7832 (株)バンダイナムコホールディングス 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 | 2,808.5 | 2,844.5 | 2,802.5 | 2,826.5 | 1,949,400 | 2,826.50 |
| 2023-12-28 | 2,785 | 2,816.5 | 2,779.5 | 2,809.5 | 897,900 | 2,809.50 |
| 2023-12-27 | 2,779.5 | 2,822.5 | 2,768 | 2,802.5 | 1,799,800 | 2,802.50 |
| 2023-12-26 | 2,774.5 | 2,775 | 2,743 | 2,760 | 864,100 | 2,760 |
| 2023-12-25 | 2,746 | 2,782 | 2,743.5 | 2,762 | 869,500 | 2,762 |
| 2023-12-22 | 2,775 | 2,797 | 2,735.5 | 2,739 | 1,543,700 | 2,739 |
| 2023-12-21 | 2,802 | 2,814 | 2,769 | 2,776.5 | 1,693,500 | 2,776.50 |
| 2023-12-20 | 2,800 | 2,845 | 2,796.5 | 2,830.5 | 2,273,300 | 2,830.50 |
| 2023-12-19 | 2,720.5 | 2,790 | 2,706.5 | 2,784.5 | 1,596,800 | 2,784.50 |
| 2023-12-18 | 2,701 | 2,723 | 2,691.5 | 2,714 | 2,082,200 | 2,714 |
| 2023-12-15 | 2,721.5 | 2,756 | 2,708.5 | 2,725.5 | 2,621,500 | 2,725.50 |
| 2023-12-14 | 2,770 | 2,774.5 | 2,716 | 2,743 | 1,512,400 | 2,743 |
| 2023-12-13 | 2,763 | 2,774.5 | 2,730 | 2,751.5 | 1,832,100 | 2,751.50 |
| 2023-12-12 | 2,820.5 | 2,829 | 2,758 | 2,763.5 | 1,433,100 | 2,763.50 |
| 2023-12-11 | 2,803.5 | 2,819 | 2,780.5 | 2,808 | 2,025,500 | 2,808 |
| 2023-12-08 | 2,813 | 2,819.5 | 2,750 | 2,753.5 | 3,569,600 | 2,753.50 |
| 2023-12-07 | 2,837.5 | 2,868 | 2,814.5 | 2,814.5 | 3,101,500 | 2,814.50 |
| 2023-12-06 | 2,821.5 | 2,864.5 | 2,820.5 | 2,862.5 | 2,611,800 | 2,862.50 |
| 2023-12-05 | 2,795 | 2,839.5 | 2,791.5 | 2,821.5 | 2,640,000 | 2,821.50 |
| 2023-12-04 | 2,895 | 2,903.5 | 2,798 | 2,810 | 3,605,700 | 2,810 |
| 2023-12-01 | 2,920 | 2,935 | 2,906.5 | 2,915 | 2,239,000 | 2,915 |
| 2023-11-30 | 2,955 | 2,955 | 2,921.5 | 2,943 | 3,617,200 | 2,943 |
| 2023-11-29 | 2,960.5 | 2,974 | 2,937.5 | 2,955.5 | 1,541,200 | 2,955.50 |
| 2023-11-28 | 3,000 | 3,005 | 2,959.5 | 2,965 | 1,621,800 | 2,965 |
| 2023-11-27 | 3,051 | 3,062 | 2,982 | 2,988.5 | 1,397,700 | 2,988.50 |
| 2023-11-24 | 3,049 | 3,056 | 3,024 | 3,026 | 1,256,300 | 3,026 |
| 2023-11-22 | 3,010 | 3,060 | 3,004 | 3,045 | 1,044,000 | 3,045 |
| 2023-11-21 | 3,020 | 3,036 | 2,999.5 | 3,017 | 1,643,900 | 3,017 |
| 2023-11-20 | 3,042 | 3,064 | 2,999.5 | 3,021 | 1,679,100 | 3,021 |
| 2023-11-17 | 3,065 | 3,072 | 3,018 | 3,044 | 1,607,500 | 3,044 |
| 2023-11-16 | 3,083 | 3,110 | 3,053 | 3,067 | 1,431,300 | 3,067 |
| 2023-11-15 | 3,090 | 3,105 | 3,046 | 3,096 | 1,547,100 | 3,096 |
| 2023-11-14 | 3,035 | 3,083 | 3,034 | 3,053 | 1,326,600 | 3,053 |
| 2023-11-13 | 3,020 | 3,033 | 2,986.5 | 3,026 | 1,544,600 | 3,026 |
| 2023-11-10 | 3,050 | 3,073 | 2,997.5 | 3,016 | 2,439,600 | 3,016 |
| 2023-11-09 | 3,010 | 3,051 | 2,953 | 3,045 | 2,545,600 | 3,045 |
| 2023-11-08 | 2,905 | 3,024 | 2,885 | 3,004 | 6,768,000 | 3,004 |
| 2023-11-07 | 3,266 | 3,277 | 3,219 | 3,224 | 2,391,400 | 3,224 |
| 2023-11-06 | 3,200 | 3,260 | 3,162 | 3,251 | 2,677,500 | 3,251 |
| 2023-11-02 | 3,165 | 3,195 | 3,138 | 3,147 | 1,609,900 | 3,147 |
| 2023-11-01 | 3,166 | 3,183 | 3,110 | 3,124 | 1,991,900 | 3,124 |
| 2023-10-31 | 3,052 | 3,127 | 3,037 | 3,103 | 1,710,500 | 3,103 |
| 2023-10-30 | 3,066 | 3,066 | 3,038 | 3,052 | 1,280,400 | 3,052 |
| 2023-10-27 | 3,078 | 3,102 | 3,047 | 3,086 | 1,816,500 | 3,086 |
| 2023-10-26 | 3,065 | 3,080 | 3,047 | 3,059 | 1,377,200 | 3,059 |
| 2023-10-25 | 3,174 | 3,174 | 3,093 | 3,102 | 1,377,500 | 3,102 |
| 2023-10-24 | 3,095 | 3,117 | 3,049 | 3,104 | 1,461,000 | 3,104 |
| 2023-10-23 | 3,099 | 3,107 | 3,075 | 3,092 | 963,700 | 3,092 |
| 2023-10-20 | 3,101 | 3,131 | 3,083 | 3,107 | 1,736,500 | 3,107 |
| 2023-10-19 | 3,101 | 3,142 | 3,101 | 3,111 | 1,602,600 | 3,111 |
| 2023-10-18 | 3,118 | 3,166 | 3,095 | 3,150 | 2,381,800 | 3,150 |
| 2023-10-17 | 3,066 | 3,123 | 3,060 | 3,089 | 2,714,700 | 3,089 |
| 2023-10-16 | 2,995.5 | 3,000 | 2,947.5 | 2,954 | 2,347,300 | 2,954 |
| 2023-10-13 | 3,032 | 3,056 | 3,013 | 3,035 | 2,448,200 | 3,035 |
| 2023-10-12 | 3,062 | 3,074 | 3,032 | 3,068 | 2,224,500 | 3,068 |
| 2023-10-11 | 3,092 | 3,095 | 3,045 | 3,067 | 1,261,000 | 3,067 |
| 2023-10-10 | 3,079 | 3,099 | 3,064 | 3,083 | 1,069,300 | 3,083 |
| 2023-10-06 | 3,072 | 3,088 | 3,037 | 3,037 | 1,694,400 | 3,037 |
| 2023-10-05 | 3,030 | 3,067 | 3,001 | 3,067 | 1,618,200 | 3,067 |
| 2023-10-04 | 3,021 | 3,060 | 2,995 | 3,003 | 2,064,500 | 3,003 |
| 2023-10-03 | 3,071 | 3,075 | 3,017 | 3,066 | 2,466,700 | 3,066 |
| 2023-10-02 | 3,082 | 3,130 | 3,065 | 3,081 | 2,322,400 | 3,081 |
| 2023-09-29 | 3,073 | 3,073 | 3,006 | 3,042 | 3,979,800 | 3,042 |
| 2023-09-28 | 3,126 | 3,126 | 3,051 | 3,072 | 2,556,000 | 3,072 |
| 2023-09-27 | 3,090 | 3,132 | 3,081 | 3,130 | 2,138,100 | 3,130 |
| 2023-09-26 | 3,162 | 3,162 | 3,123 | 3,127 | 1,751,500 | 3,127 |
| 2023-09-25 | 3,149 | 3,163 | 3,117 | 3,151 | 1,609,900 | 3,151 |
| 2023-09-22 | 3,107 | 3,156 | 3,107 | 3,117 | 1,448,400 | 3,117 |
| 2023-09-21 | 3,200 | 3,205 | 3,132 | 3,138 | 2,063,800 | 3,138 |
| 2023-09-20 | 3,260 | 3,261 | 3,202 | 3,208 | 1,594,100 | 3,208 |
| 2023-09-19 | 3,300 | 3,319 | 3,249 | 3,264 | 1,804,800 | 3,264 |
| 2023-09-15 | 3,336 | 3,383 | 3,311 | 3,314 | 3,356,900 | 3,314 |
| 2023-09-14 | 3,259 | 3,300 | 3,238 | 3,290 | 2,191,500 | 3,290 |
| 2023-09-13 | 3,236 | 3,263 | 3,223 | 3,231 | 1,925,400 | 3,231 |
| 2023-09-12 | 3,240 | 3,263 | 3,194 | 3,242 | 1,613,800 | 3,242 |
| 2023-09-11 | 3,325 | 3,342 | 3,245 | 3,250 | 1,430,100 | 3,250 |
| 2023-09-08 | 3,367 | 3,370 | 3,292 | 3,314 | 2,708,200 | 3,314 |
| 2023-09-07 | 3,380 | 3,394 | 3,330 | 3,336 | 1,714,100 | 3,336 |
| 2023-09-06 | 3,408 | 3,419 | 3,380 | 3,383 | 1,192,100 | 3,383 |
| 2023-09-05 | 3,390 | 3,434 | 3,379 | 3,408 | 1,700,400 | 3,408 |
| 2023-09-04 | 3,372 | 3,399 | 3,358 | 3,384 | 1,429,400 | 3,384 |
| 2023-09-01 | 3,362 | 3,395 | 3,338 | 3,372 | 2,001,200 | 3,372 |
| 2023-08-31 | 3,358 | 3,391 | 3,354 | 3,382 | 2,137,300 | 3,382 |
| 2023-08-30 | 3,390 | 3,399 | 3,339 | 3,343 | 1,667,800 | 3,343 |
| 2023-08-29 | 3,418 | 3,420 | 3,338 | 3,368 | 2,549,200 | 3,368 |
| 2023-08-28 | 3,418 | 3,429 | 3,370 | 3,417 | 1,733,000 | 3,417 |
| 2023-08-25 | 3,430 | 3,456 | 3,355 | 3,366 | 2,857,300 | 3,366 |
| 2023-08-24 | 3,430 | 3,470 | 3,408 | 3,470 | 1,762,900 | 3,470 |
| 2023-08-23 | 3,430 | 3,459 | 3,401 | 3,425 | 1,795,300 | 3,425 |
| 2023-08-22 | 3,415 | 3,439 | 3,391 | 3,430 | 1,884,900 | 3,430 |
| 2023-08-21 | 3,417 | 3,432 | 3,394 | 3,404 | 1,777,000 | 3,404 |
| 2023-08-18 | 3,401 | 3,459 | 3,381 | 3,459 | 1,060,500 | 3,459 |
| 2023-08-17 | 3,387 | 3,413 | 3,349 | 3,396 | 1,678,900 | 3,396 |
| 2023-08-16 | 3,382 | 3,394 | 3,349 | 3,383 | 1,668,400 | 3,383 |
| 2023-08-15 | 3,395 | 3,455 | 3,363 | 3,412 | 1,677,500 | 3,412 |
| 2023-08-14 | 3,355 | 3,418 | 3,335 | 3,380 | 2,315,200 | 3,380 |
| 2023-08-10 | 3,362 | 3,402 | 3,280 | 3,308 | 3,065,000 | 3,308 |
| 2023-08-09 | 3,383 | 3,466 | 3,346 | 3,399 | 4,637,700 | 3,399 |
| 2023-08-08 | 3,164 | 3,192 | 3,138 | 3,173 | 2,487,500 | 3,173 |
| 2023-08-07 | 3,076 | 3,152 | 3,066 | 3,140 | 2,102,200 | 3,140 |
| 2023-08-04 | 3,111 | 3,121 | 3,073 | 3,106 | 1,196,300 | 3,106 |
| 2023-08-03 | 3,147 | 3,175 | 3,121 | 3,121 | 1,800,500 | 3,121 |
| 2023-08-02 | 3,170 | 3,185 | 3,128 | 3,150 | 1,669,000 | 3,150 |
| 2023-08-01 | 3,221 | 3,229 | 3,186 | 3,222 | 1,188,600 | 3,222 |
| 2023-07-31 | 3,196 | 3,235 | 3,172 | 3,214 | 2,173,200 | 3,214 |
| 2023-07-28 | 3,136 | 3,202 | 3,091 | 3,156 | 2,959,200 | 3,156 |
| 2023-07-27 | 3,103 | 3,218 | 3,103 | 3,206 | 2,097,200 | 3,206 |
| 2023-07-26 | 3,113 | 3,121 | 3,088 | 3,099 | 1,465,700 | 3,099 |
| 2023-07-25 | 3,142 | 3,148 | 3,112 | 3,120 | 1,790,500 | 3,120 |
| 2023-07-24 | 3,181 | 3,182 | 3,136 | 3,145 | 1,684,800 | 3,145 |
| 2023-07-21 | 3,132 | 3,187 | 3,112 | 3,158 | 1,463,200 | 3,158 |
| 2023-07-20 | 3,210 | 3,220 | 3,163 | 3,169 | 1,417,400 | 3,169 |
| 2023-07-19 | 3,220 | 3,245 | 3,202 | 3,223 | 1,196,500 | 3,223 |
| 2023-07-18 | 3,215 | 3,258 | 3,193 | 3,213 | 1,629,400 | 3,213 |
| 2023-07-14 | 3,188 | 3,239 | 3,179 | 3,210 | 2,730,300 | 3,210 |
| 2023-07-13 | 3,150 | 3,187 | 3,112 | 3,187 | 1,191,700 | 3,187 |
| 2023-07-12 | 3,103 | 3,153 | 3,095 | 3,132 | 1,500,200 | 3,132 |
| 2023-07-11 | 3,133 | 3,164 | 3,096 | 3,113 | 1,389,000 | 3,113 |
| 2023-07-10 | 3,157 | 3,157 | 3,106 | 3,110 | 2,746,300 | 3,110 |
| 2023-07-07 | 3,161 | 3,211 | 3,158 | 3,161 | 2,133,800 | 3,161 |
| 2023-07-06 | 3,257 | 3,258 | 3,195 | 3,221 | 1,830,900 | 3,221 |
| 2023-07-05 | 3,251 | 3,282 | 3,236 | 3,265 | 1,416,000 | 3,265 |
| 2023-07-04 | 3,320 | 3,323 | 3,274 | 3,279 | 1,389,100 | 3,279 |
| 2023-07-03 | 3,324 | 3,340 | 3,317 | 3,330 | 1,137,800 | 3,330 |
| 2023-06-30 | 3,308 | 3,325 | 3,289 | 3,321 | 1,652,000 | 3,321 |
| 2023-06-29 | 3,372 | 3,394 | 3,327 | 3,341 | 1,430,500 | 3,341 |
| 2023-06-28 | 3,325 | 3,375 | 3,312 | 3,369 | 1,955,300 | 3,369 |
| 2023-06-27 | 3,250 | 3,298 | 3,225 | 3,289 | 1,825,500 | 3,289 |
| 2023-06-26 | 3,254 | 3,282 | 3,201 | 3,267 | 2,046,100 | 3,267 |
| 2023-06-23 | 3,406 | 3,419 | 3,238 | 3,277 | 2,510,800 | 3,277 |
| 2023-06-22 | 3,435 | 3,462 | 3,405 | 3,409 | 1,391,000 | 3,409 |
| 2023-06-21 | 3,410 | 3,447 | 3,393 | 3,431 | 1,172,900 | 3,431 |
| 2023-06-20 | 3,460 | 3,467 | 3,423 | 3,448 | 1,416,500 | 3,448 |
| 2023-06-19 | 3,510 | 3,521 | 3,451 | 3,479 | 1,257,000 | 3,479 |
| 2023-06-16 | 3,454 | 3,492 | 3,420 | 3,479 | 2,751,200 | 3,479 |
| 2023-06-15 | 3,494 | 3,519 | 3,485 | 3,493 | 1,727,700 | 3,493 |
| 2023-06-14 | 3,480 | 3,508 | 3,445 | 3,482 | 1,873,400 | 3,482 |
| 2023-06-13 | 3,434 | 3,472 | 3,413 | 3,460 | 1,429,400 | 3,460 |
| 2023-06-12 | 3,400 | 3,426 | 3,392 | 3,420 | 1,176,100 | 3,420 |
| 2023-06-09 | 3,386 | 3,400 | 3,354 | 3,399 | 3,049,200 | 3,399 |
| 2023-06-08 | 3,400 | 3,428 | 3,333 | 3,352 | 1,836,200 | 3,352 |
| 2023-06-07 | 3,460 | 3,489 | 3,411 | 3,413 | 2,035,400 | 3,413 |
| 2023-06-06 | 3,411 | 3,459 | 3,384 | 3,449 | 1,191,100 | 3,449 |
| 2023-06-05 | 3,400 | 3,422 | 3,380 | 3,420 | 1,532,200 | 3,420 |
| 2023-06-02 | 3,323 | 3,366 | 3,311 | 3,362 | 1,407,200 | 3,362 |
| 2023-06-01 | 3,259 | 3,307 | 3,254 | 3,307 | 1,257,600 | 3,307 |
| 2023-05-31 | 3,300 | 3,309 | 3,252 | 3,271 | 3,284,100 | 3,271 |
| 2023-05-30 | 3,326 | 3,326 | 3,285 | 3,320 | 1,132,700 | 3,320 |
| 2023-05-29 | 3,333 | 3,342 | 3,305 | 3,307 | 2,197,500 | 3,307 |
| 2023-05-26 | 3,303 | 3,303 | 3,251 | 3,263 | 1,515,200 | 3,263 |
| 2023-05-25 | 3,293 | 3,314 | 3,272 | 3,283 | 1,833,200 | 3,283 |
| 2023-05-24 | 3,378 | 3,386 | 3,302 | 3,340 | 1,605,800 | 3,340 |
| 2023-05-23 | 3,424 | 3,449 | 3,381 | 3,393 | 1,842,800 | 3,393 |
| 2023-05-22 | 3,361 | 3,409 | 3,353 | 3,400 | 1,501,200 | 3,400 |
| 2023-05-19 | 3,388 | 3,401 | 3,364 | 3,388 | 1,818,600 | 3,388 |
| 2023-05-18 | 3,333 | 3,363 | 3,322 | 3,337 | 1,891,100 | 3,337 |
| 2023-05-17 | 3,278 | 3,309 | 3,273 | 3,294 | 2,232,000 | 3,294 |
| 2023-05-16 | 3,261 | 3,281 | 3,235 | 3,263 | 2,318,100 | 3,263 |
| 2023-05-15 | 3,250 | 3,272 | 3,230 | 3,261 | 2,122,000 | 3,261 |
| 2023-05-12 | 3,179 | 3,253 | 3,176 | 3,245 | 3,157,900 | 3,245 |
| 2023-05-11 | 3,118 | 3,219 | 3,102 | 3,218 | 3,031,700 | 3,218 |
| 2023-05-10 | 3,121 | 3,129 | 3,094 | 3,097 | 1,846,900 | 3,097 |
| 2023-05-09 | 3,110 | 3,134 | 3,095 | 3,127 | 1,812,200 | 3,127 |
| 2023-05-08 | 3,074 | 3,106 | 3,057 | 3,101 | 2,087,500 | 3,101 |
| 2023-05-02 | 3,100 | 3,100 | 3,068 | 3,083 | 1,216,300 | 3,083 |
| 2023-05-01 | 3,100 | 3,128 | 3,065 | 3,083 | 1,690,300 | 3,083 |
| 2023-04-28 | 3,028 | 3,081 | 3,014 | 3,078 | 2,309,800 | 3,078 |
| 2023-04-27 | 2,980 | 3,021 | 2,976 | 3,006 | 1,534,200 | 3,006 |
| 2023-04-26 | 2,979 | 3,019 | 2,970.5 | 2,995.5 | 1,642,900 | 2,995.50 |
| 2023-04-25 | 3,010 | 3,032 | 3,002 | 3,006 | 1,415,400 | 3,006 |
| 2023-04-24 | 2,998 | 3,009 | 2,978.5 | 3,007 | 896,100 | 3,007 |
| 2023-04-21 | 2,991 | 3,014 | 2,978 | 2,983.5 | 1,268,600 | 2,983.50 |
| 2023-04-20 | 2,978 | 2,991 | 2,963.5 | 2,990 | 1,485,100 | 2,990 |
| 2023-04-19 | 2,984 | 3,009 | 2,974 | 2,998.5 | 2,505,800 | 2,998.50 |
| 2023-04-18 | 2,971 | 3,029 | 2,952.5 | 3,024 | 2,615,200 | 3,024 |
| 2023-04-17 | 2,973.5 | 2,976 | 2,937 | 2,961 | 1,562,000 | 2,961 |
| 2023-04-14 | 2,949 | 2,961.5 | 2,927 | 2,961.5 | 2,957,600 | 2,961.50 |
| 2023-04-13 | 2,900 | 2,928.5 | 2,900 | 2,928.5 | 1,647,300 | 2,928.50 |
| 2023-04-12 | 2,897.5 | 2,919.5 | 2,884.5 | 2,914.5 | 1,490,800 | 2,914.50 |
| 2023-04-11 | 2,904.5 | 2,919 | 2,881.5 | 2,890 | 1,600,800 | 2,890 |
| 2023-04-10 | 2,872.5 | 2,911 | 2,870.5 | 2,898.5 | 1,454,900 | 2,898.50 |
| 2023-04-07 | 2,871.5 | 2,871.5 | 2,833 | 2,840.5 | 1,374,800 | 2,840.50 |
| 2023-04-06 | 2,880 | 2,888 | 2,861 | 2,876.5 | 1,964,600 | 2,876.50 |
| 2023-04-05 | 2,897.5 | 2,915 | 2,864.5 | 2,874 | 2,264,100 | 2,874 |
| 2023-04-04 | 2,888 | 2,917 | 2,876 | 2,909 | 1,979,500 | 2,909 |
| 2023-04-03 | 2,910 | 2,934 | 2,900 | 2,910 | 2,508,600 | 2,910 |
| 2023-03-31 | 2,820 | 2,854 | 2,819 | 2,848.5 | 3,308,900 | 2,848.50 |
| 2023-03-30 | 2,819.5 | 2,824 | 2,787 | 2,807 | 1,958,200 | 2,807 |
| 2023-03-29 | 8,511 | 8,640 | 8,480 | 8,637 | 933,700 | 2,879 |
| 2023-03-28 | 8,539 | 8,663 | 8,539 | 8,604 | 751,700 | 2,868 |
| 2023-03-27 | 8,479 | 8,559 | 8,450 | 8,527 | 521,200 | 2,842.33 |
| 2023-03-24 | 8,405 | 8,428 | 8,322 | 8,422 | 691,500 | 2,807.33 |
| 2023-03-23 | 8,290 | 8,411 | 8,270 | 8,394 | 789,400 | 2,798 |
| 2023-03-22 | 8,260 | 8,429 | 8,242 | 8,383 | 1,071,500 | 2,794.33 |
| 2023-03-20 | 8,267 | 8,315 | 8,183 | 8,183 | 614,500 | 2,727.67 |
| 2023-03-17 | 8,021 | 8,228 | 8,019 | 8,217 | 1,156,200 | 2,739 |
| 2023-03-16 | 8,102 | 8,241 | 8,059 | 8,154 | 681,100 | 2,718 |
| 2023-03-15 | 8,288 | 8,288 | 8,201 | 8,235 | 507,800 | 2,745 |
| 2023-03-14 | 8,246 | 8,279 | 8,134 | 8,243 | 901,200 | 2,747.67 |
| 2023-03-13 | 8,354 | 8,410 | 8,292 | 8,330 | 649,600 | 2,776.67 |
| 2023-03-10 | 8,461 | 8,497 | 8,396 | 8,421 | 1,284,100 | 2,807 |
| 2023-03-09 | 8,537 | 8,649 | 8,533 | 8,611 | 553,000 | 2,870.33 |
| 2023-03-08 | 8,525 | 8,561 | 8,495 | 8,534 | 617,600 | 2,844.67 |
| 2023-03-07 | 8,530 | 8,655 | 8,525 | 8,590 | 587,800 | 2,863.33 |
| 2023-03-06 | 8,515 | 8,617 | 8,500 | 8,541 | 546,000 | 2,847 |
| 2023-03-03 | 8,459 | 8,529 | 8,399 | 8,482 | 731,300 | 2,827.33 |
| 2023-03-02 | 8,314 | 8,416 | 8,257 | 8,383 | 683,100 | 2,794.33 |
| 2023-03-01 | 8,336 | 8,393 | 8,304 | 8,362 | 611,800 | 2,787.33 |
| 2023-02-28 | 8,421 | 8,476 | 8,382 | 8,414 | 740,000 | 2,804.67 |
| 2023-02-27 | 8,439 | 8,472 | 8,355 | 8,408 | 446,500 | 2,802.67 |
| 2023-02-24 | 8,422 | 8,541 | 8,374 | 8,534 | 423,800 | 2,844.67 |
| 2023-02-22 | 8,519 | 8,566 | 8,366 | 8,421 | 574,000 | 2,807 |
| 2023-02-21 | 8,541 | 8,598 | 8,491 | 8,540 | 440,400 | 2,846.67 |
| 2023-02-20 | 8,580 | 8,616 | 8,543 | 8,575 | 332,200 | 2,858.33 |
| 2023-02-17 | 8,530 | 8,662 | 8,521 | 8,591 | 625,700 | 2,863.67 |
| 2023-02-16 | 8,774 | 8,781 | 8,665 | 8,665 | 520,300 | 2,888.33 |
| 2023-02-15 | 8,727 | 8,784 | 8,671 | 8,744 | 685,000 | 2,914.67 |
| 2023-02-14 | 8,857 | 8,867 | 8,763 | 8,801 | 556,700 | 2,933.67 |
| 2023-02-13 | 8,698 | 8,700 | 8,566 | 8,671 | 662,200 | 2,890.33 |
| 2023-02-10 | 8,830 | 8,875 | 8,734 | 8,762 | 1,451,400 | 2,920.67 |
| 2023-02-09 | 8,609 | 8,775 | 8,541 | 8,755 | 992,000 | 2,918.33 |
| 2023-02-08 | 8,360 | 8,639 | 8,265 | 8,609 | 1,654,300 | 2,869.67 |
| 2023-02-07 | 8,699 | 8,730 | 8,603 | 8,621 | 840,200 | 2,873.67 |
| 2023-02-06 | 8,729 | 8,819 | 8,712 | 8,730 | 581,200 | 2,910 |
| 2023-02-03 | 8,700 | 8,707 | 8,620 | 8,696 | 531,900 | 2,898.67 |
| 2023-02-02 | 8,766 | 8,766 | 8,585 | 8,634 | 503,800 | 2,878 |
| 2023-02-01 | 8,739 | 8,765 | 8,700 | 8,710 | 664,500 | 2,903.33 |
| 2023-01-31 | 8,683 | 8,743 | 8,606 | 8,656 | 565,500 | 2,885.33 |
| 2023-01-30 | 8,587 | 8,641 | 8,566 | 8,610 | 557,700 | 2,870 |
| 2023-01-27 | 8,682 | 8,688 | 8,579 | 8,627 | 470,400 | 2,875.67 |
| 2023-01-26 | 8,718 | 8,745 | 8,612 | 8,640 | 888,300 | 2,880 |
| 2023-01-25 | 8,543 | 8,647 | 8,515 | 8,615 | 558,000 | 2,871.67 |
| 2023-01-24 | 8,501 | 8,598 | 8,469 | 8,544 | 827,600 | 2,848 |
| 2023-01-23 | 8,395 | 8,442 | 8,331 | 8,414 | 558,300 | 2,804.67 |
| 2023-01-20 | 8,321 | 8,384 | 8,297 | 8,319 | 761,400 | 2,773 |
| 2023-01-19 | 8,158 | 8,342 | 8,152 | 8,307 | 826,700 | 2,769 |
| 2023-01-18 | 8,008 | 8,324 | 7,975 | 8,252 | 1,033,700 | 2,750.67 |
| 2023-01-17 | 7,900 | 7,989 | 7,865 | 7,952 | 539,400 | 2,650.67 |
| 2023-01-16 | 7,920 | 7,954 | 7,860 | 7,895 | 876,600 | 2,631.67 |
| 2023-01-13 | 8,187 | 8,198 | 8,020 | 8,069 | 791,900 | 2,689.67 |
| 2023-01-12 | 8,289 | 8,289 | 8,188 | 8,199 | 542,400 | 2,733 |
| 2023-01-11 | 8,250 | 8,264 | 8,205 | 8,233 | 656,300 | 2,744.33 |
| 2023-01-10 | 8,140 | 8,238 | 8,112 | 8,186 | 639,000 | 2,728.67 |
| 2023-01-06 | 8,157 | 8,215 | 8,102 | 8,162 | 495,800 | 2,720.67 |
| 2023-01-05 | 8,282 | 8,298 | 8,097 | 8,180 | 745,700 | 2,726.67 |
| 2023-01-04 | 8,314 | 8,391 | 8,282 | 8,299 | 703,300 | 2,766.33 |
分割・併合履歴 ： [2023-03-30]1株→3株
