 | 3,499 | 3,516 | 3,477 | 3,495 | 2,376,500 | 1,165 |
| 2023-11-30 | 3,459 | 3,480 | 3,420 | 3,472 | 4,528,400 | 1,157.33 |
| 2023-11-29 | 3,462 | 3,504 | 3,444 | 3,458 | 2,325,200 | 1,152.67 |
| 2023-11-28 | 3,477 | 3,499 | 3,429 | 3,468 | 2,040,000 | 1,156 |
| 2023-11-27 | 3,500 | 3,549 | 3,451 | 3,452 | 2,896,100 | 1,150.67 |
| 2023-11-24 | 3,469 | 3,494 | 3,448 | 3,476 | 1,776,000 | 1,158.67 |
| 2023-11-22 | 3,412 | 3,448 | 3,396 | 3,431 | 1,432,600 | 1,143.67 |
| 2023-11-21 | 3,451 | 3,460 | 3,402 | 3,437 | 2,203,600 | 1,145.67 |
| 2023-11-20 | 3,495 | 3,528 | 3,456 | 3,459 | 2,219,100 | 1,153 |
| 2023-11-17 | 3,460 | 3,507 | 3,454 | 3,483 | 2,414,800 | 1,161 |
| 2023-11-16 | 3,480 | 3,515 | 3,446 | 3,478 | 2,237,800 | 1,159.33 |
| 2023-11-15 | 3,402 | 3,493 | 3,398 | 3,469 | 4,005,100 | 1,156.33 |
| 2023-11-14 | 3,323 | 3,375 | 3,307 | 3,351 | 2,837,400 | 1,117 |
| 2023-11-13 | 3,379 | 3,397 | 3,313 | 3,323 | 3,572,800 | 1,107.67 |
| 2023-11-10 | 3,342 | 3,376 | 3,331 | 3,364 | 4,489,500 | 1,121.33 |
| 2023-11-09 | 3,415 | 3,421 | 3,289 | 3,380 | 4,660,400 | 1,126.67 |
| 2023-11-08 | 3,428 | 3,428 | 3,306 | 3,316 | 3,168,000 | 1,105.33 |
| 2023-11-07 | 3,445 | 3,455 | 3,369 | 3,383 | 3,223,100 | 1,127.67 |
| 2023-11-06 | 3,420 | 3,485 | 3,397 | 3,459 | 4,534,000 | 1,153 |
| 2023-11-02 | 3,400 | 3,434 | 3,333 | 3,352 | 4,096,300 | 1,117.33 |
| 2023-11-01 | 3,317 | 3,353 | 3,302 | 3,345 | 3,905,600 | 1,115 |
| 2023-10-31 | 3,194 | 3,281 | 3,158 | 3,247 | 4,660,500 | 1,082.33 |
| 2023-10-30 | 3,218 | 3,248 | 3,176 | 3,195 | 10,079,500 | 1,065 |
| 2023-10-27 | 3,186 | 3,245 | 3,169 | 3,235 | 3,355,000 | 1,078.33 |
| 2023-10-26 | 3,231 | 3,263 | 3,153 | 3,197 | 4,055,400 | 1,065.67 |
| 2023-10-25 | 3,282 | 3,333 | 3,271 | 3,301 | 2,602,600 | 1,100.33 |
| 2023-10-24 | 3,290 | 3,320 | 3,191 | 3,251 | 3,611,100 | 1,083.67 |
| 2023-10-23 | 3,270 | 3,313 | 3,263 | 3,282 | 2,526,100 | 1,094 |
| 2023-10-20 | 3,266 | 3,327 | 3,249 | 3,290 | 2,480,700 | 1,096.67 |
| 2023-10-19 | 3,230 | 3,316 | 3,228 | 3,282 | 2,196,100 | 1,094 |
| 2023-10-18 | 3,310 | 3,348 | 3,271 | 3,288 | 3,229,400 | 1,096 |
| 2023-10-17 | 3,300 | 3,348 | 3,287 | 3,296 | 2,443,900 | 1,098.67 |
| 2023-10-16 | 3,301 | 3,311 | 3,251 | 3,257 | 2,779,500 | 1,085.67 |
| 2023-10-13 | 3,372 | 3,392 | 3,321 | 3,337 | 3,451,400 | 1,112.33 |
| 2023-10-12 | 3,407 | 3,442 | 3,395 | 3,432 | 3,579,900 | 1,144 |
| 2023-10-11 | 3,394 | 3,397 | 3,331 | 3,357 | 3,388,900 | 1,119 |
| 2023-10-10 | 3,316 | 3,387 | 3,316 | 3,351 | 3,378,100 | 1,117 |
| 2023-10-06 | 3,264 | 3,342 | 3,264 | 3,286 | 3,136,900 | 1,095.33 |
| 2023-10-05 | 3,131 | 3,253 | 3,114 | 3,246 | 4,037,100 | 1,082 |
| 2023-10-04 | 3,180 | 3,222 | 3,102 | 3,114 | 5,631,500 | 1,038 |
| 2023-10-03 | 3,272 | 3,278 | 3,202 | 3,237 | 2,621,700 | 1,079 |
| 2023-10-02 | 3,291 | 3,357 | 3,273 | 3,278 | 2,295,400 | 1,092.67 |
| 2023-09-29 | 3,303 | 3,332 | 3,283 | 3,294 | 4,443,800 | 1,098 |
| 2023-09-28 | 3,344 | 3,359 | 3,283 | 3,324 | 3,438,000 | 1,108 |
| 2023-09-27 | 3,331 | 3,386 | 3,304 | 3,381 | 3,560,000 | 1,127 |
| 2023-09-26 | 3,396 | 3,399 | 3,331 | 3,354 | 2,442,300 | 1,118 |
| 2023-09-25 | 3,385 | 3,410 | 3,365 | 3,375 | 3,150,400 | 1,125 |
| 2023-09-22 | 3,342 | 3,451 | 3,333 | 3,388 | 4,214,100 | 1,129.33 |
| 2023-09-21 | 3,396 | 3,422 | 3,369 | 3,383 | 2,375,700 | 1,127.67 |
| 2023-09-20 | 3,479 | 3,480 | 3,405 | 3,412 | 3,234,300 | 1,137.33 |
| 2023-09-19 | 3,437 | 3,472 | 3,410 | 3,450 | 3,991,100 | 1,150 |
| 2023-09-15 | 3,408 | 3,499 | 3,404 | 3,443 | 6,238,400 | 1,147.67 |
| 2023-09-14 | 3,349 | 3,442 | 3,344 | 3,423 | 3,510,100 | 1,141 |
| 2023-09-13 | 3,328 | 3,345 | 3,300 | 3,326 | 2,353,400 | 1,108.67 |
| 2023-09-12 | 3,330 | 3,352 | 3,257 | 3,347 | 4,728,200 | 1,115.67 |
| 2023-09-11 | 3,402 | 3,415 | 3,261 | 3,295 | 5,943,300 | 1,098.33 |
| 2023-09-08 | 3,449 | 3,477 | 3,423 | 3,442 | 3,820,300 | 1,147.33 |
| 2023-09-07 | 3,430 | 3,509 | 3,427 | 3,467 | 3,645,700 | 1,155.67 |
| 2023-09-06 | 3,405 | 3,414 | 3,386 | 3,410 | 3,578,600 | 1,136.67 |
| 2023-09-05 | 3,359 | 3,405 | 3,348 | 3,402 | 4,318,800 | 1,134 |
| 2023-09-04 | 3,261 | 3,340 | 3,250 | 3,338 | 2,943,300 | 1,112.67 |
| 2023-09-01 | 3,197 | 3,261 | 3,184 | 3,249 | 2,786,800 | 1,083 |
| 2023-08-31 | 3,187 | 3,204 | 3,177 | 3,192 | 5,245,900 | 1,064 |
| 2023-08-30 | 3,174 | 3,217 | 3,150 | 3,162 | 3,987,200 | 1,054 |
| 2023-08-29 | 3,160 | 3,203 | 3,159 | 3,192 | 3,413,400 | 1,064 |
| 2023-08-28 | 3,088 | 3,130 | 3,081 | 3,130 | 2,248,400 | 1,043.33 |
| 2023-08-25 | 3,063 | 3,080 | 3,044 | 3,071 | 1,722,500 | 1,023.67 |
| 2023-08-24 | 3,045 | 3,089 | 3,036 | 3,074 | 2,434,100 | 1,024.67 |
| 2023-08-23 | 3,046 | 3,094 | 3,041 | 3,066 | 2,451,400 | 1,022 |
| 2023-08-22 | 3,005 | 3,045 | 2,992 | 3,042 | 2,641,800 | 1,014 |
| 2023-08-21 | 3,014 | 3,025 | 2,979 | 3,008 | 2,759,600 | 1,002.67 |
| 2023-08-18 | 3,000 | 3,016 | 2,970.5 | 2,982.5 | 2,608,700 | 994.17 |
| 2023-08-17 | 3,034 | 3,049 | 3,007 | 3,038 | 3,097,500 | 1,012.67 |
| 2023-08-16 | 3,000 | 3,016 | 2,972.5 | 3,004 | 2,910,200 | 1,001.33 |
| 2023-08-15 | 3,012 | 3,046 | 2,994.5 | 3,027 | 2,670,200 | 1,009 |
| 2023-08-14 | 3,058 | 3,094 | 3,004 | 3,009 | 3,282,300 | 1,003 |
| 2023-08-10 | 2,980 | 3,058 | 2,976 | 3,049 | 3,385,200 | 1,016.33 |
| 2023-08-09 | 3,015 | 3,028 | 2,980.5 | 3,002 | 2,665,000 | 1,000.67 |
| 2023-08-08 | 2,945 | 3,014 | 2,937.5 | 3,010 | 3,643,000 | 1,003.33 |
| 2023-08-07 | 2,857.5 | 2,935 | 2,853.5 | 2,930.5 | 4,064,200 | 976.83 |
| 2023-08-04 | 2,817 | 2,846.5 | 2,799 | 2,837 | 2,727,700 | 945.67 |
| 2023-08-03 | 2,800 | 2,833.5 | 2,788.5 | 2,824.5 | 3,809,100 | 941.50 |
| 2023-08-02 | 2,876 | 2,881.5 | 2,824 | 2,830 | 2,932,500 | 943.33 |
| 2023-08-01 | 2,935.5 | 2,936 | 2,902.5 | 2,926 | 1,928,400 | 975.33 |
| 2023-07-31 | 2,915 | 2,935 | 2,903.5 | 2,918.5 | 4,365,300 | 972.83 |
| 2023-07-28 | 2,849 | 2,900 | 2,802 | 2,890 | 5,127,900 | 963.33 |
| 2023-07-27 | 2,905 | 2,943 | 2,901 | 2,937 | 2,983,200 | 979 |
| 2023-07-26 | 2,843 | 2,882.5 | 2,830.5 | 2,876.5 | 2,344,500 | 958.83 |
| 2023-07-25 | 2,822.5 | 2,861 | 2,810.5 | 2,856.5 | 3,612,600 | 952.17 |
| 2023-07-24 | 2,847 | 2,894.5 | 2,839.5 | 2,849 | 2,983,500 | 949.67 |
| 2023-07-21 | 2,830 | 2,835 | 2,790.5 | 2,820.5 | 2,096,000 | 940.17 |
| 2023-07-20 | 2,822 | 2,835 | 2,806 | 2,832.5 | 2,968,400 | 944.17 |
| 2023-07-19 | 2,775.5 | 2,815 | 2,764 | 2,815 | 2,568,100 | 938.33 |
| 2023-07-18 | 2,770.5 | 2,805.5 | 2,750.5 | 2,756.5 | 2,267,600 | 918.83 |
| 2023-07-14 | 2,792 | 2,821 | 2,758 | 2,777 | 2,462,000 | 925.67 |
| 2023-07-13 | 2,781 | 2,790 | 2,761 | 2,774.5 | 2,408,100 | 924.83 |
| 2023-07-12 | 2,827.5 | 2,829.5 | 2,780.5 | 2,807 | 2,445,300 | 935.67 |
| 2023-07-11 | 2,802.5 | 2,833 | 2,788 | 2,809 | 2,685,200 | 936.33 |
| 2023-07-10 | 2,809 | 2,822.5 | 2,768 | 2,789 | 4,084,500 | 929.67 |
| 2023-07-07 | 2,880 | 2,884.5 | 2,827.5 | 2,827.5 | 3,451,600 | 942.50 |
| 2023-07-06 | 2,897.5 | 2,914 | 2,887 | 2,909.5 | 2,464,600 | 969.83 |
| 2023-07-05 | 2,857 | 2,916.5 | 2,845.5 | 2,913 | 1,925,900 | 971 |
| 2023-07-04 | 2,903 | 2,911.5 | 2,866 | 2,881 | 1,953,200 | 960.33 |
| 2023-07-03 | 2,874 | 2,913 | 2,865 | 2,904 | 2,180,600 | 968 |
| 2023-06-30 | 2,849 | 2,868 | 2,825.5 | 2,860.5 | 3,182,300 | 953.50 |
| 2023-06-29 | 2,876 | 2,901 | 2,851.5 | 2,861 | 3,587,700 | 953.67 |
| 2023-06-28 | 2,847.5 | 2,884.5 | 2,847.5 | 2,875 | 3,807,100 | 958.33 |
| 2023-06-27 | 2,905 | 2,908 | 2,817.5 | 2,858.5 | 3,628,600 | 952.83 |
| 2023-06-26 | 2,899 | 2,907.5 | 2,855 | 2,901.5 | 2,963,800 | 967.17 |
| 2023-06-23 | 2,932 | 2,943.5 | 2,859 | 2,876.5 | 3,950,000 | 958.83 |
| 2023-06-22 | 2,911 | 2,922 | 2,893 | 2,907.5 | 3,545,800 | 969.17 |
| 2023-06-21 | 2,805 | 2,900.5 | 2,798.5 | 2,899 | 3,108,700 | 966.33 |
| 2023-06-20 | 2,842 | 2,846.5 | 2,818.5 | 2,838.5 | 2,534,400 | 946.17 |
| 2023-06-19 | 2,880 | 2,880.5 | 2,826 | 2,842 | 2,844,600 | 947.33 |
| 2023-06-16 | 2,850 | 2,866 | 2,818.5 | 2,866 | 5,756,800 | 955.33 |
| 2023-06-15 | 2,898 | 2,909 | 2,874.5 | 2,879 | 4,024,700 | 959.67 |
| 2023-06-14 | 2,860 | 2,903 | 2,859 | 2,880 | 4,190,100 | 960 |
| 2023-06-13 | 2,839 | 2,851.5 | 2,817 | 2,828.5 | 3,330,200 | 942.83 |
| 2023-06-12 | 2,825.5 | 2,848 | 2,795 | 2,808 | 1,902,200 | 936 |
| 2023-06-09 | 2,784 | 2,834.5 | 2,765.5 | 2,830 | 4,073,200 | 943.33 |
| 2023-06-08 | 2,803 | 2,816 | 2,737.5 | 2,758.5 | 3,928,400 | 919.50 |
| 2023-06-07 | 2,900 | 2,903.5 | 2,797 | 2,808 | 4,310,500 | 936 |
| 2023-06-06 | 2,803 | 2,885 | 2,795.5 | 2,883.5 | 4,250,600 | 961.17 |
| 2023-06-05 | 2,800 | 2,821.5 | 2,788.5 | 2,817.5 | 4,568,300 | 939.17 |
| 2023-06-02 | 2,691.5 | 2,744 | 2,687.5 | 2,744 | 3,234,400 | 914.67 |
| 2023-06-01 | 2,666.5 | 2,687.5 | 2,657 | 2,672.5 | 3,179,600 | 890.83 |
| 2023-05-31 | 2,685 | 2,696 | 2,656.5 | 2,662.5 | 9,163,900 | 887.50 |
| 2023-05-30 | 2,707 | 2,713.5 | 2,669 | 2,708 | 2,023,200 | 902.67 |
| 2023-05-29 | 2,691.5 | 2,722.5 | 2,685.5 | 2,707.5 | 2,348,500 | 902.50 |
| 2023-05-26 | 2,687 | 2,703.5 | 2,655.5 | 2,658 | 2,487,100 | 886 |
| 2023-05-25 | 2,707.5 | 2,730 | 2,694.5 | 2,701 | 2,801,700 | 900.33 |
| 2023-05-24 | 2,733 | 2,756.5 | 2,718 | 2,719 | 2,476,200 | 906.33 |
| 2023-05-23 | 2,750 | 2,756 | 2,698 | 2,717.5 | 3,858,600 | 905.83 |
| 2023-05-22 | 2,709.5 | 2,734.5 | 2,703.5 | 2,734.5 | 2,337,000 | 911.50 |
| 2023-05-19 | 2,687 | 2,719.5 | 2,672.5 | 2,706 | 3,268,900 | 902 |
| 2023-05-18 | 2,685.5 | 2,697.5 | 2,649 | 2,677.5 | 2,374,000 | 892.50 |
| 2023-05-17 | 2,668.5 | 2,686 | 2,658 | 2,670 | 2,025,200 | 890 |
| 2023-05-16 | 2,672 | 2,679 | 2,641.5 | 2,668 | 2,675,200 | 889.33 |
| 2023-05-15 | 2,690 | 2,702 | 2,664 | 2,669.5 | 2,274,900 | 889.83 |
| 2023-05-12 | 2,609.5 | 2,689.5 | 2,598 | 2,684 | 3,894,000 | 894.67 |
| 2023-05-11 | 2,650 | 2,668.5 | 2,612 | 2,624 | 3,730,800 | 874.67 |
| 2023-05-10 | 2,675 | 2,682 | 2,646 | 2,667 | 2,944,700 | 889 |
| 2023-05-09 | 2,667 | 2,686.5 | 2,654 | 2,672.5 | 2,295,900 | 890.83 |
| 2023-05-08 | 2,648.5 | 2,660 | 2,626 | 2,649.5 | 2,748,800 | 883.17 |
| 2023-05-02 | 2,686 | 2,689 | 2,630 | 2,634.5 | 2,380,400 | 878.17 |
| 2023-05-01 | 2,677 | 2,688 | 2,657 | 2,678.5 | 2,408,400 | 892.83 |
| 2023-04-28 | 2,632 | 2,691 | 2,585.5 | 2,691 | 5,923,200 | 897 |
| 2023-04-27 | 2,570 | 2,596.5 | 2,562.5 | 2,591.5 | 2,625,900 | 863.83 |
| 2023-04-26 | 2,546 | 2,596.5 | 2,531 | 2,591 | 3,041,400 | 863.67 |
| 2023-04-25 | 2,558 | 2,570.5 | 2,551.5 | 2,567.5 | 1,923,200 | 855.83 |
| 2023-04-24 | 2,521 | 2,552.5 | 2,516 | 2,545 | 2,059,600 | 848.33 |
| 2023-04-21 | 2,518 | 2,529.5 | 2,514.5 | 2,521.5 | 1,522,800 | 840.50 |
| 2023-04-20 | 2,518 | 2,527.5 | 2,510 | 2,524.5 | 1,456,000 | 841.50 |
| 2023-04-19 | 2,518 | 2,521.5 | 2,505 | 2,519.5 | 1,697,000 | 839.83 |
| 2023-04-18 | 2,519 | 2,532.5 | 2,503 | 2,515 | 2,177,200 | 838.33 |
| 2023-04-17 | 2,494 | 2,505 | 2,481.5 | 2,505 | 1,671,200 | 835 |
| 2023-04-14 | 2,499.5 | 2,503 | 2,478.5 | 2,498.5 | 2,693,300 | 832.83 |
| 2023-04-13 | 2,473 | 2,484 | 2,446.5 | 2,481 | 1,744,800 | 827 |
| 2023-04-12 | 2,486.5 | 2,501 | 2,466 | 2,474.5 | 2,375,500 | 824.83 |
| 2023-04-11 | 2,448 | 2,482 | 2,445 | 2,475 | 2,496,200 | 825 |
| 2023-04-10 | 2,433 | 2,449 | 2,421 | 2,430 | 1,594,000 | 810 |
| 2023-04-07 | 2,423 | 2,429.5 | 2,412.5 | 2,416 | 1,548,000 | 805.33 |
| 2023-04-06 | 2,427 | 2,447.5 | 2,419 | 2,428.5 | 2,828,400 | 809.50 |
| 2023-04-05 | 2,479.5 | 2,481 | 2,426.5 | 2,433 | 3,112,400 | 811 |
| 2023-04-04 | 2,517 | 2,522.5 | 2,495 | 2,507 | 3,396,300 | 835.67 |
| 2023-04-03 | 2,500 | 2,506.5 | 2,462 | 2,506.5 | 3,570,400 | 835.50 |
| 2023-03-31 | 2,486 | 2,507 | 2,480 | 2,484 | 5,218,700 | 828 |
| 2023-03-30 | 2,428.5 | 2,452.5 | 2,416.5 | 2,450 | 2,926,700 | 816.67 |
| 2023-03-29 | 2,412.5 | 2,447.5 | 2,403 | 2,447 | 3,431,600 | 815.67 |
| 2023-03-28 | 2,446 | 2,454 | 2,385.5 | 2,405.5 | 2,644,100 | 801.83 |
| 2023-03-27 | 2,398.5 | 2,429.5 | 2,386.5 | 2,406 | 3,266,000 | 802 |
| 2023-03-24 | 2,378.5 | 2,384 | 2,350 | 2,367 | 3,984,000 | 789 |
| 2023-03-23 | 2,370 | 2,406.5 | 2,360.5 | 2,401.5 | 3,207,900 | 800.50 |
| 2023-03-22 | 2,451 | 2,451 | 2,378.5 | 2,396 | 3,766,000 | 798.67 |
| 2023-03-20 | 2,476 | 2,483 | 2,404.5 | 2,404.5 | 3,383,000 | 801.50 |
| 2023-03-17 | 2,486 | 2,508 | 2,483 | 2,489.5 | 3,727,500 | 829.83 |
| 2023-03-16 | 2,456 | 2,489 | 2,434 | 2,474.5 | 3,640,500 | 824.83 |
| 2023-03-15 | 2,528 | 2,529 | 2,477.5 | 2,494 | 4,098,000 | 831.33 |
| 2023-03-14 | 2,505 | 2,520 | 2,451 | 2,504.5 | 4,401,200 | 834.83 |
| 2023-03-13 | 2,581 | 2,585.5 | 2,524.5 | 2,549.5 | 2,967,600 | 849.83 |
| 2023-03-10 | 2,617.5 | 2,633 | 2,590.5 | 2,613 | 5,662,900 | 871 |
| 2023-03-09 | 2,600 | 2,644 | 2,599 | 2,638.5 | 4,039,500 | 879.50 |
| 2023-03-08 | 2,542 | 2,592.5 | 2,537.5 | 2,585 | 2,404,900 | 861.67 |
| 2023-03-07 | 2,549 | 2,555 | 2,524.5 | 2,540.5 | 3,012,700 | 846.83 |
| 2023-03-06 | 2,555 | 2,564.5 | 2,538 | 2,553 | 3,118,800 | 851 |
| 2023-03-03 | 2,542.5 | 2,559.5 | 2,539.5 | 2,545 | 4,222,200 | 848.33 |
| 2023-03-02 | 2,554 | 2,558 | 2,520.5 | 2,542.5 | 3,311,700 | 847.50 |
| 2023-03-01 | 2,585 | 2,593 | 2,525 | 2,553 | 5,162,600 | 851 |
| 2023-02-28 | 2,554 | 2,602 | 2,554 | 2,595 | 4,443,800 | 865 |
| 2023-02-27 | 2,529 | 2,560.5 | 2,521 | 2,554 | 3,655,500 | 851.33 |
| 2023-02-24 | 2,491 | 2,547.5 | 2,474.5 | 2,536.5 | 4,604,100 | 845.50 |
| 2023-02-22 | 2,483 | 2,486.5 | 2,459.5 | 2,474 | 2,889,100 | 824.67 |
| 2023-02-21 | 2,472.5 | 2,489 | 2,461 | 2,485.5 | 2,217,300 | 828.50 |
| 2023-02-20 | 2,465 | 2,490 | 2,455.5 | 2,485.5 | 1,883,100 | 828.50 |
| 2023-02-17 | 2,430.5 | 2,457 | 2,425 | 2,457 | 2,131,400 | 819 |
| 2023-02-16 | 2,432 | 2,447 | 2,420.5 | 2,446 | 2,425,800 | 815.33 |
| 2023-02-15 | 2,485 | 2,485 | 2,422.5 | 2,431.5 | 3,649,800 | 810.50 |
| 2023-02-14 | 2,454 | 2,470 | 2,444 | 2,463.5 | 2,179,900 | 821.17 |
| 2023-02-13 | 2,471 | 2,492 | 2,433 | 2,457 | 3,820,500 | 819 |
| 2023-02-10 | 2,453.5 | 2,456 | 2,402 | 2,424 | 3,929,800 | 808 |
| 2023-02-09 | 2,429.5 | 2,471.5 | 2,423.5 | 2,453.5 | 2,907,400 | 817.83 |
| 2023-02-08 | 2,447.5 | 2,456.5 | 2,422.5 | 2,433.5 | 1,721,900 | 811.17 |
| 2023-02-07 | 2,463.5 | 2,484.5 | 2,426 | 2,439.5 | 2,552,300 | 813.17 |
| 2023-02-06 | 2,420 | 2,481 | 2,418 | 2,457.5 | 3,374,500 | 819.17 |
| 2023-02-03 | 2,393.5 | 2,396.5 | 2,371.5 | 2,377.5 | 2,578,500 | 792.50 |
| 2023-02-02 | 2,418 | 2,420.5 | 2,391 | 2,402 | 2,234,200 | 800.67 |
| 2023-02-01 | 2,452.5 | 2,462 | 2,403.5 | 2,423 | 2,599,300 | 807.67 |
| 2023-01-31 | 2,443 | 2,460 | 2,430 | 2,431 | 3,078,100 | 810.33 |
| 2023-01-30 | 2,427.5 | 2,438.5 | 2,417.5 | 2,429.5 | 2,328,000 | 809.83 |
| 2023-01-27 | 2,457 | 2,459.5 | 2,424 | 2,432 | 2,339,100 | 810.67 |
| 2023-01-26 | 2,418.5 | 2,452 | 2,408.5 | 2,445 | 3,048,600 | 815 |
| 2023-01-25 | 2,400 | 2,421.5 | 2,389 | 2,407 | 2,446,300 | 802.33 |
| 2023-01-24 | 2,379 | 2,405.5 | 2,367 | 2,402 | 2,437,700 | 800.67 |
| 2023-01-23 | 2,385 | 2,392.5 | 2,360.5 | 2,367 | 2,058,000 | 789 |
| 2023-01-20 | 2,359 | 2,373.5 | 2,348.5 | 2,372 | 3,044,000 | 790.67 |
| 2023-01-19 | 2,305 | 2,353.5 | 2,302 | 2,332 | 4,384,400 | 777.33 |
| 2023-01-18 | 2,302.5 | 2,384.5 | 2,280.5 | 2,351.5 | 6,132,400 | 783.83 |
| 2023-01-17 | 2,257 | 2,298 | 2,252 | 2,281.5 | 4,197,500 | 760.50 |
| 2023-01-16 | 2,239 | 2,257 | 2,224 | 2,247.5 | 3,758,700 | 749.17 |
| 2023-01-13 | 2,290 | 2,302.5 | 2,243 | 2,249 | 6,833,100 | 749.67 |
| 2023-01-12 | 2,368 | 2,371 | 2,290.5 | 2,302 | 4,410,100 | 767.33 |
| 2023-01-11 | 2,370.5 | 2,379.5 | 2,347 | 2,362 | 3,372,500 | 787.33 |
| 2023-01-10 | 2,347.5 | 2,372 | 2,343 | 2,354 | 2,649,900 | 784.67 |
| 2023-01-06 | 2,299 | 2,355 | 2,282 | 2,342 | 3,827,800 | 780.67 |
| 2023-01-05 | 2,362 | 2,370 | 2,344.5 | 2,356.5 | 3,330,200 | 785.50 |
| 2023-01-04 | 2,411 | 2,416 | 2,360 | 2,374 | 2,677,500 | 791.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
