9101 日本郵船(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 | 4,362 | 4,408 | 4,334 | 4,371 | 5,243,300 | 4,371 |
| 2023-12-28 | 4,409 | 4,445 | 4,338 | 4,384 | 7,188,000 | 4,384 |
| 2023-12-27 | 4,410 | 4,556 | 4,389 | 4,541 | 9,808,200 | 4,541 |
| 2023-12-26 | 4,360 | 4,382 | 4,269 | 4,360 | 8,322,900 | 4,360 |
| 2023-12-25 | 4,647 | 4,670 | 4,269 | 4,290 | 14,199,000 | 4,290 |
| 2023-12-22 | 4,431 | 4,590 | 4,424 | 4,590 | 12,957,000 | 4,590 |
| 2023-12-21 | 4,325 | 4,444 | 4,288 | 4,426 | 12,613,500 | 4,426 |
| 2023-12-20 | 4,181 | 4,347 | 4,134 | 4,333 | 11,109,800 | 4,333 |
| 2023-12-19 | 4,106 | 4,200 | 4,057 | 4,200 | 8,333,500 | 4,200 |
| 2023-12-18 | 4,100 | 4,169 | 4,051 | 4,155 | 14,524,100 | 4,155 |
| 2023-12-15 | 3,753 | 3,925 | 3,745 | 3,911 | 9,237,300 | 3,911 |
| 2023-12-14 | 3,841 | 3,860 | 3,705 | 3,705 | 5,373,100 | 3,705 |
| 2023-12-13 | 3,923 | 3,939 | 3,842 | 3,862 | 3,851,500 | 3,862 |
| 2023-12-12 | 3,953 | 3,962 | 3,904 | 3,919 | 3,116,900 | 3,919 |
| 2023-12-11 | 3,903 | 3,934 | 3,883 | 3,918 | 3,255,900 | 3,918 |
| 2023-12-08 | 3,906 | 3,931 | 3,845 | 3,863 | 5,452,500 | 3,863 |
| 2023-12-07 | 4,050 | 4,054 | 3,942 | 3,942 | 5,157,600 | 3,942 |
| 2023-12-06 | 3,998 | 4,099 | 3,985 | 4,060 | 5,913,200 | 4,060 |
| 2023-12-05 | 4,052 | 4,078 | 4,007 | 4,050 | 4,611,800 | 4,050 |
| 2023-12-04 | 4,013 | 4,057 | 3,995 | 4,052 | 5,439,900 | 4,052 |
| 2023-12-01 | 3,999 | 4,025 | 3,953 | 3,992 | 4,715,300 | 3,992 |
| 2023-11-30 | 3,895 | 3,976 | 3,861 | 3,974 | 6,712,800 | 3,974 |
| 2023-11-29 | 3,946 | 3,966 | 3,902 | 3,902 | 4,081,800 | 3,902 |
| 2023-11-28 | 4,023 | 4,023 | 3,921 | 3,980 | 4,554,400 | 3,980 |
| 2023-11-27 | 3,970 | 4,033 | 3,967 | 4,009 | 5,442,000 | 4,009 |
| 2023-11-24 | 3,940 | 3,970 | 3,897 | 3,957 | 4,253,500 | 3,957 |
| 2023-11-22 | 3,900 | 3,938 | 3,856 | 3,932 | 5,412,600 | 3,932 |
| 2023-11-21 | 3,784 | 3,893 | 3,774 | 3,882 | 6,181,400 | 3,882 |
| 2023-11-20 | 3,765 | 3,815 | 3,753 | 3,770 | 4,149,100 | 3,770 |
| 2023-11-17 | 3,700 | 3,800 | 3,685 | 3,798 | 4,983,800 | 3,798 |
| 2023-11-16 | 3,693 | 3,727 | 3,662 | 3,718 | 3,638,400 | 3,718 |
| 2023-11-15 | 3,741 | 3,777 | 3,690 | 3,708 | 4,681,900 | 3,708 |
| 2023-11-14 | 3,721 | 3,752 | 3,671 | 3,691 | 4,492,100 | 3,691 |
| 2023-11-13 | 3,704 | 3,714 | 3,633 | 3,677 | 4,639,500 | 3,677 |
| 2023-11-10 | 3,614 | 3,707 | 3,596 | 3,693 | 7,387,600 | 3,693 |
| 2023-11-09 | 3,528 | 3,611 | 3,503 | 3,605 | 6,707,300 | 3,605 |
| 2023-11-08 | 3,531 | 3,602 | 3,461 | 3,521 | 11,480,600 | 3,521 |
| 2023-11-07 | 3,524 | 3,610 | 3,517 | 3,530 | 8,989,800 | 3,530 |
| 2023-11-06 | 3,644 | 3,678 | 3,502 | 3,594 | 20,302,800 | 3,594 |
| 2023-11-02 | 3,826 | 3,838 | 3,748 | 3,783 | 6,621,300 | 3,783 |
| 2023-11-01 | 3,701 | 3,813 | 3,693 | 3,813 | 7,123,900 | 3,813 |
| 2023-10-31 | 3,849 | 3,886 | 3,664 | 3,677 | 8,549,500 | 3,677 |
| 2023-10-30 | 3,807 | 3,839 | 3,787 | 3,820 | 9,113,400 | 3,820 |
| 2023-10-27 | 3,809 | 3,882 | 3,806 | 3,876 | 5,186,800 | 3,876 |
| 2023-10-26 | 3,734 | 3,793 | 3,725 | 3,763 | 4,595,300 | 3,763 |
| 2023-10-25 | 3,770 | 3,810 | 3,743 | 3,762 | 5,820,400 | 3,762 |
| 2023-10-24 | 3,773 | 3,774 | 3,646 | 3,713 | 9,415,500 | 3,713 |
| 2023-10-23 | 3,854 | 3,899 | 3,804 | 3,813 | 4,988,700 | 3,813 |
| 2023-10-20 | 3,804 | 3,869 | 3,735 | 3,863 | 6,602,700 | 3,863 |
| 2023-10-19 | 3,802 | 3,851 | 3,793 | 3,823 | 5,320,700 | 3,823 |
| 2023-10-18 | 3,902 | 3,943 | 3,791 | 3,864 | 6,503,100 | 3,864 |
| 2023-10-17 | 3,932 | 3,952 | 3,868 | 3,889 | 4,864,200 | 3,889 |
| 2023-10-16 | 3,938 | 4,004 | 3,858 | 3,890 | 5,618,500 | 3,890 |
| 2023-10-13 | 3,955 | 4,028 | 3,934 | 3,964 | 5,824,000 | 3,964 |
| 2023-10-12 | 4,001 | 4,045 | 3,932 | 3,957 | 7,240,600 | 3,957 |
| 2023-10-11 | 4,111 | 4,112 | 3,996 | 4,004 | 6,579,200 | 4,004 |
| 2023-10-10 | 4,008 | 4,157 | 4,008 | 4,128 | 8,162,800 | 4,128 |
| 2023-10-06 | 3,926 | 3,984 | 3,876 | 3,951 | 6,191,000 | 3,951 |
| 2023-10-05 | 3,807 | 3,882 | 3,770 | 3,875 | 5,923,800 | 3,875 |
| 2023-10-04 | 3,850 | 3,927 | 3,768 | 3,783 | 8,175,900 | 3,783 |
| 2023-10-03 | 3,878 | 3,909 | 3,833 | 3,884 | 5,360,300 | 3,884 |
| 2023-10-02 | 3,887 | 3,973 | 3,887 | 3,910 | 5,936,300 | 3,910 |
| 2023-09-29 | 4,019 | 4,026 | 3,844 | 3,886 | 9,584,600 | 3,886 |
| 2023-09-28 | 4,012 | 4,116 | 4,006 | 4,034 | 7,008,200 | 4,034 |
| 2023-09-27 | 4,120 | 4,152 | 4,065 | 4,076 | 7,036,900 | 4,076 |
| 2023-09-26 | 4,130 | 4,168 | 4,094 | 4,156 | 6,190,700 | 4,156 |
| 2023-09-25 | 4,200 | 4,200 | 4,092 | 4,109 | 6,247,200 | 4,109 |
| 2023-09-22 | 4,300 | 4,300 | 4,166 | 4,195 | 8,098,600 | 4,195 |
| 2023-09-21 | 4,335 | 4,380 | 4,294 | 4,311 | 5,661,700 | 4,311 |
| 2023-09-20 | 4,383 | 4,446 | 4,329 | 4,331 | 11,871,800 | 4,331 |
| 2023-09-19 | 4,151 | 4,392 | 4,147 | 4,382 | 14,532,700 | 4,382 |
| 2023-09-15 | 4,085 | 4,206 | 4,073 | 4,160 | 11,574,300 | 4,160 |
| 2023-09-14 | 4,021 | 4,064 | 3,966 | 4,064 | 7,306,900 | 4,064 |
| 2023-09-13 | 3,963 | 4,009 | 3,953 | 4,002 | 5,203,400 | 4,002 |
| 2023-09-12 | 3,925 | 3,959 | 3,901 | 3,940 | 4,433,800 | 3,940 |
| 2023-09-11 | 3,940 | 3,949 | 3,887 | 3,905 | 4,720,500 | 3,905 |
| 2023-09-08 | 3,900 | 3,954 | 3,898 | 3,921 | 5,328,900 | 3,921 |
| 2023-09-07 | 4,012 | 4,031 | 3,927 | 3,928 | 9,122,800 | 3,928 |
| 2023-09-06 | 4,095 | 4,117 | 3,801 | 3,997 | 14,996,500 | 3,997 |
| 2023-09-05 | 4,090 | 4,110 | 4,019 | 4,077 | 6,918,200 | 4,077 |
| 2023-09-04 | 3,988 | 4,082 | 3,985 | 4,074 | 9,097,700 | 4,074 |
| 2023-09-01 | 3,885 | 3,973 | 3,880 | 3,958 | 8,511,800 | 3,958 |
| 2023-08-31 | 3,868 | 3,896 | 3,853 | 3,886 | 4,692,600 | 3,886 |
| 2023-08-30 | 3,914 | 3,935 | 3,854 | 3,863 | 5,533,400 | 3,863 |
| 2023-08-29 | 3,900 | 3,912 | 3,878 | 3,896 | 4,962,500 | 3,896 |
| 2023-08-28 | 3,878 | 3,921 | 3,871 | 3,887 | 4,931,600 | 3,887 |
| 2023-08-25 | 3,845 | 3,890 | 3,831 | 3,852 | 5,741,700 | 3,852 |
| 2023-08-24 | 3,830 | 3,855 | 3,788 | 3,848 | 6,013,100 | 3,848 |
| 2023-08-23 | 3,785 | 3,822 | 3,760 | 3,808 | 4,866,500 | 3,808 |
| 2023-08-22 | 3,780 | 3,803 | 3,745 | 3,799 | 4,981,400 | 3,799 |
| 2023-08-21 | 3,800 | 3,875 | 3,783 | 3,801 | 8,018,100 | 3,801 |
| 2023-08-18 | 3,765 | 3,806 | 3,763 | 3,793 | 3,992,500 | 3,793 |
| 2023-08-17 | 3,771 | 3,819 | 3,714 | 3,790 | 6,644,200 | 3,790 |
| 2023-08-16 | 3,837 | 3,874 | 3,753 | 3,767 | 7,423,700 | 3,767 |
| 2023-08-15 | 3,791 | 3,859 | 3,790 | 3,839 | 6,142,500 | 3,839 |
| 2023-08-14 | 3,837 | 3,838 | 3,756 | 3,772 | 7,205,800 | 3,772 |
| 2023-08-10 | 3,868 | 3,869 | 3,777 | 3,839 | 7,299,000 | 3,839 |
| 2023-08-09 | 3,930 | 3,940 | 3,823 | 3,850 | 8,740,800 | 3,850 |
| 2023-08-08 | 3,855 | 3,915 | 3,854 | 3,910 | 10,660,100 | 3,910 |
| 2023-08-07 | 3,776 | 3,864 | 3,764 | 3,837 | 10,820,000 | 3,837 |
| 2023-08-04 | 3,710 | 3,855 | 3,666 | 3,819 | 24,664,100 | 3,819 |
| 2023-08-03 | 3,480 | 3,738 | 3,471 | 3,703 | 37,656,100 | 3,703 |
| 2023-08-02 | 3,480 | 3,506 | 3,453 | 3,453 | 4,468,500 | 3,453 |
| 2023-08-01 | 3,479 | 3,514 | 3,457 | 3,498 | 6,289,800 | 3,498 |
| 2023-07-31 | 3,500 | 3,522 | 3,428 | 3,448 | 8,936,900 | 3,448 |
| 2023-07-28 | 3,457 | 3,498 | 3,436 | 3,496 | 7,067,200 | 3,496 |
| 2023-07-27 | 3,461 | 3,479 | 3,450 | 3,470 | 5,112,800 | 3,470 |
| 2023-07-26 | 3,460 | 3,461 | 3,395 | 3,433 | 4,333,200 | 3,433 |
| 2023-07-25 | 3,434 | 3,464 | 3,422 | 3,451 | 5,288,500 | 3,451 |
| 2023-07-24 | 3,418 | 3,427 | 3,377 | 3,416 | 4,185,400 | 3,416 |
| 2023-07-21 | 3,458 | 3,469 | 3,401 | 3,417 | 4,501,700 | 3,417 |
| 2023-07-20 | 3,446 | 3,474 | 3,402 | 3,443 | 6,446,700 | 3,443 |
| 2023-07-19 | 3,398 | 3,442 | 3,393 | 3,437 | 8,584,700 | 3,437 |
| 2023-07-18 | 3,315 | 3,379 | 3,299 | 3,367 | 6,411,000 | 3,367 |
| 2023-07-14 | 3,319 | 3,384 | 3,316 | 3,343 | 7,211,900 | 3,343 |
| 2023-07-13 | 3,287 | 3,309 | 3,247 | 3,297 | 3,904,900 | 3,297 |
| 2023-07-12 | 3,269 | 3,308 | 3,258 | 3,287 | 4,588,600 | 3,287 |
| 2023-07-11 | 3,294 | 3,300 | 3,240 | 3,267 | 4,559,300 | 3,267 |
| 2023-07-10 | 3,346 | 3,370 | 3,260 | 3,260 | 6,671,300 | 3,260 |
| 2023-07-07 | 3,330 | 3,372 | 3,306 | 3,352 | 6,122,200 | 3,352 |
| 2023-07-06 | 3,385 | 3,397 | 3,337 | 3,338 | 6,952,200 | 3,338 |
| 2023-07-05 | 3,300 | 3,400 | 3,299 | 3,381 | 14,690,800 | 3,381 |
| 2023-07-04 | 3,275 | 3,290 | 3,259 | 3,285 | 6,303,200 | 3,285 |
| 2023-07-03 | 3,210 | 3,273 | 3,210 | 3,257 | 8,647,500 | 3,257 |
| 2023-06-30 | 3,162 | 3,208 | 3,144 | 3,190 | 7,494,900 | 3,190 |
| 2023-06-29 | 3,195 | 3,212 | 3,108 | 3,136 | 6,234,100 | 3,136 |
| 2023-06-28 | 3,223 | 3,226 | 3,153 | 3,188 | 10,092,500 | 3,188 |
| 2023-06-27 | 3,150 | 3,228 | 3,143 | 3,223 | 14,859,900 | 3,223 |
| 2023-06-26 | 3,047 | 3,116 | 3,045 | 3,108 | 8,837,900 | 3,108 |
| 2023-06-23 | 3,055 | 3,061 | 3,015 | 3,040 | 4,808,100 | 3,040 |
| 2023-06-22 | 3,040 | 3,070 | 3,038 | 3,053 | 3,903,400 | 3,053 |
| 2023-06-21 | 2,994.5 | 3,037 | 2,983.5 | 3,034 | 4,474,000 | 3,034 |
| 2023-06-20 | 3,016 | 3,031 | 2,995.5 | 3,002 | 4,564,400 | 3,002 |
| 2023-06-19 | 3,014 | 3,017 | 2,985.5 | 3,004 | 6,618,200 | 3,004 |
| 2023-06-16 | 3,049 | 3,049 | 3,016 | 3,038 | 9,062,800 | 3,038 |
| 2023-06-15 | 3,016 | 3,081 | 3,001 | 3,069 | 7,885,500 | 3,069 |
| 2023-06-14 | 3,000 | 3,020 | 2,988 | 3,016 | 6,834,900 | 3,016 |
| 2023-06-13 | 3,009 | 3,009 | 2,966 | 2,992.5 | 7,979,500 | 2,992.50 |
| 2023-06-12 | 3,030 | 3,031 | 2,982.5 | 3,003 | 9,391,800 | 3,003 |
| 2023-06-09 | 3,108 | 3,109 | 3,062 | 3,076 | 6,542,000 | 3,076 |
| 2023-06-08 | 3,050 | 3,126 | 3,046 | 3,096 | 8,923,100 | 3,096 |
| 2023-06-07 | 3,072 | 3,096 | 3,030 | 3,031 | 6,214,300 | 3,031 |
| 2023-06-06 | 3,070 | 3,077 | 3,040 | 3,063 | 4,791,000 | 3,063 |
| 2023-06-05 | 3,050 | 3,092 | 3,050 | 3,089 | 9,682,700 | 3,089 |
| 2023-06-02 | 3,030 | 3,030 | 2,988.5 | 3,009 | 5,042,800 | 3,009 |
| 2023-06-01 | 2,960 | 3,008 | 2,955.5 | 3,007 | 6,661,000 | 3,007 |
| 2023-05-31 | 2,975 | 2,990 | 2,963 | 2,972.5 | 10,444,300 | 2,972.50 |
| 2023-05-30 | 3,029 | 3,042 | 2,980 | 3,000 | 4,850,900 | 3,000 |
| 2023-05-29 | 2,968 | 3,039 | 2,964.5 | 3,014 | 8,552,700 | 3,014 |
| 2023-05-26 | 2,982.5 | 2,999.5 | 2,929.5 | 2,929.5 | 7,312,000 | 2,929.50 |
| 2023-05-25 | 3,010 | 3,010 | 2,959 | 2,965 | 10,267,800 | 2,965 |
| 2023-05-24 | 3,056 | 3,077 | 3,025 | 3,027 | 4,841,100 | 3,027 |
| 2023-05-23 | 3,069 | 3,087 | 3,015 | 3,051 | 7,341,800 | 3,051 |
| 2023-05-22 | 3,021 | 3,036 | 3,001 | 3,032 | 5,932,400 | 3,032 |
| 2023-05-19 | 3,046 | 3,050 | 3,015 | 3,030 | 5,597,500 | 3,030 |
| 2023-05-18 | 3,008 | 3,068 | 3,008 | 3,057 | 9,642,100 | 3,057 |
| 2023-05-17 | 3,042 | 3,048 | 2,971 | 2,989 | 12,340,100 | 2,989 |
| 2023-05-16 | 3,107 | 3,111 | 3,025 | 3,034 | 10,927,900 | 3,034 |
| 2023-05-15 | 3,117 | 3,124 | 3,093 | 3,112 | 6,516,600 | 3,112 |
| 2023-05-12 | 3,127 | 3,134 | 3,108 | 3,114 | 6,618,700 | 3,114 |
| 2023-05-11 | 3,188 | 3,207 | 3,124 | 3,135 | 9,359,300 | 3,135 |
| 2023-05-10 | 3,142 | 3,259 | 3,141 | 3,210 | 19,760,200 | 3,210 |
| 2023-05-09 | 3,210 | 3,268 | 3,052 | 3,168 | 33,548,300 | 3,168 |
| 2023-05-08 | 3,100 | 3,153 | 3,068 | 3,153 | 9,383,900 | 3,153 |
| 2023-05-02 | 3,117 | 3,131 | 3,086 | 3,104 | 9,837,500 | 3,104 |
| 2023-05-01 | 3,143 | 3,149 | 3,075 | 3,116 | 13,098,800 | 3,116 |
| 2023-04-28 | 3,229 | 3,235 | 3,128 | 3,203 | 14,941,300 | 3,203 |
| 2023-04-27 | 3,168 | 3,191 | 3,139 | 3,186 | 8,871,800 | 3,186 |
| 2023-04-26 | 3,200 | 3,226 | 3,175 | 3,197 | 10,263,700 | 3,197 |
| 2023-04-25 | 3,325 | 3,332 | 3,248 | 3,250 | 8,199,000 | 3,250 |
| 2023-04-24 | 3,350 | 3,350 | 3,275 | 3,283 | 10,647,400 | 3,283 |
| 2023-04-21 | 3,387 | 3,407 | 3,368 | 3,389 | 7,659,700 | 3,389 |
| 2023-04-20 | 3,410 | 3,428 | 3,379 | 3,409 | 7,531,100 | 3,409 |
| 2023-04-19 | 3,488 | 3,500 | 3,431 | 3,447 | 7,996,700 | 3,447 |
| 2023-04-18 | 3,496 | 3,500 | 3,436 | 3,479 | 8,401,300 | 3,479 |
| 2023-04-17 | 3,435 | 3,478 | 3,420 | 3,478 | 14,927,300 | 3,478 |
| 2023-04-14 | 3,439 | 3,440 | 3,367 | 3,378 | 9,894,700 | 3,378 |
| 2023-04-13 | 3,410 | 3,455 | 3,373 | 3,414 | 14,605,600 | 3,414 |
| 2023-04-12 | 3,341 | 3,400 | 3,341 | 3,400 | 14,202,600 | 3,400 |
| 2023-04-11 | 3,293 | 3,327 | 3,285 | 3,313 | 11,138,700 | 3,313 |
| 2023-04-10 | 3,225 | 3,290 | 3,214 | 3,278 | 13,098,100 | 3,278 |
| 2023-04-07 | 3,150 | 3,170 | 3,132 | 3,166 | 7,065,100 | 3,166 |
| 2023-04-06 | 3,181 | 3,181 | 3,122 | 3,122 | 10,727,700 | 3,122 |
| 2023-04-05 | 3,145 | 3,260 | 3,142 | 3,215 | 16,539,700 | 3,215 |
| 2023-04-04 | 3,086 | 3,185 | 3,083 | 3,185 | 14,038,400 | 3,185 |
| 2023-04-03 | 3,034 | 3,119 | 3,014 | 3,073 | 13,242,600 | 3,073 |
| 2023-03-31 | 3,221 | 3,222 | 3,067 | 3,089 | 20,933,900 | 3,089 |
| 2023-03-30 | 3,072 | 3,237 | 3,070 | 3,220 | 26,188,900 | 3,220 |
| 2023-03-29 | 3,288 | 3,296 | 3,240 | 3,263 | 18,720,900 | 3,263 |
| 2023-03-28 | 3,287 | 3,305 | 3,258 | 3,293 | 9,936,200 | 3,293 |
| 2023-03-27 | 3,320 | 3,332 | 3,247 | 3,288 | 10,642,500 | 3,288 |
| 2023-03-24 | 3,286 | 3,306 | 3,275 | 3,305 | 7,921,700 | 3,305 |
| 2023-03-23 | 3,235 | 3,278 | 3,218 | 3,271 | 8,489,400 | 3,271 |
| 2023-03-22 | 3,255 | 3,349 | 3,255 | 3,283 | 10,861,500 | 3,283 |
| 2023-03-20 | 3,264 | 3,270 | 3,181 | 3,198 | 15,531,000 | 3,198 |
| 2023-03-17 | 3,330 | 3,366 | 3,261 | 3,314 | 16,504,400 | 3,314 |
| 2023-03-16 | 3,331 | 3,370 | 3,295 | 3,318 | 13,385,200 | 3,318 |
| 2023-03-15 | 3,396 | 3,427 | 3,376 | 3,390 | 11,397,700 | 3,390 |
| 2023-03-14 | 3,385 | 3,385 | 3,326 | 3,349 | 14,109,400 | 3,349 |
| 2023-03-13 | 3,325 | 3,444 | 3,301 | 3,406 | 24,137,800 | 3,406 |
| 2023-03-10 | 3,620 | 3,669 | 3,381 | 3,395 | 44,369,400 | 3,395 |
| 2023-03-09 | 3,591 | 3,635 | 3,583 | 3,634 | 12,817,200 | 3,634 |
| 2023-03-08 | 3,535 | 3,577 | 3,513 | 3,571 | 12,028,900 | 3,571 |
| 2023-03-07 | 3,563 | 3,572 | 3,504 | 3,560 | 12,469,800 | 3,560 |
| 2023-03-06 | 3,520 | 3,599 | 3,501 | 3,580 | 13,952,200 | 3,580 |
| 2023-03-03 | 3,512 | 3,528 | 3,457 | 3,506 | 11,264,900 | 3,506 |
| 2023-03-02 | 3,532 | 3,538 | 3,437 | 3,490 | 14,133,400 | 3,490 |
| 2023-03-01 | 3,500 | 3,517 | 3,375 | 3,473 | 25,414,800 | 3,473 |
| 2023-02-28 | 3,641 | 3,724 | 3,522 | 3,532 | 29,632,700 | 3,532 |
| 2023-02-27 | 3,595 | 3,644 | 3,570 | 3,642 | 14,001,300 | 3,642 |
| 2023-02-24 | 3,510 | 3,595 | 3,497 | 3,595 | 23,501,400 | 3,595 |
| 2023-02-22 | 3,350 | 3,453 | 3,345 | 3,451 | 17,276,800 | 3,451 |
| 2023-02-21 | 3,335 | 3,371 | 3,330 | 3,358 | 8,212,900 | 3,358 |
| 2023-02-20 | 3,359 | 3,372 | 3,328 | 3,329 | 8,300,300 | 3,329 |
| 2023-02-17 | 3,330 | 3,356 | 3,279 | 3,355 | 11,643,300 | 3,355 |
| 2023-02-16 | 3,300 | 3,340 | 3,300 | 3,340 | 8,972,600 | 3,340 |
| 2023-02-15 | 3,273 | 3,299 | 3,260 | 3,298 | 6,488,600 | 3,298 |
| 2023-02-14 | 3,285 | 3,298 | 3,245 | 3,277 | 8,656,600 | 3,277 |
| 2023-02-13 | 3,226 | 3,269 | 3,217 | 3,269 | 11,525,300 | 3,269 |
| 2023-02-10 | 3,215 | 3,233 | 3,193 | 3,201 | 6,493,600 | 3,201 |
| 2023-02-09 | 3,182 | 3,212 | 3,182 | 3,210 | 7,394,800 | 3,210 |
| 2023-02-08 | 3,206 | 3,211 | 3,168 | 3,182 | 6,597,000 | 3,182 |
| 2023-02-07 | 3,184 | 3,249 | 3,181 | 3,194 | 14,368,700 | 3,194 |
| 2023-02-06 | 3,140 | 3,197 | 3,134 | 3,172 | 13,298,500 | 3,172 |
| 2023-02-03 | 3,190 | 3,225 | 3,065 | 3,104 | 21,212,400 | 3,104 |
| 2023-02-02 | 3,200 | 3,222 | 3,159 | 3,165 | 11,013,400 | 3,165 |
| 2023-02-01 | 3,100 | 3,175 | 3,089 | 3,175 | 13,990,400 | 3,175 |
| 2023-01-31 | 3,059 | 3,092 | 3,006 | 3,075 | 13,271,300 | 3,075 |
| 2023-01-30 | 3,005 | 3,062 | 3,002 | 3,034 | 10,029,500 | 3,034 |
| 2023-01-27 | 3,065 | 3,077 | 2,990 | 3,040 | 22,551,400 | 3,040 |
| 2023-01-26 | 3,156 | 3,179 | 3,110 | 3,165 | 13,537,500 | 3,165 |
| 2023-01-25 | 3,199 | 3,249 | 3,191 | 3,242 | 11,654,400 | 3,242 |
| 2023-01-24 | 3,210 | 3,223 | 3,165 | 3,174 | 9,626,400 | 3,174 |
| 2023-01-23 | 3,188 | 3,209 | 3,165 | 3,198 | 7,719,200 | 3,198 |
| 2023-01-20 | 3,128 | 3,182 | 3,125 | 3,180 | 10,050,600 | 3,180 |
| 2023-01-19 | 3,090 | 3,124 | 3,076 | 3,114 | 6,462,000 | 3,114 |
| 2023-01-18 | 3,068 | 3,168 | 3,044 | 3,106 | 11,444,200 | 3,106 |
| 2023-01-17 | 3,046 | 3,072 | 3,035 | 3,069 | 6,943,400 | 3,069 |
| 2023-01-16 | 3,018 | 3,034 | 2,987 | 3,000 | 8,838,400 | 3,000 |
| 2023-01-13 | 3,010 | 3,073 | 3,008 | 3,056 | 7,785,200 | 3,056 |
| 2023-01-12 | 3,052 | 3,078 | 3,005 | 3,050 | 8,521,000 | 3,050 |
| 2023-01-11 | 3,018 | 3,088 | 3,012 | 3,073 | 7,673,700 | 3,073 |
| 2023-01-10 | 2,970 | 3,039 | 2,911.5 | 3,039 | 10,222,800 | 3,039 |
| 2023-01-06 | 2,880 | 2,974.5 | 2,877.5 | 2,969.5 | 14,019,100 | 2,969.50 |
| 2023-01-05 | 2,923 | 2,939.5 | 2,857.5 | 2,877.5 | 16,767,900 | 2,877.50 |
| 2023-01-04 | 3,012 | 3,014 | 2,902.5 | 2,907.5 | 19,638,900 | 2,907.50 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.04株 [1985-03-27]1株→1.05株
