1951 エクシオグループ(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 | 3,138 | 3,103 | 3,135 | 456,800 | 1,567.50 |
| 2023-12-28 | 3,066 | 3,079 | 3,057 | 3,073 | 318,500 | 1,536.50 |
| 2023-12-27 | 3,064 | 3,082 | 3,057 | 3,074 | 163,800 | 1,537 |
| 2023-12-26 | 3,041 | 3,066 | 3,040 | 3,056 | 152,500 | 1,528 |
| 2023-12-25 | 3,065 | 3,065 | 3,036 | 3,039 | 130,500 | 1,519.50 |
| 2023-12-22 | 3,039 | 3,062 | 3,038 | 3,056 | 154,000 | 1,528 |
| 2023-12-21 | 3,058 | 3,059 | 3,023 | 3,038 | 234,100 | 1,519 |
| 2023-12-20 | 3,055 | 3,078 | 3,053 | 3,061 | 219,400 | 1,530.50 |
| 2023-12-19 | 3,048 | 3,064 | 3,028 | 3,054 | 181,600 | 1,527 |
| 2023-12-18 | 3,050 | 3,050 | 2,990 | 3,035 | 259,800 | 1,517.50 |
| 2023-12-15 | 3,092 | 3,098 | 3,067 | 3,076 | 226,400 | 1,538 |
| 2023-12-14 | 3,090 | 3,104 | 3,054 | 3,079 | 242,000 | 1,539.50 |
| 2023-12-13 | 3,145 | 3,150 | 3,098 | 3,105 | 208,500 | 1,552.50 |
| 2023-12-12 | 3,131 | 3,159 | 3,123 | 3,142 | 246,800 | 1,571 |
| 2023-12-11 | 3,126 | 3,144 | 3,104 | 3,137 | 160,900 | 1,568.50 |
| 2023-12-08 | 3,113 | 3,136 | 3,073 | 3,091 | 364,200 | 1,545.50 |
| 2023-12-07 | 3,162 | 3,184 | 3,151 | 3,165 | 191,700 | 1,582.50 |
| 2023-12-06 | 3,144 | 3,194 | 3,139 | 3,190 | 251,200 | 1,595 |
| 2023-12-05 | 3,154 | 3,177 | 3,147 | 3,148 | 207,000 | 1,574 |
| 2023-12-04 | 3,146 | 3,172 | 3,130 | 3,154 | 137,700 | 1,577 |
| 2023-12-01 | 3,153 | 3,186 | 3,147 | 3,161 | 246,800 | 1,580.50 |
| 2023-11-30 | 3,102 | 3,123 | 3,078 | 3,118 | 314,600 | 1,559 |
| 2023-11-29 | 3,136 | 3,145 | 3,085 | 3,113 | 287,600 | 1,556.50 |
| 2023-11-28 | 3,183 | 3,187 | 3,126 | 3,138 | 297,800 | 1,569 |
| 2023-11-27 | 3,224 | 3,228 | 3,167 | 3,177 | 204,600 | 1,588.50 |
| 2023-11-24 | 3,201 | 3,211 | 3,180 | 3,194 | 216,200 | 1,597 |
| 2023-11-22 | 3,122 | 3,184 | 3,121 | 3,172 | 245,700 | 1,586 |
| 2023-11-21 | 3,141 | 3,144 | 3,098 | 3,115 | 259,700 | 1,557.50 |
| 2023-11-20 | 3,203 | 3,210 | 3,143 | 3,143 | 233,300 | 1,571.50 |
| 2023-11-17 | 3,150 | 3,203 | 3,142 | 3,203 | 269,300 | 1,601.50 |
| 2023-11-16 | 3,108 | 3,161 | 3,108 | 3,136 | 252,400 | 1,568 |
| 2023-11-15 | 3,234 | 3,234 | 3,136 | 3,156 | 336,200 | 1,578 |
| 2023-11-14 | 3,244 | 3,265 | 3,201 | 3,208 | 244,100 | 1,604 |
| 2023-11-13 | 3,230 | 3,338 | 3,217 | 3,236 | 711,700 | 1,618 |
| 2023-11-10 | 3,099 | 3,155 | 3,098 | 3,148 | 267,200 | 1,574 |
| 2023-11-09 | 3,035 | 3,089 | 3,025 | 3,079 | 180,100 | 1,539.50 |
| 2023-11-08 | 3,074 | 3,089 | 3,017 | 3,035 | 238,100 | 1,517.50 |
| 2023-11-07 | 3,104 | 3,140 | 3,071 | 3,071 | 218,200 | 1,535.50 |
| 2023-11-06 | 3,150 | 3,161 | 3,104 | 3,109 | 299,400 | 1,554.50 |
| 2023-11-02 | 3,142 | 3,173 | 3,087 | 3,101 | 243,900 | 1,550.50 |
| 2023-11-01 | 3,143 | 3,163 | 3,116 | 3,134 | 403,200 | 1,567 |
| 2023-10-31 | 3,061 | 3,126 | 3,049 | 3,126 | 481,400 | 1,563 |
| 2023-10-30 | 3,026 | 3,049 | 3,012 | 3,025 | 1,093,800 | 1,512.50 |
| 2023-10-27 | 2,998 | 3,060 | 2,998 | 3,053 | 235,200 | 1,526.50 |
| 2023-10-26 | 3,007 | 3,029 | 2,968.5 | 2,992 | 205,300 | 1,496 |
| 2023-10-25 | 3,015 | 3,054 | 3,003 | 3,007 | 226,400 | 1,503.50 |
| 2023-10-24 | 2,995 | 3,011 | 2,931.5 | 3,002 | 210,100 | 1,501 |
| 2023-10-23 | 2,993 | 3,012 | 2,980 | 2,980 | 202,400 | 1,490 |
| 2023-10-20 | 3,000 | 3,018 | 2,980 | 2,995 | 182,900 | 1,497.50 |
| 2023-10-19 | 2,981.5 | 3,016 | 2,975 | 2,988 | 243,400 | 1,494 |
| 2023-10-18 | 3,001 | 3,032 | 2,989.5 | 3,023 | 210,600 | 1,511.50 |
| 2023-10-17 | 3,035 | 3,057 | 2,987 | 3,001 | 328,600 | 1,500.50 |
| 2023-10-16 | 3,036 | 3,069 | 3,024 | 3,034 | 347,500 | 1,517 |
| 2023-10-13 | 3,043 | 3,079 | 3,039 | 3,064 | 260,600 | 1,532 |
| 2023-10-12 | 3,045 | 3,078 | 3,033 | 3,075 | 350,600 | 1,537.50 |
| 2023-10-11 | 3,061 | 3,084 | 3,053 | 3,062 | 282,800 | 1,531 |
| 2023-10-10 | 3,043 | 3,078 | 3,029 | 3,068 | 264,300 | 1,534 |
| 2023-10-06 | 2,974 | 3,020 | 2,974 | 2,992.5 | 242,400 | 1,496.25 |
| 2023-10-05 | 2,912.5 | 2,974 | 2,912.5 | 2,966.5 | 301,000 | 1,483.25 |
| 2023-10-04 | 2,933 | 2,933 | 2,881 | 2,887 | 411,000 | 1,443.50 |
| 2023-10-03 | 3,036 | 3,036 | 2,963.5 | 2,967.5 | 280,800 | 1,483.75 |
| 2023-10-02 | 3,065 | 3,092 | 3,043 | 3,048 | 300,700 | 1,524 |
| 2023-09-29 | 3,089 | 3,089 | 3,042 | 3,064 | 350,100 | 1,532 |
| 2023-09-28 | 3,086 | 3,110 | 3,056 | 3,079 | 396,400 | 1,539.50 |
| 2023-09-27 | 3,116 | 3,175 | 3,103 | 3,155 | 336,300 | 1,577.50 |
| 2023-09-26 | 3,130 | 3,145 | 3,116 | 3,126 | 284,000 | 1,563 |
| 2023-09-25 | 3,156 | 3,165 | 3,135 | 3,135 | 212,200 | 1,567.50 |
| 2023-09-22 | 3,130 | 3,154 | 3,119 | 3,138 | 325,800 | 1,569 |
| 2023-09-21 | 3,166 | 3,187 | 3,157 | 3,162 | 312,000 | 1,581 |
| 2023-09-20 | 3,191 | 3,199 | 3,160 | 3,160 | 635,100 | 1,580 |
| 2023-09-19 | 3,219 | 3,219 | 3,182 | 3,204 | 605,600 | 1,602 |
| 2023-09-15 | 3,168 | 3,211 | 3,168 | 3,197 | 827,800 | 1,598.50 |
| 2023-09-14 | 3,105 | 3,134 | 3,101 | 3,129 | 402,300 | 1,564.50 |
| 2023-09-13 | 3,135 | 3,138 | 3,096 | 3,103 | 456,800 | 1,551.50 |
| 2023-09-12 | 3,161 | 3,165 | 3,126 | 3,159 | 314,100 | 1,579.50 |
| 2023-09-11 | 3,148 | 3,179 | 3,145 | 3,153 | 325,700 | 1,576.50 |
| 2023-09-08 | 3,145 | 3,169 | 3,127 | 3,148 | 452,600 | 1,574 |
| 2023-09-07 | 3,149 | 3,193 | 3,138 | 3,169 | 289,500 | 1,584.50 |
| 2023-09-06 | 3,101 | 3,153 | 3,101 | 3,152 | 245,200 | 1,576 |
| 2023-09-05 | 3,115 | 3,135 | 3,097 | 3,116 | 160,400 | 1,558 |
| 2023-09-04 | 3,114 | 3,117 | 3,090 | 3,115 | 254,000 | 1,557.50 |
| 2023-09-01 | 3,099 | 3,119 | 3,091 | 3,117 | 236,400 | 1,558.50 |
| 2023-08-31 | 3,075 | 3,112 | 3,070 | 3,099 | 307,000 | 1,549.50 |
| 2023-08-30 | 3,080 | 3,090 | 3,063 | 3,071 | 248,000 | 1,535.50 |
| 2023-08-29 | 3,085 | 3,092 | 3,069 | 3,073 | 208,900 | 1,536.50 |
| 2023-08-28 | 3,046 | 3,090 | 3,045 | 3,085 | 317,900 | 1,542.50 |
| 2023-08-25 | 3,032 | 3,032 | 2,993 | 3,016 | 357,100 | 1,508 |
| 2023-08-24 | 3,027 | 3,045 | 3,019 | 3,036 | 339,000 | 1,518 |
| 2023-08-23 | 2,945 | 3,021 | 2,944 | 3,021 | 428,200 | 1,510.50 |
| 2023-08-22 | 2,937.5 | 2,949 | 2,915.5 | 2,944 | 227,500 | 1,472 |
| 2023-08-21 | 2,919 | 2,937.5 | 2,911 | 2,929 | 267,700 | 1,464.50 |
| 2023-08-18 | 2,874 | 2,902 | 2,861 | 2,893.5 | 440,800 | 1,446.75 |
| 2023-08-17 | 2,883 | 2,890 | 2,847.5 | 2,875.5 | 467,300 | 1,437.75 |
| 2023-08-16 | 2,873 | 2,911.5 | 2,873 | 2,885.5 | 278,600 | 1,442.75 |
| 2023-08-15 | 2,849 | 2,878.5 | 2,826 | 2,872 | 447,000 | 1,436 |
| 2023-08-14 | 2,850 | 2,860.5 | 2,816 | 2,841 | 673,200 | 1,420.50 |
| 2023-08-10 | 2,920.5 | 2,986 | 2,908 | 2,986 | 259,000 | 1,493 |
| 2023-08-09 | 2,940 | 2,940 | 2,899 | 2,938 | 276,600 | 1,469 |
| 2023-08-08 | 2,927 | 2,952.5 | 2,911.5 | 2,945 | 494,000 | 1,472.50 |
| 2023-08-07 | 2,897.5 | 2,916.5 | 2,887 | 2,898.5 | 267,200 | 1,449.25 |
| 2023-08-04 | 2,889 | 2,911 | 2,883 | 2,904.5 | 216,600 | 1,452.25 |
| 2023-08-03 | 2,910 | 2,923.5 | 2,888.5 | 2,890 | 358,900 | 1,445 |
| 2023-08-02 | 2,943 | 2,963 | 2,923 | 2,931 | 264,500 | 1,465.50 |
| 2023-08-01 | 2,960 | 2,968 | 2,949 | 2,962.5 | 238,800 | 1,481.25 |
| 2023-07-31 | 2,948 | 2,963 | 2,932.5 | 2,955.5 | 436,400 | 1,477.75 |
| 2023-07-28 | 2,895.5 | 2,926 | 2,880 | 2,922 | 347,700 | 1,461 |
| 2023-07-27 | 2,903 | 2,917 | 2,894 | 2,917 | 210,000 | 1,458.50 |
| 2023-07-26 | 2,900 | 2,910 | 2,880 | 2,906.5 | 205,200 | 1,453.25 |
| 2023-07-25 | 2,905 | 2,913 | 2,887 | 2,909 | 204,900 | 1,454.50 |
| 2023-07-24 | 2,880 | 2,887.5 | 2,866 | 2,887.5 | 225,700 | 1,443.75 |
| 2023-07-21 | 2,842.5 | 2,865.5 | 2,842.5 | 2,865.5 | 259,500 | 1,432.75 |
| 2023-07-20 | 2,852 | 2,864.5 | 2,842 | 2,842.5 | 317,200 | 1,421.25 |
| 2023-07-19 | 2,840 | 2,854 | 2,832.5 | 2,848 | 338,600 | 1,424 |
| 2023-07-18 | 2,804.5 | 2,829 | 2,795 | 2,829 | 336,500 | 1,414.50 |
| 2023-07-14 | 2,814 | 2,827 | 2,793.5 | 2,812 | 383,400 | 1,406 |
| 2023-07-13 | 2,805 | 2,818.5 | 2,782 | 2,810.5 | 406,300 | 1,405.25 |
| 2023-07-12 | 2,831.5 | 2,834 | 2,805.5 | 2,813 | 390,700 | 1,406.50 |
| 2023-07-11 | 2,849.5 | 2,854 | 2,814.5 | 2,822 | 468,900 | 1,411 |
| 2023-07-10 | 2,839 | 2,854 | 2,824.5 | 2,835 | 405,300 | 1,417.50 |
| 2023-07-07 | 2,811 | 2,835.5 | 2,798.5 | 2,820 | 496,300 | 1,410 |
| 2023-07-06 | 2,802.5 | 2,828.5 | 2,798.5 | 2,813 | 503,500 | 1,406.50 |
| 2023-07-05 | 2,868.5 | 2,869 | 2,837 | 2,851 | 369,000 | 1,425.50 |
| 2023-07-04 | 2,918 | 2,918 | 2,883.5 | 2,885.5 | 282,700 | 1,442.75 |
| 2023-07-03 | 2,903 | 2,938 | 2,903 | 2,921 | 287,300 | 1,460.50 |
| 2023-06-30 | 2,883.5 | 2,901 | 2,870 | 2,889 | 452,900 | 1,444.50 |
| 2023-06-29 | 2,909 | 2,912 | 2,868 | 2,882.5 | 410,500 | 1,441.25 |
| 2023-06-28 | 2,842 | 2,888 | 2,835.5 | 2,886.5 | 428,600 | 1,443.25 |
| 2023-06-27 | 2,825.5 | 2,841 | 2,808.5 | 2,838.5 | 402,400 | 1,419.25 |
| 2023-06-26 | 2,810 | 2,830.5 | 2,800.5 | 2,820 | 349,600 | 1,410 |
| 2023-06-23 | 2,848 | 2,855 | 2,810.5 | 2,823 | 408,200 | 1,411.50 |
| 2023-06-22 | 2,815.5 | 2,835 | 2,812.5 | 2,832 | 245,700 | 1,416 |
| 2023-06-21 | 2,788.5 | 2,822.5 | 2,782.5 | 2,807.5 | 494,000 | 1,403.75 |
| 2023-06-20 | 2,761 | 2,777 | 2,745 | 2,767 | 415,000 | 1,383.50 |
| 2023-06-19 | 2,808.5 | 2,812.5 | 2,761.5 | 2,776 | 495,900 | 1,388 |
| 2023-06-16 | 2,815.5 | 2,820 | 2,775.5 | 2,792 | 678,600 | 1,396 |
| 2023-06-15 | 2,804.5 | 2,825 | 2,804.5 | 2,816.5 | 475,400 | 1,408.25 |
| 2023-06-14 | 2,806 | 2,813.5 | 2,789 | 2,800 | 469,200 | 1,400 |
| 2023-06-13 | 2,774.5 | 2,808 | 2,770 | 2,799.5 | 522,700 | 1,399.75 |
| 2023-06-12 | 2,775.5 | 2,780 | 2,763 | 2,770 | 242,400 | 1,385 |
| 2023-06-09 | 2,770 | 2,778 | 2,758 | 2,765.5 | 537,600 | 1,382.75 |
| 2023-06-08 | 2,771 | 2,792 | 2,752 | 2,757 | 517,700 | 1,378.50 |
| 2023-06-07 | 2,764 | 2,783 | 2,751.5 | 2,756.5 | 506,000 | 1,378.25 |
| 2023-06-06 | 2,751.5 | 2,763 | 2,737 | 2,763 | 289,500 | 1,381.50 |
| 2023-06-05 | 2,769 | 2,782 | 2,740 | 2,759 | 445,500 | 1,379.50 |
| 2023-06-02 | 2,701 | 2,720 | 2,688 | 2,719 | 371,100 | 1,359.50 |
| 2023-06-01 | 2,661 | 2,690 | 2,658 | 2,688 | 329,100 | 1,344 |
| 2023-05-31 | 2,660 | 2,675 | 2,650 | 2,656 | 612,400 | 1,328 |
| 2023-05-30 | 2,659 | 2,668 | 2,638 | 2,661 | 341,300 | 1,330.50 |
| 2023-05-29 | 2,669 | 2,675 | 2,651 | 2,657 | 355,100 | 1,328.50 |
| 2023-05-26 | 2,658 | 2,658 | 2,636 | 2,636 | 414,200 | 1,318 |
| 2023-05-25 | 2,634 | 2,668 | 2,628 | 2,652 | 414,100 | 1,326 |
| 2023-05-24 | 2,660 | 2,669 | 2,640 | 2,641 | 387,100 | 1,320.50 |
| 2023-05-23 | 2,710 | 2,714 | 2,663 | 2,675 | 416,100 | 1,337.50 |
| 2023-05-22 | 2,689 | 2,705 | 2,684 | 2,705 | 356,600 | 1,352.50 |
| 2023-05-19 | 2,677 | 2,705 | 2,677 | 2,689 | 346,100 | 1,344.50 |
| 2023-05-18 | 2,718 | 2,718 | 2,662 | 2,686 | 479,300 | 1,343 |
| 2023-05-17 | 2,692 | 2,714 | 2,671 | 2,706 | 368,600 | 1,353 |
| 2023-05-16 | 2,669 | 2,699 | 2,643 | 2,697 | 471,800 | 1,348.50 |
| 2023-05-15 | 2,682 | 2,699 | 2,647 | 2,673 | 685,900 | 1,336.50 |
| 2023-05-12 | 2,563 | 2,582 | 2,554 | 2,582 | 407,200 | 1,291 |
| 2023-05-11 | 2,563 | 2,573 | 2,548 | 2,563 | 286,100 | 1,281.50 |
| 2023-05-10 | 2,564 | 2,574 | 2,555 | 2,563 | 306,100 | 1,281.50 |
| 2023-05-09 | 2,528 | 2,549 | 2,525 | 2,541 | 320,300 | 1,270.50 |
| 2023-05-08 | 2,491 | 2,532 | 2,479 | 2,530 | 400,500 | 1,265 |
| 2023-05-02 | 2,520 | 2,525 | 2,492 | 2,509 | 351,000 | 1,254.50 |
| 2023-05-01 | 2,525 | 2,532 | 2,499 | 2,518 | 329,200 | 1,259 |
| 2023-04-28 | 2,503 | 2,529 | 2,497 | 2,519 | 629,000 | 1,259.50 |
| 2023-04-27 | 2,480 | 2,480 | 2,463 | 2,472 | 405,100 | 1,236 |
| 2023-04-26 | 2,477 | 2,482 | 2,457 | 2,480 | 301,700 | 1,240 |
| 2023-04-25 | 2,474 | 2,487 | 2,469 | 2,479 | 326,000 | 1,239.50 |
| 2023-04-24 | 2,468 | 2,477 | 2,463 | 2,467 | 215,800 | 1,233.50 |
| 2023-04-21 | 2,467 | 2,473 | 2,458 | 2,469 | 277,700 | 1,234.50 |
| 2023-04-20 | 2,450 | 2,466 | 2,444 | 2,460 | 198,800 | 1,230 |
| 2023-04-19 | 2,453 | 2,457 | 2,436 | 2,451 | 278,000 | 1,225.50 |
| 2023-04-18 | 2,439 | 2,453 | 2,436 | 2,453 | 303,200 | 1,226.50 |
| 2023-04-17 | 2,445 | 2,452 | 2,434 | 2,439 | 191,400 | 1,219.50 |
| 2023-04-14 | 2,438 | 2,443 | 2,422 | 2,435 | 204,300 | 1,217.50 |
| 2023-04-13 | 2,422 | 2,429 | 2,415 | 2,420 | 233,900 | 1,210 |
| 2023-04-12 | 2,400 | 2,423 | 2,397 | 2,422 | 319,300 | 1,211 |
| 2023-04-11 | 2,396 | 2,401 | 2,376 | 2,397 | 343,600 | 1,198.50 |
| 2023-04-10 | 2,390 | 2,404 | 2,377 | 2,380 | 193,300 | 1,190 |
| 2023-04-07 | 2,378 | 2,384 | 2,368 | 2,376 | 212,400 | 1,188 |
| 2023-04-06 | 2,371 | 2,396 | 2,371 | 2,383 | 337,600 | 1,191.50 |
| 2023-04-05 | 2,413 | 2,429 | 2,393 | 2,393 | 374,700 | 1,196.50 |
| 2023-04-04 | 2,420 | 2,439 | 2,415 | 2,439 | 377,900 | 1,219.50 |
| 2023-04-03 | 2,408 | 2,418 | 2,399 | 2,414 | 252,800 | 1,207 |
| 2023-03-31 | 2,388 | 2,407 | 2,384 | 2,397 | 310,100 | 1,198.50 |
| 2023-03-30 | 2,388 | 2,388 | 2,356 | 2,375 | 303,700 | 1,187.50 |
| 2023-03-29 | 2,423 | 2,439 | 2,410 | 2,438 | 311,500 | 1,219 |
| 2023-03-28 | 2,410 | 2,421 | 2,399 | 2,408 | 240,000 | 1,204 |
| 2023-03-27 | 2,417 | 2,418 | 2,400 | 2,401 | 196,200 | 1,200.50 |
| 2023-03-24 | 2,386 | 2,416 | 2,382 | 2,410 | 346,500 | 1,205 |
| 2023-03-23 | 2,400 | 2,410 | 2,386 | 2,406 | 267,800 | 1,203 |
| 2023-03-22 | 2,415 | 2,421 | 2,399 | 2,408 | 319,500 | 1,204 |
| 2023-03-20 | 2,406 | 2,406 | 2,381 | 2,383 | 345,900 | 1,191.50 |
| 2023-03-17 | 2,409 | 2,425 | 2,400 | 2,412 | 517,600 | 1,206 |
| 2023-03-16 | 2,375 | 2,400 | 2,369 | 2,400 | 370,400 | 1,200 |
| 2023-03-15 | 2,403 | 2,421 | 2,396 | 2,417 | 295,600 | 1,208.50 |
| 2023-03-14 | 2,407 | 2,413 | 2,364 | 2,389 | 501,700 | 1,194.50 |
| 2023-03-13 | 2,442 | 2,443 | 2,394 | 2,424 | 433,200 | 1,212 |
| 2023-03-10 | 2,467 | 2,478 | 2,456 | 2,471 | 407,600 | 1,235.50 |
| 2023-03-09 | 2,470 | 2,482 | 2,468 | 2,475 | 257,500 | 1,237.50 |
| 2023-03-08 | 2,423 | 2,458 | 2,423 | 2,454 | 235,600 | 1,227 |
| 2023-03-07 | 2,409 | 2,427 | 2,409 | 2,423 | 292,200 | 1,211.50 |
| 2023-03-06 | 2,418 | 2,421 | 2,402 | 2,413 | 394,000 | 1,206.50 |
| 2023-03-03 | 2,415 | 2,430 | 2,408 | 2,421 | 278,100 | 1,210.50 |
| 2023-03-02 | 2,421 | 2,424 | 2,406 | 2,410 | 229,400 | 1,205 |
| 2023-03-01 | 2,391 | 2,406 | 2,383 | 2,405 | 276,100 | 1,202.50 |
| 2023-02-28 | 2,404 | 2,409 | 2,379 | 2,389 | 544,200 | 1,194.50 |
| 2023-02-27 | 2,400 | 2,414 | 2,396 | 2,411 | 277,300 | 1,205.50 |
| 2023-02-24 | 2,398 | 2,405 | 2,391 | 2,405 | 272,900 | 1,202.50 |
| 2023-02-22 | 2,414 | 2,417 | 2,385 | 2,398 | 259,100 | 1,199 |
| 2023-02-21 | 2,396 | 2,418 | 2,393 | 2,414 | 266,300 | 1,207 |
| 2023-02-20 | 2,377 | 2,400 | 2,359 | 2,399 | 225,100 | 1,199.50 |
| 2023-02-17 | 2,345 | 2,369 | 2,340 | 2,362 | 325,200 | 1,181 |
| 2023-02-16 | 2,335 | 2,350 | 2,332 | 2,350 | 585,000 | 1,175 |
| 2023-02-15 | 2,383 | 2,390 | 2,369 | 2,380 | 227,700 | 1,190 |
| 2023-02-14 | 2,356 | 2,386 | 2,349 | 2,385 | 405,500 | 1,192.50 |
| 2023-02-13 | 2,352 | 2,370 | 2,339 | 2,349 | 397,300 | 1,174.50 |
| 2023-02-10 | 2,340 | 2,351 | 2,327 | 2,340 | 293,900 | 1,170 |
| 2023-02-09 | 2,323 | 2,344 | 2,322 | 2,335 | 311,400 | 1,167.50 |
| 2023-02-08 | 2,296 | 2,339 | 2,292 | 2,333 | 470,000 | 1,166.50 |
| 2023-02-07 | 2,304 | 2,311 | 2,281 | 2,292 | 356,300 | 1,146 |
| 2023-02-06 | 2,311 | 2,317 | 2,294 | 2,307 | 338,900 | 1,153.50 |
| 2023-02-03 | 2,289 | 2,297 | 2,273 | 2,294 | 407,600 | 1,147 |
| 2023-02-02 | 2,321 | 2,331 | 2,306 | 2,314 | 372,300 | 1,157 |
| 2023-02-01 | 2,354 | 2,360 | 2,321 | 2,323 | 373,700 | 1,161.50 |
| 2023-01-31 | 2,366 | 2,386 | 2,350 | 2,358 | 913,500 | 1,179 |
| 2023-01-30 | 2,345 | 2,391 | 2,344 | 2,363 | 554,200 | 1,181.50 |
| 2023-01-27 | 2,330 | 2,345 | 2,330 | 2,341 | 278,000 | 1,170.50 |
| 2023-01-26 | 2,333 | 2,335 | 2,319 | 2,326 | 288,300 | 1,163 |
| 2023-01-25 | 2,314 | 2,327 | 2,308 | 2,319 | 312,400 | 1,159.50 |
| 2023-01-24 | 2,304 | 2,311 | 2,297 | 2,303 | 269,800 | 1,151.50 |
| 2023-01-23 | 2,280 | 2,299 | 2,274 | 2,292 | 353,800 | 1,146 |
| 2023-01-20 | 2,270 | 2,279 | 2,269 | 2,270 | 208,700 | 1,135 |
| 2023-01-19 | 2,270 | 2,276 | 2,263 | 2,266 | 286,900 | 1,133 |
| 2023-01-18 | 2,261 | 2,277 | 2,241 | 2,264 | 267,600 | 1,132 |
| 2023-01-17 | 2,241 | 2,265 | 2,239 | 2,263 | 320,000 | 1,131.50 |
| 2023-01-16 | 2,240 | 2,253 | 2,237 | 2,246 | 269,700 | 1,123 |
| 2023-01-13 | 2,230 | 2,262 | 2,230 | 2,252 | 429,500 | 1,126 |
| 2023-01-12 | 2,235 | 2,245 | 2,231 | 2,236 | 424,500 | 1,118 |
| 2023-01-11 | 2,224 | 2,235 | 2,221 | 2,229 | 386,900 | 1,114.50 |
| 2023-01-10 | 2,224 | 2,225 | 2,209 | 2,212 | 363,700 | 1,106 |
| 2023-01-06 | 2,215 | 2,217 | 2,200 | 2,202 | 342,000 | 1,101 |
| 2023-01-05 | 2,222 | 2,223 | 2,206 | 2,215 | 410,400 | 1,107.50 |
| 2023-01-04 | 2,226 | 2,236 | 2,203 | 2,224 | 425,800 | 1,112 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株
