9613 (株)NTTデータグループ 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 | 2,001.5 | 2,012.5 | 1,986 | 1,999 | 2,562,600 | 1,999 |
| 2023-12-28 | 1,996 | 2,018.5 | 1,992.5 | 2,011.5 | 1,955,700 | 2,011.50 |
| 2023-12-27 | 2,019.5 | 2,027.5 | 2,006.5 | 2,010 | 3,148,600 | 2,010 |
| 2023-12-26 | 2,012 | 2,018.5 | 1,989.5 | 2,003.5 | 2,591,200 | 2,003.50 |
| 2023-12-25 | 1,985 | 2,022.5 | 1,983.5 | 2,011.5 | 4,455,300 | 2,011.50 |
| 2023-12-22 | 1,940 | 1,947 | 1,913 | 1,924.5 | 3,130,500 | 1,924.50 |
| 2023-12-21 | 1,930 | 1,938.5 | 1,903.5 | 1,920.5 | 3,421,300 | 1,920.50 |
| 2023-12-20 | 1,920 | 1,955.5 | 1,916 | 1,937.5 | 4,959,500 | 1,937.50 |
| 2023-12-19 | 1,890 | 1,923.5 | 1,874 | 1,908 | 4,511,700 | 1,908 |
| 2023-12-18 | 1,875.5 | 1,890 | 1,858.5 | 1,887 | 4,580,900 | 1,887 |
| 2023-12-15 | 1,818 | 1,882 | 1,808.5 | 1,869.5 | 8,977,300 | 1,869.50 |
| 2023-12-14 | 1,800 | 1,807.5 | 1,781.5 | 1,802.5 | 4,992,000 | 1,802.50 |
| 2023-12-13 | 1,747.5 | 1,781 | 1,747.5 | 1,779.5 | 2,908,400 | 1,779.50 |
| 2023-12-12 | 1,780 | 1,795 | 1,746.5 | 1,748 | 3,823,100 | 1,748 |
| 2023-12-11 | 1,723 | 1,768 | 1,712.5 | 1,761.5 | 4,183,000 | 1,761.50 |
| 2023-12-08 | 1,721 | 1,732 | 1,686 | 1,708 | 6,216,500 | 1,708 |
| 2023-12-07 | 1,774 | 1,782 | 1,752.5 | 1,759 | 2,719,100 | 1,759 |
| 2023-12-06 | 1,744.5 | 1,780 | 1,739.5 | 1,774.5 | 3,627,100 | 1,774.50 |
| 2023-12-05 | 1,742 | 1,762.5 | 1,739 | 1,739 | 3,201,800 | 1,739 |
| 2023-12-04 | 1,761.5 | 1,772 | 1,741.5 | 1,756.5 | 3,416,000 | 1,756.50 |
| 2023-12-01 | 1,807.5 | 1,807.5 | 1,770.5 | 1,770.5 | 4,589,000 | 1,770.50 |
| 2023-11-30 | 1,820 | 1,829 | 1,778 | 1,797 | 9,966,000 | 1,797 |
| 2023-11-29 | 1,808.5 | 1,825.5 | 1,804.5 | 1,821 | 2,756,100 | 1,821 |
| 2023-11-28 | 1,815 | 1,831 | 1,808 | 1,808.5 | 3,637,400 | 1,808.50 |
| 2023-11-27 | 1,816.5 | 1,826.5 | 1,805.5 | 1,812 | 2,853,800 | 1,812 |
| 2023-11-24 | 1,840 | 1,855 | 1,816.5 | 1,825.5 | 3,931,900 | 1,825.50 |
| 2023-11-22 | 1,842 | 1,856 | 1,831.5 | 1,854.5 | 2,498,400 | 1,854.50 |
| 2023-11-21 | 1,845 | 1,850 | 1,828.5 | 1,841.5 | 3,208,900 | 1,841.50 |
| 2023-11-20 | 1,875 | 1,889.5 | 1,845.5 | 1,852 | 2,319,100 | 1,852 |
| 2023-11-17 | 1,850 | 1,872.5 | 1,844.5 | 1,872.5 | 2,892,600 | 1,872.50 |
| 2023-11-16 | 1,851.5 | 1,887 | 1,851 | 1,867.5 | 2,993,100 | 1,867.50 |
| 2023-11-15 | 1,840.5 | 1,876.5 | 1,838 | 1,865.5 | 3,951,100 | 1,865.50 |
| 2023-11-14 | 1,848 | 1,848 | 1,811.5 | 1,811.5 | 2,060,700 | 1,811.50 |
| 2023-11-13 | 1,869.5 | 1,874.5 | 1,817 | 1,821.5 | 2,552,200 | 1,821.50 |
| 2023-11-10 | 1,843.5 | 1,859 | 1,820.5 | 1,849 | 4,515,200 | 1,849 |
| 2023-11-09 | 1,784 | 1,854 | 1,772 | 1,843.5 | 4,878,000 | 1,843.50 |
| 2023-11-08 | 1,797 | 1,798.5 | 1,763 | 1,765 | 4,990,500 | 1,765 |
| 2023-11-07 | 1,800 | 1,834.5 | 1,765 | 1,783 | 10,607,400 | 1,783 |
| 2023-11-06 | 1,900 | 1,932 | 1,885 | 1,908.5 | 5,033,100 | 1,908.50 |
| 2023-11-02 | 1,876 | 1,878 | 1,863 | 1,867 | 3,061,000 | 1,867 |
| 2023-11-01 | 1,867 | 1,875 | 1,851 | 1,861.5 | 2,989,200 | 1,861.50 |
| 2023-10-31 | 1,837 | 1,858.5 | 1,824 | 1,843.5 | 4,030,300 | 1,843.50 |
| 2023-10-30 | 1,797 | 1,836 | 1,788 | 1,829.5 | 14,353,900 | 1,829.50 |
| 2023-10-27 | 1,787.5 | 1,825 | 1,778 | 1,822.5 | 4,565,400 | 1,822.50 |
| 2023-10-26 | 1,751.5 | 1,775 | 1,747.5 | 1,763 | 3,396,800 | 1,763 |
| 2023-10-25 | 1,757 | 1,793 | 1,755 | 1,779.5 | 4,202,100 | 1,779.50 |
| 2023-10-24 | 1,748 | 1,754 | 1,703.5 | 1,746.5 | 3,208,100 | 1,746.50 |
| 2023-10-23 | 1,765 | 1,767 | 1,735 | 1,737.5 | 2,930,000 | 1,737.50 |
| 2023-10-20 | 1,770 | 1,775.5 | 1,751 | 1,768 | 2,847,200 | 1,768 |
| 2023-10-19 | 1,780 | 1,810 | 1,777 | 1,782.5 | 2,569,500 | 1,782.50 |
| 2023-10-18 | 1,805 | 1,813.5 | 1,782 | 1,804 | 3,088,500 | 1,804 |
| 2023-10-17 | 1,825 | 1,831 | 1,797.5 | 1,818 | 3,699,800 | 1,818 |
| 2023-10-16 | 1,848 | 1,851.5 | 1,799 | 1,803.5 | 3,618,600 | 1,803.50 |
| 2023-10-13 | 1,886 | 1,895 | 1,843 | 1,860 | 5,756,700 | 1,860 |
| 2023-10-12 | 1,930 | 1,944 | 1,915.5 | 1,922 | 4,274,100 | 1,922 |
| 2023-10-11 | 1,947 | 1,952 | 1,889 | 1,901 | 5,693,600 | 1,901 |
| 2023-10-10 | 1,933.5 | 1,989 | 1,933.5 | 1,966 | 3,875,400 | 1,966 |
| 2023-10-06 | 1,900 | 1,942 | 1,898.5 | 1,926 | 2,592,200 | 1,926 |
| 2023-10-05 | 1,884 | 1,916.5 | 1,869 | 1,916 | 4,199,200 | 1,916 |
| 2023-10-04 | 1,955 | 1,961 | 1,872.5 | 1,877 | 5,031,200 | 1,877 |
| 2023-10-03 | 2,001 | 2,016 | 1,971.5 | 1,991 | 3,315,600 | 1,991 |
| 2023-10-02 | 2,021.5 | 2,054.5 | 2,007 | 2,010 | 3,507,900 | 2,010 |
| 2023-09-29 | 2,012 | 2,021.5 | 1,980.5 | 2,004.5 | 5,852,900 | 2,004.50 |
| 2023-09-28 | 2,043 | 2,054.5 | 1,996 | 2,014 | 3,966,200 | 2,014 |
| 2023-09-27 | 2,008.5 | 2,047 | 1,999.5 | 2,047 | 3,781,900 | 2,047 |
| 2023-09-26 | 2,097.5 | 2,097.5 | 2,037 | 2,037 | 3,620,200 | 2,037 |
| 2023-09-25 | 2,108 | 2,118 | 2,090.5 | 2,112.5 | 1,898,500 | 2,112.50 |
| 2023-09-22 | 2,067 | 2,109.5 | 2,061 | 2,101 | 2,680,000 | 2,101 |
| 2023-09-21 | 2,103.5 | 2,117 | 2,082 | 2,101 | 3,826,400 | 2,101 |
| 2023-09-20 | 2,153.5 | 2,153.5 | 2,117.5 | 2,125 | 3,147,300 | 2,125 |
| 2023-09-19 | 2,155 | 2,186 | 2,150 | 2,157 | 3,567,100 | 2,157 |
| 2023-09-15 | 2,170 | 2,171.5 | 2,136.5 | 2,165.5 | 5,463,800 | 2,165.50 |
| 2023-09-14 | 2,105 | 2,169.5 | 2,098.5 | 2,160.5 | 5,251,300 | 2,160.50 |
| 2023-09-13 | 2,073 | 2,100 | 2,068 | 2,090.5 | 3,867,600 | 2,090.50 |
| 2023-09-12 | 2,010 | 2,072.5 | 2,003.5 | 2,065.5 | 3,689,100 | 2,065.50 |
| 2023-09-11 | 2,000 | 2,010 | 1,984.5 | 1,997 | 2,819,800 | 1,997 |
| 2023-09-08 | 2,001.5 | 2,001.5 | 1,960.5 | 1,972.5 | 4,416,900 | 1,972.50 |
| 2023-09-07 | 1,982 | 1,999.5 | 1,975.5 | 1,986.5 | 2,295,900 | 1,986.50 |
| 2023-09-06 | 1,987.5 | 1,995 | 1,972 | 1,978 | 2,154,400 | 1,978 |
| 2023-09-05 | 1,975 | 1,977 | 1,959 | 1,976.5 | 2,242,500 | 1,976.50 |
| 2023-09-04 | 1,978.5 | 1,987.5 | 1,969.5 | 1,982 | 1,697,100 | 1,982 |
| 2023-09-01 | 1,960.5 | 1,984 | 1,955 | 1,969 | 2,453,000 | 1,969 |
| 2023-08-31 | 1,955.5 | 1,968 | 1,950 | 1,961 | 3,502,000 | 1,961 |
| 2023-08-30 | 1,928 | 1,956.5 | 1,926.5 | 1,952.5 | 2,495,800 | 1,952.50 |
| 2023-08-29 | 1,918.5 | 1,920 | 1,906.5 | 1,919.5 | 1,888,400 | 1,919.50 |
| 2023-08-28 | 1,910 | 1,917.5 | 1,898.5 | 1,912.5 | 1,957,000 | 1,912.50 |
| 2023-08-25 | 1,868 | 1,899 | 1,866.5 | 1,881.5 | 2,576,900 | 1,881.50 |
| 2023-08-24 | 1,885.5 | 1,908.5 | 1,879.5 | 1,908 | 2,260,800 | 1,908 |
| 2023-08-23 | 1,857 | 1,891 | 1,852.5 | 1,888 | 2,002,800 | 1,888 |
| 2023-08-22 | 1,860 | 1,866.5 | 1,848 | 1,861.5 | 1,920,800 | 1,861.50 |
| 2023-08-21 | 1,859 | 1,861 | 1,839.5 | 1,849 | 1,617,200 | 1,849 |
| 2023-08-18 | 1,826 | 1,853.5 | 1,825 | 1,846 | 1,732,500 | 1,846 |
| 2023-08-17 | 1,831.5 | 1,844.5 | 1,819 | 1,844.5 | 2,354,800 | 1,844.50 |
| 2023-08-16 | 1,850 | 1,855 | 1,827.5 | 1,833 | 2,314,400 | 1,833 |
| 2023-08-15 | 1,869 | 1,886 | 1,857 | 1,881 | 2,286,800 | 1,881 |
| 2023-08-14 | 1,869 | 1,875.5 | 1,841 | 1,848.5 | 2,748,900 | 1,848.50 |
| 2023-08-10 | 1,825.5 | 1,877.5 | 1,825 | 1,864 | 4,960,800 | 1,864 |
| 2023-08-09 | 1,870 | 1,870.5 | 1,811 | 1,816.5 | 7,212,500 | 1,816.50 |
| 2023-08-08 | 1,950 | 1,952 | 1,930.5 | 1,948.5 | 2,262,800 | 1,948.50 |
| 2023-08-07 | 1,920 | 1,944 | 1,906.5 | 1,936 | 1,748,600 | 1,936 |
| 2023-08-04 | 1,931.5 | 1,933.5 | 1,913.5 | 1,933 | 1,919,100 | 1,933 |
| 2023-08-03 | 1,919.5 | 1,944 | 1,916.5 | 1,930 | 2,612,500 | 1,930 |
| 2023-08-02 | 1,935 | 1,943.5 | 1,916.5 | 1,927 | 2,491,700 | 1,927 |
| 2023-08-01 | 1,977.5 | 1,979 | 1,955 | 1,955 | 2,039,300 | 1,955 |
| 2023-07-31 | 1,977.5 | 1,998.5 | 1,962 | 1,975.5 | 3,525,300 | 1,975.50 |
| 2023-07-28 | 1,901 | 1,951 | 1,899 | 1,943 | 4,520,900 | 1,943 |
| 2023-07-27 | 1,972 | 1,973 | 1,951.5 | 1,961 | 2,012,300 | 1,961 |
| 2023-07-26 | 1,954 | 1,972 | 1,943.5 | 1,972 | 1,530,200 | 1,972 |
| 2023-07-25 | 1,954 | 1,965.5 | 1,945.5 | 1,965.5 | 1,549,800 | 1,965.50 |
| 2023-07-24 | 1,967 | 1,971.5 | 1,949 | 1,955.5 | 1,830,800 | 1,955.50 |
| 2023-07-21 | 1,947 | 1,956 | 1,936 | 1,942.5 | 1,605,300 | 1,942.50 |
| 2023-07-20 | 1,968 | 1,968 | 1,944.5 | 1,951.5 | 1,595,900 | 1,951.50 |
| 2023-07-19 | 1,961 | 1,973 | 1,956 | 1,971 | 1,840,800 | 1,971 |
| 2023-07-18 | 1,950 | 1,959.5 | 1,925.5 | 1,935.5 | 1,694,800 | 1,935.50 |
| 2023-07-14 | 1,950 | 1,986.5 | 1,936.5 | 1,940 | 3,694,400 | 1,940 |
| 2023-07-13 | 1,920.5 | 1,950 | 1,909.5 | 1,949.5 | 1,499,000 | 1,949.50 |
| 2023-07-12 | 1,940 | 1,940 | 1,908 | 1,916 | 1,520,500 | 1,916 |
| 2023-07-11 | 1,926 | 1,942 | 1,914 | 1,920.5 | 1,623,700 | 1,920.50 |
| 2023-07-10 | 1,928.5 | 1,930 | 1,905 | 1,913 | 2,977,600 | 1,913 |
| 2023-07-07 | 1,896.5 | 1,947 | 1,896 | 1,923 | 3,594,400 | 1,923 |
| 2023-07-06 | 1,934 | 1,943.5 | 1,917 | 1,923 | 3,475,600 | 1,923 |
| 2023-07-05 | 1,951 | 1,972 | 1,951 | 1,958.5 | 2,239,000 | 1,958.50 |
| 2023-07-04 | 1,994.5 | 1,997 | 1,982.5 | 1,987 | 1,820,300 | 1,987 |
| 2023-07-03 | 2,026 | 2,031 | 2,000.5 | 2,003.5 | 2,049,000 | 2,003.50 |
| 2023-06-30 | 2,014 | 2,014 | 1,986.5 | 2,007 | 2,963,000 | 2,007 |
| 2023-06-29 | 2,017 | 2,028.5 | 2,001 | 2,001.5 | 2,484,900 | 2,001.50 |
| 2023-06-28 | 1,962 | 1,989.5 | 1,955.5 | 1,989 | 3,029,600 | 1,989 |
| 2023-06-27 | 1,968 | 1,972 | 1,946 | 1,960 | 2,598,300 | 1,960 |
| 2023-06-26 | 1,981 | 2,000 | 1,956 | 1,977.5 | 1,875,900 | 1,977.50 |
| 2023-06-23 | 2,070 | 2,070 | 1,992 | 2,002.5 | 3,001,000 | 2,002.50 |
| 2023-06-22 | 2,073.5 | 2,085 | 2,051.5 | 2,058.5 | 1,961,300 | 2,058.50 |
| 2023-06-21 | 2,062.5 | 2,079.5 | 2,051.5 | 2,072 | 2,105,200 | 2,072 |
| 2023-06-20 | 2,120 | 2,120 | 2,060.5 | 2,080 | 3,050,700 | 2,080 |
| 2023-06-19 | 2,145.5 | 2,145.5 | 2,109.5 | 2,123.5 | 2,391,300 | 2,123.50 |
| 2023-06-16 | 2,106 | 2,144.5 | 2,084.5 | 2,135.5 | 3,728,900 | 2,135.50 |
| 2023-06-15 | 2,126 | 2,129 | 2,100 | 2,108 | 2,693,500 | 2,108 |
| 2023-06-14 | 2,096.5 | 2,143 | 2,088 | 2,134 | 3,249,600 | 2,134 |
| 2023-06-13 | 2,064.5 | 2,098 | 2,052 | 2,068.5 | 2,563,500 | 2,068.50 |
| 2023-06-12 | 2,059 | 2,076 | 2,046 | 2,059 | 2,522,700 | 2,059 |
| 2023-06-09 | 2,007 | 2,050.5 | 1,993.5 | 2,048.5 | 4,745,600 | 2,048.50 |
| 2023-06-08 | 2,015.5 | 2,019.5 | 1,965.5 | 1,978.5 | 3,216,000 | 1,978.50 |
| 2023-06-07 | 2,050 | 2,068 | 2,028.5 | 2,031 | 3,443,000 | 2,031 |
| 2023-06-06 | 2,030 | 2,046 | 2,008.5 | 2,042 | 2,503,700 | 2,042 |
| 2023-06-05 | 2,036 | 2,044.5 | 2,020 | 2,042.5 | 2,832,000 | 2,042.50 |
| 2023-06-02 | 2,010 | 2,024 | 2,006 | 2,021 | 2,130,000 | 2,021 |
| 2023-06-01 | 2,010 | 2,012 | 1,993 | 2,007 | 2,179,100 | 2,007 |
| 2023-05-31 | 2,005 | 2,024 | 1,997 | 1,997 | 4,261,000 | 1,997 |
| 2023-05-30 | 2,004 | 2,027 | 1,999 | 2,026 | 2,046,000 | 2,026 |
| 2023-05-29 | 2,015 | 2,018 | 1,994 | 2,001 | 2,368,800 | 2,001 |
| 2023-05-26 | 1,990 | 1,995 | 1,974 | 1,982 | 1,709,300 | 1,982 |
| 2023-05-25 | 1,993 | 2,006 | 1,981 | 1,989 | 2,041,600 | 1,989 |
| 2023-05-24 | 2,035 | 2,035 | 2,005 | 2,017 | 2,593,000 | 2,017 |
| 2023-05-23 | 2,019 | 2,040 | 2,002 | 2,022 | 4,388,300 | 2,022 |
| 2023-05-22 | 1,965 | 1,989 | 1,958 | 1,983 | 2,473,700 | 1,983 |
| 2023-05-19 | 1,962 | 1,967 | 1,934 | 1,957 | 2,667,500 | 1,957 |
| 2023-05-18 | 1,935 | 1,956 | 1,930 | 1,949 | 3,809,500 | 1,949 |
| 2023-05-17 | 1,919 | 1,928 | 1,896 | 1,923 | 2,750,600 | 1,923 |
| 2023-05-16 | 1,933 | 1,936 | 1,912 | 1,918 | 3,216,700 | 1,918 |
| 2023-05-15 | 1,919 | 1,940 | 1,913 | 1,920 | 2,693,600 | 1,920 |
| 2023-05-12 | 1,875 | 1,951 | 1,875 | 1,911 | 6,370,900 | 1,911 |
| 2023-05-11 | 1,871 | 1,895 | 1,871 | 1,895 | 3,091,300 | 1,895 |
| 2023-05-10 | 1,888 | 1,888 | 1,869 | 1,878 | 1,796,000 | 1,878 |
| 2023-05-09 | 1,870 | 1,887 | 1,869 | 1,885 | 2,281,400 | 1,885 |
| 2023-05-08 | 1,872 | 1,874 | 1,853 | 1,862 | 2,361,800 | 1,862 |
| 2023-05-02 | 1,885 | 1,892 | 1,879 | 1,882 | 2,137,800 | 1,882 |
| 2023-05-01 | 1,852 | 1,880 | 1,851 | 1,874 | 3,191,300 | 1,874 |
| 2023-04-28 | 1,845 | 1,846 | 1,820 | 1,839 | 3,574,000 | 1,839 |
| 2023-04-27 | 1,815 | 1,829 | 1,811 | 1,829 | 1,752,500 | 1,829 |
| 2023-04-26 | 1,828 | 1,839 | 1,819 | 1,823 | 1,769,600 | 1,823 |
| 2023-04-25 | 1,843 | 1,848 | 1,837 | 1,845 | 1,604,200 | 1,845 |
| 2023-04-24 | 1,851 | 1,854 | 1,842 | 1,850 | 1,837,100 | 1,850 |
| 2023-04-21 | 1,835 | 1,844 | 1,825 | 1,830 | 1,794,000 | 1,830 |
| 2023-04-20 | 1,843 | 1,854 | 1,837 | 1,845 | 2,217,900 | 1,845 |
| 2023-04-19 | 1,835 | 1,852 | 1,832 | 1,847 | 2,808,200 | 1,847 |
| 2023-04-18 | 1,825 | 1,850 | 1,814 | 1,846 | 2,780,800 | 1,846 |
| 2023-04-17 | 1,819 | 1,823 | 1,807 | 1,812 | 1,791,200 | 1,812 |
| 2023-04-14 | 1,830 | 1,830 | 1,803 | 1,818 | 4,089,400 | 1,818 |
| 2023-04-13 | 1,793 | 1,804 | 1,782 | 1,798 | 2,221,300 | 1,798 |
| 2023-04-12 | 1,810 | 1,811 | 1,792 | 1,803 | 2,348,600 | 1,803 |
| 2023-04-11 | 1,804 | 1,821 | 1,800 | 1,809 | 3,445,600 | 1,809 |
| 2023-04-10 | 1,785 | 1,794 | 1,779 | 1,788 | 1,932,400 | 1,788 |
| 2023-04-07 | 1,777 | 1,782 | 1,768 | 1,776 | 1,685,300 | 1,776 |
| 2023-04-06 | 1,772 | 1,780 | 1,765 | 1,777 | 3,162,000 | 1,777 |
| 2023-04-05 | 1,774 | 1,789 | 1,761 | 1,784 | 3,799,700 | 1,784 |
| 2023-04-04 | 1,776 | 1,779 | 1,759 | 1,767 | 2,187,400 | 1,767 |
| 2023-04-03 | 1,751 | 1,777 | 1,747 | 1,770 | 2,694,600 | 1,770 |
| 2023-03-31 | 1,750 | 1,750 | 1,724 | 1,732 | 4,698,900 | 1,732 |
| 2023-03-30 | 1,732 | 1,743 | 1,722 | 1,737 | 3,046,700 | 1,737 |
| 2023-03-29 | 1,717 | 1,743 | 1,713 | 1,741 | 3,603,200 | 1,741 |
| 2023-03-28 | 1,724 | 1,731 | 1,714 | 1,726 | 2,030,200 | 1,726 |
| 2023-03-27 | 1,700 | 1,718 | 1,700 | 1,711 | 2,079,400 | 1,711 |
| 2023-03-24 | 1,703 | 1,703 | 1,686 | 1,699 | 2,622,700 | 1,699 |
| 2023-03-23 | 1,691 | 1,711 | 1,686 | 1,706 | 2,408,800 | 1,706 |
| 2023-03-22 | 1,717 | 1,722 | 1,688 | 1,710 | 3,726,000 | 1,710 |
| 2023-03-20 | 1,705 | 1,724 | 1,691 | 1,691 | 3,210,700 | 1,691 |
| 2023-03-17 | 1,688 | 1,702 | 1,670 | 1,701 | 4,072,400 | 1,701 |
| 2023-03-16 | 1,667 | 1,684 | 1,656 | 1,669 | 3,641,100 | 1,669 |
| 2023-03-15 | 1,722 | 1,724 | 1,695 | 1,701 | 3,345,800 | 1,701 |
| 2023-03-14 | 1,745 | 1,748 | 1,713 | 1,719 | 3,778,600 | 1,719 |
| 2023-03-13 | 1,775 | 1,784 | 1,758 | 1,777 | 2,385,400 | 1,777 |
| 2023-03-10 | 1,797 | 1,812 | 1,787 | 1,787 | 6,223,200 | 1,787 |
| 2023-03-09 | 1,816 | 1,823 | 1,800 | 1,813 | 3,664,200 | 1,813 |
| 2023-03-08 | 1,812 | 1,819 | 1,802 | 1,815 | 3,580,500 | 1,815 |
| 2023-03-07 | 1,810 | 1,836 | 1,807 | 1,825 | 3,377,200 | 1,825 |
| 2023-03-06 | 1,822 | 1,827 | 1,810 | 1,817 | 4,122,700 | 1,817 |
| 2023-03-03 | 1,824 | 1,829 | 1,810 | 1,813 | 5,543,800 | 1,813 |
| 2023-03-02 | 1,832 | 1,861 | 1,818 | 1,818 | 5,231,700 | 1,818 |
| 2023-03-01 | 1,872 | 1,884 | 1,856 | 1,872 | 2,598,300 | 1,872 |
| 2023-02-28 | 1,869 | 1,900 | 1,869 | 1,890 | 4,287,600 | 1,890 |
| 2023-02-27 | 1,850 | 1,866 | 1,848 | 1,861 | 1,690,900 | 1,861 |
| 2023-02-24 | 1,840 | 1,868 | 1,829 | 1,866 | 2,107,300 | 1,866 |
| 2023-02-22 | 1,875 | 1,878 | 1,842 | 1,845 | 3,250,700 | 1,845 |
| 2023-02-21 | 1,884 | 1,893 | 1,871 | 1,883 | 1,937,900 | 1,883 |
| 2023-02-20 | 1,873 | 1,883 | 1,863 | 1,883 | 1,902,200 | 1,883 |
| 2023-02-17 | 1,870 | 1,888 | 1,865 | 1,876 | 2,878,700 | 1,876 |
| 2023-02-16 | 1,909 | 1,919 | 1,894 | 1,894 | 2,540,300 | 1,894 |
| 2023-02-15 | 1,941 | 1,945 | 1,902 | 1,902 | 2,762,700 | 1,902 |
| 2023-02-14 | 1,967 | 1,977 | 1,945 | 1,945 | 2,036,400 | 1,945 |
| 2023-02-13 | 1,974 | 1,987 | 1,935 | 1,947 | 2,640,500 | 1,947 |
| 2023-02-10 | 2,048 | 2,055 | 1,971 | 1,975 | 8,355,500 | 1,975 |
| 2023-02-09 | 1,992 | 2,137 | 1,991 | 2,130 | 6,380,500 | 2,130 |
| 2023-02-08 | 1,979 | 2,015 | 1,974 | 2,014 | 3,068,400 | 2,014 |
| 2023-02-07 | 1,995 | 2,001 | 1,982 | 1,986 | 2,074,600 | 1,986 |
| 2023-02-06 | 2,025 | 2,026 | 1,993 | 1,997 | 2,285,800 | 1,997 |
| 2023-02-03 | 2,000 | 2,011 | 1,988 | 2,006 | 1,950,600 | 2,006 |
| 2023-02-02 | 2,006 | 2,006 | 1,979 | 1,982 | 2,074,200 | 1,982 |
| 2023-02-01 | 2,026 | 2,026 | 1,987 | 1,991 | 2,251,900 | 1,991 |
| 2023-01-31 | 2,027 | 2,028 | 2,000 | 2,003 | 2,662,400 | 2,003 |
| 2023-01-30 | 2,016 | 2,023 | 2,003 | 2,021 | 2,005,700 | 2,021 |
| 2023-01-27 | 2,008 | 2,017 | 1,999 | 2,012 | 1,733,100 | 2,012 |
| 2023-01-26 | 2,011 | 2,025 | 2,001 | 2,014 | 2,075,300 | 2,014 |
| 2023-01-25 | 1,979 | 2,012 | 1,979 | 2,003 | 1,835,200 | 2,003 |
| 2023-01-24 | 1,982 | 2,010 | 1,968 | 2,004 | 3,039,100 | 2,004 |
| 2023-01-23 | 1,966 | 1,966 | 1,951 | 1,954 | 1,841,500 | 1,954 |
| 2023-01-20 | 1,931 | 1,931 | 1,909 | 1,928 | 1,961,200 | 1,928 |
| 2023-01-19 | 1,936 | 1,936 | 1,906 | 1,922 | 2,887,700 | 1,922 |
| 2023-01-18 | 1,902 | 1,950 | 1,895 | 1,945 | 2,661,700 | 1,945 |
| 2023-01-17 | 1,885 | 1,900 | 1,877 | 1,888 | 2,348,800 | 1,888 |
| 2023-01-16 | 1,885 | 1,898 | 1,874 | 1,885 | 2,490,000 | 1,885 |
| 2023-01-13 | 1,954 | 1,957 | 1,902 | 1,907 | 3,637,200 | 1,907 |
| 2023-01-12 | 1,932 | 1,937 | 1,912 | 1,925 | 2,453,300 | 1,925 |
| 2023-01-11 | 1,909 | 1,921 | 1,899 | 1,921 | 3,432,500 | 1,921 |
| 2023-01-10 | 1,893 | 1,912 | 1,887 | 1,904 | 2,771,800 | 1,904 |
| 2023-01-06 | 1,878 | 1,893 | 1,877 | 1,885 | 3,209,800 | 1,885 |
| 2023-01-05 | 1,924 | 1,924 | 1,901 | 1,905 | 2,280,500 | 1,905 |
| 2023-01-04 | 1,913 | 1,918 | 1,899 | 1,911 | 2,129,800 | 1,911 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
