1928 積水ハウス(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 | 3,109 | 3,142 | 3,107 | 3,132 | 1,788,900 | 3,132 |
2023-12-28 | 3,083 | 3,112 | 3,083 | 3,105 | 1,128,500 | 3,105 |
2023-12-27 | 3,057 | 3,082 | 3,054 | 3,073 | 1,455,300 | 3,073 |
2023-12-26 | 3,075 | 3,079 | 3,035 | 3,047 | 1,184,500 | 3,047 |
2023-12-25 | 3,060 | 3,076 | 3,047 | 3,059 | 1,193,400 | 3,059 |
2023-12-22 | 3,025 | 3,043 | 3,008 | 3,026 | 1,401,600 | 3,026 |
2023-12-21 | 2,998 | 3,027 | 2,987.5 | 3,025 | 1,369,000 | 3,025 |
2023-12-20 | 3,009 | 3,020 | 2,997 | 2,997 | 1,630,000 | 2,997 |
2023-12-19 | 3,025 | 3,028 | 2,958 | 2,989 | 2,868,100 | 2,989 |
2023-12-18 | 3,048 | 3,053 | 2,998.5 | 3,029 | 1,549,600 | 3,029 |
2023-12-15 | 3,096 | 3,105 | 3,067 | 3,070 | 2,431,800 | 3,070 |
2023-12-14 | 3,069 | 3,077 | 3,025 | 3,068 | 1,829,900 | 3,068 |
2023-12-13 | 3,070 | 3,081 | 3,053 | 3,065 | 1,383,800 | 3,065 |
2023-12-12 | 3,086 | 3,097 | 3,069 | 3,069 | 1,792,200 | 3,069 |
2023-12-11 | 3,005 | 3,060 | 3,002 | 3,050 | 2,369,300 | 3,050 |
2023-12-08 | 3,065 | 3,075 | 2,986 | 2,988.5 | 3,651,200 | 2,988.50 |
2023-12-07 | 3,121 | 3,128 | 3,102 | 3,120 | 2,141,100 | 3,120 |
2023-12-06 | 3,080 | 3,137 | 3,078 | 3,137 | 1,952,900 | 3,137 |
2023-12-05 | 3,074 | 3,099 | 3,068 | 3,077 | 1,599,900 | 3,077 |
2023-12-04 | 3,061 | 3,089 | 3,050 | 3,073 | 1,543,700 | 3,073 |
2023-12-01 | 3,061 | 3,087 | 3,048 | 3,068 | 2,000,100 | 3,068 |
2023-11-30 | 3,015 | 3,029 | 2,974 | 3,029 | 3,140,500 | 3,029 |
2023-11-29 | 3,046 | 3,053 | 3,012 | 3,024 | 1,382,600 | 3,024 |
2023-11-28 | 3,055 | 3,059 | 3,030 | 3,051 | 1,543,800 | 3,051 |
2023-11-27 | 3,065 | 3,065 | 3,044 | 3,045 | 1,510,600 | 3,045 |
2023-11-24 | 3,079 | 3,081 | 3,042 | 3,052 | 970,800 | 3,052 |
2023-11-22 | 3,020 | 3,057 | 3,012 | 3,050 | 1,081,300 | 3,050 |
2023-11-21 | 3,020 | 3,038 | 3,008 | 3,024 | 1,605,000 | 3,024 |
2023-11-20 | 3,050 | 3,055 | 3,013 | 3,021 | 1,126,700 | 3,021 |
2023-11-17 | 3,025 | 3,045 | 3,006 | 3,044 | 2,262,400 | 3,044 |
2023-11-16 | 3,020 | 3,045 | 2,991.5 | 2,999.5 | 1,792,100 | 2,999.50 |
2023-11-15 | 3,045 | 3,050 | 3,019 | 3,046 | 2,066,900 | 3,046 |
2023-11-14 | 3,015 | 3,044 | 3,004 | 3,026 | 1,567,700 | 3,026 |
2023-11-13 | 3,015 | 3,019 | 2,984.5 | 2,991 | 1,241,600 | 2,991 |
2023-11-10 | 2,975 | 3,004 | 2,967 | 2,992 | 1,762,400 | 2,992 |
2023-11-09 | 2,923.5 | 2,992 | 2,920 | 2,978 | 1,448,800 | 2,978 |
2023-11-08 | 2,992.5 | 2,994.5 | 2,940.5 | 2,940.5 | 1,324,300 | 2,940.50 |
2023-11-07 | 2,995.5 | 3,018 | 2,965.5 | 2,977.5 | 1,401,300 | 2,977.50 |
2023-11-06 | 3,005 | 3,022 | 2,988 | 3,004 | 2,082,100 | 3,004 |
2023-11-02 | 2,998.5 | 2,999.5 | 2,947.5 | 2,963 | 1,639,800 | 2,963 |
2023-11-01 | 2,975 | 2,977 | 2,946.5 | 2,963 | 2,140,900 | 2,963 |
2023-10-31 | 2,904 | 2,947.5 | 2,879.5 | 2,939 | 2,339,900 | 2,939 |
2023-10-30 | 2,880 | 2,880 | 2,852.5 | 2,877 | 1,485,200 | 2,877 |
2023-10-27 | 2,877 | 2,901.5 | 2,865 | 2,895 | 1,803,400 | 2,895 |
2023-10-26 | 2,876.5 | 2,877.5 | 2,838.5 | 2,861 | 2,139,400 | 2,861 |
2023-10-25 | 2,883 | 2,912 | 2,878 | 2,890 | 2,161,800 | 2,890 |
2023-10-24 | 2,866 | 2,868 | 2,811 | 2,857.5 | 2,178,200 | 2,857.50 |
2023-10-23 | 2,858.5 | 2,860 | 2,833.5 | 2,840 | 1,513,100 | 2,840 |
2023-10-20 | 2,847 | 2,880 | 2,831 | 2,866 | 2,896,500 | 2,866 |
2023-10-19 | 2,822.5 | 2,865.5 | 2,814 | 2,856 | 2,481,800 | 2,856 |
2023-10-18 | 2,860 | 2,870 | 2,822.5 | 2,839 | 1,904,500 | 2,839 |
2023-10-17 | 2,848 | 2,867.5 | 2,829.5 | 2,850 | 1,794,200 | 2,850 |
2023-10-16 | 2,845.5 | 2,847 | 2,807 | 2,820.5 | 1,912,800 | 2,820.50 |
2023-10-13 | 2,838.5 | 2,862 | 2,835.5 | 2,846 | 1,952,800 | 2,846 |
2023-10-12 | 2,870.5 | 2,882.5 | 2,857 | 2,872.5 | 1,900,800 | 2,872.50 |
2023-10-11 | 2,860 | 2,868.5 | 2,851 | 2,855.5 | 1,789,000 | 2,855.50 |
2023-10-10 | 2,862.5 | 2,882 | 2,850.5 | 2,869 | 2,403,700 | 2,869 |
2023-10-06 | 2,808.5 | 2,848.5 | 2,802.5 | 2,828.5 | 2,016,900 | 2,828.50 |
2023-10-05 | 2,777.5 | 2,827 | 2,757 | 2,824.5 | 2,900,300 | 2,824.50 |
2023-10-04 | 2,789.5 | 2,799.5 | 2,745 | 2,759 | 3,414,500 | 2,759 |
2023-10-03 | 2,900 | 2,901 | 2,825.5 | 2,835.5 | 3,027,900 | 2,835.50 |
2023-10-02 | 2,994 | 2,995 | 2,909.5 | 2,914 | 2,751,900 | 2,914 |
2023-09-29 | 3,021 | 3,024 | 2,961.5 | 2,977 | 2,553,700 | 2,977 |
2023-09-28 | 3,017 | 3,042 | 2,989.5 | 3,010 | 2,089,500 | 3,010 |
2023-09-27 | 3,014 | 3,029 | 2,976 | 3,029 | 2,773,900 | 3,029 |
2023-09-26 | 3,036 | 3,043 | 3,011 | 3,029 | 1,724,900 | 3,029 |
2023-09-25 | 3,056 | 3,057 | 3,014 | 3,034 | 1,683,000 | 3,034 |
2023-09-22 | 3,019 | 3,032 | 3,003 | 3,007 | 2,783,100 | 3,007 |
2023-09-21 | 3,065 | 3,099 | 3,062 | 3,064 | 3,022,100 | 3,064 |
2023-09-20 | 3,127 | 3,128 | 3,041 | 3,047 | 2,674,500 | 3,047 |
2023-09-19 | 3,133 | 3,136 | 3,102 | 3,124 | 2,568,200 | 3,124 |
2023-09-15 | 3,140 | 3,172 | 3,135 | 3,147 | 3,399,200 | 3,147 |
2023-09-14 | 3,090 | 3,109 | 3,057 | 3,100 | 2,570,900 | 3,100 |
2023-09-13 | 3,065 | 3,085 | 3,024 | 3,030 | 2,215,500 | 3,030 |
2023-09-12 | 3,054 | 3,079 | 3,043 | 3,072 | 1,677,700 | 3,072 |
2023-09-11 | 3,078 | 3,084 | 3,037 | 3,074 | 1,774,400 | 3,074 |
2023-09-08 | 3,081 | 3,141 | 3,060 | 3,073 | 4,389,900 | 3,073 |
2023-09-07 | 3,065 | 3,110 | 3,061 | 3,081 | 2,681,400 | 3,081 |
2023-09-06 | 3,050 | 3,072 | 3,049 | 3,065 | 2,043,300 | 3,065 |
2023-09-05 | 3,049 | 3,062 | 3,040 | 3,057 | 1,649,900 | 3,057 |
2023-09-04 | 3,014 | 3,054 | 3,002 | 3,053 | 1,940,600 | 3,053 |
2023-09-01 | 2,951.5 | 3,023 | 2,944.5 | 3,017 | 2,572,000 | 3,017 |
2023-08-31 | 2,959 | 2,974 | 2,941 | 2,970.5 | 4,749,400 | 2,970.50 |
2023-08-30 | 2,927 | 2,958 | 2,913.5 | 2,937.5 | 2,020,200 | 2,937.50 |
2023-08-29 | 2,934 | 2,943 | 2,921 | 2,937 | 1,698,100 | 2,937 |
2023-08-28 | 2,925 | 2,934 | 2,909.5 | 2,934 | 1,498,000 | 2,934 |
2023-08-25 | 2,882.5 | 2,914 | 2,879.5 | 2,900 | 2,063,000 | 2,900 |
2023-08-24 | 2,882.5 | 2,908.5 | 2,868.5 | 2,900.5 | 1,269,500 | 2,900.50 |
2023-08-23 | 2,848 | 2,885 | 2,844 | 2,881 | 1,334,100 | 2,881 |
2023-08-22 | 2,850 | 2,868 | 2,846.5 | 2,861.5 | 1,853,700 | 2,861.50 |
2023-08-21 | 2,857.5 | 2,867.5 | 2,843 | 2,849 | 1,918,000 | 2,849 |
2023-08-18 | 2,860 | 2,866 | 2,820 | 2,836 | 1,958,700 | 2,836 |
2023-08-17 | 2,890 | 2,893.5 | 2,852.5 | 2,884.5 | 1,763,000 | 2,884.50 |
2023-08-16 | 2,884.5 | 2,904 | 2,878 | 2,897 | 1,652,800 | 2,897 |
2023-08-15 | 2,931.5 | 2,934 | 2,884 | 2,893 | 1,422,000 | 2,893 |
2023-08-14 | 2,912.5 | 2,938 | 2,902 | 2,920 | 2,568,800 | 2,920 |
2023-08-10 | 2,901.5 | 2,916 | 2,897 | 2,913 | 2,518,100 | 2,913 |
2023-08-09 | 2,893.5 | 2,906 | 2,877.5 | 2,901.5 | 1,928,000 | 2,901.50 |
2023-08-08 | 2,888 | 2,905 | 2,880 | 2,903.5 | 1,873,900 | 2,903.50 |
2023-08-07 | 2,842.5 | 2,887 | 2,838 | 2,873.5 | 1,991,500 | 2,873.50 |
2023-08-04 | 2,850 | 2,874 | 2,835.5 | 2,845 | 1,494,400 | 2,845 |
2023-08-03 | 2,879 | 2,880.5 | 2,855.5 | 2,863.5 | 1,798,400 | 2,863.50 |
2023-08-02 | 2,895 | 2,899.5 | 2,876 | 2,885 | 2,040,900 | 2,885 |
2023-08-01 | 2,901.5 | 2,910 | 2,888 | 2,910 | 2,679,500 | 2,910 |
2023-07-31 | 2,873 | 2,900.5 | 2,861 | 2,899 | 3,636,200 | 2,899 |
2023-07-28 | 2,817 | 2,866 | 2,800 | 2,850 | 4,994,500 | 2,850 |
2023-07-27 | 2,911 | 2,919 | 2,894.5 | 2,911 | 6,129,000 | 2,911 |
2023-07-26 | 2,930.5 | 2,932.5 | 2,905 | 2,925 | 2,515,400 | 2,925 |
2023-07-25 | 2,935.5 | 2,944.5 | 2,924 | 2,930 | 3,159,700 | 2,930 |
2023-07-24 | 2,935.5 | 2,948.5 | 2,933.5 | 2,936.5 | 2,052,400 | 2,936.50 |
2023-07-21 | 2,920 | 2,934.5 | 2,905 | 2,919.5 | 2,489,000 | 2,919.50 |
2023-07-20 | 2,910 | 2,922.5 | 2,895 | 2,910 | 2,208,400 | 2,910 |
2023-07-19 | 2,900 | 2,908 | 2,878 | 2,905 | 2,233,500 | 2,905 |
2023-07-18 | 2,860 | 2,900.5 | 2,860 | 2,887.5 | 2,545,100 | 2,887.50 |
2023-07-14 | 2,835 | 2,867 | 2,831 | 2,855 | 2,088,500 | 2,855 |
2023-07-13 | 2,830.5 | 2,857.5 | 2,819 | 2,837 | 2,316,100 | 2,837 |
2023-07-12 | 2,867 | 2,868 | 2,837.5 | 2,839.5 | 2,276,100 | 2,839.50 |
2023-07-11 | 2,880.5 | 2,885.5 | 2,841.5 | 2,843.5 | 2,166,500 | 2,843.50 |
2023-07-10 | 2,880 | 2,895.5 | 2,858.5 | 2,861.5 | 2,336,400 | 2,861.50 |
2023-07-07 | 2,885 | 2,892 | 2,865 | 2,865 | 2,725,600 | 2,865 |
2023-07-06 | 2,930.5 | 2,934.5 | 2,901.5 | 2,902 | 2,966,900 | 2,902 |
2023-07-05 | 2,940.5 | 2,944 | 2,927 | 2,939 | 2,035,100 | 2,939 |
2023-07-04 | 2,950 | 2,959.5 | 2,939 | 2,941 | 2,213,500 | 2,941 |
2023-07-03 | 2,930 | 2,961 | 2,930 | 2,951 | 2,269,300 | 2,951 |
2023-06-30 | 2,900 | 2,911.5 | 2,891 | 2,905.5 | 2,786,600 | 2,905.50 |
2023-06-29 | 2,920 | 2,940 | 2,895.5 | 2,908 | 2,555,200 | 2,908 |
2023-06-28 | 2,871 | 2,899 | 2,850.5 | 2,899 | 3,016,700 | 2,899 |
2023-06-27 | 2,847 | 2,855 | 2,810 | 2,844 | 2,274,800 | 2,844 |
2023-06-26 | 2,845 | 2,845.5 | 2,806.5 | 2,842 | 2,325,800 | 2,842 |
2023-06-23 | 2,840 | 2,874.5 | 2,821.5 | 2,837.5 | 3,817,900 | 2,837.50 |
2023-06-22 | 2,802 | 2,838 | 2,799 | 2,832.5 | 3,650,500 | 2,832.50 |
2023-06-21 | 2,717 | 2,771 | 2,716 | 2,766 | 3,168,800 | 2,766 |
2023-06-20 | 2,740 | 2,749 | 2,712 | 2,725 | 2,741,500 | 2,725 |
2023-06-19 | 2,735 | 2,767 | 2,730 | 2,748 | 3,591,000 | 2,748 |
2023-06-16 | 2,735 | 2,738 | 2,688.5 | 2,714 | 22,422,300 | 2,714 |
2023-06-15 | 2,739.5 | 2,755.5 | 2,725.5 | 2,747 | 4,638,800 | 2,747 |
2023-06-14 | 2,741.5 | 2,749.5 | 2,707 | 2,729.5 | 4,343,700 | 2,729.50 |
2023-06-13 | 2,700 | 2,742.5 | 2,699 | 2,730 | 5,529,100 | 2,730 |
2023-06-12 | 2,760 | 2,765.5 | 2,707.5 | 2,707.5 | 6,908,500 | 2,707.50 |
2023-06-09 | 2,745.5 | 2,790 | 2,730 | 2,763 | 6,925,700 | 2,763 |
2023-06-08 | 2,791 | 2,840 | 2,784 | 2,790 | 3,607,200 | 2,790 |
2023-06-07 | 2,865 | 2,866.5 | 2,796 | 2,802.5 | 4,743,400 | 2,802.50 |
2023-06-06 | 2,785 | 2,867.5 | 2,779 | 2,865 | 3,610,200 | 2,865 |
2023-06-05 | 2,781.5 | 2,801.5 | 2,778 | 2,794.5 | 3,555,900 | 2,794.50 |
2023-06-02 | 2,700 | 2,748.5 | 2,691.5 | 2,746.5 | 3,714,500 | 2,746.50 |
2023-06-01 | 2,753 | 2,762.5 | 2,722 | 2,729 | 4,090,300 | 2,729 |
2023-05-31 | 2,780.5 | 2,795.5 | 2,722 | 2,723.5 | 8,368,700 | 2,723.50 |
2023-05-30 | 2,807 | 2,821.5 | 2,785 | 2,802.5 | 4,139,600 | 2,802.50 |
2023-05-29 | 2,854 | 2,862 | 2,832 | 2,834 | 1,817,600 | 2,834 |
2023-05-26 | 2,849 | 2,856 | 2,817 | 2,824 | 2,213,700 | 2,824 |
2023-05-25 | 2,873.5 | 2,882 | 2,838 | 2,843.5 | 2,804,700 | 2,843.50 |
2023-05-24 | 2,889 | 2,896 | 2,851 | 2,864 | 1,853,400 | 2,864 |
2023-05-23 | 2,950 | 2,961 | 2,882.5 | 2,896 | 2,721,100 | 2,896 |
2023-05-22 | 2,911 | 2,938 | 2,910 | 2,938 | 1,849,400 | 2,938 |
2023-05-19 | 2,951 | 2,952 | 2,907 | 2,911 | 1,652,400 | 2,911 |
2023-05-18 | 2,934.5 | 2,943.5 | 2,916 | 2,938.5 | 2,184,100 | 2,938.50 |
2023-05-17 | 2,884 | 2,910.5 | 2,881.5 | 2,907.5 | 2,214,400 | 2,907.50 |
2023-05-16 | 2,868 | 2,873 | 2,851 | 2,865 | 1,819,200 | 2,865 |
2023-05-15 | 2,874.5 | 2,885 | 2,839 | 2,850.5 | 1,833,400 | 2,850.50 |
2023-05-12 | 2,836 | 2,870 | 2,811.5 | 2,855 | 3,387,200 | 2,855 |
2023-05-11 | 2,797.5 | 2,809.5 | 2,788.5 | 2,796 | 2,500,100 | 2,796 |
2023-05-10 | 2,848.5 | 2,859 | 2,837.5 | 2,846 | 1,756,300 | 2,846 |
2023-05-09 | 2,803 | 2,842.5 | 2,801 | 2,838 | 2,085,600 | 2,838 |
2023-05-08 | 2,768 | 2,804 | 2,753 | 2,796.5 | 2,536,400 | 2,796.50 |
2023-05-02 | 2,822 | 2,828 | 2,775.5 | 2,779.5 | 1,629,700 | 2,779.50 |
2023-05-01 | 2,801 | 2,812 | 2,780.5 | 2,810.5 | 1,667,900 | 2,810.50 |
2023-04-28 | 2,774 | 2,801.5 | 2,769 | 2,790 | 2,484,100 | 2,790 |
2023-04-27 | 2,735 | 2,760 | 2,731.5 | 2,756 | 2,078,900 | 2,756 |
2023-04-26 | 2,745.5 | 2,752.5 | 2,735 | 2,746.5 | 1,744,800 | 2,746.50 |
2023-04-25 | 2,769.5 | 2,784 | 2,742 | 2,746.5 | 1,657,500 | 2,746.50 |
2023-04-24 | 2,751.5 | 2,765 | 2,743 | 2,754 | 1,098,200 | 2,754 |
2023-04-21 | 2,742 | 2,757 | 2,736 | 2,740 | 1,266,300 | 2,740 |
2023-04-20 | 2,743.5 | 2,754 | 2,730.5 | 2,750 | 1,381,100 | 2,750 |
2023-04-19 | 2,739.5 | 2,750 | 2,730 | 2,744 | 1,374,700 | 2,744 |
2023-04-18 | 2,751 | 2,760 | 2,735 | 2,740 | 1,477,000 | 2,740 |
2023-04-17 | 2,732 | 2,745.5 | 2,717 | 2,739.5 | 1,342,700 | 2,739.50 |
2023-04-14 | 2,696.5 | 2,721.5 | 2,686.5 | 2,705.5 | 2,754,200 | 2,705.50 |
2023-04-13 | 2,689 | 2,699 | 2,678 | 2,696.5 | 1,718,600 | 2,696.50 |
2023-04-12 | 2,679.5 | 2,698.5 | 2,675.5 | 2,681 | 1,815,200 | 2,681 |
2023-04-11 | 2,648 | 2,662 | 2,633.5 | 2,652 | 1,460,100 | 2,652 |
2023-04-10 | 2,642 | 2,648 | 2,627 | 2,633.5 | 1,158,300 | 2,633.50 |
2023-04-07 | 2,636.5 | 2,643 | 2,621 | 2,630.5 | 1,288,000 | 2,630.50 |
2023-04-06 | 2,646 | 2,658.5 | 2,630 | 2,641 | 2,036,500 | 2,641 |
2023-04-05 | 2,726 | 2,733.5 | 2,665 | 2,666 | 2,223,200 | 2,666 |
2023-04-04 | 2,730 | 2,744 | 2,719 | 2,738 | 1,778,500 | 2,738 |
2023-04-03 | 2,723.5 | 2,727.5 | 2,703.5 | 2,715.5 | 1,755,300 | 2,715.50 |
2023-03-31 | 2,700 | 2,714 | 2,686 | 2,698 | 2,435,900 | 2,698 |
2023-03-30 | 2,700 | 2,703.5 | 2,669 | 2,688 | 1,755,100 | 2,688 |
2023-03-29 | 2,652 | 2,684 | 2,632.5 | 2,684 | 2,568,000 | 2,684 |
2023-03-28 | 2,671 | 2,683.5 | 2,635.5 | 2,640 | 1,986,800 | 2,640 |
2023-03-27 | 2,683 | 2,690 | 2,639.5 | 2,647 | 2,131,500 | 2,647 |
2023-03-24 | 2,646.5 | 2,667 | 2,624 | 2,656.5 | 1,823,100 | 2,656.50 |
2023-03-23 | 2,662.5 | 2,670.5 | 2,635 | 2,657 | 1,719,200 | 2,657 |
2023-03-22 | 2,667.5 | 2,671.5 | 2,647.5 | 2,665 | 2,022,100 | 2,665 |
2023-03-20 | 2,671.5 | 2,671.5 | 2,626.5 | 2,626.5 | 1,537,000 | 2,626.50 |
2023-03-17 | 2,671.5 | 2,689 | 2,655.5 | 2,685 | 2,545,700 | 2,685 |
2023-03-16 | 2,632 | 2,661 | 2,627.5 | 2,650 | 2,395,800 | 2,650 |
2023-03-15 | 2,655 | 2,715.5 | 2,636 | 2,706 | 3,880,800 | 2,706 |
2023-03-14 | 2,657 | 2,657.5 | 2,600 | 2,625.5 | 2,925,200 | 2,625.50 |
2023-03-13 | 2,744 | 2,748.5 | 2,666.5 | 2,699 | 2,667,800 | 2,699 |
2023-03-10 | 2,727 | 2,783.5 | 2,722 | 2,771 | 6,660,400 | 2,771 |
2023-03-09 | 2,698 | 2,736 | 2,696 | 2,727.5 | 2,624,900 | 2,727.50 |
2023-03-08 | 2,663 | 2,679 | 2,658 | 2,674 | 1,687,600 | 2,674 |
2023-03-07 | 2,626 | 2,657 | 2,619.5 | 2,649.5 | 2,287,400 | 2,649.50 |
2023-03-06 | 2,616 | 2,629.5 | 2,603.5 | 2,625 | 2,019,500 | 2,625 |
2023-03-03 | 2,582.5 | 2,618.5 | 2,575.5 | 2,610.5 | 3,100,600 | 2,610.50 |
2023-03-02 | 2,586.5 | 2,588 | 2,562 | 2,574 | 1,692,100 | 2,574 |
2023-03-01 | 2,569 | 2,583.5 | 2,563 | 2,578.5 | 1,267,500 | 2,578.50 |
2023-02-28 | 2,590 | 2,598.5 | 2,570 | 2,579.5 | 2,851,000 | 2,579.50 |
2023-02-27 | 2,546.5 | 2,585 | 2,544.5 | 2,579.5 | 1,469,300 | 2,579.50 |
2023-02-24 | 2,538 | 2,547 | 2,512.5 | 2,543.5 | 1,480,800 | 2,543.50 |
2023-02-22 | 2,536 | 2,545.5 | 2,526 | 2,530 | 1,762,600 | 2,530 |
2023-02-21 | 2,545.5 | 2,554.5 | 2,538.5 | 2,551.5 | 1,673,600 | 2,551.50 |
2023-02-20 | 2,525 | 2,545.5 | 2,523 | 2,545.5 | 1,183,000 | 2,545.50 |
2023-02-17 | 2,519.5 | 2,525.5 | 2,497 | 2,519.5 | 1,657,800 | 2,519.50 |
2023-02-16 | 2,522.5 | 2,537 | 2,516.5 | 2,530.5 | 1,446,400 | 2,530.50 |
2023-02-15 | 2,537.5 | 2,556.5 | 2,517 | 2,522.5 | 2,398,100 | 2,522.50 |
2023-02-14 | 2,530 | 2,535.5 | 2,518 | 2,533 | 1,387,900 | 2,533 |
2023-02-13 | 2,509.5 | 2,520 | 2,487.5 | 2,511.5 | 1,389,000 | 2,511.50 |
2023-02-10 | 2,485 | 2,513 | 2,470 | 2,513 | 3,130,500 | 2,513 |
2023-02-09 | 2,460 | 2,485.5 | 2,456 | 2,479 | 1,733,100 | 2,479 |
2023-02-08 | 2,475.5 | 2,479 | 2,461.5 | 2,466.5 | 1,946,800 | 2,466.50 |
2023-02-07 | 2,480 | 2,486 | 2,473.5 | 2,475 | 1,520,200 | 2,475 |
2023-02-06 | 2,466 | 2,479.5 | 2,455 | 2,471.5 | 1,987,600 | 2,471.50 |
2023-02-03 | 2,428.5 | 2,444.5 | 2,422 | 2,443 | 2,004,200 | 2,443 |
2023-02-02 | 2,444 | 2,444.5 | 2,418 | 2,427.5 | 1,874,700 | 2,427.50 |
2023-02-01 | 2,476.5 | 2,478 | 2,432.5 | 2,432.5 | 2,183,100 | 2,432.50 |
2023-01-31 | 2,451 | 2,463 | 2,446.5 | 2,451 | 3,297,300 | 2,451 |
2023-01-30 | 2,420 | 2,452.5 | 2,420 | 2,441 | 4,564,300 | 2,441 |
2023-01-27 | 2,497.5 | 2,504.5 | 2,480.5 | 2,494 | 9,155,300 | 2,494 |
2023-01-26 | 2,498 | 2,507 | 2,487 | 2,507 | 2,780,100 | 2,507 |
2023-01-25 | 2,497.5 | 2,506.5 | 2,489 | 2,499.5 | 2,238,200 | 2,499.50 |
2023-01-24 | 2,475 | 2,491.5 | 2,463.5 | 2,488 | 2,960,600 | 2,488 |
2023-01-23 | 2,455 | 2,458 | 2,439 | 2,456 | 2,001,200 | 2,456 |
2023-01-20 | 2,424 | 2,442 | 2,411.5 | 2,437 | 2,894,400 | 2,437 |
2023-01-19 | 2,430 | 2,445 | 2,417 | 2,421 | 2,418,300 | 2,421 |
2023-01-18 | 2,373 | 2,429.5 | 2,363 | 2,415.5 | 2,590,200 | 2,415.50 |
2023-01-17 | 2,385 | 2,401 | 2,381.5 | 2,401 | 1,957,600 | 2,401 |
2023-01-16 | 2,389 | 2,407.5 | 2,384 | 2,395 | 1,950,000 | 2,395 |
2023-01-13 | 2,379 | 2,408.5 | 2,378 | 2,397 | 2,878,300 | 2,397 |
2023-01-12 | 2,397 | 2,399 | 2,378 | 2,393.5 | 1,901,800 | 2,393.50 |
2023-01-11 | 2,344.5 | 2,387 | 2,344.5 | 2,385 | 2,390,500 | 2,385 |
2023-01-10 | 2,344 | 2,348 | 2,335 | 2,340 | 2,251,900 | 2,340 |
2023-01-06 | 2,320 | 2,328 | 2,310.5 | 2,320.5 | 2,372,200 | 2,320.50 |
2023-01-05 | 2,344 | 2,344 | 2,321 | 2,330 | 2,116,200 | 2,330 |
2023-01-04 | 2,334 | 2,349 | 2,319.5 | 2,340.5 | 2,086,600 | 2,340.50 |
分割・併合履歴 : [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株