8802 三菱地所(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 | 1,936 | 1,949.5 | 1,932.5 | 1,943 | 2,870,700 | 1,943 |
| 2023-12-28 | 1,947 | 1,957.5 | 1,941 | 1,943.5 | 1,908,400 | 1,943.50 |
| 2023-12-27 | 1,944 | 1,962.5 | 1,943.5 | 1,956.5 | 2,183,300 | 1,956.50 |
| 2023-12-26 | 1,942 | 1,946 | 1,932 | 1,935.5 | 1,804,400 | 1,935.50 |
| 2023-12-25 | 1,954 | 1,957 | 1,936 | 1,939.5 | 1,346,900 | 1,939.50 |
| 2023-12-22 | 1,954 | 1,961.5 | 1,936 | 1,943 | 2,954,100 | 1,943 |
| 2023-12-21 | 1,969 | 1,969 | 1,948 | 1,951.5 | 2,620,100 | 1,951.50 |
| 2023-12-20 | 1,980 | 2,007.5 | 1,976 | 1,984 | 3,648,900 | 1,984 |
| 2023-12-19 | 1,961.5 | 1,996.5 | 1,925 | 1,996.5 | 4,771,400 | 1,996.50 |
| 2023-12-18 | 1,960 | 1,966 | 1,925.5 | 1,965 | 4,854,800 | 1,965 |
| 2023-12-15 | 1,934 | 2,000.5 | 1,934 | 2,000 | 9,157,200 | 2,000 |
| 2023-12-14 | 1,966 | 1,972.5 | 1,929 | 1,948 | 5,085,600 | 1,948 |
| 2023-12-13 | 1,950 | 1,969.5 | 1,947 | 1,965 | 3,965,300 | 1,965 |
| 2023-12-12 | 1,950.5 | 1,968.5 | 1,938 | 1,938 | 4,087,500 | 1,938 |
| 2023-12-11 | 1,927 | 1,957 | 1,916.5 | 1,937 | 3,762,600 | 1,937 |
| 2023-12-08 | 1,943 | 1,945 | 1,906.5 | 1,923.5 | 9,247,700 | 1,923.50 |
| 2023-12-07 | 1,998 | 2,003.5 | 1,978 | 1,983 | 3,910,400 | 1,983 |
| 2023-12-06 | 1,975.5 | 2,014 | 1,967 | 2,001.5 | 4,172,500 | 2,001.50 |
| 2023-12-05 | 1,988.5 | 2,005 | 1,971 | 1,975.5 | 3,048,700 | 1,975.50 |
| 2023-12-04 | 1,990.5 | 2,018.5 | 1,977.5 | 1,989 | 3,418,700 | 1,989 |
| 2023-12-01 | 2,000 | 2,005 | 1,988 | 1,988 | 4,392,600 | 1,988 |
| 2023-11-30 | 1,999 | 2,004 | 1,974.5 | 1,996.5 | 7,927,300 | 1,996.50 |
| 2023-11-29 | 1,973 | 1,998.5 | 1,970.5 | 1,986 | 2,909,100 | 1,986 |
| 2023-11-28 | 1,984 | 2,002.5 | 1,977 | 1,981 | 4,717,000 | 1,981 |
| 2023-11-27 | 1,976 | 2,001 | 1,970 | 1,973 | 3,443,100 | 1,973 |
| 2023-11-24 | 1,990 | 1,990 | 1,964 | 1,970.5 | 2,138,500 | 1,970.50 |
| 2023-11-22 | 1,941 | 1,970 | 1,941 | 1,956.5 | 3,211,400 | 1,956.50 |
| 2023-11-21 | 1,952.5 | 1,956.5 | 1,922.5 | 1,945 | 4,110,500 | 1,945 |
| 2023-11-20 | 1,941.5 | 1,968.5 | 1,934.5 | 1,942 | 4,923,400 | 1,942 |
| 2023-11-17 | 1,967 | 1,987 | 1,928 | 1,931.5 | 5,446,600 | 1,931.50 |
| 2023-11-16 | 1,947 | 1,981 | 1,941 | 1,959 | 3,522,000 | 1,959 |
| 2023-11-15 | 1,932 | 1,979.5 | 1,918.5 | 1,958.5 | 6,574,900 | 1,958.50 |
| 2023-11-14 | 1,983.5 | 1,983.5 | 1,904.5 | 1,905 | 8,642,000 | 1,905 |
| 2023-11-13 | 2,004 | 2,022.5 | 1,990 | 1,990 | 5,383,100 | 1,990 |
| 2023-11-10 | 1,950.5 | 1,998.5 | 1,931.5 | 1,976.5 | 7,127,700 | 1,976.50 |
| 2023-11-09 | 1,992 | 2,004.5 | 1,961 | 1,990.5 | 6,569,600 | 1,990.50 |
| 2023-11-08 | 1,993 | 1,998.5 | 1,937 | 1,954 | 4,620,600 | 1,954 |
| 2023-11-07 | 2,005 | 2,012.5 | 1,965.5 | 1,966.5 | 5,486,700 | 1,966.50 |
| 2023-11-06 | 1,979 | 1,991.5 | 1,962.5 | 1,986.5 | 6,310,100 | 1,986.50 |
| 2023-11-02 | 1,975 | 1,988.5 | 1,948.5 | 1,949 | 4,663,100 | 1,949 |
| 2023-11-01 | 1,944.5 | 1,964 | 1,942 | 1,953.5 | 6,626,500 | 1,953.50 |
| 2023-10-31 | 1,900 | 1,939 | 1,874 | 1,914 | 7,618,300 | 1,914 |
| 2023-10-30 | 1,900 | 1,909 | 1,883 | 1,891.5 | 14,008,600 | 1,891.50 |
| 2023-10-27 | 1,896 | 1,915 | 1,876 | 1,910.5 | 6,083,500 | 1,910.50 |
| 2023-10-26 | 1,914.5 | 1,925 | 1,877.5 | 1,895.5 | 5,300,600 | 1,895.50 |
| 2023-10-25 | 1,958.5 | 1,974.5 | 1,934.5 | 1,943 | 4,485,600 | 1,943 |
| 2023-10-24 | 1,958.5 | 1,969 | 1,907 | 1,944 | 4,109,400 | 1,944 |
| 2023-10-23 | 1,964 | 1,971.5 | 1,946 | 1,949 | 2,960,700 | 1,949 |
| 2023-10-20 | 1,940 | 1,972 | 1,923 | 1,954.5 | 3,584,600 | 1,954.50 |
| 2023-10-19 | 1,940 | 1,984.5 | 1,936 | 1,960.5 | 3,555,300 | 1,960.50 |
| 2023-10-18 | 1,986.5 | 1,996.5 | 1,950 | 1,966 | 4,412,900 | 1,966 |
| 2023-10-17 | 1,995 | 2,002 | 1,966 | 1,986 | 3,985,800 | 1,986 |
| 2023-10-16 | 1,975.5 | 1,978 | 1,947.5 | 1,955 | 3,753,600 | 1,955 |
| 2023-10-13 | 2,030 | 2,031.5 | 1,988 | 1,992 | 5,390,000 | 1,992 |
| 2023-10-12 | 2,029.5 | 2,057 | 2,020 | 2,052.5 | 5,886,800 | 2,052.50 |
| 2023-10-11 | 2,020.5 | 2,023 | 1,972 | 1,991.5 | 4,777,400 | 1,991.50 |
| 2023-10-10 | 1,975 | 2,023.5 | 1,974.5 | 2,012.5 | 7,162,100 | 2,012.50 |
| 2023-10-06 | 1,965 | 1,988 | 1,959 | 1,973 | 5,444,400 | 1,973 |
| 2023-10-05 | 1,882 | 1,953 | 1,874.5 | 1,949 | 7,555,600 | 1,949 |
| 2023-10-04 | 1,895.5 | 1,905.5 | 1,851.5 | 1,860.5 | 5,895,400 | 1,860.50 |
| 2023-10-03 | 1,941 | 1,947 | 1,909 | 1,921 | 4,331,800 | 1,921 |
| 2023-10-02 | 1,967.5 | 1,980 | 1,939 | 1,939.5 | 5,105,900 | 1,939.50 |
| 2023-09-29 | 1,953 | 1,973.5 | 1,944.5 | 1,955 | 7,292,000 | 1,955 |
| 2023-09-28 | 1,960.5 | 1,968 | 1,931.5 | 1,957.5 | 5,586,900 | 1,957.50 |
| 2023-09-27 | 1,952 | 1,992.5 | 1,946.5 | 1,990 | 5,114,800 | 1,990 |
| 2023-09-26 | 1,990.5 | 1,993 | 1,966.5 | 1,967 | 4,243,500 | 1,967 |
| 2023-09-25 | 1,992 | 2,000 | 1,985 | 1,992.5 | 5,075,100 | 1,992.50 |
| 2023-09-22 | 1,983 | 2,059.5 | 1,982 | 2,011.5 | 7,078,500 | 2,011.50 |
| 2023-09-21 | 2,021.5 | 2,038.5 | 2,000 | 2,011.5 | 5,830,100 | 2,011.50 |
| 2023-09-20 | 2,088 | 2,089.5 | 2,030 | 2,036 | 7,449,700 | 2,036 |
| 2023-09-19 | 2,065.5 | 2,089 | 2,045.5 | 2,079.5 | 7,490,000 | 2,079.50 |
| 2023-09-15 | 2,036 | 2,110 | 2,030 | 2,079 | 14,650,100 | 2,079 |
| 2023-09-14 | 1,960 | 2,032.5 | 1,956 | 2,016 | 7,313,900 | 2,016 |
| 2023-09-13 | 1,970 | 1,981 | 1,945.5 | 1,953 | 5,677,600 | 1,953 |
| 2023-09-12 | 1,959.5 | 1,992 | 1,933.5 | 1,987 | 6,051,800 | 1,987 |
| 2023-09-11 | 1,965 | 1,984.5 | 1,908.5 | 1,922 | 9,630,200 | 1,922 |
| 2023-09-08 | 1,992.5 | 2,023 | 1,988.5 | 2,003.5 | 6,881,800 | 2,003.50 |
| 2023-09-07 | 1,976.5 | 2,012 | 1,973 | 2,006 | 7,651,000 | 2,006 |
| 2023-09-06 | 1,969 | 1,985 | 1,959 | 1,973.5 | 5,858,000 | 1,973.50 |
| 2023-09-05 | 1,947.5 | 1,962 | 1,942.5 | 1,962 | 5,470,400 | 1,962 |
| 2023-09-04 | 1,900 | 1,937.5 | 1,897.5 | 1,937 | 6,073,300 | 1,937 |
| 2023-09-01 | 1,861 | 1,886.5 | 1,853 | 1,885 | 5,202,000 | 1,885 |
| 2023-08-31 | 1,865 | 1,872.5 | 1,853.5 | 1,862.5 | 7,454,200 | 1,862.50 |
| 2023-08-30 | 1,845 | 1,858.5 | 1,834.5 | 1,852 | 5,460,600 | 1,852 |
| 2023-08-29 | 1,824 | 1,851 | 1,820 | 1,847.5 | 6,144,000 | 1,847.50 |
| 2023-08-28 | 1,787 | 1,813 | 1,780.5 | 1,810.5 | 4,619,500 | 1,810.50 |
| 2023-08-25 | 1,766.5 | 1,782 | 1,760 | 1,780.5 | 3,051,700 | 1,780.50 |
| 2023-08-24 | 1,757.5 | 1,779.5 | 1,751.5 | 1,774 | 4,247,400 | 1,774 |
| 2023-08-23 | 1,745 | 1,767.5 | 1,741 | 1,763 | 3,147,800 | 1,763 |
| 2023-08-22 | 1,750.5 | 1,761 | 1,721 | 1,754 | 4,479,900 | 1,754 |
| 2023-08-21 | 1,734.5 | 1,757 | 1,731 | 1,749.5 | 6,217,700 | 1,749.50 |
| 2023-08-18 | 1,692.5 | 1,726 | 1,692.5 | 1,715 | 4,071,800 | 1,715 |
| 2023-08-17 | 1,709 | 1,711 | 1,691 | 1,707 | 4,433,600 | 1,707 |
| 2023-08-16 | 1,697.5 | 1,702.5 | 1,683 | 1,696 | 3,512,900 | 1,696 |
| 2023-08-15 | 1,726 | 1,733 | 1,712 | 1,719 | 4,667,700 | 1,719 |
| 2023-08-14 | 1,746 | 1,776 | 1,722.5 | 1,726 | 6,823,300 | 1,726 |
| 2023-08-10 | 1,735 | 1,777.5 | 1,732 | 1,777.5 | 6,345,800 | 1,777.50 |
| 2023-08-09 | 1,738 | 1,739.5 | 1,722 | 1,735 | 4,275,600 | 1,735 |
| 2023-08-08 | 1,720 | 1,742 | 1,715 | 1,739.5 | 4,860,900 | 1,739.50 |
| 2023-08-07 | 1,676 | 1,710.5 | 1,674 | 1,710.5 | 5,448,500 | 1,710.50 |
| 2023-08-04 | 1,675 | 1,679.5 | 1,659 | 1,677 | 4,125,400 | 1,677 |
| 2023-08-03 | 1,707 | 1,713.5 | 1,681.5 | 1,686 | 5,658,400 | 1,686 |
| 2023-08-02 | 1,733 | 1,733 | 1,701.5 | 1,711.5 | 3,210,200 | 1,711.50 |
| 2023-08-01 | 1,747 | 1,751 | 1,735 | 1,745 | 2,924,600 | 1,745 |
| 2023-07-31 | 1,737 | 1,741.5 | 1,727.5 | 1,737 | 4,990,400 | 1,737 |
| 2023-07-28 | 1,700.5 | 1,738.5 | 1,684 | 1,721 | 7,059,400 | 1,721 |
| 2023-07-27 | 1,747.5 | 1,765 | 1,742 | 1,756.5 | 4,098,600 | 1,756.50 |
| 2023-07-26 | 1,733 | 1,745 | 1,723 | 1,744.5 | 2,752,100 | 1,744.50 |
| 2023-07-25 | 1,733.5 | 1,739 | 1,725.5 | 1,738 | 3,620,700 | 1,738 |
| 2023-07-24 | 1,730 | 1,747 | 1,729 | 1,729 | 4,205,400 | 1,729 |
| 2023-07-21 | 1,718.5 | 1,724 | 1,700.5 | 1,714.5 | 2,732,600 | 1,714.50 |
| 2023-07-20 | 1,715 | 1,737 | 1,713.5 | 1,721 | 3,691,100 | 1,721 |
| 2023-07-19 | 1,690.5 | 1,709.5 | 1,685.5 | 1,708 | 3,053,100 | 1,708 |
| 2023-07-18 | 1,677 | 1,689.5 | 1,671.5 | 1,679 | 3,689,100 | 1,679 |
| 2023-07-14 | 1,685 | 1,704.5 | 1,681 | 1,681 | 4,201,300 | 1,681 |
| 2023-07-13 | 1,693.5 | 1,700 | 1,677 | 1,694 | 3,590,500 | 1,694 |
| 2023-07-12 | 1,719.5 | 1,719.5 | 1,688.5 | 1,693.5 | 3,578,800 | 1,693.50 |
| 2023-07-11 | 1,719.5 | 1,730.5 | 1,711.5 | 1,713.5 | 4,227,600 | 1,713.50 |
| 2023-07-10 | 1,709 | 1,724.5 | 1,701 | 1,711 | 5,452,600 | 1,711 |
| 2023-07-07 | 1,725.5 | 1,732 | 1,710 | 1,711.5 | 4,767,400 | 1,711.50 |
| 2023-07-06 | 1,729 | 1,739 | 1,716.5 | 1,735.5 | 4,666,200 | 1,735.50 |
| 2023-07-05 | 1,723.5 | 1,741 | 1,712.5 | 1,735 | 3,972,000 | 1,735 |
| 2023-07-04 | 1,737.5 | 1,740 | 1,717.5 | 1,729 | 4,578,500 | 1,729 |
| 2023-07-03 | 1,717.5 | 1,745.5 | 1,713 | 1,740 | 6,087,500 | 1,740 |
| 2023-06-30 | 1,711 | 1,714 | 1,691 | 1,710 | 4,747,700 | 1,710 |
| 2023-06-29 | 1,724 | 1,748 | 1,715 | 1,718.5 | 4,187,000 | 1,718.50 |
| 2023-06-28 | 1,718 | 1,729.5 | 1,710.5 | 1,727 | 4,294,300 | 1,727 |
| 2023-06-27 | 1,739 | 1,740 | 1,696.5 | 1,715 | 4,522,700 | 1,715 |
| 2023-06-26 | 1,747 | 1,749.5 | 1,725 | 1,739 | 2,100,300 | 1,739 |
| 2023-06-23 | 1,770.5 | 1,775 | 1,731 | 1,745.5 | 5,722,300 | 1,745.50 |
| 2023-06-22 | 1,757.5 | 1,772 | 1,751 | 1,766 | 5,309,200 | 1,766 |
| 2023-06-21 | 1,703.5 | 1,754 | 1,701 | 1,752.5 | 5,911,900 | 1,752.50 |
| 2023-06-20 | 1,745 | 1,745.5 | 1,716.5 | 1,736 | 5,558,500 | 1,736 |
| 2023-06-19 | 1,781 | 1,781.5 | 1,731 | 1,746 | 6,160,900 | 1,746 |
| 2023-06-16 | 1,755 | 1,778 | 1,744 | 1,767.5 | 10,014,200 | 1,767.50 |
| 2023-06-15 | 1,742.5 | 1,759.5 | 1,726.5 | 1,754.5 | 7,258,800 | 1,754.50 |
| 2023-06-14 | 1,700 | 1,729 | 1,699 | 1,722.5 | 6,805,000 | 1,722.50 |
| 2023-06-13 | 1,689 | 1,699.5 | 1,677 | 1,691.5 | 5,829,500 | 1,691.50 |
| 2023-06-12 | 1,688 | 1,700.5 | 1,678.5 | 1,689 | 4,022,800 | 1,689 |
| 2023-06-09 | 1,668 | 1,683 | 1,664 | 1,677 | 5,756,900 | 1,677 |
| 2023-06-08 | 1,675 | 1,692 | 1,658.5 | 1,666.5 | 5,489,700 | 1,666.50 |
| 2023-06-07 | 1,691.5 | 1,705 | 1,671 | 1,692.5 | 9,190,300 | 1,692.50 |
| 2023-06-06 | 1,653.5 | 1,696 | 1,652.5 | 1,692.5 | 6,039,600 | 1,692.50 |
| 2023-06-05 | 1,699.5 | 1,707 | 1,675 | 1,681 | 6,275,900 | 1,681 |
| 2023-06-02 | 1,636.5 | 1,675.5 | 1,630.5 | 1,674.5 | 6,723,800 | 1,674.50 |
| 2023-06-01 | 1,616 | 1,635.5 | 1,610 | 1,623.5 | 4,601,600 | 1,623.50 |
| 2023-05-31 | 1,598 | 1,616 | 1,596 | 1,603 | 9,258,100 | 1,603 |
| 2023-05-30 | 1,608 | 1,609.5 | 1,595.5 | 1,605.5 | 4,072,800 | 1,605.50 |
| 2023-05-29 | 1,620 | 1,626 | 1,611 | 1,614.5 | 2,914,700 | 1,614.50 |
| 2023-05-26 | 1,611 | 1,615.5 | 1,598.5 | 1,600 | 6,014,200 | 1,600 |
| 2023-05-25 | 1,620 | 1,624.5 | 1,614 | 1,616 | 4,270,000 | 1,616 |
| 2023-05-24 | 1,640.5 | 1,645 | 1,626.5 | 1,627 | 4,064,500 | 1,627 |
| 2023-05-23 | 1,652.5 | 1,655.5 | 1,627 | 1,638 | 4,215,800 | 1,638 |
| 2023-05-22 | 1,622 | 1,652.5 | 1,622 | 1,652.5 | 5,223,000 | 1,652.50 |
| 2023-05-19 | 1,629.5 | 1,635 | 1,619.5 | 1,622 | 2,866,400 | 1,622 |
| 2023-05-18 | 1,645 | 1,645.5 | 1,615.5 | 1,625 | 4,070,100 | 1,625 |
| 2023-05-17 | 1,650 | 1,651.5 | 1,632 | 1,635 | 4,104,600 | 1,635 |
| 2023-05-16 | 1,631 | 1,645 | 1,629.5 | 1,640 | 4,634,000 | 1,640 |
| 2023-05-15 | 1,650 | 1,656.5 | 1,634.5 | 1,643 | 6,635,600 | 1,643 |
| 2023-05-12 | 1,629 | 1,634.5 | 1,608.5 | 1,618.5 | 10,283,600 | 1,618.50 |
| 2023-05-11 | 1,656.5 | 1,664 | 1,649 | 1,658.5 | 4,542,300 | 1,658.50 |
| 2023-05-10 | 1,664 | 1,667 | 1,648 | 1,666 | 5,676,000 | 1,666 |
| 2023-05-09 | 1,666 | 1,668.5 | 1,654.5 | 1,667.5 | 6,929,200 | 1,667.50 |
| 2023-05-08 | 1,655 | 1,662.5 | 1,647.5 | 1,653 | 4,069,100 | 1,653 |
| 2023-05-02 | 1,665 | 1,667 | 1,638 | 1,641.5 | 4,062,900 | 1,641.50 |
| 2023-05-01 | 1,656 | 1,663.5 | 1,646 | 1,662.5 | 4,932,700 | 1,662.50 |
| 2023-04-28 | 1,650 | 1,673 | 1,616.5 | 1,672 | 10,189,700 | 1,672 |
| 2023-04-27 | 1,620.5 | 1,625 | 1,613 | 1,621.5 | 2,880,700 | 1,621.50 |
| 2023-04-26 | 1,607 | 1,626.5 | 1,603.5 | 1,623 | 4,452,900 | 1,623 |
| 2023-04-25 | 1,627 | 1,631 | 1,622 | 1,625.5 | 3,042,000 | 1,625.50 |
| 2023-04-24 | 1,622 | 1,627 | 1,617.5 | 1,620 | 2,059,700 | 1,620 |
| 2023-04-21 | 1,616.5 | 1,621.5 | 1,612.5 | 1,618 | 2,198,100 | 1,618 |
| 2023-04-20 | 1,612 | 1,620 | 1,609.5 | 1,619.5 | 2,844,200 | 1,619.50 |
| 2023-04-19 | 1,622 | 1,626 | 1,613.5 | 1,618.5 | 2,632,400 | 1,618.50 |
| 2023-04-18 | 1,630 | 1,632 | 1,618.5 | 1,620 | 3,842,300 | 1,620 |
| 2023-04-17 | 1,607 | 1,613 | 1,603.5 | 1,610 | 3,517,100 | 1,610 |
| 2023-04-14 | 1,610 | 1,613 | 1,598 | 1,607 | 4,756,500 | 1,607 |
| 2023-04-13 | 1,600 | 1,608 | 1,595.5 | 1,605.5 | 3,086,200 | 1,605.50 |
| 2023-04-12 | 1,620 | 1,622 | 1,603.5 | 1,604 | 4,093,500 | 1,604 |
| 2023-04-11 | 1,593 | 1,614 | 1,593 | 1,611.5 | 4,914,100 | 1,611.50 |
| 2023-04-10 | 1,583.5 | 1,592.5 | 1,579 | 1,582.5 | 3,083,100 | 1,582.50 |
| 2023-04-07 | 1,570 | 1,576.5 | 1,566.5 | 1,570.5 | 3,253,200 | 1,570.50 |
| 2023-04-06 | 1,561 | 1,586 | 1,559 | 1,576 | 5,332,400 | 1,576 |
| 2023-04-05 | 1,591 | 1,591.5 | 1,566.5 | 1,568 | 5,062,800 | 1,568 |
| 2023-04-04 | 1,611.5 | 1,612.5 | 1,599 | 1,609 | 4,549,000 | 1,609 |
| 2023-04-03 | 1,593 | 1,609 | 1,582 | 1,608 | 5,272,600 | 1,608 |
| 2023-03-31 | 1,585 | 1,592 | 1,571 | 1,576.5 | 6,718,800 | 1,576.50 |
| 2023-03-30 | 1,565 | 1,576 | 1,556 | 1,571 | 4,109,500 | 1,571 |
| 2023-03-29 | 1,559 | 1,576 | 1,551.5 | 1,576 | 6,089,700 | 1,576 |
| 2023-03-28 | 1,577 | 1,578.5 | 1,545 | 1,552.5 | 5,933,000 | 1,552.50 |
| 2023-03-27 | 1,568 | 1,578 | 1,562 | 1,563 | 4,865,000 | 1,563 |
| 2023-03-24 | 1,541.5 | 1,553.5 | 1,539 | 1,546 | 6,023,700 | 1,546 |
| 2023-03-23 | 1,550.5 | 1,558.5 | 1,541 | 1,553.5 | 8,760,400 | 1,553.50 |
| 2023-03-22 | 1,607 | 1,608.5 | 1,569 | 1,575 | 7,820,600 | 1,575 |
| 2023-03-20 | 1,616.5 | 1,621.5 | 1,586 | 1,586 | 5,592,000 | 1,586 |
| 2023-03-17 | 1,620.5 | 1,628.5 | 1,613.5 | 1,618 | 5,970,900 | 1,618 |
| 2023-03-16 | 1,602 | 1,619.5 | 1,589.5 | 1,612.5 | 6,978,900 | 1,612.50 |
| 2023-03-15 | 1,634 | 1,641 | 1,621.5 | 1,635 | 6,214,300 | 1,635 |
| 2023-03-14 | 1,610 | 1,627 | 1,588 | 1,616.5 | 7,296,500 | 1,616.50 |
| 2023-03-13 | 1,642.5 | 1,647 | 1,623.5 | 1,635 | 5,834,800 | 1,635 |
| 2023-03-10 | 1,665.5 | 1,679.5 | 1,661 | 1,665 | 7,304,200 | 1,665 |
| 2023-03-09 | 1,703 | 1,705 | 1,692.5 | 1,697.5 | 4,390,200 | 1,697.50 |
| 2023-03-08 | 1,660 | 1,687.5 | 1,657 | 1,683 | 3,665,000 | 1,683 |
| 2023-03-07 | 1,669 | 1,669.5 | 1,658.5 | 1,660 | 5,084,100 | 1,660 |
| 2023-03-06 | 1,684 | 1,685.5 | 1,671.5 | 1,673 | 3,349,100 | 1,673 |
| 2023-03-03 | 1,671 | 1,682 | 1,670.5 | 1,676 | 4,189,700 | 1,676 |
| 2023-03-02 | 1,665 | 1,671.5 | 1,656 | 1,667 | 3,702,400 | 1,667 |
| 2023-03-01 | 1,694.5 | 1,697 | 1,664 | 1,666 | 5,581,500 | 1,666 |
| 2023-02-28 | 1,675 | 1,697 | 1,674 | 1,695.5 | 9,590,100 | 1,695.50 |
| 2023-02-27 | 1,661 | 1,670.5 | 1,656.5 | 1,666 | 4,107,500 | 1,666 |
| 2023-02-24 | 1,635 | 1,659.5 | 1,630.5 | 1,659 | 4,851,900 | 1,659 |
| 2023-02-22 | 1,643.5 | 1,644.5 | 1,627.5 | 1,630 | 4,068,500 | 1,630 |
| 2023-02-21 | 1,641 | 1,649.5 | 1,636.5 | 1,643.5 | 3,648,700 | 1,643.50 |
| 2023-02-20 | 1,628 | 1,641.5 | 1,626 | 1,638 | 2,846,400 | 1,638 |
| 2023-02-17 | 1,614 | 1,625.5 | 1,612 | 1,622 | 3,594,300 | 1,622 |
| 2023-02-16 | 1,618.5 | 1,629 | 1,613.5 | 1,626.5 | 3,687,100 | 1,626.50 |
| 2023-02-15 | 1,632 | 1,632.5 | 1,605.5 | 1,608 | 4,485,500 | 1,608 |
| 2023-02-14 | 1,630 | 1,633.5 | 1,621 | 1,623 | 2,949,300 | 1,623 |
| 2023-02-13 | 1,609.5 | 1,631.5 | 1,608.5 | 1,620 | 5,010,800 | 1,620 |
| 2023-02-10 | 1,602.5 | 1,628 | 1,585 | 1,619 | 11,866,000 | 1,619 |
| 2023-02-09 | 1,670 | 1,689 | 1,669 | 1,682.5 | 2,978,100 | 1,682.50 |
| 2023-02-08 | 1,687 | 1,696.5 | 1,677 | 1,682.5 | 2,791,900 | 1,682.50 |
| 2023-02-07 | 1,690.5 | 1,702 | 1,676 | 1,682 | 3,818,800 | 1,682 |
| 2023-02-06 | 1,680 | 1,707 | 1,674 | 1,690.5 | 5,148,100 | 1,690.50 |
| 2023-02-03 | 1,650 | 1,653.5 | 1,642.5 | 1,652 | 2,798,800 | 1,652 |
| 2023-02-02 | 1,669 | 1,674 | 1,638.5 | 1,652.5 | 3,568,500 | 1,652.50 |
| 2023-02-01 | 1,695 | 1,696.5 | 1,657.5 | 1,665 | 3,192,700 | 1,665 |
| 2023-01-31 | 1,682 | 1,693 | 1,670.5 | 1,671.5 | 3,463,600 | 1,671.50 |
| 2023-01-30 | 1,670.5 | 1,674 | 1,663.5 | 1,673 | 3,061,200 | 1,673 |
| 2023-01-27 | 1,700 | 1,700 | 1,671 | 1,675 | 3,082,500 | 1,675 |
| 2023-01-26 | 1,683.5 | 1,698 | 1,681 | 1,685 | 3,672,200 | 1,685 |
| 2023-01-25 | 1,673.5 | 1,686.5 | 1,664 | 1,675 | 3,659,700 | 1,675 |
| 2023-01-24 | 1,666 | 1,675.5 | 1,655 | 1,673 | 3,594,900 | 1,673 |
| 2023-01-23 | 1,670 | 1,672.5 | 1,655.5 | 1,657 | 3,240,000 | 1,657 |
| 2023-01-20 | 1,637.5 | 1,653 | 1,631.5 | 1,652 | 3,241,100 | 1,652 |
| 2023-01-19 | 1,635 | 1,655.5 | 1,626 | 1,628 | 4,606,100 | 1,628 |
| 2023-01-18 | 1,655 | 1,695 | 1,637 | 1,669.5 | 8,011,000 | 1,669.50 |
| 2023-01-17 | 1,622 | 1,665 | 1,618.5 | 1,646 | 6,214,700 | 1,646 |
| 2023-01-16 | 1,630.5 | 1,635 | 1,607 | 1,610 | 5,771,000 | 1,610 |
| 2023-01-13 | 1,632 | 1,651 | 1,630.5 | 1,641 | 5,577,500 | 1,641 |
| 2023-01-12 | 1,656.5 | 1,659.5 | 1,628 | 1,630 | 6,566,500 | 1,630 |
| 2023-01-11 | 1,667.5 | 1,674 | 1,655.5 | 1,655.5 | 4,767,400 | 1,655.50 |
| 2023-01-10 | 1,671 | 1,685.5 | 1,656 | 1,656 | 4,132,000 | 1,656 |
| 2023-01-06 | 1,652.5 | 1,668.5 | 1,647.5 | 1,656 | 5,679,200 | 1,656 |
| 2023-01-05 | 1,682 | 1,700 | 1,680.5 | 1,692.5 | 3,520,900 | 1,692.50 |
| 2023-01-04 | 1,706 | 1,710.5 | 1,683 | 1,685 | 3,200,700 | 1,685 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
