9021 西日本旅客鉄道(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 | 5,846 | 5,906 | 5,840 | 5,881 | 792,700 | 2,940.50 |
| 2023-12-28 | 5,791 | 5,837 | 5,781 | 5,832 | 499,600 | 2,916 |
| 2023-12-27 | 5,760 | 5,831 | 5,741 | 5,830 | 928,700 | 2,915 |
| 2023-12-26 | 5,791 | 5,798 | 5,725 | 5,757 | 790,200 | 2,878.50 |
| 2023-12-25 | 5,805 | 5,811 | 5,778 | 5,797 | 354,700 | 2,898.50 |
| 2023-12-22 | 5,795 | 5,821 | 5,772 | 5,789 | 465,500 | 2,894.50 |
| 2023-12-21 | 5,721 | 5,790 | 5,707 | 5,775 | 778,600 | 2,887.50 |
| 2023-12-20 | 5,756 | 5,834 | 5,746 | 5,746 | 1,001,300 | 2,873 |
| 2023-12-19 | 5,790 | 5,819 | 5,719 | 5,773 | 1,235,200 | 2,886.50 |
| 2023-12-18 | 5,888 | 5,890 | 5,779 | 5,849 | 922,300 | 2,924.50 |
| 2023-12-15 | 5,950 | 5,952 | 5,876 | 5,913 | 991,600 | 2,956.50 |
| 2023-12-14 | 5,966 | 5,978 | 5,912 | 5,945 | 851,100 | 2,972.50 |
| 2023-12-13 | 5,949 | 5,983 | 5,905 | 5,932 | 957,500 | 2,966 |
| 2023-12-12 | 5,950 | 5,958 | 5,903 | 5,924 | 661,900 | 2,962 |
| 2023-12-11 | 5,919 | 5,955 | 5,888 | 5,928 | 961,200 | 2,964 |
| 2023-12-08 | 5,910 | 5,931 | 5,830 | 5,866 | 1,255,700 | 2,933 |
| 2023-12-07 | 5,869 | 5,956 | 5,859 | 5,912 | 2,169,400 | 2,956 |
| 2023-12-06 | 5,828 | 5,879 | 5,806 | 5,868 | 780,300 | 2,934 |
| 2023-12-05 | 5,805 | 5,858 | 5,799 | 5,847 | 866,800 | 2,923.50 |
| 2023-12-04 | 5,793 | 5,825 | 5,756 | 5,799 | 916,100 | 2,899.50 |
| 2023-12-01 | 5,860 | 5,863 | 5,785 | 5,831 | 1,027,900 | 2,915.50 |
| 2023-11-30 | 5,736 | 5,872 | 5,675 | 5,847 | 4,576,700 | 2,923.50 |
| 2023-11-29 | 5,818 | 5,824 | 5,778 | 5,784 | 889,200 | 2,892 |
| 2023-11-28 | 5,882 | 5,884 | 5,822 | 5,848 | 828,600 | 2,924 |
| 2023-11-27 | 5,932 | 5,935 | 5,832 | 5,858 | 877,700 | 2,929 |
| 2023-11-24 | 5,995 | 5,996 | 5,902 | 5,904 | 1,004,500 | 2,952 |
| 2023-11-22 | 5,986 | 6,046 | 5,971 | 5,991 | 964,800 | 2,995.50 |
| 2023-11-21 | 5,880 | 6,005 | 5,870 | 5,986 | 1,456,200 | 2,993 |
| 2023-11-20 | 5,941 | 5,960 | 5,871 | 5,882 | 868,700 | 2,941 |
| 2023-11-17 | 5,820 | 5,949 | 5,806 | 5,949 | 1,470,100 | 2,974.50 |
| 2023-11-16 | 5,857 | 5,865 | 5,791 | 5,803 | 1,095,300 | 2,901.50 |
| 2023-11-15 | 5,863 | 5,906 | 5,823 | 5,880 | 1,170,600 | 2,940 |
| 2023-11-14 | 5,876 | 5,879 | 5,842 | 5,854 | 922,500 | 2,927 |
| 2023-11-13 | 5,899 | 5,920 | 5,857 | 5,876 | 626,700 | 2,938 |
| 2023-11-10 | 5,832 | 5,892 | 5,795 | 5,892 | 975,200 | 2,946 |
| 2023-11-09 | 5,755 | 5,850 | 5,724 | 5,844 | 911,800 | 2,922 |
| 2023-11-08 | 5,878 | 5,886 | 5,746 | 5,766 | 1,300,200 | 2,883 |
| 2023-11-07 | 6,035 | 6,056 | 5,877 | 5,877 | 1,704,700 | 2,938.50 |
| 2023-11-06 | 6,103 | 6,104 | 6,009 | 6,066 | 1,686,900 | 3,033 |
| 2023-11-02 | 6,100 | 6,183 | 6,074 | 6,105 | 1,829,400 | 3,052.50 |
| 2023-11-01 | 5,934 | 6,099 | 5,899 | 6,066 | 4,358,100 | 3,033 |
| 2023-10-31 | 5,710 | 5,770 | 5,682 | 5,746 | 1,439,700 | 2,873 |
| 2023-10-30 | 5,689 | 5,709 | 5,627 | 5,652 | 2,945,300 | 2,826 |
| 2023-10-27 | 5,676 | 5,752 | 5,650 | 5,735 | 1,305,000 | 2,867.50 |
| 2023-10-26 | 5,622 | 5,672 | 5,591 | 5,655 | 1,191,700 | 2,827.50 |
| 2023-10-25 | 5,663 | 5,693 | 5,613 | 5,630 | 1,031,400 | 2,815 |
| 2023-10-24 | 5,577 | 5,663 | 5,516 | 5,647 | 1,127,300 | 2,823.50 |
| 2023-10-23 | 5,640 | 5,681 | 5,565 | 5,577 | 1,000,100 | 2,788.50 |
| 2023-10-20 | 5,661 | 5,671 | 5,615 | 5,635 | 991,600 | 2,817.50 |
| 2023-10-19 | 5,588 | 5,710 | 5,582 | 5,699 | 2,362,500 | 2,849.50 |
| 2023-10-18 | 5,498 | 5,636 | 5,458 | 5,631 | 1,990,700 | 2,815.50 |
| 2023-10-17 | 5,550 | 5,566 | 5,461 | 5,471 | 1,767,100 | 2,735.50 |
| 2023-10-16 | 5,609 | 5,609 | 5,487 | 5,506 | 2,322,600 | 2,753 |
| 2023-10-13 | 5,680 | 5,686 | 5,605 | 5,632 | 1,747,500 | 2,816 |
| 2023-10-12 | 5,750 | 5,751 | 5,659 | 5,702 | 2,098,600 | 2,851 |
| 2023-10-11 | 5,833 | 5,839 | 5,754 | 5,755 | 1,442,600 | 2,877.50 |
| 2023-10-10 | 5,846 | 5,867 | 5,806 | 5,819 | 1,171,400 | 2,909.50 |
| 2023-10-06 | 5,876 | 5,886 | 5,802 | 5,807 | 1,574,500 | 2,903.50 |
| 2023-10-05 | 5,844 | 5,892 | 5,793 | 5,857 | 1,262,000 | 2,928.50 |
| 2023-10-04 | 5,890 | 5,928 | 5,802 | 5,802 | 1,814,500 | 2,901 |
| 2023-10-03 | 6,091 | 6,100 | 5,924 | 5,936 | 1,604,800 | 2,968 |
| 2023-10-02 | 6,202 | 6,248 | 6,106 | 6,114 | 1,224,300 | 3,057 |
| 2023-09-29 | 6,282 | 6,309 | 6,137 | 6,185 | 1,892,000 | 3,092.50 |
| 2023-09-28 | 6,440 | 6,440 | 6,284 | 6,293 | 1,739,200 | 3,146.50 |
| 2023-09-27 | 6,500 | 6,531 | 6,441 | 6,522 | 1,175,000 | 3,261 |
| 2023-09-26 | 6,526 | 6,568 | 6,482 | 6,529 | 684,400 | 3,264.50 |
| 2023-09-25 | 6,501 | 6,551 | 6,501 | 6,509 | 803,000 | 3,254.50 |
| 2023-09-22 | 6,500 | 6,536 | 6,462 | 6,497 | 638,000 | 3,248.50 |
| 2023-09-21 | 6,580 | 6,585 | 6,514 | 6,518 | 839,600 | 3,259 |
| 2023-09-20 | 6,580 | 6,610 | 6,536 | 6,591 | 844,700 | 3,295.50 |
| 2023-09-19 | 6,596 | 6,600 | 6,514 | 6,570 | 1,083,100 | 3,285 |
| 2023-09-15 | 6,569 | 6,630 | 6,519 | 6,605 | 1,535,600 | 3,302.50 |
| 2023-09-14 | 6,539 | 6,570 | 6,493 | 6,537 | 909,200 | 3,268.50 |
| 2023-09-13 | 6,416 | 6,512 | 6,401 | 6,501 | 984,500 | 3,250.50 |
| 2023-09-12 | 6,375 | 6,445 | 6,357 | 6,378 | 894,200 | 3,189 |
| 2023-09-11 | 6,443 | 6,461 | 6,331 | 6,344 | 1,050,400 | 3,172 |
| 2023-09-08 | 6,457 | 6,485 | 6,382 | 6,390 | 1,428,600 | 3,195 |
| 2023-09-07 | 6,450 | 6,517 | 6,433 | 6,507 | 2,133,400 | 3,253.50 |
| 2023-09-06 | 6,449 | 6,455 | 6,382 | 6,411 | 1,144,600 | 3,205.50 |
| 2023-09-05 | 6,390 | 6,449 | 6,374 | 6,439 | 1,180,900 | 3,219.50 |
| 2023-09-04 | 6,403 | 6,411 | 6,356 | 6,392 | 1,217,200 | 3,196 |
| 2023-09-01 | 6,242 | 6,373 | 6,240 | 6,362 | 1,493,600 | 3,181 |
| 2023-08-31 | 6,149 | 6,318 | 6,149 | 6,304 | 2,730,100 | 3,152 |
| 2023-08-30 | 6,092 | 6,158 | 6,086 | 6,140 | 1,001,400 | 3,070 |
| 2023-08-29 | 6,065 | 6,128 | 6,065 | 6,121 | 1,106,000 | 3,060.50 |
| 2023-08-28 | 6,060 | 6,073 | 5,965 | 6,022 | 1,321,900 | 3,011 |
| 2023-08-25 | 6,087 | 6,105 | 6,056 | 6,071 | 704,100 | 3,035.50 |
| 2023-08-24 | 6,095 | 6,134 | 6,086 | 6,101 | 689,600 | 3,050.50 |
| 2023-08-23 | 6,081 | 6,163 | 6,070 | 6,107 | 985,800 | 3,053.50 |
| 2023-08-22 | 6,078 | 6,098 | 6,044 | 6,066 | 566,200 | 3,033 |
| 2023-08-21 | 6,075 | 6,116 | 6,054 | 6,089 | 662,200 | 3,044.50 |
| 2023-08-18 | 6,073 | 6,087 | 6,047 | 6,081 | 329,400 | 3,040.50 |
| 2023-08-17 | 6,145 | 6,174 | 6,087 | 6,122 | 947,500 | 3,061 |
| 2023-08-16 | 6,112 | 6,170 | 6,085 | 6,145 | 1,106,400 | 3,072.50 |
| 2023-08-15 | 6,100 | 6,158 | 6,057 | 6,156 | 940,900 | 3,078 |
| 2023-08-14 | 6,164 | 6,200 | 6,083 | 6,091 | 1,289,400 | 3,045.50 |
| 2023-08-10 | 6,078 | 6,165 | 6,056 | 6,164 | 1,786,000 | 3,082 |
| 2023-08-09 | 5,977 | 6,091 | 5,945 | 6,023 | 1,528,400 | 3,011.50 |
| 2023-08-08 | 5,894 | 5,980 | 5,879 | 5,975 | 1,451,900 | 2,987.50 |
| 2023-08-07 | 5,835 | 5,869 | 5,792 | 5,860 | 675,000 | 2,930 |
| 2023-08-04 | 5,800 | 5,852 | 5,791 | 5,837 | 924,600 | 2,918.50 |
| 2023-08-03 | 5,875 | 5,907 | 5,830 | 5,835 | 1,389,500 | 2,917.50 |
| 2023-08-02 | 5,900 | 5,997 | 5,888 | 5,924 | 2,690,100 | 2,962 |
| 2023-08-01 | 5,858 | 5,899 | 5,835 | 5,899 | 1,260,500 | 2,949.50 |
| 2023-07-31 | 5,845 | 5,896 | 5,814 | 5,843 | 1,336,000 | 2,921.50 |
| 2023-07-28 | 5,724 | 5,799 | 5,703 | 5,781 | 1,310,000 | 2,890.50 |
| 2023-07-27 | 5,750 | 5,769 | 5,723 | 5,767 | 993,500 | 2,883.50 |
| 2023-07-26 | 5,720 | 5,733 | 5,666 | 5,728 | 1,300,200 | 2,864 |
| 2023-07-25 | 5,740 | 5,744 | 5,714 | 5,728 | 836,900 | 2,864 |
| 2023-07-24 | 5,725 | 5,756 | 5,712 | 5,721 | 956,300 | 2,860.50 |
| 2023-07-21 | 5,753 | 5,757 | 5,703 | 5,712 | 1,450,700 | 2,856 |
| 2023-07-20 | 5,775 | 5,800 | 5,747 | 5,775 | 1,124,100 | 2,887.50 |
| 2023-07-19 | 5,717 | 5,747 | 5,683 | 5,746 | 1,136,400 | 2,873 |
| 2023-07-18 | 5,719 | 5,743 | 5,650 | 5,657 | 1,339,300 | 2,828.50 |
| 2023-07-14 | 5,827 | 5,859 | 5,739 | 5,739 | 1,299,500 | 2,869.50 |
| 2023-07-13 | 5,840 | 5,840 | 5,781 | 5,827 | 1,095,600 | 2,913.50 |
| 2023-07-12 | 5,880 | 5,889 | 5,835 | 5,849 | 765,100 | 2,924.50 |
| 2023-07-11 | 5,850 | 5,875 | 5,817 | 5,835 | 863,800 | 2,917.50 |
| 2023-07-10 | 5,861 | 5,863 | 5,811 | 5,826 | 1,053,200 | 2,913 |
| 2023-07-07 | 5,850 | 5,911 | 5,811 | 5,843 | 1,080,700 | 2,921.50 |
| 2023-07-06 | 5,869 | 5,895 | 5,812 | 5,843 | 1,206,600 | 2,921.50 |
| 2023-07-05 | 5,930 | 5,937 | 5,837 | 5,840 | 1,813,900 | 2,920 |
| 2023-07-04 | 5,995 | 6,013 | 5,944 | 5,944 | 1,015,200 | 2,972 |
| 2023-07-03 | 6,010 | 6,034 | 5,993 | 6,006 | 939,300 | 3,003 |
| 2023-06-30 | 6,024 | 6,045 | 5,957 | 5,990 | 1,351,400 | 2,995 |
| 2023-06-29 | 6,078 | 6,127 | 6,030 | 6,048 | 938,400 | 3,024 |
| 2023-06-28 | 6,016 | 6,070 | 6,004 | 6,070 | 1,046,900 | 3,035 |
| 2023-06-27 | 6,029 | 6,055 | 5,992 | 6,028 | 870,700 | 3,014 |
| 2023-06-26 | 6,063 | 6,070 | 5,940 | 5,989 | 1,052,600 | 2,994.50 |
| 2023-06-23 | 6,052 | 6,115 | 6,023 | 6,063 | 1,151,200 | 3,031.50 |
| 2023-06-22 | 6,054 | 6,121 | 6,029 | 6,051 | 1,065,500 | 3,025.50 |
| 2023-06-21 | 5,912 | 6,045 | 5,912 | 6,042 | 1,347,500 | 3,021 |
| 2023-06-20 | 5,920 | 5,935 | 5,882 | 5,912 | 926,400 | 2,956 |
| 2023-06-19 | 5,987 | 5,987 | 5,912 | 5,948 | 837,600 | 2,974 |
| 2023-06-16 | 5,949 | 5,959 | 5,904 | 5,953 | 1,570,300 | 2,976.50 |
| 2023-06-15 | 6,006 | 6,034 | 5,972 | 5,972 | 1,061,600 | 2,986 |
| 2023-06-14 | 5,973 | 6,032 | 5,960 | 6,018 | 980,200 | 3,009 |
| 2023-06-13 | 5,985 | 6,034 | 5,951 | 5,964 | 1,215,800 | 2,982 |
| 2023-06-12 | 5,964 | 5,999 | 5,929 | 5,995 | 993,900 | 2,997.50 |
| 2023-06-09 | 5,968 | 5,999 | 5,936 | 5,987 | 1,265,600 | 2,993.50 |
| 2023-06-08 | 5,961 | 6,052 | 5,954 | 5,987 | 1,275,600 | 2,993.50 |
| 2023-06-07 | 5,960 | 5,999 | 5,890 | 5,927 | 1,673,000 | 2,963.50 |
| 2023-06-06 | 5,899 | 5,961 | 5,860 | 5,957 | 1,065,500 | 2,978.50 |
| 2023-06-05 | 5,892 | 5,899 | 5,856 | 5,899 | 996,900 | 2,949.50 |
| 2023-06-02 | 5,820 | 5,850 | 5,792 | 5,848 | 946,300 | 2,924 |
| 2023-06-01 | 5,841 | 5,891 | 5,802 | 5,820 | 1,064,800 | 2,910 |
| 2023-05-31 | 5,849 | 5,871 | 5,797 | 5,841 | 2,597,000 | 2,920.50 |
| 2023-05-30 | 5,947 | 5,956 | 5,838 | 5,898 | 1,090,400 | 2,949 |
| 2023-05-29 | 5,997 | 6,006 | 5,948 | 5,960 | 844,600 | 2,980 |
| 2023-05-26 | 5,898 | 6,009 | 5,886 | 5,983 | 1,328,500 | 2,991.50 |
| 2023-05-25 | 5,900 | 5,958 | 5,854 | 5,856 | 1,431,200 | 2,928 |
| 2023-05-24 | 6,098 | 6,101 | 5,935 | 5,939 | 1,907,500 | 2,969.50 |
| 2023-05-23 | 6,200 | 6,207 | 6,062 | 6,101 | 1,813,200 | 3,050.50 |
| 2023-05-22 | 6,086 | 6,227 | 6,081 | 6,222 | 1,359,500 | 3,111 |
| 2023-05-19 | 6,191 | 6,206 | 6,057 | 6,074 | 1,910,500 | 3,037 |
| 2023-05-18 | 6,341 | 6,350 | 6,203 | 6,213 | 2,287,000 | 3,106.50 |
| 2023-05-17 | 6,190 | 6,315 | 6,180 | 6,315 | 1,659,100 | 3,157.50 |
| 2023-05-16 | 6,144 | 6,192 | 6,115 | 6,191 | 1,486,300 | 3,095.50 |
| 2023-05-15 | 6,156 | 6,168 | 6,100 | 6,126 | 1,370,100 | 3,063 |
| 2023-05-12 | 6,075 | 6,149 | 6,044 | 6,131 | 1,950,500 | 3,065.50 |
| 2023-05-11 | 6,002 | 6,058 | 5,994 | 6,039 | 1,023,100 | 3,019.50 |
| 2023-05-10 | 6,035 | 6,053 | 5,996 | 6,007 | 1,500,700 | 3,003.50 |
| 2023-05-09 | 6,058 | 6,075 | 6,003 | 6,020 | 1,131,800 | 3,010 |
| 2023-05-08 | 5,959 | 6,056 | 5,939 | 6,041 | 2,100,700 | 3,020.50 |
| 2023-05-02 | 5,994 | 5,995 | 5,915 | 5,948 | 1,904,400 | 2,974 |
| 2023-05-01 | 5,900 | 5,993 | 5,896 | 5,989 | 2,916,100 | 2,994.50 |
| 2023-04-28 | 5,900 | 5,903 | 5,814 | 5,891 | 1,712,200 | 2,945.50 |
| 2023-04-27 | 5,903 | 5,948 | 5,831 | 5,863 | 1,743,900 | 2,931.50 |
| 2023-04-26 | 5,935 | 6,011 | 5,893 | 5,949 | 1,803,800 | 2,974.50 |
| 2023-04-25 | 5,952 | 6,015 | 5,942 | 5,948 | 2,293,500 | 2,974 |
| 2023-04-24 | 5,885 | 5,972 | 5,877 | 5,946 | 2,003,800 | 2,973 |
| 2023-04-21 | 5,805 | 5,834 | 5,777 | 5,818 | 794,700 | 2,909 |
| 2023-04-20 | 5,823 | 5,874 | 5,802 | 5,802 | 1,463,400 | 2,901 |
| 2023-04-19 | 5,812 | 5,865 | 5,786 | 5,849 | 1,713,000 | 2,924.50 |
| 2023-04-18 | 5,700 | 5,789 | 5,687 | 5,771 | 1,580,800 | 2,885.50 |
| 2023-04-17 | 5,699 | 5,725 | 5,660 | 5,695 | 1,148,400 | 2,847.50 |
| 2023-04-14 | 5,660 | 5,669 | 5,626 | 5,660 | 1,316,900 | 2,830 |
| 2023-04-13 | 5,648 | 5,655 | 5,602 | 5,650 | 953,500 | 2,825 |
| 2023-04-12 | 5,636 | 5,665 | 5,615 | 5,641 | 1,331,200 | 2,820.50 |
| 2023-04-11 | 5,638 | 5,654 | 5,599 | 5,609 | 1,064,300 | 2,804.50 |
| 2023-04-10 | 5,555 | 5,684 | 5,542 | 5,621 | 1,632,300 | 2,810.50 |
| 2023-04-07 | 5,541 | 5,587 | 5,527 | 5,536 | 667,200 | 2,768 |
| 2023-04-06 | 5,541 | 5,573 | 5,518 | 5,542 | 992,300 | 2,771 |
| 2023-04-05 | 5,605 | 5,610 | 5,532 | 5,557 | 1,177,300 | 2,778.50 |
| 2023-04-04 | 5,563 | 5,598 | 5,540 | 5,598 | 1,704,300 | 2,799 |
| 2023-04-03 | 5,477 | 5,555 | 5,475 | 5,550 | 1,438,600 | 2,775 |
| 2023-03-31 | 5,470 | 5,489 | 5,417 | 5,457 | 1,391,500 | 2,728.50 |
| 2023-03-30 | 5,408 | 5,464 | 5,388 | 5,460 | 1,696,100 | 2,730 |
| 2023-03-29 | 5,426 | 5,491 | 5,421 | 5,490 | 3,071,300 | 2,745 |
| 2023-03-28 | 5,430 | 5,467 | 5,365 | 5,409 | 1,756,000 | 2,704.50 |
| 2023-03-27 | 5,340 | 5,477 | 5,333 | 5,438 | 2,597,400 | 2,719 |
| 2023-03-24 | 5,298 | 5,312 | 5,264 | 5,299 | 1,049,700 | 2,649.50 |
| 2023-03-23 | 5,304 | 5,357 | 5,280 | 5,308 | 1,119,200 | 2,654 |
| 2023-03-22 | 5,315 | 5,377 | 5,295 | 5,306 | 1,140,500 | 2,653 |
| 2023-03-20 | 5,375 | 5,376 | 5,255 | 5,256 | 1,064,200 | 2,628 |
| 2023-03-17 | 5,256 | 5,390 | 5,256 | 5,374 | 1,757,300 | 2,687 |
| 2023-03-16 | 5,299 | 5,312 | 5,210 | 5,239 | 1,735,800 | 2,619.50 |
| 2023-03-15 | 5,409 | 5,439 | 5,342 | 5,353 | 1,322,000 | 2,676.50 |
| 2023-03-14 | 5,404 | 5,475 | 5,364 | 5,425 | 1,840,700 | 2,712.50 |
| 2023-03-13 | 5,380 | 5,433 | 5,361 | 5,416 | 1,145,300 | 2,708 |
| 2023-03-10 | 5,404 | 5,460 | 5,390 | 5,405 | 1,848,200 | 2,702.50 |
| 2023-03-09 | 5,500 | 5,547 | 5,487 | 5,504 | 2,041,800 | 2,752 |
| 2023-03-08 | 5,320 | 5,458 | 5,310 | 5,457 | 1,964,500 | 2,728.50 |
| 2023-03-07 | 5,280 | 5,315 | 5,271 | 5,314 | 954,900 | 2,657 |
| 2023-03-06 | 5,295 | 5,306 | 5,260 | 5,269 | 885,400 | 2,634.50 |
| 2023-03-03 | 5,264 | 5,283 | 5,246 | 5,268 | 980,600 | 2,634 |
| 2023-03-02 | 5,247 | 5,258 | 5,225 | 5,245 | 706,000 | 2,622.50 |
| 2023-03-01 | 5,269 | 5,269 | 5,212 | 5,226 | 912,700 | 2,613 |
| 2023-02-28 | 5,268 | 5,324 | 5,259 | 5,284 | 1,213,400 | 2,642 |
| 2023-02-27 | 5,256 | 5,282 | 5,220 | 5,281 | 787,100 | 2,640.50 |
| 2023-02-24 | 5,150 | 5,233 | 5,122 | 5,233 | 1,221,200 | 2,616.50 |
| 2023-02-22 | 5,183 | 5,199 | 5,115 | 5,125 | 1,181,400 | 2,562.50 |
| 2023-02-21 | 5,239 | 5,244 | 5,184 | 5,184 | 1,312,500 | 2,592 |
| 2023-02-20 | 5,235 | 5,296 | 5,213 | 5,280 | 1,017,900 | 2,640 |
| 2023-02-17 | 5,247 | 5,272 | 5,211 | 5,217 | 952,700 | 2,608.50 |
| 2023-02-16 | 5,235 | 5,269 | 5,222 | 5,252 | 919,200 | 2,626 |
| 2023-02-15 | 5,206 | 5,226 | 5,189 | 5,226 | 689,100 | 2,613 |
| 2023-02-14 | 5,216 | 5,231 | 5,191 | 5,197 | 736,200 | 2,598.50 |
| 2023-02-13 | 5,184 | 5,214 | 5,155 | 5,212 | 902,100 | 2,606 |
| 2023-02-10 | 5,225 | 5,235 | 5,175 | 5,183 | 1,169,700 | 2,591.50 |
| 2023-02-09 | 5,269 | 5,280 | 5,222 | 5,233 | 947,900 | 2,616.50 |
| 2023-02-08 | 5,264 | 5,275 | 5,203 | 5,269 | 1,437,400 | 2,634.50 |
| 2023-02-07 | 5,357 | 5,373 | 5,267 | 5,269 | 1,047,800 | 2,634.50 |
| 2023-02-06 | 5,315 | 5,339 | 5,295 | 5,316 | 937,800 | 2,658 |
| 2023-02-03 | 5,296 | 5,308 | 5,266 | 5,290 | 1,464,500 | 2,645 |
| 2023-02-02 | 5,282 | 5,338 | 5,250 | 5,317 | 2,238,500 | 2,658.50 |
| 2023-02-01 | 5,335 | 5,369 | 5,241 | 5,256 | 4,471,800 | 2,628 |
| 2023-01-31 | 5,502 | 5,518 | 5,415 | 5,435 | 2,179,800 | 2,717.50 |
| 2023-01-30 | 5,518 | 5,530 | 5,402 | 5,417 | 2,168,200 | 2,708.50 |
| 2023-01-27 | 5,550 | 5,553 | 5,472 | 5,505 | 1,036,900 | 2,752.50 |
| 2023-01-26 | 5,588 | 5,613 | 5,546 | 5,559 | 811,400 | 2,779.50 |
| 2023-01-25 | 5,569 | 5,619 | 5,549 | 5,588 | 1,024,300 | 2,794 |
| 2023-01-24 | 5,525 | 5,556 | 5,490 | 5,556 | 1,303,300 | 2,778 |
| 2023-01-23 | 5,526 | 5,540 | 5,475 | 5,526 | 1,073,600 | 2,763 |
| 2023-01-20 | 5,463 | 5,502 | 5,407 | 5,497 | 1,105,400 | 2,748.50 |
| 2023-01-19 | 5,401 | 5,505 | 5,401 | 5,439 | 1,090,800 | 2,719.50 |
| 2023-01-18 | 5,331 | 5,433 | 5,296 | 5,414 | 1,265,000 | 2,707 |
| 2023-01-17 | 5,344 | 5,371 | 5,304 | 5,304 | 946,800 | 2,652 |
| 2023-01-16 | 5,305 | 5,355 | 5,285 | 5,344 | 747,800 | 2,672 |
| 2023-01-13 | 5,348 | 5,364 | 5,320 | 5,339 | 1,010,200 | 2,669.50 |
| 2023-01-12 | 5,418 | 5,418 | 5,303 | 5,328 | 1,740,800 | 2,664 |
| 2023-01-11 | 5,498 | 5,534 | 5,440 | 5,440 | 940,100 | 2,720 |
| 2023-01-10 | 5,530 | 5,579 | 5,485 | 5,485 | 1,021,500 | 2,742.50 |
| 2023-01-06 | 5,527 | 5,544 | 5,507 | 5,518 | 736,100 | 2,759 |
| 2023-01-05 | 5,570 | 5,577 | 5,493 | 5,531 | 1,373,200 | 2,765.50 |
| 2023-01-04 | 5,712 | 5,731 | 5,607 | 5,609 | 974,000 | 2,804.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株