9301 三菱倉庫(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 | 4,212 | 4,271 | 4,212 | 4,249 | 197,900 | 4,249 |
| 2023-12-28 | 4,223 | 4,267 | 4,223 | 4,248 | 101,200 | 4,248 |
| 2023-12-27 | 4,265 | 4,318 | 4,250 | 4,277 | 206,300 | 4,277 |
| 2023-12-26 | 4,228 | 4,261 | 4,205 | 4,244 | 152,000 | 4,244 |
| 2023-12-25 | 4,319 | 4,334 | 4,198 | 4,202 | 171,400 | 4,202 |
| 2023-12-22 | 4,252 | 4,279 | 4,240 | 4,265 | 207,300 | 4,265 |
| 2023-12-21 | 4,242 | 4,280 | 4,211 | 4,252 | 363,200 | 4,252 |
| 2023-12-20 | 4,293 | 4,341 | 4,270 | 4,275 | 382,500 | 4,275 |
| 2023-12-19 | 4,314 | 4,357 | 4,267 | 4,345 | 291,900 | 4,345 |
| 2023-12-18 | 4,295 | 4,334 | 4,244 | 4,314 | 289,800 | 4,314 |
| 2023-12-15 | 4,394 | 4,419 | 4,320 | 4,355 | 410,500 | 4,355 |
| 2023-12-14 | 4,506 | 4,508 | 4,410 | 4,437 | 242,300 | 4,437 |
| 2023-12-13 | 4,562 | 4,568 | 4,477 | 4,477 | 239,900 | 4,477 |
| 2023-12-12 | 4,516 | 4,550 | 4,473 | 4,492 | 228,400 | 4,492 |
| 2023-12-11 | 4,485 | 4,510 | 4,468 | 4,497 | 163,100 | 4,497 |
| 2023-12-08 | 4,461 | 4,472 | 4,385 | 4,425 | 372,300 | 4,425 |
| 2023-12-07 | 4,501 | 4,555 | 4,493 | 4,505 | 244,500 | 4,505 |
| 2023-12-06 | 4,491 | 4,568 | 4,473 | 4,568 | 228,100 | 4,568 |
| 2023-12-05 | 4,480 | 4,528 | 4,457 | 4,458 | 269,900 | 4,458 |
| 2023-12-04 | 4,473 | 4,534 | 4,461 | 4,519 | 162,800 | 4,519 |
| 2023-12-01 | 4,494 | 4,553 | 4,461 | 4,531 | 288,000 | 4,531 |
| 2023-11-30 | 4,389 | 4,447 | 4,368 | 4,431 | 215,800 | 4,431 |
| 2023-11-29 | 4,386 | 4,454 | 4,376 | 4,417 | 149,800 | 4,417 |
| 2023-11-28 | 4,430 | 4,442 | 4,404 | 4,413 | 195,900 | 4,413 |
| 2023-11-27 | 4,440 | 4,450 | 4,385 | 4,412 | 162,800 | 4,412 |
| 2023-11-24 | 4,392 | 4,417 | 4,371 | 4,384 | 187,000 | 4,384 |
| 2023-11-22 | 4,314 | 4,393 | 4,314 | 4,351 | 142,900 | 4,351 |
| 2023-11-21 | 4,303 | 4,351 | 4,281 | 4,327 | 232,900 | 4,327 |
| 2023-11-20 | 4,328 | 4,406 | 4,307 | 4,327 | 241,800 | 4,327 |
| 2023-11-17 | 4,323 | 4,421 | 4,323 | 4,410 | 182,300 | 4,410 |
| 2023-11-16 | 4,365 | 4,382 | 4,309 | 4,325 | 304,200 | 4,325 |
| 2023-11-15 | 4,380 | 4,444 | 4,373 | 4,395 | 263,200 | 4,395 |
| 2023-11-14 | 4,395 | 4,406 | 4,349 | 4,369 | 202,400 | 4,369 |
| 2023-11-13 | 4,392 | 4,420 | 4,335 | 4,376 | 319,400 | 4,376 |
| 2023-11-10 | 4,315 | 4,365 | 4,248 | 4,302 | 434,000 | 4,302 |
| 2023-11-09 | 4,290 | 4,382 | 4,235 | 4,363 | 446,200 | 4,363 |
| 2023-11-08 | 4,310 | 4,369 | 4,292 | 4,331 | 509,800 | 4,331 |
| 2023-11-07 | 4,240 | 4,274 | 4,218 | 4,240 | 258,900 | 4,240 |
| 2023-11-06 | 4,287 | 4,323 | 4,206 | 4,240 | 369,900 | 4,240 |
| 2023-11-02 | 4,296 | 4,337 | 4,267 | 4,287 | 333,300 | 4,287 |
| 2023-11-01 | 4,056 | 4,282 | 4,051 | 4,265 | 555,700 | 4,265 |
| 2023-10-31 | 3,896 | 3,939 | 3,882 | 3,921 | 263,400 | 3,921 |
| 2023-10-30 | 3,887 | 3,929 | 3,873 | 3,902 | 802,400 | 3,902 |
| 2023-10-27 | 3,853 | 3,953 | 3,853 | 3,932 | 252,700 | 3,932 |
| 2023-10-26 | 3,868 | 3,907 | 3,831 | 3,849 | 176,600 | 3,849 |
| 2023-10-25 | 3,898 | 3,926 | 3,857 | 3,873 | 178,500 | 3,873 |
| 2023-10-24 | 3,878 | 3,879 | 3,787 | 3,855 | 201,500 | 3,855 |
| 2023-10-23 | 3,877 | 3,900 | 3,862 | 3,869 | 152,200 | 3,869 |
| 2023-10-20 | 3,875 | 3,902 | 3,851 | 3,879 | 183,700 | 3,879 |
| 2023-10-19 | 3,871 | 3,909 | 3,860 | 3,893 | 183,500 | 3,893 |
| 2023-10-18 | 3,988 | 3,988 | 3,901 | 3,930 | 288,100 | 3,930 |
| 2023-10-17 | 3,931 | 3,968 | 3,920 | 3,952 | 148,200 | 3,952 |
| 2023-10-16 | 3,915 | 3,929 | 3,888 | 3,908 | 218,900 | 3,908 |
| 2023-10-13 | 3,955 | 3,980 | 3,931 | 3,945 | 283,300 | 3,945 |
| 2023-10-12 | 3,943 | 3,984 | 3,918 | 3,980 | 294,000 | 3,980 |
| 2023-10-11 | 3,994 | 3,996 | 3,937 | 3,937 | 249,800 | 3,937 |
| 2023-10-10 | 3,905 | 3,988 | 3,905 | 3,961 | 299,500 | 3,961 |
| 2023-10-06 | 3,837 | 3,893 | 3,805 | 3,862 | 205,500 | 3,862 |
| 2023-10-05 | 3,794 | 3,871 | 3,793 | 3,870 | 323,500 | 3,870 |
| 2023-10-04 | 3,869 | 3,870 | 3,785 | 3,785 | 319,700 | 3,785 |
| 2023-10-03 | 3,926 | 3,937 | 3,863 | 3,895 | 348,100 | 3,895 |
| 2023-10-02 | 3,991 | 4,063 | 3,950 | 3,953 | 271,700 | 3,953 |
| 2023-09-29 | 3,988 | 4,028 | 3,939 | 3,972 | 596,400 | 3,972 |
| 2023-09-28 | 4,015 | 4,059 | 3,945 | 3,968 | 356,400 | 3,968 |
| 2023-09-27 | 4,071 | 4,087 | 4,011 | 4,065 | 266,300 | 4,065 |
| 2023-09-26 | 4,111 | 4,131 | 4,086 | 4,100 | 190,700 | 4,100 |
| 2023-09-25 | 4,124 | 4,128 | 4,073 | 4,106 | 176,100 | 4,106 |
| 2023-09-22 | 4,100 | 4,124 | 4,080 | 4,108 | 231,400 | 4,108 |
| 2023-09-21 | 4,100 | 4,152 | 4,095 | 4,125 | 257,800 | 4,125 |
| 2023-09-20 | 4,150 | 4,166 | 4,100 | 4,100 | 237,500 | 4,100 |
| 2023-09-19 | 4,107 | 4,150 | 4,107 | 4,126 | 304,100 | 4,126 |
| 2023-09-15 | 4,057 | 4,127 | 4,032 | 4,101 | 457,300 | 4,101 |
| 2023-09-14 | 4,000 | 4,016 | 3,941 | 3,992 | 231,200 | 3,992 |
| 2023-09-13 | 3,950 | 3,982 | 3,944 | 3,958 | 204,600 | 3,958 |
| 2023-09-12 | 3,881 | 3,945 | 3,881 | 3,936 | 202,900 | 3,936 |
| 2023-09-11 | 3,895 | 3,923 | 3,843 | 3,858 | 189,300 | 3,858 |
| 2023-09-08 | 3,945 | 3,960 | 3,866 | 3,882 | 367,700 | 3,882 |
| 2023-09-07 | 3,959 | 3,996 | 3,945 | 3,945 | 265,700 | 3,945 |
| 2023-09-06 | 3,997 | 3,997 | 3,928 | 3,930 | 225,700 | 3,930 |
| 2023-09-05 | 3,983 | 4,000 | 3,962 | 3,997 | 216,900 | 3,997 |
| 2023-09-04 | 3,920 | 3,990 | 3,920 | 3,987 | 208,900 | 3,987 |
| 2023-09-01 | 3,856 | 3,912 | 3,851 | 3,898 | 207,000 | 3,898 |
| 2023-08-31 | 3,887 | 3,910 | 3,853 | 3,871 | 291,400 | 3,871 |
| 2023-08-30 | 3,880 | 3,928 | 3,876 | 3,897 | 253,100 | 3,897 |
| 2023-08-29 | 3,873 | 3,890 | 3,845 | 3,850 | 212,600 | 3,850 |
| 2023-08-28 | 3,816 | 3,871 | 3,812 | 3,860 | 141,800 | 3,860 |
| 2023-08-25 | 3,801 | 3,832 | 3,777 | 3,782 | 198,500 | 3,782 |
| 2023-08-24 | 3,779 | 3,845 | 3,758 | 3,845 | 177,500 | 3,845 |
| 2023-08-23 | 3,740 | 3,792 | 3,740 | 3,780 | 189,300 | 3,780 |
| 2023-08-22 | 3,721 | 3,776 | 3,700 | 3,767 | 142,300 | 3,767 |
| 2023-08-21 | 3,711 | 3,752 | 3,696 | 3,723 | 226,900 | 3,723 |
| 2023-08-18 | 3,693 | 3,718 | 3,678 | 3,688 | 135,600 | 3,688 |
| 2023-08-17 | 3,774 | 3,774 | 3,663 | 3,714 | 192,100 | 3,714 |
| 2023-08-16 | 3,786 | 3,800 | 3,766 | 3,775 | 189,200 | 3,775 |
| 2023-08-15 | 3,816 | 3,835 | 3,790 | 3,816 | 179,300 | 3,816 |
| 2023-08-14 | 3,819 | 3,852 | 3,782 | 3,794 | 206,800 | 3,794 |
| 2023-08-10 | 3,742 | 3,829 | 3,739 | 3,821 | 332,000 | 3,821 |
| 2023-08-09 | 3,730 | 3,742 | 3,713 | 3,739 | 209,000 | 3,739 |
| 2023-08-08 | 3,680 | 3,722 | 3,672 | 3,716 | 236,600 | 3,716 |
| 2023-08-07 | 3,600 | 3,664 | 3,572 | 3,656 | 161,900 | 3,656 |
| 2023-08-04 | 3,613 | 3,637 | 3,584 | 3,618 | 306,600 | 3,618 |
| 2023-08-03 | 3,594 | 3,675 | 3,584 | 3,628 | 353,700 | 3,628 |
| 2023-08-02 | 3,560 | 3,626 | 3,553 | 3,618 | 346,700 | 3,618 |
| 2023-08-01 | 3,613 | 3,618 | 3,553 | 3,560 | 474,200 | 3,560 |
| 2023-07-31 | 3,551 | 3,609 | 3,538 | 3,569 | 453,700 | 3,569 |
| 2023-07-28 | 3,428 | 3,509 | 3,418 | 3,501 | 522,100 | 3,501 |
| 2023-07-27 | 3,525 | 3,526 | 3,484 | 3,514 | 228,900 | 3,514 |
| 2023-07-26 | 3,498 | 3,518 | 3,453 | 3,512 | 254,900 | 3,512 |
| 2023-07-25 | 3,502 | 3,519 | 3,483 | 3,517 | 170,100 | 3,517 |
| 2023-07-24 | 3,500 | 3,509 | 3,464 | 3,502 | 208,900 | 3,502 |
| 2023-07-21 | 3,485 | 3,489 | 3,438 | 3,472 | 155,700 | 3,472 |
| 2023-07-20 | 3,466 | 3,470 | 3,446 | 3,453 | 169,200 | 3,453 |
| 2023-07-19 | 3,482 | 3,482 | 3,433 | 3,468 | 193,800 | 3,468 |
| 2023-07-18 | 3,450 | 3,469 | 3,424 | 3,440 | 123,200 | 3,440 |
| 2023-07-14 | 3,454 | 3,519 | 3,444 | 3,458 | 378,800 | 3,458 |
| 2023-07-13 | 3,450 | 3,457 | 3,398 | 3,449 | 160,000 | 3,449 |
| 2023-07-12 | 3,480 | 3,481 | 3,424 | 3,453 | 190,200 | 3,453 |
| 2023-07-11 | 3,477 | 3,481 | 3,431 | 3,436 | 193,000 | 3,436 |
| 2023-07-10 | 3,475 | 3,492 | 3,427 | 3,456 | 306,600 | 3,456 |
| 2023-07-07 | 3,452 | 3,477 | 3,425 | 3,458 | 281,200 | 3,458 |
| 2023-07-06 | 3,509 | 3,513 | 3,447 | 3,471 | 185,500 | 3,471 |
| 2023-07-05 | 3,536 | 3,537 | 3,492 | 3,513 | 191,200 | 3,513 |
| 2023-07-04 | 3,591 | 3,610 | 3,546 | 3,552 | 213,100 | 3,552 |
| 2023-07-03 | 3,558 | 3,626 | 3,558 | 3,602 | 310,100 | 3,602 |
| 2023-06-30 | 3,521 | 3,560 | 3,504 | 3,549 | 306,500 | 3,549 |
| 2023-06-29 | 3,578 | 3,607 | 3,552 | 3,556 | 263,500 | 3,556 |
| 2023-06-28 | 3,573 | 3,586 | 3,530 | 3,586 | 262,900 | 3,586 |
| 2023-06-27 | 3,588 | 3,588 | 3,506 | 3,550 | 275,000 | 3,550 |
| 2023-06-26 | 3,580 | 3,632 | 3,554 | 3,599 | 157,800 | 3,599 |
| 2023-06-23 | 3,653 | 3,673 | 3,557 | 3,579 | 230,000 | 3,579 |
| 2023-06-22 | 3,615 | 3,661 | 3,604 | 3,639 | 171,100 | 3,639 |
| 2023-06-21 | 3,573 | 3,617 | 3,569 | 3,587 | 262,500 | 3,587 |
| 2023-06-20 | 3,595 | 3,622 | 3,580 | 3,605 | 321,600 | 3,605 |
| 2023-06-19 | 3,638 | 3,645 | 3,556 | 3,578 | 261,400 | 3,578 |
| 2023-06-16 | 3,580 | 3,609 | 3,562 | 3,609 | 421,100 | 3,609 |
| 2023-06-15 | 3,584 | 3,616 | 3,568 | 3,599 | 309,400 | 3,599 |
| 2023-06-14 | 3,536 | 3,565 | 3,526 | 3,550 | 274,900 | 3,550 |
| 2023-06-13 | 3,500 | 3,546 | 3,498 | 3,521 | 209,200 | 3,521 |
| 2023-06-12 | 3,494 | 3,500 | 3,474 | 3,491 | 166,600 | 3,491 |
| 2023-06-09 | 3,494 | 3,519 | 3,458 | 3,492 | 475,200 | 3,492 |
| 2023-06-08 | 3,449 | 3,467 | 3,408 | 3,424 | 202,700 | 3,424 |
| 2023-06-07 | 3,500 | 3,528 | 3,439 | 3,439 | 290,200 | 3,439 |
| 2023-06-06 | 3,429 | 3,485 | 3,429 | 3,476 | 248,800 | 3,476 |
| 2023-06-05 | 3,439 | 3,478 | 3,439 | 3,472 | 269,900 | 3,472 |
| 2023-06-02 | 3,400 | 3,420 | 3,385 | 3,410 | 172,500 | 3,410 |
| 2023-06-01 | 3,405 | 3,415 | 3,355 | 3,370 | 189,000 | 3,370 |
| 2023-05-31 | 3,440 | 3,455 | 3,395 | 3,400 | 409,400 | 3,400 |
| 2023-05-30 | 3,490 | 3,490 | 3,450 | 3,480 | 154,500 | 3,480 |
| 2023-05-29 | 3,490 | 3,510 | 3,475 | 3,475 | 245,900 | 3,475 |
| 2023-05-26 | 3,475 | 3,485 | 3,435 | 3,440 | 225,800 | 3,440 |
| 2023-05-25 | 3,460 | 3,500 | 3,455 | 3,475 | 161,000 | 3,475 |
| 2023-05-24 | 3,530 | 3,540 | 3,480 | 3,495 | 210,500 | 3,495 |
| 2023-05-23 | 3,585 | 3,590 | 3,505 | 3,530 | 254,000 | 3,530 |
| 2023-05-22 | 3,525 | 3,585 | 3,525 | 3,565 | 246,800 | 3,565 |
| 2023-05-19 | 3,540 | 3,555 | 3,500 | 3,535 | 237,400 | 3,535 |
| 2023-05-18 | 3,540 | 3,545 | 3,475 | 3,495 | 251,400 | 3,495 |
| 2023-05-17 | 3,495 | 3,525 | 3,485 | 3,525 | 293,200 | 3,525 |
| 2023-05-16 | 3,490 | 3,510 | 3,475 | 3,495 | 193,000 | 3,495 |
| 2023-05-15 | 3,460 | 3,485 | 3,435 | 3,480 | 183,200 | 3,480 |
| 2023-05-12 | 3,315 | 3,435 | 3,260 | 3,420 | 466,800 | 3,420 |
| 2023-05-11 | 3,425 | 3,435 | 3,375 | 3,385 | 208,200 | 3,385 |
| 2023-05-10 | 3,490 | 3,495 | 3,435 | 3,455 | 241,600 | 3,455 |
| 2023-05-09 | 3,445 | 3,470 | 3,425 | 3,470 | 314,100 | 3,470 |
| 2023-05-08 | 3,410 | 3,470 | 3,410 | 3,440 | 305,200 | 3,440 |
| 2023-05-02 | 3,465 | 3,485 | 3,420 | 3,430 | 245,000 | 3,430 |
| 2023-05-01 | 3,370 | 3,455 | 3,330 | 3,445 | 571,200 | 3,445 |
| 2023-04-28 | 3,310 | 3,360 | 3,295 | 3,360 | 305,100 | 3,360 |
| 2023-04-27 | 3,255 | 3,275 | 3,245 | 3,275 | 209,700 | 3,275 |
| 2023-04-26 | 3,255 | 3,280 | 3,235 | 3,270 | 160,900 | 3,270 |
| 2023-04-25 | 3,280 | 3,295 | 3,260 | 3,275 | 202,900 | 3,275 |
| 2023-04-24 | 3,250 | 3,280 | 3,240 | 3,265 | 121,400 | 3,265 |
| 2023-04-21 | 3,220 | 3,260 | 3,215 | 3,240 | 162,700 | 3,240 |
| 2023-04-20 | 3,225 | 3,265 | 3,215 | 3,240 | 152,600 | 3,240 |
| 2023-04-19 | 3,220 | 3,250 | 3,210 | 3,235 | 190,200 | 3,235 |
| 2023-04-18 | 3,250 | 3,255 | 3,220 | 3,220 | 219,200 | 3,220 |
| 2023-04-17 | 3,220 | 3,260 | 3,220 | 3,235 | 190,200 | 3,235 |
| 2023-04-14 | 3,190 | 3,220 | 3,175 | 3,210 | 388,800 | 3,210 |
| 2023-04-13 | 3,145 | 3,190 | 3,125 | 3,180 | 212,000 | 3,180 |
| 2023-04-12 | 3,145 | 3,165 | 3,135 | 3,145 | 153,600 | 3,145 |
| 2023-04-11 | 3,130 | 3,150 | 3,125 | 3,135 | 204,300 | 3,135 |
| 2023-04-10 | 3,125 | 3,145 | 3,095 | 3,105 | 165,200 | 3,105 |
| 2023-04-07 | 3,110 | 3,115 | 3,090 | 3,100 | 145,500 | 3,100 |
| 2023-04-06 | 3,115 | 3,135 | 3,080 | 3,100 | 309,500 | 3,100 |
| 2023-04-05 | 3,180 | 3,180 | 3,095 | 3,100 | 275,800 | 3,100 |
| 2023-04-04 | 3,155 | 3,190 | 3,125 | 3,185 | 371,800 | 3,185 |
| 2023-04-03 | 3,125 | 3,165 | 3,090 | 3,160 | 189,700 | 3,160 |
| 2023-03-31 | 3,140 | 3,140 | 3,085 | 3,110 | 442,200 | 3,110 |
| 2023-03-30 | 3,100 | 3,110 | 3,075 | 3,110 | 199,800 | 3,110 |
| 2023-03-29 | 3,105 | 3,155 | 3,090 | 3,145 | 220,900 | 3,145 |
| 2023-03-28 | 3,090 | 3,125 | 3,085 | 3,105 | 172,500 | 3,105 |
| 2023-03-27 | 3,100 | 3,100 | 3,070 | 3,085 | 173,200 | 3,085 |
| 2023-03-24 | 3,065 | 3,075 | 3,045 | 3,075 | 193,600 | 3,075 |
| 2023-03-23 | 3,075 | 3,115 | 3,070 | 3,085 | 211,700 | 3,085 |
| 2023-03-22 | 3,150 | 3,160 | 3,070 | 3,115 | 298,800 | 3,115 |
| 2023-03-20 | 3,150 | 3,170 | 3,100 | 3,105 | 209,700 | 3,105 |
| 2023-03-17 | 3,185 | 3,185 | 3,135 | 3,175 | 249,200 | 3,175 |
| 2023-03-16 | 3,115 | 3,150 | 3,080 | 3,140 | 237,500 | 3,140 |
| 2023-03-15 | 3,170 | 3,190 | 3,160 | 3,180 | 170,100 | 3,180 |
| 2023-03-14 | 3,220 | 3,220 | 3,140 | 3,160 | 378,100 | 3,160 |
| 2023-03-13 | 3,270 | 3,280 | 3,200 | 3,225 | 259,900 | 3,225 |
| 2023-03-10 | 3,270 | 3,300 | 3,255 | 3,270 | 504,000 | 3,270 |
| 2023-03-09 | 3,275 | 3,295 | 3,275 | 3,285 | 166,200 | 3,285 |
| 2023-03-08 | 3,245 | 3,275 | 3,235 | 3,275 | 169,600 | 3,275 |
| 2023-03-07 | 3,230 | 3,265 | 3,230 | 3,250 | 213,400 | 3,250 |
| 2023-03-06 | 3,235 | 3,255 | 3,205 | 3,220 | 203,700 | 3,220 |
| 2023-03-03 | 3,175 | 3,230 | 3,170 | 3,220 | 299,200 | 3,220 |
| 2023-03-02 | 3,160 | 3,180 | 3,135 | 3,160 | 306,900 | 3,160 |
| 2023-03-01 | 3,135 | 3,180 | 3,135 | 3,150 | 223,400 | 3,150 |
| 2023-02-28 | 3,195 | 3,205 | 3,150 | 3,160 | 248,000 | 3,160 |
| 2023-02-27 | 3,190 | 3,200 | 3,175 | 3,175 | 110,900 | 3,175 |
| 2023-02-24 | 3,150 | 3,180 | 3,125 | 3,180 | 218,600 | 3,180 |
| 2023-02-22 | 3,185 | 3,190 | 3,115 | 3,145 | 343,800 | 3,145 |
| 2023-02-21 | 3,120 | 3,200 | 3,115 | 3,190 | 393,100 | 3,190 |
| 2023-02-20 | 3,080 | 3,125 | 3,080 | 3,115 | 185,600 | 3,115 |
| 2023-02-17 | 3,105 | 3,105 | 3,070 | 3,100 | 221,000 | 3,100 |
| 2023-02-16 | 3,145 | 3,155 | 3,100 | 3,100 | 191,100 | 3,100 |
| 2023-02-15 | 3,140 | 3,165 | 3,115 | 3,140 | 234,900 | 3,140 |
| 2023-02-14 | 3,190 | 3,190 | 3,140 | 3,145 | 173,800 | 3,145 |
| 2023-02-13 | 3,135 | 3,170 | 3,135 | 3,155 | 229,100 | 3,155 |
| 2023-02-10 | 3,195 | 3,195 | 3,135 | 3,150 | 498,900 | 3,150 |
| 2023-02-09 | 3,145 | 3,190 | 3,145 | 3,185 | 296,400 | 3,185 |
| 2023-02-08 | 3,110 | 3,170 | 3,105 | 3,165 | 370,100 | 3,165 |
| 2023-02-07 | 3,125 | 3,140 | 3,105 | 3,115 | 263,300 | 3,115 |
| 2023-02-06 | 3,100 | 3,135 | 3,095 | 3,105 | 344,200 | 3,105 |
| 2023-02-03 | 3,060 | 3,090 | 3,045 | 3,070 | 349,200 | 3,070 |
| 2023-02-02 | 3,070 | 3,075 | 3,005 | 3,055 | 551,200 | 3,055 |
| 2023-02-01 | 3,060 | 3,115 | 3,040 | 3,070 | 477,000 | 3,070 |
| 2023-01-31 | 3,015 | 3,060 | 2,996 | 3,025 | 682,800 | 3,025 |
| 2023-01-30 | 2,951 | 2,993 | 2,946 | 2,986 | 262,100 | 2,986 |
| 2023-01-27 | 2,969 | 2,976 | 2,938 | 2,960 | 249,700 | 2,960 |
| 2023-01-26 | 2,966 | 2,978 | 2,960 | 2,969 | 261,100 | 2,969 |
| 2023-01-25 | 2,951 | 2,975 | 2,950 | 2,958 | 335,700 | 2,958 |
| 2023-01-24 | 2,925 | 2,955 | 2,908 | 2,946 | 333,900 | 2,946 |
| 2023-01-23 | 2,931 | 2,935 | 2,906 | 2,908 | 268,400 | 2,908 |
| 2023-01-20 | 2,890 | 2,914 | 2,871 | 2,914 | 214,400 | 2,914 |
| 2023-01-19 | 2,894 | 2,903 | 2,877 | 2,879 | 334,300 | 2,879 |
| 2023-01-18 | 2,860 | 2,925 | 2,860 | 2,922 | 334,900 | 2,922 |
| 2023-01-17 | 2,818 | 2,852 | 2,813 | 2,844 | 370,900 | 2,844 |
| 2023-01-16 | 2,854 | 2,856 | 2,792 | 2,804 | 502,600 | 2,804 |
| 2023-01-13 | 2,888 | 2,905 | 2,863 | 2,882 | 412,500 | 2,882 |
| 2023-01-12 | 2,923 | 2,926 | 2,875 | 2,888 | 355,900 | 2,888 |
| 2023-01-11 | 2,906 | 2,933 | 2,901 | 2,921 | 377,300 | 2,921 |
| 2023-01-10 | 2,923 | 2,937 | 2,894 | 2,900 | 402,400 | 2,900 |
| 2023-01-06 | 2,939 | 2,950 | 2,923 | 2,934 | 221,000 | 2,934 |
| 2023-01-05 | 2,960 | 2,971 | 2,932 | 2,944 | 197,900 | 2,944 |
| 2023-01-04 | 2,996 | 3,000 | 2,952 | 2,959 | 233,400 | 2,959 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
