2002 (株)日清製粉グループ本社 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 | 1,896 | 1,906 | 1,886.5 | 1,898.5 | 791,100 | 1,898.50 |
| 2023-12-28 | 1,898 | 1,909 | 1,889.5 | 1,889.5 | 611,300 | 1,889.50 |
| 2023-12-27 | 1,900 | 1,910.5 | 1,895.5 | 1,900 | 853,800 | 1,900 |
| 2023-12-26 | 1,894 | 1,895.5 | 1,878.5 | 1,892 | 642,500 | 1,892 |
| 2023-12-25 | 1,890.5 | 1,897 | 1,878 | 1,893.5 | 558,300 | 1,893.50 |
| 2023-12-22 | 1,884 | 1,898 | 1,874 | 1,887 | 767,000 | 1,887 |
| 2023-12-21 | 1,874 | 1,879 | 1,855 | 1,868 | 1,024,900 | 1,868 |
| 2023-12-20 | 1,896 | 1,913.5 | 1,882.5 | 1,882.5 | 989,800 | 1,882.50 |
| 2023-12-19 | 1,918 | 1,923.5 | 1,882 | 1,896 | 877,900 | 1,896 |
| 2023-12-18 | 1,905 | 1,921 | 1,892 | 1,902.5 | 836,400 | 1,902.50 |
| 2023-12-15 | 1,971.5 | 1,972 | 1,910.5 | 1,922 | 2,474,600 | 1,922 |
| 2023-12-14 | 2,059.5 | 2,062.5 | 2,002.5 | 2,021.5 | 770,400 | 2,021.50 |
| 2023-12-13 | 2,081 | 2,088 | 2,050.5 | 2,050.5 | 690,100 | 2,050.50 |
| 2023-12-12 | 2,070 | 2,078.5 | 2,060.5 | 2,076 | 683,300 | 2,076 |
| 2023-12-11 | 2,070.5 | 2,074.5 | 2,046 | 2,059.5 | 801,000 | 2,059.50 |
| 2023-12-08 | 2,054 | 2,080 | 2,044 | 2,059 | 1,325,600 | 2,059 |
| 2023-12-07 | 2,049 | 2,067 | 2,044.5 | 2,059.5 | 766,800 | 2,059.50 |
| 2023-12-06 | 2,030.5 | 2,078 | 2,023 | 2,073.5 | 855,800 | 2,073.50 |
| 2023-12-05 | 2,025 | 2,047 | 2,022 | 2,032 | 873,400 | 2,032 |
| 2023-12-04 | 2,030 | 2,050 | 2,016.5 | 2,029.5 | 635,100 | 2,029.50 |
| 2023-12-01 | 2,048.5 | 2,068.5 | 2,043.5 | 2,043.5 | 716,300 | 2,043.50 |
| 2023-11-30 | 2,050 | 2,058 | 2,034 | 2,048.5 | 1,136,200 | 2,048.50 |
| 2023-11-29 | 2,093 | 2,093.5 | 2,042 | 2,066 | 965,500 | 2,066 |
| 2023-11-28 | 2,088 | 2,105 | 2,072 | 2,097 | 931,900 | 2,097 |
| 2023-11-27 | 2,089.5 | 2,110 | 2,069 | 2,087.5 | 794,400 | 2,087.50 |
| 2023-11-24 | 2,100 | 2,105.5 | 2,064.5 | 2,080.5 | 701,400 | 2,080.50 |
| 2023-11-22 | 2,076.5 | 2,096.5 | 2,071 | 2,081 | 793,100 | 2,081 |
| 2023-11-21 | 2,096.5 | 2,110 | 2,064 | 2,071 | 757,100 | 2,071 |
| 2023-11-20 | 2,121.5 | 2,138.5 | 2,090 | 2,098.5 | 744,300 | 2,098.50 |
| 2023-11-17 | 2,112.5 | 2,130.5 | 2,107.5 | 2,128.5 | 731,700 | 2,128.50 |
| 2023-11-16 | 2,116 | 2,140 | 2,105 | 2,114 | 740,500 | 2,114 |
| 2023-11-15 | 2,145.5 | 2,173.5 | 2,143 | 2,151.5 | 1,226,800 | 2,151.50 |
| 2023-11-14 | 2,187.5 | 2,195.5 | 2,160.5 | 2,161.5 | 810,100 | 2,161.50 |
| 2023-11-13 | 2,167.5 | 2,202 | 2,165 | 2,191 | 1,070,900 | 2,191 |
| 2023-11-10 | 2,151.5 | 2,185.5 | 2,137.5 | 2,180.5 | 1,528,200 | 2,180.50 |
| 2023-11-09 | 2,154.5 | 2,156.5 | 2,098.5 | 2,121 | 1,644,100 | 2,121 |
| 2023-11-08 | 2,191 | 2,191.5 | 2,134.5 | 2,147.5 | 1,370,700 | 2,147.50 |
| 2023-11-07 | 2,194.5 | 2,217.5 | 2,188 | 2,199 | 1,914,300 | 2,199 |
| 2023-11-06 | 2,250 | 2,250 | 2,184.5 | 2,209 | 3,041,900 | 2,209 |
| 2023-11-02 | 2,284 | 2,307 | 2,224.5 | 2,251.5 | 2,574,000 | 2,251.50 |
| 2023-11-01 | 2,285 | 2,338 | 2,250 | 2,281.5 | 3,943,500 | 2,281.50 |
| 2023-10-31 | 2,134.5 | 2,285.5 | 2,130 | 2,277 | 6,441,600 | 2,277 |
| 2023-10-30 | 2,063 | 2,122 | 2,022 | 2,112 | 6,985,500 | 2,112 |
| 2023-10-27 | 1,839 | 1,863 | 1,821 | 1,861 | 1,217,500 | 1,861 |
| 2023-10-26 | 1,818.5 | 1,825 | 1,801 | 1,816.5 | 748,800 | 1,816.50 |
| 2023-10-25 | 1,818.5 | 1,829 | 1,811.5 | 1,818.5 | 560,100 | 1,818.50 |
| 2023-10-24 | 1,833 | 1,834.5 | 1,780.5 | 1,806 | 719,700 | 1,806 |
| 2023-10-23 | 1,814 | 1,830 | 1,806.5 | 1,825 | 686,200 | 1,825 |
| 2023-10-20 | 1,800.5 | 1,826 | 1,793 | 1,810.5 | 1,052,700 | 1,810.50 |
| 2023-10-19 | 1,777 | 1,806.5 | 1,775 | 1,799.5 | 639,300 | 1,799.50 |
| 2023-10-18 | 1,794 | 1,794 | 1,768 | 1,788 | 685,400 | 1,788 |
| 2023-10-17 | 1,803.5 | 1,807 | 1,772 | 1,789.5 | 601,500 | 1,789.50 |
| 2023-10-16 | 1,825.5 | 1,826 | 1,778.5 | 1,785.5 | 622,400 | 1,785.50 |
| 2023-10-13 | 1,832 | 1,832.5 | 1,798.5 | 1,827.5 | 1,447,800 | 1,827.50 |
| 2023-10-12 | 1,862 | 1,862 | 1,835 | 1,838.5 | 968,700 | 1,838.50 |
| 2023-10-11 | 1,865.5 | 1,867 | 1,847 | 1,853 | 819,100 | 1,853 |
| 2023-10-10 | 1,858 | 1,875 | 1,853 | 1,865.5 | 1,275,800 | 1,865.50 |
| 2023-10-06 | 1,820 | 1,849 | 1,815.5 | 1,832 | 829,000 | 1,832 |
| 2023-10-05 | 1,810 | 1,823.5 | 1,798 | 1,820 | 1,097,800 | 1,820 |
| 2023-10-04 | 1,835.5 | 1,836.5 | 1,809.5 | 1,811.5 | 1,213,100 | 1,811.50 |
| 2023-10-03 | 1,880 | 1,882.5 | 1,848 | 1,852 | 1,023,600 | 1,852 |
| 2023-10-02 | 1,907 | 1,928 | 1,891 | 1,891 | 726,700 | 1,891 |
| 2023-09-29 | 1,901 | 1,911 | 1,891 | 1,905.5 | 1,288,100 | 1,905.50 |
| 2023-09-28 | 1,923 | 1,930 | 1,893.5 | 1,902.5 | 1,049,600 | 1,902.50 |
| 2023-09-27 | 1,950 | 1,959.5 | 1,930 | 1,953.5 | 1,005,100 | 1,953.50 |
| 2023-09-26 | 1,950 | 1,975.5 | 1,948 | 1,962 | 697,300 | 1,962 |
| 2023-09-25 | 1,928 | 1,964 | 1,924.5 | 1,955 | 718,600 | 1,955 |
| 2023-09-22 | 1,932 | 1,944.5 | 1,921 | 1,923.5 | 831,100 | 1,923.50 |
| 2023-09-21 | 1,942 | 1,961.5 | 1,937.5 | 1,939.5 | 859,500 | 1,939.50 |
| 2023-09-20 | 1,975 | 1,983.5 | 1,944.5 | 1,946 | 1,061,700 | 1,946 |
| 2023-09-19 | 1,981.5 | 1,993 | 1,954 | 1,965.5 | 932,500 | 1,965.50 |
| 2023-09-15 | 1,993 | 2,002 | 1,972.5 | 1,976 | 1,580,800 | 1,976 |
| 2023-09-14 | 1,971 | 1,993.5 | 1,970.5 | 1,983 | 907,000 | 1,983 |
| 2023-09-13 | 1,972 | 1,978.5 | 1,959.5 | 1,971 | 1,006,600 | 1,971 |
| 2023-09-12 | 1,940 | 1,967 | 1,939 | 1,959 | 853,400 | 1,959 |
| 2023-09-11 | 1,946 | 1,953.5 | 1,925 | 1,937 | 678,100 | 1,937 |
| 2023-09-08 | 1,931 | 1,947 | 1,921.5 | 1,934.5 | 1,204,700 | 1,934.50 |
| 2023-09-07 | 1,906 | 1,957 | 1,900.5 | 1,945.5 | 1,213,400 | 1,945.50 |
| 2023-09-06 | 1,933 | 1,938.5 | 1,912 | 1,914.5 | 1,343,100 | 1,914.50 |
| 2023-09-05 | 1,948 | 1,962 | 1,930.5 | 1,938.5 | 1,018,000 | 1,938.50 |
| 2023-09-04 | 1,925 | 1,950 | 1,911 | 1,950 | 1,303,900 | 1,950 |
| 2023-09-01 | 1,902 | 1,947.5 | 1,897.5 | 1,940.5 | 1,829,300 | 1,940.50 |
| 2023-08-31 | 1,876 | 1,920.5 | 1,876 | 1,920.5 | 16,089,300 | 1,920.50 |
| 2023-08-30 | 1,882 | 1,901 | 1,877.5 | 1,883 | 1,785,500 | 1,883 |
| 2023-08-29 | 1,889 | 1,893 | 1,868 | 1,883.5 | 1,597,300 | 1,883.50 |
| 2023-08-28 | 1,885 | 1,889 | 1,858 | 1,885.5 | 1,449,700 | 1,885.50 |
| 2023-08-25 | 1,900 | 1,900 | 1,867.5 | 1,877 | 1,612,900 | 1,877 |
| 2023-08-24 | 1,875 | 1,919.5 | 1,875 | 1,915.5 | 1,729,200 | 1,915.50 |
| 2023-08-23 | 1,873 | 1,891 | 1,866.5 | 1,880 | 1,270,500 | 1,880 |
| 2023-08-22 | 1,853 | 1,878.5 | 1,847 | 1,876 | 1,319,800 | 1,876 |
| 2023-08-21 | 1,840 | 1,858 | 1,834.5 | 1,853 | 1,549,000 | 1,853 |
| 2023-08-18 | 1,812.5 | 1,844.5 | 1,812 | 1,828 | 1,647,300 | 1,828 |
| 2023-08-17 | 1,821 | 1,824.5 | 1,810.5 | 1,819 | 1,446,400 | 1,819 |
| 2023-08-16 | 1,780 | 1,826.5 | 1,778.5 | 1,819.5 | 1,217,100 | 1,819.50 |
| 2023-08-15 | 1,778 | 1,796.5 | 1,763.5 | 1,788.5 | 1,313,200 | 1,788.50 |
| 2023-08-14 | 1,826.5 | 1,826.5 | 1,773.5 | 1,780.5 | 2,158,400 | 1,780.50 |
| 2023-08-10 | 1,828.5 | 1,837.5 | 1,824.5 | 1,833 | 1,436,800 | 1,833 |
| 2023-08-09 | 1,806 | 1,821 | 1,792 | 1,820 | 1,206,900 | 1,820 |
| 2023-08-08 | 1,787 | 1,811.5 | 1,781 | 1,806 | 1,511,500 | 1,806 |
| 2023-08-07 | 1,746.5 | 1,771.5 | 1,737.5 | 1,766 | 1,124,100 | 1,766 |
| 2023-08-04 | 1,745 | 1,750 | 1,721.5 | 1,749 | 1,191,500 | 1,749 |
| 2023-08-03 | 1,759.5 | 1,779.5 | 1,756 | 1,758.5 | 1,301,700 | 1,758.50 |
| 2023-08-02 | 1,785 | 1,789.5 | 1,748.5 | 1,762.5 | 1,481,300 | 1,762.50 |
| 2023-08-01 | 1,770 | 1,796.5 | 1,764.5 | 1,796.5 | 1,445,700 | 1,796.50 |
| 2023-07-31 | 1,786 | 1,803 | 1,755.5 | 1,764 | 2,119,500 | 1,764 |
| 2023-07-28 | 1,778 | 1,829.5 | 1,762.5 | 1,773.5 | 4,852,100 | 1,773.50 |
| 2023-07-27 | 1,718.5 | 1,738.5 | 1,705 | 1,738 | 1,395,600 | 1,738 |
| 2023-07-26 | 1,716 | 1,722.5 | 1,700 | 1,720 | 826,800 | 1,720 |
| 2023-07-25 | 1,742 | 1,744.5 | 1,713.5 | 1,720.5 | 910,500 | 1,720.50 |
| 2023-07-24 | 1,731 | 1,744.5 | 1,724.5 | 1,739 | 1,165,700 | 1,739 |
| 2023-07-21 | 1,696.5 | 1,723.5 | 1,691 | 1,723 | 1,286,100 | 1,723 |
| 2023-07-20 | 1,700.5 | 1,705 | 1,686 | 1,694.5 | 1,069,700 | 1,694.50 |
| 2023-07-19 | 1,687 | 1,695 | 1,681 | 1,691 | 1,055,300 | 1,691 |
| 2023-07-18 | 1,712.5 | 1,720 | 1,677 | 1,679 | 1,653,500 | 1,679 |
| 2023-07-14 | 1,712.5 | 1,735.5 | 1,707 | 1,717.5 | 1,329,900 | 1,717.50 |
| 2023-07-13 | 1,726.5 | 1,737 | 1,717.5 | 1,727 | 1,088,600 | 1,727 |
| 2023-07-12 | 1,718 | 1,725.5 | 1,711 | 1,720 | 1,014,400 | 1,720 |
| 2023-07-11 | 1,720.5 | 1,733.5 | 1,702 | 1,702 | 1,178,600 | 1,702 |
| 2023-07-10 | 1,703 | 1,727 | 1,693.5 | 1,718.5 | 1,911,800 | 1,718.50 |
| 2023-07-07 | 1,690 | 1,708.5 | 1,674 | 1,695 | 1,498,700 | 1,695 |
| 2023-07-06 | 1,713.5 | 1,717.5 | 1,689 | 1,695.5 | 1,393,600 | 1,695.50 |
| 2023-07-05 | 1,706 | 1,722 | 1,699.5 | 1,718.5 | 1,388,600 | 1,718.50 |
| 2023-07-04 | 1,756 | 1,763.5 | 1,702.5 | 1,702.5 | 2,126,500 | 1,702.50 |
| 2023-07-03 | 1,780.5 | 1,797.5 | 1,768 | 1,769 | 1,100,400 | 1,769 |
| 2023-06-30 | 1,795 | 1,802 | 1,766.5 | 1,779.5 | 1,595,000 | 1,779.50 |
| 2023-06-29 | 1,848 | 1,851 | 1,797.5 | 1,798.5 | 1,366,900 | 1,798.50 |
| 2023-06-28 | 1,833 | 1,868.5 | 1,833 | 1,864.5 | 969,500 | 1,864.50 |
| 2023-06-27 | 1,845 | 1,846 | 1,820 | 1,841.5 | 909,700 | 1,841.50 |
| 2023-06-26 | 1,824.5 | 1,832 | 1,808 | 1,825 | 720,600 | 1,825 |
| 2023-06-23 | 1,824.5 | 1,835.5 | 1,812 | 1,831 | 983,500 | 1,831 |
| 2023-06-22 | 1,839 | 1,845 | 1,816 | 1,823 | 655,900 | 1,823 |
| 2023-06-21 | 1,826 | 1,846.5 | 1,826 | 1,836 | 570,400 | 1,836 |
| 2023-06-20 | 1,826 | 1,830.5 | 1,813 | 1,829 | 588,300 | 1,829 |
| 2023-06-19 | 1,868.5 | 1,873 | 1,815.5 | 1,826 | 786,600 | 1,826 |
| 2023-06-16 | 1,844 | 1,853 | 1,834 | 1,852 | 1,193,600 | 1,852 |
| 2023-06-15 | 1,856.5 | 1,863 | 1,844.5 | 1,852.5 | 492,800 | 1,852.50 |
| 2023-06-14 | 1,845.5 | 1,859.5 | 1,840 | 1,850.5 | 655,300 | 1,850.50 |
| 2023-06-13 | 1,815 | 1,839 | 1,806.5 | 1,837.5 | 741,900 | 1,837.50 |
| 2023-06-12 | 1,820 | 1,822.5 | 1,810 | 1,815.5 | 428,300 | 1,815.50 |
| 2023-06-09 | 1,801 | 1,819 | 1,788.5 | 1,817.5 | 1,172,000 | 1,817.50 |
| 2023-06-08 | 1,796 | 1,807.5 | 1,773.5 | 1,783 | 655,200 | 1,783 |
| 2023-06-07 | 1,810 | 1,818.5 | 1,793.5 | 1,799 | 820,900 | 1,799 |
| 2023-06-06 | 1,781 | 1,809 | 1,780 | 1,808 | 595,500 | 1,808 |
| 2023-06-05 | 1,785 | 1,795 | 1,775 | 1,789 | 715,500 | 1,789 |
| 2023-06-02 | 1,758 | 1,774 | 1,755 | 1,770 | 440,000 | 1,770 |
| 2023-06-01 | 1,756 | 1,769 | 1,743 | 1,756 | 522,900 | 1,756 |
| 2023-05-31 | 1,737 | 1,750 | 1,736 | 1,749 | 1,899,100 | 1,749 |
| 2023-05-30 | 1,770 | 1,771 | 1,751 | 1,751 | 412,300 | 1,751 |
| 2023-05-29 | 1,780 | 1,791 | 1,767 | 1,771 | 613,000 | 1,771 |
| 2023-05-26 | 1,781 | 1,784 | 1,770 | 1,771 | 474,800 | 1,771 |
| 2023-05-25 | 1,782 | 1,790 | 1,774 | 1,779 | 691,000 | 1,779 |
| 2023-05-24 | 1,802 | 1,806 | 1,785 | 1,785 | 584,300 | 1,785 |
| 2023-05-23 | 1,814 | 1,828 | 1,793 | 1,802 | 702,400 | 1,802 |
| 2023-05-22 | 1,770 | 1,813 | 1,766 | 1,812 | 866,100 | 1,812 |
| 2023-05-19 | 1,756 | 1,779 | 1,755 | 1,769 | 563,300 | 1,769 |
| 2023-05-18 | 1,788 | 1,790 | 1,749 | 1,753 | 709,600 | 1,753 |
| 2023-05-17 | 1,780 | 1,785 | 1,767 | 1,777 | 763,600 | 1,777 |
| 2023-05-16 | 1,770 | 1,785 | 1,757 | 1,780 | 914,100 | 1,780 |
| 2023-05-15 | 1,753 | 1,768 | 1,751 | 1,765 | 669,000 | 1,765 |
| 2023-05-12 | 1,695 | 1,751 | 1,690 | 1,739 | 1,675,700 | 1,739 |
| 2023-05-11 | 1,786 | 1,798 | 1,712 | 1,715 | 1,750,900 | 1,715 |
| 2023-05-10 | 1,680 | 1,681 | 1,650 | 1,652 | 773,200 | 1,652 |
| 2023-05-09 | 1,669 | 1,678 | 1,661 | 1,675 | 683,600 | 1,675 |
| 2023-05-08 | 1,643 | 1,676 | 1,637 | 1,660 | 588,600 | 1,660 |
| 2023-05-02 | 1,677 | 1,677 | 1,647 | 1,650 | 598,600 | 1,650 |
| 2023-05-01 | 1,655 | 1,674 | 1,655 | 1,673 | 812,000 | 1,673 |
| 2023-04-28 | 1,625 | 1,652 | 1,625 | 1,649 | 926,800 | 1,649 |
| 2023-04-27 | 1,612 | 1,614 | 1,597 | 1,608 | 630,200 | 1,608 |
| 2023-04-26 | 1,620 | 1,627 | 1,614 | 1,617 | 591,900 | 1,617 |
| 2023-04-25 | 1,624 | 1,626 | 1,615 | 1,616 | 539,100 | 1,616 |
| 2023-04-24 | 1,624 | 1,624 | 1,615 | 1,621 | 500,500 | 1,621 |
| 2023-04-21 | 1,630 | 1,634 | 1,613 | 1,617 | 855,800 | 1,617 |
| 2023-04-20 | 1,619 | 1,625 | 1,606 | 1,625 | 661,700 | 1,625 |
| 2023-04-19 | 1,619 | 1,623 | 1,611 | 1,618 | 558,300 | 1,618 |
| 2023-04-18 | 1,601 | 1,622 | 1,598 | 1,619 | 763,300 | 1,619 |
| 2023-04-17 | 1,600 | 1,600 | 1,586 | 1,593 | 409,700 | 1,593 |
| 2023-04-14 | 1,597 | 1,603 | 1,586 | 1,601 | 842,200 | 1,601 |
| 2023-04-13 | 1,590 | 1,594 | 1,579 | 1,588 | 541,900 | 1,588 |
| 2023-04-12 | 1,588 | 1,596 | 1,581 | 1,587 | 445,400 | 1,587 |
| 2023-04-11 | 1,577 | 1,591 | 1,575 | 1,583 | 522,400 | 1,583 |
| 2023-04-10 | 1,595 | 1,600 | 1,575 | 1,576 | 461,600 | 1,576 |
| 2023-04-07 | 1,604 | 1,604 | 1,581 | 1,586 | 456,100 | 1,586 |
| 2023-04-06 | 1,584 | 1,601 | 1,580 | 1,599 | 829,900 | 1,599 |
| 2023-04-05 | 1,606 | 1,608 | 1,573 | 1,574 | 782,600 | 1,574 |
| 2023-04-04 | 1,590 | 1,603 | 1,581 | 1,602 | 942,200 | 1,602 |
| 2023-04-03 | 1,559 | 1,583 | 1,556 | 1,583 | 1,009,500 | 1,583 |
| 2023-03-31 | 1,552 | 1,560 | 1,545 | 1,551 | 1,272,100 | 1,551 |
| 2023-03-30 | 1,555 | 1,558 | 1,546 | 1,553 | 746,800 | 1,553 |
| 2023-03-29 | 1,565 | 1,579 | 1,557 | 1,579 | 1,231,000 | 1,579 |
| 2023-03-28 | 1,572 | 1,577 | 1,552 | 1,558 | 770,000 | 1,558 |
| 2023-03-27 | 1,564 | 1,581 | 1,560 | 1,569 | 835,100 | 1,569 |
| 2023-03-24 | 1,552 | 1,558 | 1,542 | 1,558 | 888,700 | 1,558 |
| 2023-03-23 | 1,558 | 1,563 | 1,552 | 1,555 | 591,200 | 1,555 |
| 2023-03-22 | 1,557 | 1,560 | 1,543 | 1,557 | 729,400 | 1,557 |
| 2023-03-20 | 1,561 | 1,562 | 1,548 | 1,549 | 584,900 | 1,549 |
| 2023-03-17 | 1,573 | 1,573 | 1,555 | 1,561 | 975,600 | 1,561 |
| 2023-03-16 | 1,570 | 1,571 | 1,551 | 1,566 | 730,900 | 1,566 |
| 2023-03-15 | 1,568 | 1,587 | 1,562 | 1,582 | 782,300 | 1,582 |
| 2023-03-14 | 1,556 | 1,573 | 1,549 | 1,569 | 1,133,000 | 1,569 |
| 2023-03-13 | 1,582 | 1,586 | 1,554 | 1,559 | 813,600 | 1,559 |
| 2023-03-10 | 1,569 | 1,586 | 1,561 | 1,584 | 1,574,300 | 1,584 |
| 2023-03-09 | 1,560 | 1,568 | 1,557 | 1,568 | 904,300 | 1,568 |
| 2023-03-08 | 1,542 | 1,563 | 1,540 | 1,562 | 942,700 | 1,562 |
| 2023-03-07 | 1,531 | 1,545 | 1,529 | 1,536 | 1,895,500 | 1,536 |
| 2023-03-06 | 1,574 | 1,577 | 1,563 | 1,571 | 672,200 | 1,571 |
| 2023-03-03 | 1,581 | 1,586 | 1,567 | 1,574 | 1,149,100 | 1,574 |
| 2023-03-02 | 1,570 | 1,580 | 1,565 | 1,574 | 666,300 | 1,574 |
| 2023-03-01 | 1,566 | 1,578 | 1,561 | 1,567 | 655,400 | 1,567 |
| 2023-02-28 | 1,598 | 1,602 | 1,566 | 1,574 | 1,875,700 | 1,574 |
| 2023-02-27 | 1,586 | 1,606 | 1,578 | 1,606 | 831,800 | 1,606 |
| 2023-02-24 | 1,569 | 1,588 | 1,562 | 1,588 | 892,400 | 1,588 |
| 2023-02-22 | 1,564 | 1,572 | 1,543 | 1,570 | 1,214,800 | 1,570 |
| 2023-02-21 | 1,558 | 1,561 | 1,551 | 1,561 | 472,600 | 1,561 |
| 2023-02-20 | 1,552 | 1,561 | 1,542 | 1,561 | 928,600 | 1,561 |
| 2023-02-17 | 1,556 | 1,560 | 1,548 | 1,554 | 617,800 | 1,554 |
| 2023-02-16 | 1,561 | 1,564 | 1,554 | 1,558 | 576,300 | 1,558 |
| 2023-02-15 | 1,567 | 1,578 | 1,555 | 1,561 | 518,100 | 1,561 |
| 2023-02-14 | 1,580 | 1,586 | 1,567 | 1,573 | 497,400 | 1,573 |
| 2023-02-13 | 1,558 | 1,570 | 1,557 | 1,567 | 440,800 | 1,567 |
| 2023-02-10 | 1,570 | 1,580 | 1,549 | 1,560 | 1,345,100 | 1,560 |
| 2023-02-09 | 1,548 | 1,554 | 1,543 | 1,543 | 727,200 | 1,543 |
| 2023-02-08 | 1,549 | 1,559 | 1,543 | 1,550 | 959,700 | 1,550 |
| 2023-02-07 | 1,593 | 1,594 | 1,559 | 1,559 | 1,020,300 | 1,559 |
| 2023-02-06 | 1,572 | 1,590 | 1,565 | 1,582 | 777,600 | 1,582 |
| 2023-02-03 | 1,593 | 1,602 | 1,567 | 1,567 | 768,000 | 1,567 |
| 2023-02-02 | 1,617 | 1,620 | 1,589 | 1,589 | 958,000 | 1,589 |
| 2023-02-01 | 1,649 | 1,652 | 1,605 | 1,608 | 1,050,400 | 1,608 |
| 2023-01-31 | 1,600 | 1,631 | 1,579 | 1,625 | 1,929,900 | 1,625 |
| 2023-01-30 | 1,609 | 1,614 | 1,595 | 1,610 | 693,900 | 1,610 |
| 2023-01-27 | 1,615 | 1,618 | 1,610 | 1,613 | 524,000 | 1,613 |
| 2023-01-26 | 1,626 | 1,627 | 1,601 | 1,609 | 558,300 | 1,609 |
| 2023-01-25 | 1,618 | 1,632 | 1,618 | 1,620 | 604,600 | 1,620 |
| 2023-01-24 | 1,617 | 1,622 | 1,608 | 1,617 | 571,300 | 1,617 |
| 2023-01-23 | 1,619 | 1,630 | 1,607 | 1,611 | 634,100 | 1,611 |
| 2023-01-20 | 1,607 | 1,618 | 1,602 | 1,615 | 482,500 | 1,615 |
| 2023-01-19 | 1,602 | 1,613 | 1,602 | 1,605 | 588,600 | 1,605 |
| 2023-01-18 | 1,606 | 1,619 | 1,590 | 1,610 | 733,700 | 1,610 |
| 2023-01-17 | 1,603 | 1,610 | 1,595 | 1,605 | 490,200 | 1,605 |
| 2023-01-16 | 1,575 | 1,609 | 1,574 | 1,603 | 859,900 | 1,603 |
| 2023-01-13 | 1,588 | 1,599 | 1,576 | 1,582 | 953,800 | 1,582 |
| 2023-01-12 | 1,594 | 1,606 | 1,588 | 1,603 | 670,100 | 1,603 |
| 2023-01-11 | 1,634 | 1,638 | 1,595 | 1,602 | 1,322,800 | 1,602 |
| 2023-01-10 | 1,627 | 1,656 | 1,620 | 1,633 | 958,500 | 1,633 |
| 2023-01-06 | 1,637 | 1,646 | 1,627 | 1,637 | 1,023,000 | 1,637 |
| 2023-01-05 | 1,633 | 1,642 | 1,615 | 1,637 | 1,018,800 | 1,637 |
| 2023-01-04 | 1,660 | 1,660 | 1,630 | 1,641 | 1,198,200 | 1,641 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
