8282 (株)ケーズホールディングス 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 | 1,322 | 1,326.5 | 1,311.5 | 1,321 | 369,900 | 1,321 |
| 2023-12-28 | 1,323 | 1,328 | 1,316.5 | 1,321 | 368,100 | 1,321 |
| 2023-12-27 | 1,311 | 1,320.5 | 1,307 | 1,320.5 | 459,100 | 1,320.50 |
| 2023-12-26 | 1,324 | 1,324.5 | 1,307 | 1,311 | 487,800 | 1,311 |
| 2023-12-25 | 1,336 | 1,339.5 | 1,320.5 | 1,324 | 408,000 | 1,324 |
| 2023-12-22 | 1,316 | 1,326 | 1,310 | 1,325.5 | 287,000 | 1,325.50 |
| 2023-12-21 | 1,328 | 1,328 | 1,311 | 1,315.5 | 256,400 | 1,315.50 |
| 2023-12-20 | 1,308.5 | 1,324.5 | 1,303 | 1,317 | 436,200 | 1,317 |
| 2023-12-19 | 1,296.5 | 1,306.5 | 1,290 | 1,298 | 397,800 | 1,298 |
| 2023-12-18 | 1,301.5 | 1,306.5 | 1,281.5 | 1,295.5 | 461,000 | 1,295.50 |
| 2023-12-15 | 1,324.5 | 1,324.5 | 1,296.5 | 1,307 | 652,700 | 1,307 |
| 2023-12-14 | 1,329 | 1,341.5 | 1,315 | 1,318 | 617,100 | 1,318 |
| 2023-12-13 | 1,351 | 1,355 | 1,321.5 | 1,328.5 | 1,103,400 | 1,328.50 |
| 2023-12-12 | 1,336 | 1,336 | 1,316 | 1,321 | 593,900 | 1,321 |
| 2023-12-11 | 1,317 | 1,336.5 | 1,308.5 | 1,331.5 | 549,300 | 1,331.50 |
| 2023-12-08 | 1,331.5 | 1,336 | 1,313.5 | 1,319.5 | 609,800 | 1,319.50 |
| 2023-12-07 | 1,337 | 1,342 | 1,313.5 | 1,324.5 | 637,800 | 1,324.50 |
| 2023-12-06 | 1,309.5 | 1,332.5 | 1,307 | 1,328.5 | 699,800 | 1,328.50 |
| 2023-12-05 | 1,310 | 1,327 | 1,300 | 1,304.5 | 1,111,800 | 1,304.50 |
| 2023-12-04 | 1,272.5 | 1,299.5 | 1,269.5 | 1,298.5 | 1,064,200 | 1,298.50 |
| 2023-12-01 | 1,268 | 1,282 | 1,268 | 1,272.5 | 740,900 | 1,272.50 |
| 2023-11-30 | 1,275 | 1,277 | 1,259.5 | 1,259.5 | 1,423,800 | 1,259.50 |
| 2023-11-29 | 1,290.5 | 1,296 | 1,280.5 | 1,281.5 | 529,800 | 1,281.50 |
| 2023-11-28 | 1,299 | 1,299 | 1,284.5 | 1,290.5 | 609,800 | 1,290.50 |
| 2023-11-27 | 1,315 | 1,318 | 1,287.5 | 1,290.5 | 597,700 | 1,290.50 |
| 2023-11-24 | 1,289 | 1,303 | 1,286 | 1,302.5 | 913,700 | 1,302.50 |
| 2023-11-22 | 1,296 | 1,316.5 | 1,293 | 1,297.5 | 590,400 | 1,297.50 |
| 2023-11-21 | 1,280 | 1,296.5 | 1,270.5 | 1,291 | 529,600 | 1,291 |
| 2023-11-20 | 1,285 | 1,290 | 1,274.5 | 1,280 | 581,500 | 1,280 |
| 2023-11-17 | 1,269 | 1,288.5 | 1,266 | 1,287.5 | 718,200 | 1,287.50 |
| 2023-11-16 | 1,289.5 | 1,294.5 | 1,267 | 1,267 | 733,500 | 1,267 |
| 2023-11-15 | 1,283 | 1,297.5 | 1,277.5 | 1,292.5 | 694,200 | 1,292.50 |
| 2023-11-14 | 1,299 | 1,299 | 1,269.5 | 1,274.5 | 749,300 | 1,274.50 |
| 2023-11-13 | 1,306 | 1,307 | 1,286 | 1,292 | 633,600 | 1,292 |
| 2023-11-10 | 1,302.5 | 1,307.5 | 1,290.5 | 1,307 | 914,200 | 1,307 |
| 2023-11-09 | 1,289 | 1,312.5 | 1,282 | 1,310 | 845,000 | 1,310 |
| 2023-11-08 | 1,322.5 | 1,334 | 1,291.5 | 1,297.5 | 1,344,400 | 1,297.50 |
| 2023-11-07 | 1,320.5 | 1,325 | 1,290 | 1,295.5 | 1,091,100 | 1,295.50 |
| 2023-11-06 | 1,321 | 1,324 | 1,300 | 1,311 | 1,401,600 | 1,311 |
| 2023-11-02 | 1,383 | 1,392.5 | 1,308.5 | 1,321 | 2,812,400 | 1,321 |
| 2023-11-01 | 1,407.5 | 1,413.5 | 1,397 | 1,411 | 884,800 | 1,411 |
| 2023-10-31 | 1,382 | 1,405 | 1,378.5 | 1,405 | 1,063,700 | 1,405 |
| 2023-10-30 | 1,376.5 | 1,385.5 | 1,367 | 1,374 | 602,400 | 1,374 |
| 2023-10-27 | 1,384 | 1,390.5 | 1,375 | 1,390.5 | 507,500 | 1,390.50 |
| 2023-10-26 | 1,392 | 1,394.5 | 1,374.5 | 1,382.5 | 545,000 | 1,382.50 |
| 2023-10-25 | 1,390.5 | 1,406.5 | 1,385.5 | 1,396 | 803,100 | 1,396 |
| 2023-10-24 | 1,377 | 1,390.5 | 1,369 | 1,387.5 | 474,300 | 1,387.50 |
| 2023-10-23 | 1,386 | 1,388 | 1,376.5 | 1,383 | 427,500 | 1,383 |
| 2023-10-20 | 1,382.5 | 1,390.5 | 1,379.5 | 1,383 | 380,900 | 1,383 |
| 2023-10-19 | 1,383 | 1,393 | 1,378 | 1,388 | 438,400 | 1,388 |
| 2023-10-18 | 1,366.5 | 1,378 | 1,357 | 1,376.5 | 563,800 | 1,376.50 |
| 2023-10-17 | 1,380 | 1,384 | 1,365 | 1,369 | 406,900 | 1,369 |
| 2023-10-16 | 1,384 | 1,392.5 | 1,366.5 | 1,373 | 508,500 | 1,373 |
| 2023-10-13 | 1,383 | 1,399.5 | 1,381 | 1,384 | 470,700 | 1,384 |
| 2023-10-12 | 1,388 | 1,409.5 | 1,383 | 1,393.5 | 556,300 | 1,393.50 |
| 2023-10-11 | 1,396.5 | 1,398.5 | 1,381 | 1,392 | 631,600 | 1,392 |
| 2023-10-10 | 1,383 | 1,397.5 | 1,367.5 | 1,393.5 | 886,800 | 1,393.50 |
| 2023-10-06 | 1,362 | 1,398.5 | 1,358 | 1,388 | 546,500 | 1,388 |
| 2023-10-05 | 1,326 | 1,362 | 1,324.5 | 1,362 | 831,700 | 1,362 |
| 2023-10-04 | 1,333 | 1,351 | 1,328 | 1,331.5 | 874,500 | 1,331.50 |
| 2023-10-03 | 1,361 | 1,368 | 1,348 | 1,352 | 709,400 | 1,352 |
| 2023-10-02 | 1,376 | 1,391.5 | 1,366.5 | 1,368 | 582,700 | 1,368 |
| 2023-09-29 | 1,388 | 1,391.5 | 1,363 | 1,372 | 676,900 | 1,372 |
| 2023-09-28 | 1,380 | 1,390.5 | 1,368 | 1,378.5 | 1,095,400 | 1,378.50 |
| 2023-09-27 | 1,408 | 1,409.5 | 1,393 | 1,409.5 | 2,222,900 | 1,409.50 |
| 2023-09-26 | 1,420 | 1,426.5 | 1,413.5 | 1,417 | 1,188,000 | 1,417 |
| 2023-09-25 | 1,416 | 1,423 | 1,409.5 | 1,423 | 1,176,800 | 1,423 |
| 2023-09-22 | 1,413 | 1,420 | 1,409 | 1,409 | 980,400 | 1,409 |
| 2023-09-21 | 1,402 | 1,418 | 1,401.5 | 1,413 | 1,000,200 | 1,413 |
| 2023-09-20 | 1,404.5 | 1,413 | 1,404 | 1,406.5 | 740,500 | 1,406.50 |
| 2023-09-19 | 1,420 | 1,423 | 1,401 | 1,409.5 | 910,600 | 1,409.50 |
| 2023-09-15 | 1,409 | 1,421.5 | 1,409 | 1,413.5 | 1,420,100 | 1,413.50 |
| 2023-09-14 | 1,389 | 1,402 | 1,385 | 1,400 | 581,500 | 1,400 |
| 2023-09-13 | 1,408.5 | 1,409 | 1,388.5 | 1,389.5 | 538,200 | 1,389.50 |
| 2023-09-12 | 1,387.5 | 1,404.5 | 1,385.5 | 1,403 | 770,200 | 1,403 |
| 2023-09-11 | 1,374.5 | 1,383 | 1,367.5 | 1,383 | 660,000 | 1,383 |
| 2023-09-08 | 1,370 | 1,378 | 1,368 | 1,372 | 766,300 | 1,372 |
| 2023-09-07 | 1,361 | 1,377 | 1,357 | 1,374 | 660,900 | 1,374 |
| 2023-09-06 | 1,371.5 | 1,373 | 1,357 | 1,361.5 | 492,500 | 1,361.50 |
| 2023-09-05 | 1,374 | 1,376.5 | 1,367 | 1,371.5 | 655,300 | 1,371.50 |
| 2023-09-04 | 1,353 | 1,376 | 1,352.5 | 1,374 | 768,000 | 1,374 |
| 2023-09-01 | 1,342.5 | 1,357.5 | 1,341 | 1,354.5 | 652,000 | 1,354.50 |
| 2023-08-31 | 1,350.5 | 1,354 | 1,342 | 1,342 | 648,500 | 1,342 |
| 2023-08-30 | 1,350 | 1,353.5 | 1,341 | 1,343 | 533,600 | 1,343 |
| 2023-08-29 | 1,348.5 | 1,355 | 1,344.5 | 1,347.5 | 505,300 | 1,347.50 |
| 2023-08-28 | 1,345 | 1,350 | 1,333.5 | 1,350 | 474,200 | 1,350 |
| 2023-08-25 | 1,326 | 1,346.5 | 1,322 | 1,339.5 | 806,100 | 1,339.50 |
| 2023-08-24 | 1,324.5 | 1,340 | 1,323 | 1,337 | 486,900 | 1,337 |
| 2023-08-23 | 1,309.5 | 1,324.5 | 1,306 | 1,324.5 | 606,500 | 1,324.50 |
| 2023-08-22 | 1,314.5 | 1,320 | 1,305 | 1,317 | 650,800 | 1,317 |
| 2023-08-21 | 1,305 | 1,309 | 1,301.5 | 1,308.5 | 502,400 | 1,308.50 |
| 2023-08-18 | 1,292 | 1,303 | 1,288 | 1,290.5 | 651,500 | 1,290.50 |
| 2023-08-17 | 1,306.5 | 1,309 | 1,293.5 | 1,296 | 490,000 | 1,296 |
| 2023-08-16 | 1,308.5 | 1,316.5 | 1,305 | 1,308 | 447,200 | 1,308 |
| 2023-08-15 | 1,306.5 | 1,310.5 | 1,294 | 1,309 | 595,300 | 1,309 |
| 2023-08-14 | 1,297 | 1,308.5 | 1,294.5 | 1,301.5 | 864,600 | 1,301.50 |
| 2023-08-10 | 1,294 | 1,318 | 1,290 | 1,314.5 | 920,200 | 1,314.50 |
| 2023-08-09 | 1,295 | 1,313.5 | 1,278.5 | 1,280.5 | 1,481,700 | 1,280.50 |
| 2023-08-08 | 1,332.5 | 1,336 | 1,325 | 1,328 | 969,900 | 1,328 |
| 2023-08-07 | 1,296 | 1,336.5 | 1,293.5 | 1,333 | 1,414,300 | 1,333 |
| 2023-08-04 | 1,293.5 | 1,297.5 | 1,289 | 1,296 | 487,800 | 1,296 |
| 2023-08-03 | 1,297.5 | 1,299.5 | 1,291.5 | 1,293.5 | 828,000 | 1,293.50 |
| 2023-08-02 | 1,297 | 1,300.5 | 1,293 | 1,298.5 | 497,600 | 1,298.50 |
| 2023-08-01 | 1,302 | 1,309 | 1,298.5 | 1,308.5 | 656,200 | 1,308.50 |
| 2023-07-31 | 1,306 | 1,309.5 | 1,299.5 | 1,305 | 800,000 | 1,305 |
| 2023-07-28 | 1,295 | 1,305 | 1,292.5 | 1,303 | 518,500 | 1,303 |
| 2023-07-27 | 1,291.5 | 1,303 | 1,288.5 | 1,303 | 601,400 | 1,303 |
| 2023-07-26 | 1,282 | 1,289 | 1,272 | 1,289 | 468,500 | 1,289 |
| 2023-07-25 | 1,292 | 1,292.5 | 1,282.5 | 1,288 | 1,030,800 | 1,288 |
| 2023-07-24 | 1,269.5 | 1,291 | 1,268 | 1,288.5 | 907,600 | 1,288.50 |
| 2023-07-21 | 1,253.5 | 1,266 | 1,253 | 1,263.5 | 470,400 | 1,263.50 |
| 2023-07-20 | 1,260 | 1,268.5 | 1,257.5 | 1,261 | 655,300 | 1,261 |
| 2023-07-19 | 1,260 | 1,261.5 | 1,251 | 1,257.5 | 697,100 | 1,257.50 |
| 2023-07-18 | 1,257 | 1,263.5 | 1,253 | 1,257 | 618,100 | 1,257 |
| 2023-07-14 | 1,261.5 | 1,264.5 | 1,249 | 1,262 | 510,000 | 1,262 |
| 2023-07-13 | 1,278 | 1,281 | 1,262 | 1,265 | 599,600 | 1,265 |
| 2023-07-12 | 1,259 | 1,273.5 | 1,256.5 | 1,270.5 | 624,800 | 1,270.50 |
| 2023-07-11 | 1,259 | 1,264 | 1,253.5 | 1,259 | 623,500 | 1,259 |
| 2023-07-10 | 1,241 | 1,257 | 1,236.5 | 1,255 | 1,026,500 | 1,255 |
| 2023-07-07 | 1,230 | 1,240.5 | 1,220.5 | 1,235.5 | 828,500 | 1,235.50 |
| 2023-07-06 | 1,248 | 1,252 | 1,235.5 | 1,237.5 | 698,200 | 1,237.50 |
| 2023-07-05 | 1,249 | 1,252.5 | 1,245 | 1,249 | 623,700 | 1,249 |
| 2023-07-04 | 1,265 | 1,265 | 1,246.5 | 1,249 | 863,300 | 1,249 |
| 2023-07-03 | 1,250 | 1,263 | 1,250 | 1,261.5 | 697,500 | 1,261.50 |
| 2023-06-30 | 1,259.5 | 1,264.5 | 1,250.5 | 1,255.5 | 546,000 | 1,255.50 |
| 2023-06-29 | 1,265 | 1,273 | 1,258 | 1,263 | 711,100 | 1,263 |
| 2023-06-28 | 1,253.5 | 1,264 | 1,253 | 1,262 | 444,300 | 1,262 |
| 2023-06-27 | 1,249.5 | 1,252 | 1,237 | 1,252 | 584,000 | 1,252 |
| 2023-06-26 | 1,261.5 | 1,261.5 | 1,247 | 1,253 | 454,800 | 1,253 |
| 2023-06-23 | 1,260 | 1,264.5 | 1,245 | 1,252 | 797,000 | 1,252 |
| 2023-06-22 | 1,249.5 | 1,258 | 1,245 | 1,253 | 492,100 | 1,253 |
| 2023-06-21 | 1,232 | 1,251 | 1,231.5 | 1,246.5 | 622,800 | 1,246.50 |
| 2023-06-20 | 1,235 | 1,238 | 1,231.5 | 1,236 | 771,400 | 1,236 |
| 2023-06-19 | 1,230 | 1,236.5 | 1,226.5 | 1,235.5 | 697,800 | 1,235.50 |
| 2023-06-16 | 1,234 | 1,235.5 | 1,223 | 1,230 | 1,515,900 | 1,230 |
| 2023-06-15 | 1,240.5 | 1,248.5 | 1,237 | 1,241 | 626,100 | 1,241 |
| 2023-06-14 | 1,255 | 1,255 | 1,237.5 | 1,245 | 1,056,500 | 1,245 |
| 2023-06-13 | 1,256 | 1,256 | 1,235.5 | 1,249.5 | 798,400 | 1,249.50 |
| 2023-06-12 | 1,248.5 | 1,264 | 1,248.5 | 1,257.5 | 578,100 | 1,257.50 |
| 2023-06-09 | 1,245.5 | 1,251 | 1,239.5 | 1,248.5 | 733,600 | 1,248.50 |
| 2023-06-08 | 1,236 | 1,243 | 1,232.5 | 1,236 | 627,200 | 1,236 |
| 2023-06-07 | 1,245.5 | 1,252.5 | 1,239 | 1,242.5 | 787,700 | 1,242.50 |
| 2023-06-06 | 1,230.5 | 1,242 | 1,225 | 1,240.5 | 625,700 | 1,240.50 |
| 2023-06-05 | 1,244.5 | 1,244.5 | 1,222.5 | 1,238.5 | 857,300 | 1,238.50 |
| 2023-06-02 | 1,202 | 1,230 | 1,200 | 1,229 | 799,000 | 1,229 |
| 2023-06-01 | 1,201 | 1,209 | 1,198 | 1,204 | 581,100 | 1,204 |
| 2023-05-31 | 1,207 | 1,213 | 1,199 | 1,201 | 1,278,100 | 1,201 |
| 2023-05-30 | 1,230 | 1,230 | 1,218 | 1,220 | 674,900 | 1,220 |
| 2023-05-29 | 1,227 | 1,239 | 1,222 | 1,236 | 693,700 | 1,236 |
| 2023-05-26 | 1,242 | 1,242 | 1,225 | 1,227 | 708,400 | 1,227 |
| 2023-05-25 | 1,250 | 1,250 | 1,238 | 1,244 | 770,400 | 1,244 |
| 2023-05-24 | 1,269 | 1,269 | 1,255 | 1,257 | 560,700 | 1,257 |
| 2023-05-23 | 1,280 | 1,281 | 1,264 | 1,270 | 520,300 | 1,270 |
| 2023-05-22 | 1,280 | 1,288 | 1,280 | 1,281 | 424,500 | 1,281 |
| 2023-05-19 | 1,284 | 1,293 | 1,280 | 1,289 | 603,500 | 1,289 |
| 2023-05-18 | 1,310 | 1,310 | 1,290 | 1,294 | 732,500 | 1,294 |
| 2023-05-17 | 1,295 | 1,311 | 1,293 | 1,310 | 1,260,000 | 1,310 |
| 2023-05-16 | 1,289 | 1,294 | 1,284 | 1,292 | 668,100 | 1,292 |
| 2023-05-15 | 1,300 | 1,304 | 1,287 | 1,295 | 845,800 | 1,295 |
| 2023-05-12 | 1,286 | 1,300 | 1,284 | 1,299 | 1,294,400 | 1,299 |
| 2023-05-11 | 1,298 | 1,313 | 1,275 | 1,289 | 2,186,100 | 1,289 |
| 2023-05-10 | 1,216 | 1,219 | 1,206 | 1,208 | 985,500 | 1,208 |
| 2023-05-09 | 1,199 | 1,211 | 1,196 | 1,202 | 1,148,800 | 1,202 |
| 2023-05-08 | 1,197 | 1,207 | 1,190 | 1,192 | 809,300 | 1,192 |
| 2023-05-02 | 1,203 | 1,203 | 1,186 | 1,199 | 540,600 | 1,199 |
| 2023-05-01 | 1,206 | 1,211 | 1,196 | 1,203 | 568,500 | 1,203 |
| 2023-04-28 | 1,196 | 1,208 | 1,194 | 1,205 | 915,600 | 1,205 |
| 2023-04-27 | 1,182 | 1,193 | 1,180 | 1,184 | 2,544,700 | 1,184 |
| 2023-04-26 | 1,192 | 1,197 | 1,185 | 1,189 | 912,000 | 1,189 |
| 2023-04-25 | 1,188 | 1,200 | 1,184 | 1,198 | 823,900 | 1,198 |
| 2023-04-24 | 1,188 | 1,190 | 1,178 | 1,184 | 605,800 | 1,184 |
| 2023-04-21 | 1,179 | 1,190 | 1,173 | 1,185 | 832,100 | 1,185 |
| 2023-04-20 | 1,176 | 1,179 | 1,167 | 1,177 | 464,400 | 1,177 |
| 2023-04-19 | 1,176 | 1,176 | 1,158 | 1,165 | 835,200 | 1,165 |
| 2023-04-18 | 1,169 | 1,179 | 1,155 | 1,178 | 755,200 | 1,178 |
| 2023-04-17 | 1,170 | 1,173 | 1,163 | 1,169 | 377,400 | 1,169 |
| 2023-04-14 | 1,174 | 1,181 | 1,169 | 1,174 | 679,000 | 1,174 |
| 2023-04-13 | 1,155 | 1,174 | 1,155 | 1,171 | 527,300 | 1,171 |
| 2023-04-12 | 1,158 | 1,162 | 1,146 | 1,159 | 674,000 | 1,159 |
| 2023-04-11 | 1,149 | 1,155 | 1,145 | 1,152 | 574,600 | 1,152 |
| 2023-04-10 | 1,135 | 1,144 | 1,131 | 1,140 | 643,900 | 1,140 |
| 2023-04-07 | 1,142 | 1,145 | 1,132 | 1,132 | 656,400 | 1,132 |
| 2023-04-06 | 1,161 | 1,162 | 1,141 | 1,143 | 1,033,100 | 1,143 |
| 2023-04-05 | 1,191 | 1,191 | 1,169 | 1,171 | 896,300 | 1,171 |
| 2023-04-04 | 1,195 | 1,195 | 1,177 | 1,192 | 1,273,300 | 1,192 |
| 2023-04-03 | 1,172 | 1,196 | 1,170 | 1,195 | 1,246,000 | 1,195 |
| 2023-03-31 | 1,161 | 1,174 | 1,158 | 1,163 | 867,800 | 1,163 |
| 2023-03-30 | 1,175 | 1,178 | 1,147 | 1,159 | 1,139,000 | 1,159 |
| 2023-03-29 | 1,190 | 1,206 | 1,181 | 1,206 | 1,721,500 | 1,206 |
| 2023-03-28 | 1,189 | 1,191 | 1,179 | 1,185 | 831,400 | 1,185 |
| 2023-03-27 | 1,199 | 1,199 | 1,188 | 1,189 | 807,900 | 1,189 |
| 2023-03-24 | 1,192 | 1,197 | 1,183 | 1,192 | 1,533,900 | 1,192 |
| 2023-03-23 | 1,185 | 1,198 | 1,181 | 1,192 | 940,400 | 1,192 |
| 2023-03-22 | 1,186 | 1,190 | 1,181 | 1,186 | 850,000 | 1,186 |
| 2023-03-20 | 1,195 | 1,197 | 1,181 | 1,181 | 964,600 | 1,181 |
| 2023-03-17 | 1,192 | 1,207 | 1,190 | 1,200 | 1,468,000 | 1,200 |
| 2023-03-16 | 1,185 | 1,187 | 1,178 | 1,187 | 761,900 | 1,187 |
| 2023-03-15 | 1,194 | 1,198 | 1,187 | 1,193 | 535,400 | 1,193 |
| 2023-03-14 | 1,201 | 1,203 | 1,178 | 1,186 | 1,230,700 | 1,186 |
| 2023-03-13 | 1,218 | 1,218 | 1,205 | 1,211 | 1,092,800 | 1,211 |
| 2023-03-10 | 1,225 | 1,227 | 1,213 | 1,218 | 1,259,500 | 1,218 |
| 2023-03-09 | 1,211 | 1,230 | 1,211 | 1,225 | 898,900 | 1,225 |
| 2023-03-08 | 1,193 | 1,214 | 1,193 | 1,211 | 837,800 | 1,211 |
| 2023-03-07 | 1,195 | 1,199 | 1,192 | 1,196 | 521,500 | 1,196 |
| 2023-03-06 | 1,185 | 1,197 | 1,185 | 1,194 | 855,000 | 1,194 |
| 2023-03-03 | 1,178 | 1,190 | 1,175 | 1,184 | 1,151,700 | 1,184 |
| 2023-03-02 | 1,174 | 1,183 | 1,172 | 1,174 | 820,100 | 1,174 |
| 2023-03-01 | 1,174 | 1,180 | 1,167 | 1,177 | 796,600 | 1,177 |
| 2023-02-28 | 1,175 | 1,181 | 1,173 | 1,174 | 914,800 | 1,174 |
| 2023-02-27 | 1,179 | 1,187 | 1,176 | 1,182 | 530,100 | 1,182 |
| 2023-02-24 | 1,177 | 1,189 | 1,170 | 1,182 | 1,260,900 | 1,182 |
| 2023-02-22 | 1,199 | 1,203 | 1,183 | 1,184 | 1,228,600 | 1,184 |
| 2023-02-21 | 1,182 | 1,207 | 1,178 | 1,205 | 1,329,600 | 1,205 |
| 2023-02-20 | 1,182 | 1,187 | 1,177 | 1,182 | 684,200 | 1,182 |
| 2023-02-17 | 1,173 | 1,177 | 1,171 | 1,174 | 668,200 | 1,174 |
| 2023-02-16 | 1,175 | 1,177 | 1,168 | 1,174 | 726,500 | 1,174 |
| 2023-02-15 | 1,172 | 1,176 | 1,169 | 1,174 | 706,700 | 1,174 |
| 2023-02-14 | 1,168 | 1,169 | 1,160 | 1,168 | 502,700 | 1,168 |
| 2023-02-13 | 1,163 | 1,170 | 1,157 | 1,163 | 464,600 | 1,163 |
| 2023-02-10 | 1,161 | 1,166 | 1,158 | 1,161 | 819,000 | 1,161 |
| 2023-02-09 | 1,156 | 1,171 | 1,152 | 1,166 | 838,400 | 1,166 |
| 2023-02-08 | 1,172 | 1,176 | 1,163 | 1,165 | 689,600 | 1,165 |
| 2023-02-07 | 1,173 | 1,184 | 1,171 | 1,174 | 889,000 | 1,174 |
| 2023-02-06 | 1,173 | 1,181 | 1,164 | 1,173 | 1,329,700 | 1,173 |
| 2023-02-03 | 1,161 | 1,171 | 1,153 | 1,171 | 1,878,300 | 1,171 |
| 2023-02-02 | 1,184 | 1,199 | 1,173 | 1,178 | 3,242,600 | 1,178 |
| 2023-02-01 | 1,147 | 1,148 | 1,126 | 1,129 | 995,600 | 1,129 |
| 2023-01-31 | 1,141 | 1,151 | 1,141 | 1,147 | 641,200 | 1,147 |
| 2023-01-30 | 1,146 | 1,147 | 1,136 | 1,141 | 567,500 | 1,141 |
| 2023-01-27 | 1,153 | 1,153 | 1,140 | 1,146 | 569,600 | 1,146 |
| 2023-01-26 | 1,160 | 1,169 | 1,143 | 1,150 | 1,014,000 | 1,150 |
| 2023-01-25 | 1,140 | 1,165 | 1,136 | 1,157 | 1,001,200 | 1,157 |
| 2023-01-24 | 1,139 | 1,148 | 1,136 | 1,142 | 918,700 | 1,142 |
| 2023-01-23 | 1,127 | 1,137 | 1,124 | 1,132 | 839,500 | 1,132 |
| 2023-01-20 | 1,145 | 1,146 | 1,125 | 1,131 | 752,300 | 1,131 |
| 2023-01-19 | 1,132 | 1,145 | 1,131 | 1,142 | 669,700 | 1,142 |
| 2023-01-18 | 1,117 | 1,131 | 1,113 | 1,127 | 642,800 | 1,127 |
| 2023-01-17 | 1,129 | 1,134 | 1,122 | 1,122 | 636,700 | 1,122 |
| 2023-01-16 | 1,118 | 1,132 | 1,118 | 1,129 | 659,400 | 1,129 |
| 2023-01-13 | 1,117 | 1,128 | 1,115 | 1,121 | 698,900 | 1,121 |
| 2023-01-12 | 1,119 | 1,130 | 1,117 | 1,119 | 613,800 | 1,119 |
| 2023-01-11 | 1,116 | 1,120 | 1,107 | 1,115 | 874,200 | 1,115 |
| 2023-01-10 | 1,123 | 1,132 | 1,110 | 1,110 | 594,300 | 1,110 |
| 2023-01-06 | 1,120 | 1,126 | 1,116 | 1,117 | 728,100 | 1,117 |
| 2023-01-05 | 1,120 | 1,125 | 1,114 | 1,120 | 654,700 | 1,120 |
| 2023-01-04 | 1,124 | 1,124 | 1,112 | 1,118 | 575,700 | 1,118 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株
