1808 (株)長谷工コーポレーション 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 | 1,838.5 | 1,845.5 | 1,824 | 1,832 | 564,900 | 1,832 |
| 2023-12-28 | 1,815 | 1,830.5 | 1,811.5 | 1,829.5 | 648,700 | 1,829.50 |
| 2023-12-27 | 1,790 | 1,814.5 | 1,788 | 1,814.5 | 642,400 | 1,814.50 |
| 2023-12-26 | 1,791 | 1,791.5 | 1,775.5 | 1,785.5 | 531,800 | 1,785.50 |
| 2023-12-25 | 1,800 | 1,800.5 | 1,779.5 | 1,782 | 334,500 | 1,782 |
| 2023-12-22 | 1,775 | 1,785.5 | 1,768.5 | 1,785.5 | 540,200 | 1,785.50 |
| 2023-12-21 | 1,775.5 | 1,776.5 | 1,763 | 1,767.5 | 596,500 | 1,767.50 |
| 2023-12-20 | 1,785 | 1,794.5 | 1,773 | 1,785.5 | 764,100 | 1,785.50 |
| 2023-12-19 | 1,771 | 1,776 | 1,752 | 1,775 | 713,600 | 1,775 |
| 2023-12-18 | 1,779 | 1,785.5 | 1,757 | 1,778 | 724,400 | 1,778 |
| 2023-12-15 | 1,795.5 | 1,797 | 1,775.5 | 1,785 | 1,258,500 | 1,785 |
| 2023-12-14 | 1,799 | 1,799 | 1,774 | 1,789.5 | 730,900 | 1,789.50 |
| 2023-12-13 | 1,812 | 1,816 | 1,779 | 1,787 | 759,600 | 1,787 |
| 2023-12-12 | 1,816.5 | 1,825.5 | 1,810 | 1,814 | 1,155,500 | 1,814 |
| 2023-12-11 | 1,800.5 | 1,800.5 | 1,783 | 1,800 | 1,037,300 | 1,800 |
| 2023-12-08 | 1,792.5 | 1,804.5 | 1,776 | 1,781 | 1,106,700 | 1,781 |
| 2023-12-07 | 1,808.5 | 1,823.5 | 1,805.5 | 1,821.5 | 737,300 | 1,821.50 |
| 2023-12-06 | 1,799.5 | 1,829 | 1,793.5 | 1,827 | 698,100 | 1,827 |
| 2023-12-05 | 1,794.5 | 1,805.5 | 1,792.5 | 1,799.5 | 823,900 | 1,799.50 |
| 2023-12-04 | 1,802 | 1,808.5 | 1,787 | 1,794 | 786,000 | 1,794 |
| 2023-12-01 | 1,825 | 1,833 | 1,811 | 1,818 | 640,700 | 1,818 |
| 2023-11-30 | 1,808 | 1,820.5 | 1,801.5 | 1,818.5 | 1,082,900 | 1,818.50 |
| 2023-11-29 | 1,838.5 | 1,841.5 | 1,806 | 1,808 | 769,600 | 1,808 |
| 2023-11-28 | 1,827 | 1,837.5 | 1,819.5 | 1,831 | 734,400 | 1,831 |
| 2023-11-27 | 1,828.5 | 1,833 | 1,812 | 1,816 | 464,800 | 1,816 |
| 2023-11-24 | 1,826.5 | 1,828 | 1,808.5 | 1,819.5 | 414,500 | 1,819.50 |
| 2023-11-22 | 1,782 | 1,816 | 1,776 | 1,808.5 | 674,300 | 1,808.50 |
| 2023-11-21 | 1,799 | 1,799 | 1,766.5 | 1,780.5 | 1,360,800 | 1,780.50 |
| 2023-11-20 | 1,845.5 | 1,850 | 1,808.5 | 1,811.5 | 869,900 | 1,811.50 |
| 2023-11-17 | 1,830.5 | 1,846 | 1,815 | 1,845.5 | 675,600 | 1,845.50 |
| 2023-11-16 | 1,826 | 1,838.5 | 1,803 | 1,822.5 | 786,300 | 1,822.50 |
| 2023-11-15 | 1,866 | 1,867 | 1,827 | 1,835.5 | 815,200 | 1,835.50 |
| 2023-11-14 | 1,838.5 | 1,861 | 1,838 | 1,845.5 | 673,500 | 1,845.50 |
| 2023-11-13 | 1,899 | 1,915 | 1,826 | 1,834 | 1,460,000 | 1,834 |
| 2023-11-10 | 1,849.5 | 1,871 | 1,836.5 | 1,871 | 828,200 | 1,871 |
| 2023-11-09 | 1,813 | 1,847 | 1,803 | 1,836.5 | 804,500 | 1,836.50 |
| 2023-11-08 | 1,850.5 | 1,853 | 1,802.5 | 1,817 | 870,600 | 1,817 |
| 2023-11-07 | 1,862 | 1,883 | 1,835.5 | 1,838.5 | 676,300 | 1,838.50 |
| 2023-11-06 | 1,909 | 1,915.5 | 1,871.5 | 1,874 | 815,700 | 1,874 |
| 2023-11-02 | 1,938 | 1,940 | 1,886 | 1,888 | 826,600 | 1,888 |
| 2023-11-01 | 1,880 | 1,913 | 1,877 | 1,905.5 | 1,201,500 | 1,905.50 |
| 2023-10-31 | 1,843 | 1,858 | 1,829.5 | 1,850.5 | 747,700 | 1,850.50 |
| 2023-10-30 | 1,840 | 1,852 | 1,819 | 1,835.5 | 3,025,600 | 1,835.50 |
| 2023-10-27 | 1,845 | 1,865 | 1,839.5 | 1,861.5 | 753,600 | 1,861.50 |
| 2023-10-26 | 1,850 | 1,855 | 1,825 | 1,836.5 | 639,900 | 1,836.50 |
| 2023-10-25 | 1,834 | 1,862.5 | 1,832 | 1,852.5 | 695,000 | 1,852.50 |
| 2023-10-24 | 1,849 | 1,849 | 1,805.5 | 1,838 | 543,600 | 1,838 |
| 2023-10-23 | 1,849 | 1,851 | 1,835.5 | 1,837.5 | 528,200 | 1,837.50 |
| 2023-10-20 | 1,835 | 1,861.5 | 1,832.5 | 1,849 | 641,000 | 1,849 |
| 2023-10-19 | 1,842 | 1,866 | 1,838 | 1,856.5 | 552,000 | 1,856.50 |
| 2023-10-18 | 1,863 | 1,864 | 1,845 | 1,860 | 570,200 | 1,860 |
| 2023-10-17 | 1,874.5 | 1,880.5 | 1,843.5 | 1,851 | 629,500 | 1,851 |
| 2023-10-16 | 1,874 | 1,877 | 1,850.5 | 1,861.5 | 569,200 | 1,861.50 |
| 2023-10-13 | 1,887.5 | 1,891 | 1,872.5 | 1,883 | 751,600 | 1,883 |
| 2023-10-12 | 1,901.5 | 1,904.5 | 1,886.5 | 1,900.5 | 741,300 | 1,900.50 |
| 2023-10-11 | 1,885 | 1,905.5 | 1,874.5 | 1,894.5 | 778,000 | 1,894.50 |
| 2023-10-10 | 1,885 | 1,914.5 | 1,885 | 1,899 | 1,021,400 | 1,899 |
| 2023-10-06 | 1,847 | 1,889.5 | 1,847 | 1,867.5 | 1,058,200 | 1,867.50 |
| 2023-10-05 | 1,817 | 1,849 | 1,810 | 1,846 | 917,200 | 1,846 |
| 2023-10-04 | 1,808.5 | 1,831 | 1,797.5 | 1,803.5 | 1,179,900 | 1,803.50 |
| 2023-10-03 | 1,901 | 1,903.5 | 1,839.5 | 1,846 | 862,800 | 1,846 |
| 2023-10-02 | 1,910.5 | 1,945 | 1,910.5 | 1,912.5 | 1,124,200 | 1,912.50 |
| 2023-09-29 | 1,915.5 | 1,933 | 1,902.5 | 1,907 | 1,108,700 | 1,907 |
| 2023-09-28 | 1,928.5 | 1,933 | 1,900 | 1,914.5 | 1,278,700 | 1,914.50 |
| 2023-09-27 | 1,959 | 1,967 | 1,941 | 1,965 | 1,007,400 | 1,965 |
| 2023-09-26 | 1,961 | 1,986 | 1,959.5 | 1,972.5 | 1,163,600 | 1,972.50 |
| 2023-09-25 | 1,978 | 1,978.5 | 1,960 | 1,966.5 | 689,400 | 1,966.50 |
| 2023-09-22 | 1,959.5 | 1,969.5 | 1,949.5 | 1,956 | 959,800 | 1,956 |
| 2023-09-21 | 1,975.5 | 1,993 | 1,966 | 1,968 | 1,297,400 | 1,968 |
| 2023-09-20 | 1,987 | 1,995.5 | 1,976.5 | 1,982.5 | 1,308,200 | 1,982.50 |
| 2023-09-19 | 1,955 | 1,977 | 1,938 | 1,974 | 1,314,400 | 1,974 |
| 2023-09-15 | 1,941 | 1,970 | 1,941 | 1,960.5 | 2,184,400 | 1,960.50 |
| 2023-09-14 | 1,881 | 1,939.5 | 1,876 | 1,935 | 1,601,400 | 1,935 |
| 2023-09-13 | 1,880 | 1,881 | 1,862 | 1,871.5 | 1,139,800 | 1,871.50 |
| 2023-09-12 | 1,859 | 1,878 | 1,856.5 | 1,877 | 1,007,700 | 1,877 |
| 2023-09-11 | 1,874 | 1,879.5 | 1,846.5 | 1,856 | 877,600 | 1,856 |
| 2023-09-08 | 1,874 | 1,885 | 1,861 | 1,869.5 | 1,036,000 | 1,869.50 |
| 2023-09-07 | 1,866 | 1,891 | 1,862 | 1,885.5 | 1,158,400 | 1,885.50 |
| 2023-09-06 | 1,860 | 1,873 | 1,857 | 1,866.5 | 1,065,500 | 1,866.50 |
| 2023-09-05 | 1,860 | 1,865 | 1,841 | 1,864 | 764,600 | 1,864 |
| 2023-09-04 | 1,835 | 1,859.5 | 1,828 | 1,859.5 | 777,900 | 1,859.50 |
| 2023-09-01 | 1,810 | 1,833.5 | 1,805.5 | 1,832.5 | 961,400 | 1,832.50 |
| 2023-08-31 | 1,797 | 1,817.5 | 1,797 | 1,809 | 982,400 | 1,809 |
| 2023-08-30 | 1,800 | 1,809 | 1,797 | 1,799 | 610,000 | 1,799 |
| 2023-08-29 | 1,803 | 1,807.5 | 1,797 | 1,800 | 635,200 | 1,800 |
| 2023-08-28 | 1,780 | 1,794.5 | 1,774 | 1,794 | 617,200 | 1,794 |
| 2023-08-25 | 1,770 | 1,777 | 1,763.5 | 1,771 | 664,300 | 1,771 |
| 2023-08-24 | 1,760 | 1,780 | 1,755.5 | 1,777.5 | 728,400 | 1,777.50 |
| 2023-08-23 | 1,743 | 1,765 | 1,741.5 | 1,762.5 | 545,000 | 1,762.50 |
| 2023-08-22 | 1,748 | 1,753 | 1,741.5 | 1,750 | 760,600 | 1,750 |
| 2023-08-21 | 1,755 | 1,765 | 1,748 | 1,756 | 917,600 | 1,756 |
| 2023-08-18 | 1,733 | 1,751.5 | 1,726 | 1,742.5 | 889,400 | 1,742.50 |
| 2023-08-17 | 1,751 | 1,755 | 1,730.5 | 1,745.5 | 786,600 | 1,745.50 |
| 2023-08-16 | 1,749 | 1,769.5 | 1,744 | 1,755.5 | 663,600 | 1,755.50 |
| 2023-08-15 | 1,780 | 1,785 | 1,761 | 1,763 | 1,094,800 | 1,763 |
| 2023-08-14 | 1,795 | 1,811.5 | 1,759.5 | 1,784.5 | 1,422,900 | 1,784.50 |
| 2023-08-10 | 1,797 | 1,824.5 | 1,772.5 | 1,783.5 | 2,351,900 | 1,783.50 |
| 2023-08-09 | 1,835 | 1,840.5 | 1,820.5 | 1,837 | 904,600 | 1,837 |
| 2023-08-08 | 1,817 | 1,831.5 | 1,811 | 1,829 | 816,300 | 1,829 |
| 2023-08-07 | 1,806 | 1,821 | 1,797 | 1,808 | 768,700 | 1,808 |
| 2023-08-04 | 1,823.5 | 1,826 | 1,803.5 | 1,806 | 789,400 | 1,806 |
| 2023-08-03 | 1,855 | 1,858.5 | 1,829 | 1,834.5 | 1,085,900 | 1,834.50 |
| 2023-08-02 | 1,862 | 1,866.5 | 1,846 | 1,859.5 | 740,500 | 1,859.50 |
| 2023-08-01 | 1,851.5 | 1,864.5 | 1,847 | 1,862 | 578,400 | 1,862 |
| 2023-07-31 | 1,848 | 1,862.5 | 1,844 | 1,850.5 | 706,500 | 1,850.50 |
| 2023-07-28 | 1,809.5 | 1,833 | 1,800.5 | 1,828 | 1,051,800 | 1,828 |
| 2023-07-27 | 1,825 | 1,830 | 1,815.5 | 1,826.5 | 673,300 | 1,826.50 |
| 2023-07-26 | 1,834 | 1,836 | 1,819 | 1,831 | 518,500 | 1,831 |
| 2023-07-25 | 1,829.5 | 1,835.5 | 1,820 | 1,833 | 558,600 | 1,833 |
| 2023-07-24 | 1,812 | 1,828 | 1,806 | 1,827 | 617,400 | 1,827 |
| 2023-07-21 | 1,811.5 | 1,814.5 | 1,796 | 1,803 | 688,200 | 1,803 |
| 2023-07-20 | 1,810 | 1,817.5 | 1,806 | 1,809.5 | 646,000 | 1,809.50 |
| 2023-07-19 | 1,813 | 1,813 | 1,795 | 1,808 | 752,900 | 1,808 |
| 2023-07-18 | 1,785 | 1,801.5 | 1,782 | 1,792 | 675,500 | 1,792 |
| 2023-07-14 | 1,777.5 | 1,787 | 1,764.5 | 1,779 | 839,800 | 1,779 |
| 2023-07-13 | 1,787.5 | 1,791 | 1,766.5 | 1,778 | 781,100 | 1,778 |
| 2023-07-12 | 1,804.5 | 1,810.5 | 1,791.5 | 1,791.5 | 1,332,700 | 1,791.50 |
| 2023-07-11 | 1,802.5 | 1,806.5 | 1,786 | 1,792.5 | 1,260,800 | 1,792.50 |
| 2023-07-10 | 1,773.5 | 1,796.5 | 1,762.5 | 1,788.5 | 1,462,800 | 1,788.50 |
| 2023-07-07 | 1,769 | 1,781 | 1,749 | 1,762.5 | 1,018,900 | 1,762.50 |
| 2023-07-06 | 1,774 | 1,789.5 | 1,766.5 | 1,774.5 | 1,032,000 | 1,774.50 |
| 2023-07-05 | 1,769 | 1,771.5 | 1,752.5 | 1,771.5 | 713,900 | 1,771.50 |
| 2023-07-04 | 1,787.5 | 1,787.5 | 1,771 | 1,774.5 | 802,000 | 1,774.50 |
| 2023-07-03 | 1,783 | 1,790.5 | 1,779 | 1,787.5 | 669,400 | 1,787.50 |
| 2023-06-30 | 1,776 | 1,780.5 | 1,763 | 1,773 | 1,147,600 | 1,773 |
| 2023-06-29 | 1,780 | 1,807.5 | 1,778 | 1,784 | 1,116,600 | 1,784 |
| 2023-06-28 | 1,744.5 | 1,779 | 1,742 | 1,777.5 | 894,100 | 1,777.50 |
| 2023-06-27 | 1,735 | 1,735.5 | 1,716 | 1,731.5 | 533,300 | 1,731.50 |
| 2023-06-26 | 1,739 | 1,740 | 1,713 | 1,729.5 | 633,900 | 1,729.50 |
| 2023-06-23 | 1,750 | 1,758 | 1,725.5 | 1,734 | 842,700 | 1,734 |
| 2023-06-22 | 1,720 | 1,746.5 | 1,717.5 | 1,745.5 | 688,300 | 1,745.50 |
| 2023-06-21 | 1,688 | 1,718.5 | 1,684.5 | 1,714.5 | 623,900 | 1,714.50 |
| 2023-06-20 | 1,699 | 1,699 | 1,679 | 1,688 | 877,900 | 1,688 |
| 2023-06-19 | 1,717 | 1,717.5 | 1,690.5 | 1,700.5 | 722,400 | 1,700.50 |
| 2023-06-16 | 1,706.5 | 1,718 | 1,697 | 1,707 | 1,324,000 | 1,707 |
| 2023-06-15 | 1,701.5 | 1,723 | 1,693.5 | 1,714 | 941,200 | 1,714 |
| 2023-06-14 | 1,705 | 1,714.5 | 1,697 | 1,704 | 930,200 | 1,704 |
| 2023-06-13 | 1,690 | 1,709.5 | 1,689 | 1,704.5 | 671,900 | 1,704.50 |
| 2023-06-12 | 1,695 | 1,702 | 1,690.5 | 1,692 | 643,400 | 1,692 |
| 2023-06-09 | 1,679 | 1,700 | 1,673.5 | 1,698.5 | 955,300 | 1,698.50 |
| 2023-06-08 | 1,685 | 1,694.5 | 1,668 | 1,674 | 602,000 | 1,674 |
| 2023-06-07 | 1,682 | 1,688.5 | 1,658.5 | 1,675.5 | 1,143,900 | 1,675.50 |
| 2023-06-06 | 1,656.5 | 1,677 | 1,646 | 1,675 | 919,900 | 1,675 |
| 2023-06-05 | 1,666 | 1,668 | 1,658 | 1,665.5 | 975,700 | 1,665.50 |
| 2023-06-02 | 1,613 | 1,639 | 1,612 | 1,639 | 747,900 | 1,639 |
| 2023-06-01 | 1,601 | 1,627 | 1,601 | 1,612 | 831,700 | 1,612 |
| 2023-05-31 | 1,611 | 1,619 | 1,605 | 1,616 | 2,104,200 | 1,616 |
| 2023-05-30 | 1,620 | 1,626 | 1,605 | 1,619 | 947,500 | 1,619 |
| 2023-05-29 | 1,635 | 1,643 | 1,622 | 1,627 | 1,102,600 | 1,627 |
| 2023-05-26 | 1,632 | 1,633 | 1,621 | 1,621 | 834,900 | 1,621 |
| 2023-05-25 | 1,625 | 1,642 | 1,619 | 1,635 | 611,900 | 1,635 |
| 2023-05-24 | 1,649 | 1,649 | 1,632 | 1,638 | 681,000 | 1,638 |
| 2023-05-23 | 1,680 | 1,680 | 1,647 | 1,653 | 676,200 | 1,653 |
| 2023-05-22 | 1,654 | 1,676 | 1,650 | 1,676 | 663,000 | 1,676 |
| 2023-05-19 | 1,686 | 1,686 | 1,660 | 1,662 | 795,900 | 1,662 |
| 2023-05-18 | 1,693 | 1,693 | 1,673 | 1,686 | 700,900 | 1,686 |
| 2023-05-17 | 1,692 | 1,692 | 1,679 | 1,689 | 576,500 | 1,689 |
| 2023-05-16 | 1,679 | 1,697 | 1,674 | 1,691 | 1,028,100 | 1,691 |
| 2023-05-15 | 1,680 | 1,681 | 1,663 | 1,677 | 859,000 | 1,677 |
| 2023-05-12 | 1,663 | 1,682 | 1,654 | 1,671 | 1,574,200 | 1,671 |
| 2023-05-11 | 1,660 | 1,668 | 1,652 | 1,659 | 601,600 | 1,659 |
| 2023-05-10 | 1,678 | 1,680 | 1,666 | 1,675 | 625,800 | 1,675 |
| 2023-05-09 | 1,661 | 1,679 | 1,660 | 1,679 | 884,800 | 1,679 |
| 2023-05-08 | 1,640 | 1,661 | 1,631 | 1,660 | 629,800 | 1,660 |
| 2023-05-02 | 1,664 | 1,664 | 1,637 | 1,644 | 644,300 | 1,644 |
| 2023-05-01 | 1,660 | 1,662 | 1,641 | 1,662 | 631,000 | 1,662 |
| 2023-04-28 | 1,628 | 1,657 | 1,626 | 1,657 | 1,286,800 | 1,657 |
| 2023-04-27 | 1,610 | 1,633 | 1,600 | 1,628 | 869,200 | 1,628 |
| 2023-04-26 | 1,605 | 1,618 | 1,597 | 1,615 | 559,300 | 1,615 |
| 2023-04-25 | 1,607 | 1,619 | 1,602 | 1,606 | 551,000 | 1,606 |
| 2023-04-24 | 1,601 | 1,605 | 1,594 | 1,600 | 478,400 | 1,600 |
| 2023-04-21 | 1,592 | 1,600 | 1,587 | 1,596 | 469,500 | 1,596 |
| 2023-04-20 | 1,582 | 1,592 | 1,578 | 1,590 | 388,700 | 1,590 |
| 2023-04-19 | 1,576 | 1,585 | 1,572 | 1,584 | 539,000 | 1,584 |
| 2023-04-18 | 1,585 | 1,593 | 1,583 | 1,587 | 624,200 | 1,587 |
| 2023-04-17 | 1,580 | 1,585 | 1,575 | 1,583 | 499,000 | 1,583 |
| 2023-04-14 | 1,576 | 1,578 | 1,567 | 1,572 | 624,100 | 1,572 |
| 2023-04-13 | 1,572 | 1,574 | 1,564 | 1,572 | 698,600 | 1,572 |
| 2023-04-12 | 1,565 | 1,572 | 1,563 | 1,568 | 799,600 | 1,568 |
| 2023-04-11 | 1,555 | 1,559 | 1,541 | 1,551 | 592,700 | 1,551 |
| 2023-04-10 | 1,536 | 1,548 | 1,536 | 1,543 | 559,900 | 1,543 |
| 2023-04-07 | 1,529 | 1,534 | 1,526 | 1,529 | 462,500 | 1,529 |
| 2023-04-06 | 1,525 | 1,538 | 1,521 | 1,530 | 739,000 | 1,530 |
| 2023-04-05 | 1,553 | 1,559 | 1,531 | 1,533 | 499,200 | 1,533 |
| 2023-04-04 | 1,563 | 1,565 | 1,552 | 1,565 | 734,300 | 1,565 |
| 2023-04-03 | 1,544 | 1,558 | 1,540 | 1,555 | 714,000 | 1,555 |
| 2023-03-31 | 1,535 | 1,550 | 1,533 | 1,539 | 956,800 | 1,539 |
| 2023-03-30 | 1,523 | 1,531 | 1,518 | 1,529 | 701,000 | 1,529 |
| 2023-03-29 | 1,551 | 1,567 | 1,548 | 1,566 | 1,147,800 | 1,566 |
| 2023-03-28 | 1,549 | 1,549 | 1,537 | 1,543 | 732,700 | 1,543 |
| 2023-03-27 | 1,544 | 1,547 | 1,533 | 1,533 | 597,800 | 1,533 |
| 2023-03-24 | 1,518 | 1,527 | 1,516 | 1,524 | 554,000 | 1,524 |
| 2023-03-23 | 1,520 | 1,532 | 1,513 | 1,527 | 592,600 | 1,527 |
| 2023-03-22 | 1,531 | 1,532 | 1,518 | 1,524 | 764,000 | 1,524 |
| 2023-03-20 | 1,526 | 1,527 | 1,509 | 1,509 | 1,038,400 | 1,509 |
| 2023-03-17 | 1,553 | 1,561 | 1,546 | 1,547 | 2,442,200 | 1,547 |
| 2023-03-16 | 1,526 | 1,548 | 1,525 | 1,545 | 832,800 | 1,545 |
| 2023-03-15 | 1,556 | 1,577 | 1,555 | 1,566 | 841,000 | 1,566 |
| 2023-03-14 | 1,560 | 1,561 | 1,525 | 1,535 | 1,444,700 | 1,535 |
| 2023-03-13 | 1,607 | 1,609 | 1,574 | 1,588 | 1,215,400 | 1,588 |
| 2023-03-10 | 1,614 | 1,627 | 1,611 | 1,620 | 967,400 | 1,620 |
| 2023-03-09 | 1,606 | 1,628 | 1,602 | 1,621 | 947,000 | 1,621 |
| 2023-03-08 | 1,588 | 1,601 | 1,587 | 1,601 | 546,400 | 1,601 |
| 2023-03-07 | 1,585 | 1,590 | 1,581 | 1,588 | 530,200 | 1,588 |
| 2023-03-06 | 1,577 | 1,583 | 1,568 | 1,581 | 682,700 | 1,581 |
| 2023-03-03 | 1,563 | 1,577 | 1,562 | 1,573 | 601,800 | 1,573 |
| 2023-03-02 | 1,550 | 1,563 | 1,549 | 1,562 | 708,000 | 1,562 |
| 2023-03-01 | 1,555 | 1,565 | 1,553 | 1,563 | 683,800 | 1,563 |
| 2023-02-28 | 1,577 | 1,581 | 1,561 | 1,563 | 934,200 | 1,563 |
| 2023-02-27 | 1,575 | 1,588 | 1,574 | 1,582 | 733,700 | 1,582 |
| 2023-02-24 | 1,553 | 1,564 | 1,549 | 1,563 | 590,500 | 1,563 |
| 2023-02-22 | 1,545 | 1,556 | 1,536 | 1,548 | 908,000 | 1,548 |
| 2023-02-21 | 1,539 | 1,549 | 1,535 | 1,549 | 686,700 | 1,549 |
| 2023-02-20 | 1,529 | 1,546 | 1,524 | 1,539 | 953,400 | 1,539 |
| 2023-02-17 | 1,515 | 1,520 | 1,512 | 1,518 | 532,900 | 1,518 |
| 2023-02-16 | 1,515 | 1,523 | 1,513 | 1,518 | 901,000 | 1,518 |
| 2023-02-15 | 1,525 | 1,529 | 1,516 | 1,521 | 898,800 | 1,521 |
| 2023-02-14 | 1,517 | 1,525 | 1,510 | 1,519 | 850,800 | 1,519 |
| 2023-02-13 | 1,510 | 1,529 | 1,501 | 1,503 | 1,642,100 | 1,503 |
| 2023-02-10 | 1,463 | 1,497 | 1,459 | 1,495 | 1,577,800 | 1,495 |
| 2023-02-09 | 1,480 | 1,485 | 1,471 | 1,479 | 647,700 | 1,479 |
| 2023-02-08 | 1,473 | 1,484 | 1,473 | 1,480 | 556,600 | 1,480 |
| 2023-02-07 | 1,482 | 1,485 | 1,474 | 1,474 | 624,000 | 1,474 |
| 2023-02-06 | 1,474 | 1,484 | 1,472 | 1,482 | 686,400 | 1,482 |
| 2023-02-03 | 1,460 | 1,471 | 1,456 | 1,468 | 795,300 | 1,468 |
| 2023-02-02 | 1,482 | 1,484 | 1,467 | 1,467 | 600,100 | 1,467 |
| 2023-02-01 | 1,504 | 1,504 | 1,480 | 1,480 | 661,700 | 1,480 |
| 2023-01-31 | 1,495 | 1,504 | 1,490 | 1,502 | 627,500 | 1,502 |
| 2023-01-30 | 1,495 | 1,501 | 1,488 | 1,490 | 550,600 | 1,490 |
| 2023-01-27 | 1,495 | 1,497 | 1,488 | 1,494 | 553,000 | 1,494 |
| 2023-01-26 | 1,490 | 1,496 | 1,485 | 1,492 | 478,900 | 1,492 |
| 2023-01-25 | 1,484 | 1,490 | 1,478 | 1,486 | 485,000 | 1,486 |
| 2023-01-24 | 1,476 | 1,491 | 1,473 | 1,484 | 614,200 | 1,484 |
| 2023-01-23 | 1,461 | 1,471 | 1,456 | 1,471 | 669,300 | 1,471 |
| 2023-01-20 | 1,440 | 1,456 | 1,437 | 1,453 | 714,200 | 1,453 |
| 2023-01-19 | 1,455 | 1,458 | 1,444 | 1,447 | 611,800 | 1,447 |
| 2023-01-18 | 1,442 | 1,461 | 1,433 | 1,458 | 880,600 | 1,458 |
| 2023-01-17 | 1,430 | 1,440 | 1,428 | 1,440 | 712,000 | 1,440 |
| 2023-01-16 | 1,440 | 1,440 | 1,427 | 1,433 | 807,200 | 1,433 |
| 2023-01-13 | 1,440 | 1,451 | 1,440 | 1,442 | 911,100 | 1,442 |
| 2023-01-12 | 1,453 | 1,456 | 1,444 | 1,447 | 1,081,400 | 1,447 |
| 2023-01-11 | 1,452 | 1,460 | 1,451 | 1,456 | 660,800 | 1,456 |
| 2023-01-10 | 1,458 | 1,467 | 1,449 | 1,452 | 740,500 | 1,452 |
| 2023-01-06 | 1,455 | 1,459 | 1,448 | 1,453 | 600,200 | 1,453 |
| 2023-01-05 | 1,460 | 1,462 | 1,447 | 1,457 | 808,600 | 1,457 |
| 2023-01-04 | 1,474 | 1,476 | 1,454 | 1,467 | 651,600 | 1,467 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2002-08-02]1株→0.2株 [1983-11-26]1株→1.1株
