1963 日揮ホールディングス(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 | 1,627 | 1,636 | 1,615.5 | 1,627.5 | 752,400 | 1,627.50 |
| 2023-12-28 | 1,608.5 | 1,633.5 | 1,606 | 1,628.5 | 721,800 | 1,628.50 |
| 2023-12-27 | 1,618 | 1,626.5 | 1,614 | 1,615 | 937,500 | 1,615 |
| 2023-12-26 | 1,601 | 1,606.5 | 1,594 | 1,600.5 | 651,400 | 1,600.50 |
| 2023-12-25 | 1,605 | 1,609.5 | 1,590.5 | 1,593 | 534,600 | 1,593 |
| 2023-12-22 | 1,593.5 | 1,596.5 | 1,579.5 | 1,592 | 600,800 | 1,592 |
| 2023-12-21 | 1,600 | 1,604.5 | 1,575.5 | 1,581 | 1,274,900 | 1,581 |
| 2023-12-20 | 1,615 | 1,615.5 | 1,600.5 | 1,605 | 1,397,100 | 1,605 |
| 2023-12-19 | 1,560 | 1,594 | 1,553.5 | 1,593 | 1,421,200 | 1,593 |
| 2023-12-18 | 1,572.5 | 1,573 | 1,546 | 1,570.5 | 1,241,500 | 1,570.50 |
| 2023-12-15 | 1,555 | 1,590 | 1,549 | 1,585.5 | 1,918,100 | 1,585.50 |
| 2023-12-14 | 1,602.5 | 1,607 | 1,561.5 | 1,570.5 | 1,580,100 | 1,570.50 |
| 2023-12-13 | 1,639.5 | 1,646.5 | 1,614 | 1,614 | 1,229,400 | 1,614 |
| 2023-12-12 | 1,640 | 1,648 | 1,618 | 1,625 | 1,197,400 | 1,625 |
| 2023-12-11 | 1,617.5 | 1,624 | 1,603 | 1,622 | 1,150,100 | 1,622 |
| 2023-12-08 | 1,605 | 1,607 | 1,575.5 | 1,588 | 1,761,700 | 1,588 |
| 2023-12-07 | 1,630 | 1,630.5 | 1,605.5 | 1,609 | 1,232,000 | 1,609 |
| 2023-12-06 | 1,627.5 | 1,652.5 | 1,626.5 | 1,649 | 870,000 | 1,649 |
| 2023-12-05 | 1,628 | 1,642 | 1,623 | 1,631.5 | 1,254,900 | 1,631.50 |
| 2023-12-04 | 1,647 | 1,652 | 1,627 | 1,630.5 | 1,089,900 | 1,630.50 |
| 2023-12-01 | 1,669 | 1,676 | 1,652.5 | 1,662 | 1,046,600 | 1,662 |
| 2023-11-30 | 1,665 | 1,679.5 | 1,651.5 | 1,661.5 | 1,315,900 | 1,661.50 |
| 2023-11-29 | 1,670.5 | 1,683 | 1,667.5 | 1,675 | 910,500 | 1,675 |
| 2023-11-28 | 1,694.5 | 1,699 | 1,669 | 1,676.5 | 1,100,900 | 1,676.50 |
| 2023-11-27 | 1,725 | 1,736.5 | 1,686.5 | 1,692.5 | 1,635,100 | 1,692.50 |
| 2023-11-24 | 1,725 | 1,733 | 1,711 | 1,717 | 1,184,000 | 1,717 |
| 2023-11-22 | 1,705 | 1,723 | 1,700 | 1,720.5 | 2,415,200 | 1,720.50 |
| 2023-11-21 | 1,660 | 1,708.5 | 1,657.5 | 1,692.5 | 3,239,500 | 1,692.50 |
| 2023-11-20 | 1,634 | 1,666 | 1,631 | 1,660.5 | 2,825,100 | 1,660.50 |
| 2023-11-17 | 1,601.5 | 1,612 | 1,594.5 | 1,612 | 1,085,300 | 1,612 |
| 2023-11-16 | 1,612 | 1,623.5 | 1,593 | 1,598 | 1,512,500 | 1,598 |
| 2023-11-15 | 1,606 | 1,614 | 1,593 | 1,606 | 1,833,200 | 1,606 |
| 2023-11-14 | 1,589 | 1,619.5 | 1,583 | 1,600.5 | 2,092,400 | 1,600.50 |
| 2023-11-13 | 1,635 | 1,642 | 1,561 | 1,570.5 | 4,594,700 | 1,570.50 |
| 2023-11-10 | 1,652 | 1,653 | 1,591 | 1,634.5 | 4,802,700 | 1,634.50 |
| 2023-11-09 | 1,801 | 1,855.5 | 1,795.5 | 1,850 | 1,113,000 | 1,850 |
| 2023-11-08 | 1,855 | 1,867.5 | 1,791 | 1,798 | 1,217,900 | 1,798 |
| 2023-11-07 | 1,870 | 1,871.5 | 1,839 | 1,848 | 919,200 | 1,848 |
| 2023-11-06 | 1,884 | 1,886 | 1,850 | 1,869.5 | 1,055,800 | 1,869.50 |
| 2023-11-02 | 1,885 | 1,897.5 | 1,855 | 1,857.5 | 659,500 | 1,857.50 |
| 2023-11-01 | 1,875 | 1,875 | 1,854 | 1,871 | 1,095,000 | 1,871 |
| 2023-10-31 | 1,832.5 | 1,850 | 1,805.5 | 1,842 | 1,157,900 | 1,842 |
| 2023-10-30 | 1,844.5 | 1,855 | 1,808.5 | 1,844 | 1,117,800 | 1,844 |
| 2023-10-27 | 1,856.5 | 1,891.5 | 1,853.5 | 1,884.5 | 1,000,200 | 1,884.50 |
| 2023-10-26 | 1,851 | 1,868.5 | 1,825.5 | 1,844.5 | 1,021,800 | 1,844.50 |
| 2023-10-25 | 1,859 | 1,860 | 1,833.5 | 1,842.5 | 670,700 | 1,842.50 |
| 2023-10-24 | 1,830 | 1,842.5 | 1,762.5 | 1,838.5 | 1,513,200 | 1,838.50 |
| 2023-10-23 | 1,870 | 1,896.5 | 1,839.5 | 1,839.5 | 1,215,400 | 1,839.50 |
| 2023-10-20 | 1,834 | 1,849 | 1,827.5 | 1,835 | 852,200 | 1,835 |
| 2023-10-19 | 1,829 | 1,851.5 | 1,820 | 1,844.5 | 1,021,000 | 1,844.50 |
| 2023-10-18 | 1,910 | 1,922 | 1,867 | 1,887.5 | 712,800 | 1,887.50 |
| 2023-10-17 | 1,907.5 | 1,920.5 | 1,879 | 1,894 | 865,200 | 1,894 |
| 2023-10-16 | 1,934 | 1,952 | 1,898.5 | 1,903 | 1,497,300 | 1,903 |
| 2023-10-13 | 1,951 | 1,951.5 | 1,898 | 1,913.5 | 1,566,700 | 1,913.50 |
| 2023-10-12 | 1,919.5 | 1,959 | 1,916.5 | 1,950 | 1,488,800 | 1,950 |
| 2023-10-11 | 1,946.5 | 1,959 | 1,917.5 | 1,917.5 | 1,369,900 | 1,917.50 |
| 2023-10-10 | 1,896 | 1,950 | 1,890.5 | 1,942.5 | 2,135,000 | 1,942.50 |
| 2023-10-06 | 1,839 | 1,839.5 | 1,806 | 1,817 | 1,725,500 | 1,817 |
| 2023-10-05 | 1,841.5 | 1,852.5 | 1,807 | 1,831 | 2,167,100 | 1,831 |
| 2023-10-04 | 1,895.5 | 1,920 | 1,859 | 1,859 | 1,652,600 | 1,859 |
| 2023-10-03 | 2,006.5 | 2,006.5 | 1,917 | 1,919.5 | 2,027,900 | 1,919.50 |
| 2023-10-02 | 2,077.5 | 2,091 | 2,036.5 | 2,037.5 | 958,100 | 2,037.50 |
| 2023-09-29 | 2,089 | 2,116 | 2,058.5 | 2,079.5 | 1,767,500 | 2,079.50 |
| 2023-09-28 | 2,135.5 | 2,179 | 2,112 | 2,130 | 1,621,400 | 2,130 |
| 2023-09-27 | 2,100 | 2,122.5 | 2,082 | 2,103.5 | 1,405,700 | 2,103.50 |
| 2023-09-26 | 2,140 | 2,157 | 2,130.5 | 2,135 | 735,800 | 2,135 |
| 2023-09-25 | 2,175 | 2,176.5 | 2,136.5 | 2,149 | 783,700 | 2,149 |
| 2023-09-22 | 2,161 | 2,170.5 | 2,128.5 | 2,158.5 | 1,132,200 | 2,158.50 |
| 2023-09-21 | 2,194.5 | 2,218.5 | 2,180 | 2,189.5 | 920,000 | 2,189.50 |
| 2023-09-20 | 2,234 | 2,240 | 2,197.5 | 2,197.5 | 1,780,900 | 2,197.50 |
| 2023-09-19 | 2,233.5 | 2,261.5 | 2,218.5 | 2,250.5 | 1,394,700 | 2,250.50 |
| 2023-09-15 | 2,227.5 | 2,291.5 | 2,211.5 | 2,238 | 2,465,500 | 2,238 |
| 2023-09-14 | 2,088 | 2,220 | 2,082 | 2,200.5 | 2,780,300 | 2,200.50 |
| 2023-09-13 | 2,035 | 2,077.5 | 2,028 | 2,075 | 1,062,500 | 2,075 |
| 2023-09-12 | 2,028.5 | 2,035.5 | 2,005.5 | 2,021.5 | 684,000 | 2,021.50 |
| 2023-09-11 | 2,023 | 2,038.5 | 2,013 | 2,028.5 | 632,000 | 2,028.50 |
| 2023-09-08 | 2,045.5 | 2,056 | 2,015 | 2,022.5 | 1,327,500 | 2,022.50 |
| 2023-09-07 | 2,017 | 2,069 | 2,015 | 2,064.5 | 1,736,500 | 2,064.50 |
| 2023-09-06 | 1,980.5 | 2,023.5 | 1,980.5 | 2,008 | 829,100 | 2,008 |
| 2023-09-05 | 1,990 | 1,994.5 | 1,970 | 1,989.5 | 621,000 | 1,989.50 |
| 2023-09-04 | 1,967.5 | 1,985 | 1,948 | 1,985 | 641,400 | 1,985 |
| 2023-09-01 | 1,940.5 | 1,967.5 | 1,938.5 | 1,960 | 627,200 | 1,960 |
| 2023-08-31 | 1,952 | 1,958.5 | 1,938.5 | 1,947 | 1,090,800 | 1,947 |
| 2023-08-30 | 1,944.5 | 1,950.5 | 1,936.5 | 1,941 | 595,700 | 1,941 |
| 2023-08-29 | 1,955 | 1,963.5 | 1,940.5 | 1,946.5 | 584,600 | 1,946.50 |
| 2023-08-28 | 1,931.5 | 1,957.5 | 1,919 | 1,954 | 795,800 | 1,954 |
| 2023-08-25 | 1,910 | 1,919 | 1,905 | 1,910 | 712,400 | 1,910 |
| 2023-08-24 | 1,928 | 1,931.5 | 1,907 | 1,931.5 | 852,900 | 1,931.50 |
| 2023-08-23 | 1,916 | 1,943.5 | 1,910.5 | 1,941.5 | 819,100 | 1,941.50 |
| 2023-08-22 | 1,925.5 | 1,925.5 | 1,900.5 | 1,919.5 | 713,300 | 1,919.50 |
| 2023-08-21 | 1,907 | 1,923 | 1,894 | 1,906.5 | 799,200 | 1,906.50 |
| 2023-08-18 | 1,857.5 | 1,907.5 | 1,853.5 | 1,887.5 | 1,134,200 | 1,887.50 |
| 2023-08-17 | 1,895 | 1,895 | 1,840 | 1,879 | 1,326,400 | 1,879 |
| 2023-08-16 | 1,941 | 1,946 | 1,890 | 1,890 | 1,344,500 | 1,890 |
| 2023-08-15 | 1,971.5 | 1,988 | 1,953.5 | 1,975.5 | 915,100 | 1,975.50 |
| 2023-08-14 | 1,981.5 | 2,007 | 1,963.5 | 1,967 | 1,026,600 | 1,967 |
| 2023-08-10 | 2,042.5 | 2,063.5 | 1,957 | 1,982 | 2,745,200 | 1,982 |
| 2023-08-09 | 2,036.5 | 2,066 | 2,027 | 2,055.5 | 1,272,100 | 2,055.50 |
| 2023-08-08 | 2,013 | 2,037.5 | 2,009.5 | 2,037.5 | 946,500 | 2,037.50 |
| 2023-08-07 | 1,995 | 2,004.5 | 1,986 | 2,001 | 806,700 | 2,001 |
| 2023-08-04 | 1,978 | 2,004.5 | 1,962 | 1,989.5 | 953,000 | 1,989.50 |
| 2023-08-03 | 1,980 | 1,997.5 | 1,969 | 1,983.5 | 1,242,200 | 1,983.50 |
| 2023-08-02 | 2,000 | 2,028.5 | 1,988.5 | 2,004 | 1,158,100 | 2,004 |
| 2023-08-01 | 2,004 | 2,021 | 1,996 | 2,015.5 | 852,400 | 2,015.50 |
| 2023-07-31 | 1,990.5 | 2,001.5 | 1,976 | 1,991 | 1,180,000 | 1,991 |
| 2023-07-28 | 1,947 | 1,981.5 | 1,932.5 | 1,977 | 1,713,300 | 1,977 |
| 2023-07-27 | 1,957 | 1,967.5 | 1,942 | 1,960 | 1,106,300 | 1,960 |
| 2023-07-26 | 1,970 | 1,971.5 | 1,936.5 | 1,949 | 932,700 | 1,949 |
| 2023-07-25 | 1,961.5 | 1,978.5 | 1,949.5 | 1,972.5 | 828,100 | 1,972.50 |
| 2023-07-24 | 1,937 | 1,961.5 | 1,923.5 | 1,948 | 1,046,100 | 1,948 |
| 2023-07-21 | 1,914.5 | 1,937.5 | 1,903 | 1,925 | 1,233,800 | 1,925 |
| 2023-07-20 | 1,891.5 | 1,920 | 1,885.5 | 1,916.5 | 1,559,600 | 1,916.50 |
| 2023-07-19 | 1,893 | 1,897.5 | 1,875 | 1,892 | 1,111,700 | 1,892 |
| 2023-07-18 | 1,822 | 1,872 | 1,821.5 | 1,868.5 | 1,526,800 | 1,868.50 |
| 2023-07-14 | 1,816.5 | 1,832 | 1,798 | 1,807.5 | 1,488,500 | 1,807.50 |
| 2023-07-13 | 1,821 | 1,831 | 1,809.5 | 1,822 | 533,500 | 1,822 |
| 2023-07-12 | 1,832 | 1,835 | 1,812.5 | 1,821 | 941,300 | 1,821 |
| 2023-07-11 | 1,815 | 1,825 | 1,795 | 1,804.5 | 971,900 | 1,804.50 |
| 2023-07-10 | 1,825.5 | 1,832 | 1,802.5 | 1,802.5 | 1,238,700 | 1,802.50 |
| 2023-07-07 | 1,811 | 1,833 | 1,804 | 1,812 | 1,212,400 | 1,812 |
| 2023-07-06 | 1,851 | 1,856.5 | 1,817 | 1,826 | 962,300 | 1,826 |
| 2023-07-05 | 1,860 | 1,862.5 | 1,836 | 1,857.5 | 1,342,100 | 1,857.50 |
| 2023-07-04 | 1,907 | 1,914 | 1,880 | 1,880 | 983,800 | 1,880 |
| 2023-07-03 | 1,874 | 1,910.5 | 1,869 | 1,909.5 | 1,330,500 | 1,909.50 |
| 2023-06-30 | 1,880 | 1,883.5 | 1,851.5 | 1,865 | 1,134,200 | 1,865 |
| 2023-06-29 | 1,872.5 | 1,891 | 1,858.5 | 1,867 | 870,000 | 1,867 |
| 2023-06-28 | 1,859 | 1,873 | 1,840.5 | 1,873 | 1,169,900 | 1,873 |
| 2023-06-27 | 1,842.5 | 1,857 | 1,817.5 | 1,847.5 | 1,299,200 | 1,847.50 |
| 2023-06-26 | 1,800 | 1,819.5 | 1,788.5 | 1,802.5 | 705,000 | 1,802.50 |
| 2023-06-23 | 1,840 | 1,853 | 1,788.5 | 1,800 | 1,286,600 | 1,800 |
| 2023-06-22 | 1,861.5 | 1,871 | 1,843.5 | 1,846 | 872,600 | 1,846 |
| 2023-06-21 | 1,835.5 | 1,860 | 1,831 | 1,853 | 780,300 | 1,853 |
| 2023-06-20 | 1,859 | 1,867 | 1,838 | 1,845 | 798,400 | 1,845 |
| 2023-06-19 | 1,849.5 | 1,872 | 1,830.5 | 1,853 | 1,183,800 | 1,853 |
| 2023-06-16 | 1,849.5 | 1,849.5 | 1,826.5 | 1,837.5 | 2,288,100 | 1,837.50 |
| 2023-06-15 | 1,873.5 | 1,887.5 | 1,851.5 | 1,870.5 | 2,000,400 | 1,870.50 |
| 2023-06-14 | 1,849.5 | 1,900 | 1,847 | 1,899.5 | 1,805,800 | 1,899.50 |
| 2023-06-13 | 1,837.5 | 1,844 | 1,823 | 1,833.5 | 977,000 | 1,833.50 |
| 2023-06-12 | 1,823 | 1,842 | 1,812 | 1,830.5 | 1,159,200 | 1,830.50 |
| 2023-06-09 | 1,821 | 1,827 | 1,800 | 1,815 | 1,766,300 | 1,815 |
| 2023-06-08 | 1,795 | 1,821.5 | 1,786 | 1,819.5 | 2,252,600 | 1,819.50 |
| 2023-06-07 | 1,829.5 | 1,833 | 1,781.5 | 1,786 | 1,860,400 | 1,786 |
| 2023-06-06 | 1,780 | 1,825.5 | 1,753.5 | 1,825.5 | 1,723,100 | 1,825.50 |
| 2023-06-05 | 1,758 | 1,825 | 1,756.5 | 1,795 | 3,095,800 | 1,795 |
| 2023-06-02 | 1,690 | 1,713 | 1,684 | 1,707 | 1,270,500 | 1,707 |
| 2023-06-01 | 1,695 | 1,700 | 1,681 | 1,693 | 1,471,100 | 1,693 |
| 2023-05-31 | 1,705 | 1,709 | 1,688 | 1,699 | 2,403,300 | 1,699 |
| 2023-05-30 | 1,715 | 1,718 | 1,688 | 1,716 | 948,400 | 1,716 |
| 2023-05-29 | 1,711 | 1,736 | 1,707 | 1,723 | 1,349,700 | 1,723 |
| 2023-05-26 | 1,710 | 1,719 | 1,672 | 1,681 | 1,290,800 | 1,681 |
| 2023-05-25 | 1,696 | 1,711 | 1,690 | 1,703 | 1,203,900 | 1,703 |
| 2023-05-24 | 1,718 | 1,724 | 1,695 | 1,704 | 1,150,000 | 1,704 |
| 2023-05-23 | 1,685 | 1,739 | 1,678 | 1,718 | 2,016,700 | 1,718 |
| 2023-05-22 | 1,678 | 1,680 | 1,658 | 1,674 | 947,000 | 1,674 |
| 2023-05-19 | 1,673 | 1,676 | 1,658 | 1,666 | 848,500 | 1,666 |
| 2023-05-18 | 1,700 | 1,700 | 1,657 | 1,660 | 1,557,900 | 1,660 |
| 2023-05-17 | 1,650 | 1,689 | 1,650 | 1,685 | 1,442,600 | 1,685 |
| 2023-05-16 | 1,685 | 1,691 | 1,640 | 1,655 | 1,154,300 | 1,655 |
| 2023-05-15 | 1,645 | 1,668 | 1,644 | 1,668 | 1,132,300 | 1,668 |
| 2023-05-12 | 1,661 | 1,678 | 1,613 | 1,629 | 2,818,300 | 1,629 |
| 2023-05-11 | 1,659 | 1,685 | 1,646 | 1,652 | 1,849,200 | 1,652 |
| 2023-05-10 | 1,707 | 1,708 | 1,660 | 1,675 | 1,233,400 | 1,675 |
| 2023-05-09 | 1,713 | 1,714 | 1,693 | 1,700 | 1,005,000 | 1,700 |
| 2023-05-08 | 1,690 | 1,699 | 1,676 | 1,697 | 1,345,700 | 1,697 |
| 2023-05-02 | 1,711 | 1,714 | 1,690 | 1,699 | 696,700 | 1,699 |
| 2023-05-01 | 1,703 | 1,714 | 1,699 | 1,702 | 897,200 | 1,702 |
| 2023-04-28 | 1,685 | 1,690 | 1,673 | 1,689 | 849,100 | 1,689 |
| 2023-04-27 | 1,651 | 1,682 | 1,649 | 1,675 | 935,700 | 1,675 |
| 2023-04-26 | 1,647 | 1,656 | 1,641 | 1,649 | 1,024,700 | 1,649 |
| 2023-04-25 | 1,685 | 1,688 | 1,670 | 1,670 | 783,900 | 1,670 |
| 2023-04-24 | 1,680 | 1,687 | 1,668 | 1,685 | 700,000 | 1,685 |
| 2023-04-21 | 1,678 | 1,688 | 1,671 | 1,674 | 1,006,000 | 1,674 |
| 2023-04-20 | 1,670 | 1,695 | 1,667 | 1,694 | 776,200 | 1,694 |
| 2023-04-19 | 1,682 | 1,692 | 1,675 | 1,680 | 1,029,800 | 1,680 |
| 2023-04-18 | 1,706 | 1,707 | 1,683 | 1,688 | 1,068,200 | 1,688 |
| 2023-04-17 | 1,695 | 1,707 | 1,681 | 1,701 | 1,006,300 | 1,701 |
| 2023-04-14 | 1,671 | 1,695 | 1,671 | 1,689 | 1,328,800 | 1,689 |
| 2023-04-13 | 1,695 | 1,695 | 1,674 | 1,689 | 1,311,300 | 1,689 |
| 2023-04-12 | 1,705 | 1,706 | 1,679 | 1,696 | 1,116,000 | 1,696 |
| 2023-04-11 | 1,706 | 1,706 | 1,688 | 1,690 | 1,519,200 | 1,690 |
| 2023-04-10 | 1,701 | 1,708 | 1,686 | 1,696 | 586,600 | 1,696 |
| 2023-04-07 | 1,668 | 1,693 | 1,664 | 1,684 | 830,900 | 1,684 |
| 2023-04-06 | 1,705 | 1,715 | 1,685 | 1,685 | 1,689,100 | 1,685 |
| 2023-04-05 | 1,715 | 1,724 | 1,699 | 1,705 | 1,545,200 | 1,705 |
| 2023-04-04 | 1,737 | 1,756 | 1,733 | 1,748 | 1,471,300 | 1,748 |
| 2023-04-03 | 1,681 | 1,755 | 1,677 | 1,737 | 2,550,900 | 1,737 |
| 2023-03-31 | 1,650 | 1,652 | 1,634 | 1,641 | 1,408,100 | 1,641 |
| 2023-03-30 | 1,633 | 1,640 | 1,615 | 1,632 | 1,268,900 | 1,632 |
| 2023-03-29 | 1,636 | 1,650 | 1,633 | 1,650 | 1,358,200 | 1,650 |
| 2023-03-28 | 1,620 | 1,655 | 1,611 | 1,625 | 1,763,200 | 1,625 |
| 2023-03-27 | 1,600 | 1,605 | 1,575 | 1,600 | 1,436,900 | 1,600 |
| 2023-03-24 | 1,579 | 1,586 | 1,570 | 1,578 | 1,046,100 | 1,578 |
| 2023-03-23 | 1,568 | 1,594 | 1,557 | 1,588 | 1,427,500 | 1,588 |
| 2023-03-22 | 1,578 | 1,594 | 1,562 | 1,582 | 1,609,800 | 1,582 |
| 2023-03-20 | 1,562 | 1,585 | 1,534 | 1,538 | 1,848,100 | 1,538 |
| 2023-03-17 | 1,556 | 1,569 | 1,533 | 1,563 | 2,075,400 | 1,563 |
| 2023-03-16 | 1,553 | 1,578 | 1,534 | 1,546 | 2,315,100 | 1,546 |
| 2023-03-15 | 1,638 | 1,648 | 1,610 | 1,618 | 1,685,200 | 1,618 |
| 2023-03-14 | 1,659 | 1,661 | 1,611 | 1,614 | 2,000,200 | 1,614 |
| 2023-03-13 | 1,715 | 1,716 | 1,674 | 1,688 | 1,543,700 | 1,688 |
| 2023-03-10 | 1,728 | 1,755 | 1,722 | 1,734 | 1,862,800 | 1,734 |
| 2023-03-09 | 1,770 | 1,776 | 1,755 | 1,760 | 1,246,400 | 1,760 |
| 2023-03-08 | 1,785 | 1,795 | 1,773 | 1,774 | 1,107,700 | 1,774 |
| 2023-03-07 | 1,799 | 1,808 | 1,789 | 1,794 | 1,011,800 | 1,794 |
| 2023-03-06 | 1,784 | 1,810 | 1,782 | 1,806 | 2,085,800 | 1,806 |
| 2023-03-03 | 1,760 | 1,783 | 1,758 | 1,770 | 1,339,600 | 1,770 |
| 2023-03-02 | 1,775 | 1,777 | 1,735 | 1,750 | 1,427,600 | 1,750 |
| 2023-03-01 | 1,755 | 1,768 | 1,748 | 1,761 | 954,200 | 1,761 |
| 2023-02-28 | 1,772 | 1,793 | 1,753 | 1,754 | 2,011,800 | 1,754 |
| 2023-02-27 | 1,751 | 1,777 | 1,730 | 1,768 | 1,409,800 | 1,768 |
| 2023-02-24 | 1,732 | 1,740 | 1,723 | 1,735 | 789,700 | 1,735 |
| 2023-02-22 | 1,745 | 1,746 | 1,715 | 1,719 | 1,489,400 | 1,719 |
| 2023-02-21 | 1,754 | 1,762 | 1,738 | 1,756 | 882,100 | 1,756 |
| 2023-02-20 | 1,760 | 1,780 | 1,749 | 1,758 | 1,167,600 | 1,758 |
| 2023-02-17 | 1,740 | 1,757 | 1,734 | 1,749 | 886,100 | 1,749 |
| 2023-02-16 | 1,733 | 1,756 | 1,731 | 1,750 | 1,433,500 | 1,750 |
| 2023-02-15 | 1,717 | 1,728 | 1,704 | 1,720 | 1,047,000 | 1,720 |
| 2023-02-14 | 1,740 | 1,747 | 1,705 | 1,711 | 1,649,300 | 1,711 |
| 2023-02-13 | 1,699 | 1,726 | 1,658 | 1,721 | 3,885,400 | 1,721 |
| 2023-02-10 | 1,661 | 1,667 | 1,640 | 1,657 | 2,165,700 | 1,657 |
| 2023-02-09 | 1,666 | 1,666 | 1,644 | 1,657 | 872,100 | 1,657 |
| 2023-02-08 | 1,655 | 1,668 | 1,646 | 1,653 | 930,200 | 1,653 |
| 2023-02-07 | 1,698 | 1,700 | 1,651 | 1,662 | 1,008,800 | 1,662 |
| 2023-02-06 | 1,657 | 1,690 | 1,655 | 1,684 | 1,275,900 | 1,684 |
| 2023-02-03 | 1,620 | 1,634 | 1,613 | 1,625 | 1,143,600 | 1,625 |
| 2023-02-02 | 1,671 | 1,687 | 1,636 | 1,636 | 1,212,900 | 1,636 |
| 2023-02-01 | 1,705 | 1,707 | 1,684 | 1,690 | 671,800 | 1,690 |
| 2023-01-31 | 1,680 | 1,695 | 1,668 | 1,691 | 908,900 | 1,691 |
| 2023-01-30 | 1,690 | 1,698 | 1,671 | 1,679 | 1,036,900 | 1,679 |
| 2023-01-27 | 1,716 | 1,716 | 1,689 | 1,692 | 755,400 | 1,692 |
| 2023-01-26 | 1,722 | 1,731 | 1,697 | 1,711 | 973,500 | 1,711 |
| 2023-01-25 | 1,700 | 1,720 | 1,696 | 1,714 | 855,700 | 1,714 |
| 2023-01-24 | 1,683 | 1,703 | 1,677 | 1,693 | 1,174,000 | 1,693 |
| 2023-01-23 | 1,667 | 1,682 | 1,655 | 1,679 | 930,900 | 1,679 |
| 2023-01-20 | 1,639 | 1,653 | 1,626 | 1,653 | 804,800 | 1,653 |
| 2023-01-19 | 1,644 | 1,650 | 1,624 | 1,627 | 920,900 | 1,627 |
| 2023-01-18 | 1,605 | 1,670 | 1,603 | 1,667 | 1,609,600 | 1,667 |
| 2023-01-17 | 1,603 | 1,619 | 1,599 | 1,611 | 599,800 | 1,611 |
| 2023-01-16 | 1,617 | 1,617 | 1,589 | 1,598 | 900,900 | 1,598 |
| 2023-01-13 | 1,634 | 1,646 | 1,623 | 1,636 | 1,484,500 | 1,636 |
| 2023-01-12 | 1,665 | 1,666 | 1,640 | 1,647 | 1,060,100 | 1,647 |
| 2023-01-11 | 1,652 | 1,671 | 1,644 | 1,660 | 956,700 | 1,660 |
| 2023-01-10 | 1,642 | 1,658 | 1,621 | 1,634 | 1,223,500 | 1,634 |
| 2023-01-06 | 1,584 | 1,634 | 1,582 | 1,622 | 1,100,000 | 1,622 |
| 2023-01-05 | 1,602 | 1,610 | 1,578 | 1,585 | 1,816,500 | 1,585 |
| 2023-01-04 | 1,653 | 1,663 | 1,607 | 1,618 | 1,589,200 | 1,618 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株