2269 明治ホールディングス(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 | 3,348 | 3,360 | 3,328 | 3,349 | 583,400 | 3,349 |
| 2023-12-28 | 3,329 | 3,346 | 3,323 | 3,344 | 467,500 | 3,344 |
| 2023-12-27 | 3,306 | 3,339 | 3,306 | 3,336 | 551,600 | 3,336 |
| 2023-12-26 | 3,310 | 3,314 | 3,287 | 3,305 | 451,500 | 3,305 |
| 2023-12-25 | 3,334 | 3,334 | 3,302 | 3,308 | 411,100 | 3,308 |
| 2023-12-22 | 3,265 | 3,300 | 3,265 | 3,292 | 476,600 | 3,292 |
| 2023-12-21 | 3,285 | 3,290 | 3,258 | 3,260 | 869,700 | 3,260 |
| 2023-12-20 | 3,280 | 3,313 | 3,277 | 3,308 | 849,800 | 3,308 |
| 2023-12-19 | 3,271 | 3,285 | 3,247 | 3,274 | 1,032,000 | 3,274 |
| 2023-12-18 | 3,290 | 3,301 | 3,261 | 3,263 | 1,011,100 | 3,263 |
| 2023-12-15 | 3,353 | 3,360 | 3,282 | 3,302 | 1,801,600 | 3,302 |
| 2023-12-14 | 3,397 | 3,403 | 3,356 | 3,397 | 798,200 | 3,397 |
| 2023-12-13 | 3,409 | 3,411 | 3,366 | 3,389 | 626,600 | 3,389 |
| 2023-12-12 | 3,422 | 3,427 | 3,403 | 3,414 | 558,400 | 3,414 |
| 2023-12-11 | 3,415 | 3,415 | 3,381 | 3,410 | 610,300 | 3,410 |
| 2023-12-08 | 3,382 | 3,389 | 3,360 | 3,389 | 1,014,700 | 3,389 |
| 2023-12-07 | 3,396 | 3,399 | 3,358 | 3,363 | 851,800 | 3,363 |
| 2023-12-06 | 3,385 | 3,424 | 3,376 | 3,419 | 733,300 | 3,419 |
| 2023-12-05 | 3,375 | 3,391 | 3,365 | 3,386 | 699,900 | 3,386 |
| 2023-12-04 | 3,383 | 3,392 | 3,360 | 3,387 | 598,000 | 3,387 |
| 2023-12-01 | 3,439 | 3,440 | 3,393 | 3,408 | 544,500 | 3,408 |
| 2023-11-30 | 3,374 | 3,425 | 3,353 | 3,423 | 1,353,500 | 3,423 |
| 2023-11-29 | 3,446 | 3,452 | 3,383 | 3,394 | 1,016,500 | 3,394 |
| 2023-11-28 | 3,457 | 3,468 | 3,446 | 3,457 | 699,500 | 3,457 |
| 2023-11-27 | 3,514 | 3,524 | 3,446 | 3,452 | 923,800 | 3,452 |
| 2023-11-24 | 3,528 | 3,529 | 3,497 | 3,510 | 1,044,800 | 3,510 |
| 2023-11-22 | 3,480 | 3,497 | 3,464 | 3,479 | 787,400 | 3,479 |
| 2023-11-21 | 3,424 | 3,470 | 3,390 | 3,469 | 1,069,800 | 3,469 |
| 2023-11-20 | 3,400 | 3,419 | 3,376 | 3,417 | 1,097,500 | 3,417 |
| 2023-11-17 | 3,364 | 3,414 | 3,345 | 3,414 | 1,174,900 | 3,414 |
| 2023-11-16 | 3,328 | 3,370 | 3,328 | 3,351 | 1,113,700 | 3,351 |
| 2023-11-15 | 3,352 | 3,374 | 3,326 | 3,337 | 1,102,400 | 3,337 |
| 2023-11-14 | 3,340 | 3,393 | 3,330 | 3,345 | 1,330,900 | 3,345 |
| 2023-11-13 | 3,360 | 3,379 | 3,316 | 3,328 | 1,245,700 | 3,328 |
| 2023-11-10 | 3,300 | 3,355 | 3,269 | 3,355 | 1,869,300 | 3,355 |
| 2023-11-09 | 3,388 | 3,455 | 3,349 | 3,350 | 2,169,300 | 3,350 |
| 2023-11-08 | 3,389 | 3,438 | 3,315 | 3,359 | 3,442,300 | 3,359 |
| 2023-11-07 | 3,724 | 3,741 | 3,676 | 3,678 | 704,000 | 3,678 |
| 2023-11-06 | 3,785 | 3,787 | 3,700 | 3,705 | 1,060,700 | 3,705 |
| 2023-11-02 | 3,782 | 3,807 | 3,756 | 3,771 | 987,300 | 3,771 |
| 2023-11-01 | 3,749 | 3,789 | 3,738 | 3,782 | 1,462,200 | 3,782 |
| 2023-10-31 | 3,637 | 3,719 | 3,631 | 3,718 | 1,074,600 | 3,718 |
| 2023-10-30 | 3,685 | 3,689 | 3,635 | 3,643 | 968,700 | 3,643 |
| 2023-10-27 | 3,705 | 3,721 | 3,656 | 3,712 | 1,007,000 | 3,712 |
| 2023-10-26 | 3,699 | 3,743 | 3,689 | 3,713 | 894,100 | 3,713 |
| 2023-10-25 | 3,713 | 3,734 | 3,687 | 3,696 | 1,138,600 | 3,696 |
| 2023-10-24 | 3,681 | 3,690 | 3,633 | 3,663 | 627,000 | 3,663 |
| 2023-10-23 | 3,688 | 3,709 | 3,677 | 3,700 | 653,000 | 3,700 |
| 2023-10-20 | 3,664 | 3,723 | 3,659 | 3,688 | 1,236,000 | 3,688 |
| 2023-10-19 | 3,632 | 3,684 | 3,628 | 3,663 | 749,700 | 3,663 |
| 2023-10-18 | 3,640 | 3,646 | 3,577 | 3,636 | 839,400 | 3,636 |
| 2023-10-17 | 3,630 | 3,680 | 3,625 | 3,644 | 1,276,700 | 3,644 |
| 2023-10-16 | 3,696 | 3,716 | 3,638 | 3,654 | 1,233,500 | 3,654 |
| 2023-10-13 | 3,680 | 3,690 | 3,656 | 3,683 | 772,900 | 3,683 |
| 2023-10-12 | 3,714 | 3,722 | 3,682 | 3,691 | 840,000 | 3,691 |
| 2023-10-11 | 3,757 | 3,761 | 3,714 | 3,720 | 710,400 | 3,720 |
| 2023-10-10 | 3,701 | 3,770 | 3,701 | 3,757 | 1,108,200 | 3,757 |
| 2023-10-06 | 3,704 | 3,782 | 3,704 | 3,748 | 1,008,200 | 3,748 |
| 2023-10-05 | 3,673 | 3,716 | 3,665 | 3,716 | 938,700 | 3,716 |
| 2023-10-04 | 3,672 | 3,700 | 3,660 | 3,673 | 841,900 | 3,673 |
| 2023-10-03 | 3,715 | 3,729 | 3,676 | 3,702 | 912,400 | 3,702 |
| 2023-10-02 | 3,701 | 3,736 | 3,692 | 3,692 | 931,600 | 3,692 |
| 2023-09-29 | 3,724 | 3,738 | 3,682 | 3,716 | 1,027,600 | 3,716 |
| 2023-09-28 | 3,718 | 3,736 | 3,680 | 3,722 | 1,131,300 | 3,722 |
| 2023-09-27 | 3,721 | 3,823 | 3,707 | 3,811 | 1,862,100 | 3,811 |
| 2023-09-26 | 3,689 | 3,714 | 3,669 | 3,700 | 799,700 | 3,700 |
| 2023-09-25 | 3,662 | 3,692 | 3,641 | 3,684 | 615,800 | 3,684 |
| 2023-09-22 | 3,665 | 3,701 | 3,646 | 3,650 | 716,600 | 3,650 |
| 2023-09-21 | 3,721 | 3,730 | 3,673 | 3,681 | 639,000 | 3,681 |
| 2023-09-20 | 3,735 | 3,748 | 3,710 | 3,714 | 798,500 | 3,714 |
| 2023-09-19 | 3,733 | 3,773 | 3,715 | 3,737 | 952,500 | 3,737 |
| 2023-09-15 | 3,703 | 3,719 | 3,692 | 3,712 | 1,250,400 | 3,712 |
| 2023-09-14 | 3,680 | 3,713 | 3,680 | 3,698 | 692,100 | 3,698 |
| 2023-09-13 | 3,724 | 3,725 | 3,678 | 3,678 | 966,400 | 3,678 |
| 2023-09-12 | 3,706 | 3,720 | 3,693 | 3,714 | 783,300 | 3,714 |
| 2023-09-11 | 3,725 | 3,732 | 3,678 | 3,692 | 744,100 | 3,692 |
| 2023-09-08 | 3,737 | 3,750 | 3,693 | 3,719 | 1,011,400 | 3,719 |
| 2023-09-07 | 3,702 | 3,754 | 3,689 | 3,716 | 911,800 | 3,716 |
| 2023-09-06 | 3,700 | 3,703 | 3,668 | 3,675 | 769,600 | 3,675 |
| 2023-09-05 | 3,687 | 3,702 | 3,667 | 3,680 | 775,500 | 3,680 |
| 2023-09-04 | 3,699 | 3,709 | 3,674 | 3,684 | 665,800 | 3,684 |
| 2023-09-01 | 3,652 | 3,721 | 3,651 | 3,705 | 1,230,900 | 3,705 |
| 2023-08-31 | 3,751 | 3,758 | 3,648 | 3,652 | 2,889,100 | 3,652 |
| 2023-08-30 | 3,752 | 3,778 | 3,739 | 3,750 | 867,900 | 3,750 |
| 2023-08-29 | 3,765 | 3,795 | 3,750 | 3,750 | 1,022,800 | 3,750 |
| 2023-08-28 | 3,684 | 3,759 | 3,684 | 3,750 | 1,244,500 | 3,750 |
| 2023-08-25 | 3,680 | 3,685 | 3,642 | 3,668 | 1,015,400 | 3,668 |
| 2023-08-24 | 3,653 | 3,695 | 3,650 | 3,680 | 755,200 | 3,680 |
| 2023-08-23 | 3,663 | 3,704 | 3,641 | 3,684 | 711,700 | 3,684 |
| 2023-08-22 | 3,596 | 3,665 | 3,582 | 3,663 | 1,020,100 | 3,663 |
| 2023-08-21 | 3,569 | 3,623 | 3,558 | 3,599 | 1,024,400 | 3,599 |
| 2023-08-18 | 3,610 | 3,611 | 3,537 | 3,551 | 1,325,400 | 3,551 |
| 2023-08-17 | 3,710 | 3,711 | 3,646 | 3,651 | 846,400 | 3,651 |
| 2023-08-16 | 3,685 | 3,705 | 3,666 | 3,690 | 873,600 | 3,690 |
| 2023-08-15 | 3,713 | 3,719 | 3,672 | 3,711 | 943,600 | 3,711 |
| 2023-08-14 | 3,718 | 3,733 | 3,694 | 3,729 | 1,300,500 | 3,729 |
| 2023-08-10 | 3,661 | 3,761 | 3,638 | 3,758 | 1,991,700 | 3,758 |
| 2023-08-09 | 3,635 | 3,719 | 3,560 | 3,661 | 3,609,500 | 3,661 |
| 2023-08-08 | 3,335 | 3,657 | 3,335 | 3,650 | 5,697,800 | 3,650 |
| 2023-08-07 | 3,273 | 3,315 | 3,264 | 3,306 | 1,116,600 | 3,306 |
| 2023-08-04 | 3,277 | 3,286 | 3,237 | 3,258 | 947,100 | 3,258 |
| 2023-08-03 | 3,311 | 3,321 | 3,282 | 3,292 | 1,022,100 | 3,292 |
| 2023-08-02 | 3,313 | 3,320 | 3,299 | 3,318 | 839,400 | 3,318 |
| 2023-08-01 | 3,300 | 3,329 | 3,288 | 3,324 | 710,800 | 3,324 |
| 2023-07-31 | 3,350 | 3,353 | 3,286 | 3,288 | 1,413,000 | 3,288 |
| 2023-07-28 | 3,339 | 3,342 | 3,274 | 3,308 | 1,190,500 | 3,308 |
| 2023-07-27 | 3,348 | 3,360 | 3,330 | 3,360 | 528,900 | 3,360 |
| 2023-07-26 | 3,332 | 3,349 | 3,311 | 3,349 | 395,400 | 3,349 |
| 2023-07-25 | 3,366 | 3,377 | 3,327 | 3,333 | 750,900 | 3,333 |
| 2023-07-24 | 3,371 | 3,380 | 3,360 | 3,366 | 655,700 | 3,366 |
| 2023-07-21 | 3,328 | 3,354 | 3,303 | 3,352 | 827,900 | 3,352 |
| 2023-07-20 | 3,340 | 3,366 | 3,328 | 3,340 | 732,500 | 3,340 |
| 2023-07-19 | 3,327 | 3,339 | 3,319 | 3,336 | 701,000 | 3,336 |
| 2023-07-18 | 3,295 | 3,329 | 3,290 | 3,320 | 852,000 | 3,320 |
| 2023-07-14 | 3,297 | 3,315 | 3,276 | 3,315 | 894,600 | 3,315 |
| 2023-07-13 | 3,306 | 3,319 | 3,277 | 3,297 | 860,500 | 3,297 |
| 2023-07-12 | 3,270 | 3,290 | 3,263 | 3,288 | 656,400 | 3,288 |
| 2023-07-11 | 3,263 | 3,275 | 3,249 | 3,260 | 743,500 | 3,260 |
| 2023-07-10 | 3,258 | 3,283 | 3,238 | 3,264 | 1,040,500 | 3,264 |
| 2023-07-07 | 3,265 | 3,280 | 3,238 | 3,266 | 1,016,500 | 3,266 |
| 2023-07-06 | 3,270 | 3,277 | 3,235 | 3,265 | 791,400 | 3,265 |
| 2023-07-05 | 3,259 | 3,284 | 3,247 | 3,268 | 797,800 | 3,268 |
| 2023-07-04 | 3,259 | 3,264 | 3,248 | 3,256 | 799,700 | 3,256 |
| 2023-07-03 | 3,232 | 3,263 | 3,232 | 3,253 | 659,000 | 3,253 |
| 2023-06-30 | 3,205 | 3,224 | 3,202 | 3,218 | 833,100 | 3,218 |
| 2023-06-29 | 3,249 | 3,252 | 3,210 | 3,212 | 798,800 | 3,212 |
| 2023-06-28 | 3,232 | 3,275 | 3,225 | 3,269 | 794,400 | 3,269 |
| 2023-06-27 | 3,270 | 3,270 | 3,235 | 3,241 | 647,500 | 3,241 |
| 2023-06-26 | 3,270 | 3,270 | 3,238 | 3,254 | 619,600 | 3,254 |
| 2023-06-23 | 3,247 | 3,278 | 3,232 | 3,269 | 887,400 | 3,269 |
| 2023-06-22 | 3,218 | 3,246 | 3,216 | 3,230 | 574,900 | 3,230 |
| 2023-06-21 | 3,220 | 3,237 | 3,218 | 3,233 | 549,700 | 3,233 |
| 2023-06-20 | 3,232 | 3,236 | 3,201 | 3,221 | 527,500 | 3,221 |
| 2023-06-19 | 3,260 | 3,266 | 3,211 | 3,231 | 571,100 | 3,231 |
| 2023-06-16 | 3,220 | 3,260 | 3,202 | 3,242 | 1,608,800 | 3,242 |
| 2023-06-15 | 3,208 | 3,224 | 3,206 | 3,220 | 872,800 | 3,220 |
| 2023-06-14 | 3,200 | 3,204 | 3,176 | 3,188 | 948,000 | 3,188 |
| 2023-06-13 | 3,220 | 3,223 | 3,185 | 3,191 | 683,000 | 3,191 |
| 2023-06-12 | 3,254 | 3,257 | 3,217 | 3,222 | 470,300 | 3,222 |
| 2023-06-09 | 3,226 | 3,242 | 3,216 | 3,235 | 1,038,300 | 3,235 |
| 2023-06-08 | 3,213 | 3,234 | 3,203 | 3,214 | 763,500 | 3,214 |
| 2023-06-07 | 3,220 | 3,242 | 3,203 | 3,213 | 946,400 | 3,213 |
| 2023-06-06 | 3,200 | 3,218 | 3,195 | 3,218 | 652,300 | 3,218 |
| 2023-06-05 | 3,215 | 3,234 | 3,168 | 3,174 | 1,056,200 | 3,174 |
| 2023-06-02 | 3,170 | 3,200 | 3,165 | 3,170 | 517,000 | 3,170 |
| 2023-06-01 | 3,105 | 3,180 | 3,100 | 3,170 | 756,100 | 3,170 |
| 2023-05-31 | 3,150 | 3,170 | 3,120 | 3,125 | 2,035,900 | 3,125 |
| 2023-05-30 | 3,185 | 3,195 | 3,155 | 3,170 | 723,400 | 3,170 |
| 2023-05-29 | 3,215 | 3,225 | 3,185 | 3,190 | 609,400 | 3,190 |
| 2023-05-26 | 3,225 | 3,235 | 3,205 | 3,205 | 591,200 | 3,205 |
| 2023-05-25 | 3,255 | 3,285 | 3,225 | 3,225 | 694,300 | 3,225 |
| 2023-05-24 | 3,250 | 3,270 | 3,245 | 3,255 | 541,900 | 3,255 |
| 2023-05-23 | 3,290 | 3,305 | 3,270 | 3,270 | 669,700 | 3,270 |
| 2023-05-22 | 3,260 | 3,325 | 3,260 | 3,305 | 669,400 | 3,305 |
| 2023-05-19 | 3,260 | 3,280 | 3,250 | 3,260 | 656,500 | 3,260 |
| 2023-05-18 | 3,315 | 3,315 | 3,250 | 3,260 | 1,120,600 | 3,260 |
| 2023-05-17 | 3,355 | 3,355 | 3,310 | 3,325 | 566,100 | 3,325 |
| 2023-05-16 | 3,310 | 3,360 | 3,290 | 3,355 | 731,500 | 3,355 |
| 2023-05-15 | 3,320 | 3,335 | 3,295 | 3,315 | 741,600 | 3,315 |
| 2023-05-12 | 3,220 | 3,290 | 3,220 | 3,285 | 1,591,000 | 3,285 |
| 2023-05-11 | 3,320 | 3,365 | 3,215 | 3,235 | 1,911,300 | 3,235 |
| 2023-05-10 | 3,385 | 3,390 | 3,305 | 3,325 | 1,353,000 | 3,325 |
| 2023-05-09 | 3,355 | 3,395 | 3,350 | 3,390 | 930,800 | 3,390 |
| 2023-05-08 | 3,355 | 3,370 | 3,330 | 3,355 | 1,505,400 | 3,355 |
| 2023-05-02 | 3,350 | 3,350 | 3,315 | 3,330 | 650,800 | 3,330 |
| 2023-05-01 | 3,310 | 3,350 | 3,310 | 3,350 | 703,200 | 3,350 |
| 2023-04-28 | 3,285 | 3,300 | 3,265 | 3,285 | 898,700 | 3,285 |
| 2023-04-27 | 3,255 | 3,265 | 3,225 | 3,250 | 683,500 | 3,250 |
| 2023-04-26 | 3,275 | 3,300 | 3,265 | 3,275 | 956,400 | 3,275 |
| 2023-04-25 | 3,245 | 3,270 | 3,245 | 3,265 | 777,600 | 3,265 |
| 2023-04-24 | 3,260 | 3,260 | 3,240 | 3,245 | 493,700 | 3,245 |
| 2023-04-21 | 3,250 | 3,260 | 3,245 | 3,250 | 540,500 | 3,250 |
| 2023-04-20 | 3,250 | 3,250 | 3,225 | 3,240 | 661,500 | 3,240 |
| 2023-04-19 | 3,225 | 3,250 | 3,215 | 3,250 | 711,700 | 3,250 |
| 2023-04-18 | 3,205 | 3,230 | 3,200 | 3,230 | 641,900 | 3,230 |
| 2023-04-17 | 3,180 | 3,200 | 3,170 | 3,190 | 496,700 | 3,190 |
| 2023-04-14 | 3,180 | 3,190 | 3,165 | 3,185 | 804,300 | 3,185 |
| 2023-04-13 | 3,165 | 3,175 | 3,160 | 3,165 | 733,200 | 3,165 |
| 2023-04-12 | 3,190 | 3,200 | 3,160 | 3,165 | 674,800 | 3,165 |
| 2023-04-11 | 3,175 | 3,205 | 3,160 | 3,170 | 822,800 | 3,170 |
| 2023-04-10 | 3,165 | 3,190 | 3,160 | 3,170 | 504,200 | 3,170 |
| 2023-04-07 | 3,205 | 3,205 | 3,155 | 3,155 | 522,100 | 3,155 |
| 2023-04-06 | 3,140 | 3,210 | 3,140 | 3,205 | 1,095,900 | 3,205 |
| 2023-04-05 | 3,205 | 3,210 | 3,155 | 3,155 | 976,400 | 3,155 |
| 2023-04-04 | 3,185 | 3,210 | 3,175 | 3,200 | 866,400 | 3,200 |
| 2023-04-03 | 3,160 | 3,190 | 3,160 | 3,180 | 617,300 | 3,180 |
| 2023-03-31 | 3,155 | 3,185 | 3,150 | 3,155 | 1,261,500 | 3,155 |
| 2023-03-30 | 3,200 | 3,200 | 3,145 | 3,150 | 610,700 | 3,150 |
| 2023-03-29 | 6,440 | 6,480 | 6,410 | 6,470 | 556,500 | 3,235 |
| 2023-03-28 | 6,430 | 6,450 | 6,390 | 6,430 | 291,500 | 3,215 |
| 2023-03-27 | 6,440 | 6,470 | 6,410 | 6,410 | 422,300 | 3,205 |
| 2023-03-24 | 6,400 | 6,440 | 6,390 | 6,400 | 469,100 | 3,200 |
| 2023-03-23 | 6,410 | 6,430 | 6,390 | 6,400 | 385,600 | 3,200 |
| 2023-03-22 | 6,370 | 6,410 | 6,340 | 6,400 | 498,300 | 3,200 |
| 2023-03-20 | 6,370 | 6,400 | 6,340 | 6,340 | 400,900 | 3,170 |
| 2023-03-17 | 6,390 | 6,420 | 6,340 | 6,350 | 683,400 | 3,175 |
| 2023-03-16 | 6,340 | 6,400 | 6,320 | 6,390 | 543,400 | 3,195 |
| 2023-03-15 | 6,340 | 6,390 | 6,330 | 6,350 | 390,900 | 3,175 |
| 2023-03-14 | 6,350 | 6,390 | 6,320 | 6,330 | 599,800 | 3,165 |
| 2023-03-13 | 6,370 | 6,370 | 6,310 | 6,350 | 490,500 | 3,175 |
| 2023-03-10 | 6,400 | 6,420 | 6,360 | 6,380 | 619,400 | 3,190 |
| 2023-03-09 | 6,370 | 6,440 | 6,340 | 6,400 | 750,500 | 3,200 |
| 2023-03-08 | 6,210 | 6,320 | 6,190 | 6,300 | 864,500 | 3,150 |
| 2023-03-07 | 6,200 | 6,240 | 6,180 | 6,180 | 690,600 | 3,090 |
| 2023-03-06 | 6,210 | 6,270 | 6,210 | 6,240 | 358,200 | 3,120 |
| 2023-03-03 | 6,220 | 6,240 | 6,160 | 6,230 | 545,100 | 3,115 |
| 2023-03-02 | 6,200 | 6,230 | 6,190 | 6,200 | 484,700 | 3,100 |
| 2023-03-01 | 6,230 | 6,250 | 6,180 | 6,180 | 601,300 | 3,090 |
| 2023-02-28 | 6,330 | 6,350 | 6,230 | 6,240 | 783,700 | 3,120 |
| 2023-02-27 | 6,350 | 6,360 | 6,290 | 6,350 | 253,700 | 3,175 |
| 2023-02-24 | 6,300 | 6,350 | 6,270 | 6,340 | 413,700 | 3,170 |
| 2023-02-22 | 6,320 | 6,340 | 6,280 | 6,310 | 451,300 | 3,155 |
| 2023-02-21 | 6,390 | 6,410 | 6,330 | 6,340 | 483,800 | 3,170 |
| 2023-02-20 | 6,430 | 6,440 | 6,370 | 6,420 | 376,400 | 3,210 |
| 2023-02-17 | 6,400 | 6,430 | 6,370 | 6,400 | 456,500 | 3,200 |
| 2023-02-16 | 6,440 | 6,470 | 6,400 | 6,410 | 366,100 | 3,205 |
| 2023-02-15 | 6,500 | 6,530 | 6,440 | 6,460 | 406,900 | 3,230 |
| 2023-02-14 | 6,520 | 6,570 | 6,500 | 6,530 | 505,800 | 3,265 |
| 2023-02-13 | 6,500 | 6,520 | 6,410 | 6,460 | 516,700 | 3,230 |
| 2023-02-10 | 6,420 | 6,490 | 6,400 | 6,480 | 1,068,100 | 3,240 |
| 2023-02-09 | 6,780 | 6,810 | 6,450 | 6,490 | 1,145,300 | 3,245 |
| 2023-02-08 | 6,730 | 6,810 | 6,730 | 6,790 | 398,000 | 3,395 |
| 2023-02-07 | 6,750 | 6,770 | 6,710 | 6,730 | 358,400 | 3,365 |
| 2023-02-06 | 6,730 | 6,750 | 6,650 | 6,750 | 438,000 | 3,375 |
| 2023-02-03 | 6,690 | 6,720 | 6,620 | 6,640 | 381,800 | 3,320 |
| 2023-02-02 | 6,730 | 6,750 | 6,700 | 6,730 | 447,400 | 3,365 |
| 2023-02-01 | 6,720 | 6,780 | 6,700 | 6,750 | 489,700 | 3,375 |
| 2023-01-31 | 6,610 | 6,710 | 6,610 | 6,700 | 447,200 | 3,350 |
| 2023-01-30 | 6,590 | 6,620 | 6,570 | 6,610 | 418,500 | 3,305 |
| 2023-01-27 | 6,620 | 6,630 | 6,580 | 6,610 | 297,200 | 3,305 |
| 2023-01-26 | 6,720 | 6,730 | 6,620 | 6,640 | 281,500 | 3,320 |
| 2023-01-25 | 6,670 | 6,730 | 6,670 | 6,700 | 278,500 | 3,350 |
| 2023-01-24 | 6,620 | 6,680 | 6,590 | 6,660 | 332,800 | 3,330 |
| 2023-01-23 | 6,650 | 6,690 | 6,620 | 6,620 | 239,200 | 3,310 |
| 2023-01-20 | 6,570 | 6,680 | 6,540 | 6,630 | 347,900 | 3,315 |
| 2023-01-19 | 6,560 | 6,610 | 6,560 | 6,580 | 362,500 | 3,290 |
| 2023-01-18 | 6,590 | 6,680 | 6,560 | 6,580 | 508,400 | 3,290 |
| 2023-01-17 | 6,530 | 6,600 | 6,520 | 6,570 | 436,800 | 3,285 |
| 2023-01-16 | 6,410 | 6,610 | 6,410 | 6,540 | 501,300 | 3,270 |
| 2023-01-13 | 6,440 | 6,480 | 6,410 | 6,420 | 366,300 | 3,210 |
| 2023-01-12 | 6,450 | 6,470 | 6,390 | 6,470 | 470,700 | 3,235 |
| 2023-01-11 | 6,590 | 6,630 | 6,460 | 6,470 | 482,800 | 3,235 |
| 2023-01-10 | 6,540 | 6,590 | 6,460 | 6,500 | 620,500 | 3,250 |
| 2023-01-06 | 6,660 | 6,670 | 6,580 | 6,600 | 424,900 | 3,300 |
| 2023-01-05 | 6,600 | 6,640 | 6,560 | 6,640 | 456,700 | 3,320 |
| 2023-01-04 | 6,710 | 6,710 | 6,610 | 6,660 | 474,000 | 3,330 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株