2371 (株)カカクコム 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 | 1,730 | 1,757 | 1,724 | 1,746 | 731,400 | 1,746 |
| 2023-12-28 | 1,731 | 1,737 | 1,715 | 1,730 | 427,100 | 1,730 |
| 2023-12-27 | 1,712 | 1,750 | 1,708.5 | 1,743 | 822,200 | 1,743 |
| 2023-12-26 | 1,698 | 1,719.5 | 1,695.5 | 1,702.5 | 631,700 | 1,702.50 |
| 2023-12-25 | 1,713 | 1,715.5 | 1,682.5 | 1,691.5 | 346,200 | 1,691.50 |
| 2023-12-22 | 1,702 | 1,733.5 | 1,697 | 1,702 | 723,500 | 1,702 |
| 2023-12-21 | 1,684.5 | 1,708.5 | 1,684 | 1,702 | 459,900 | 1,702 |
| 2023-12-20 | 1,720 | 1,731 | 1,698.5 | 1,701 | 636,300 | 1,701 |
| 2023-12-19 | 1,699.5 | 1,727 | 1,695.5 | 1,712 | 793,700 | 1,712 |
| 2023-12-18 | 1,701 | 1,712.5 | 1,689 | 1,710 | 801,000 | 1,710 |
| 2023-12-15 | 1,713 | 1,739 | 1,705 | 1,713 | 957,900 | 1,713 |
| 2023-12-14 | 1,699.5 | 1,731 | 1,697 | 1,714.5 | 1,316,100 | 1,714.50 |
| 2023-12-13 | 1,723.5 | 1,734 | 1,678.5 | 1,692.5 | 1,571,400 | 1,692.50 |
| 2023-12-12 | 1,743.5 | 1,745 | 1,713.5 | 1,716 | 901,800 | 1,716 |
| 2023-12-11 | 1,715 | 1,736.5 | 1,705.5 | 1,732 | 910,800 | 1,732 |
| 2023-12-08 | 1,724 | 1,732.5 | 1,702.5 | 1,718 | 1,009,900 | 1,718 |
| 2023-12-07 | 1,732.5 | 1,753.5 | 1,712.5 | 1,718.5 | 885,200 | 1,718.50 |
| 2023-12-06 | 1,702 | 1,748.5 | 1,695 | 1,748.5 | 1,164,200 | 1,748.50 |
| 2023-12-05 | 1,722 | 1,741.5 | 1,699.5 | 1,703.5 | 1,034,300 | 1,703.50 |
| 2023-12-04 | 1,698 | 1,727.5 | 1,692.5 | 1,720.5 | 799,700 | 1,720.50 |
| 2023-12-01 | 1,689 | 1,704 | 1,683 | 1,698 | 1,009,400 | 1,698 |
| 2023-11-30 | 1,675 | 1,696 | 1,668.5 | 1,677.5 | 1,309,400 | 1,677.50 |
| 2023-11-29 | 1,663 | 1,687 | 1,655.5 | 1,675.5 | 997,800 | 1,675.50 |
| 2023-11-28 | 1,655 | 1,663 | 1,626 | 1,653 | 947,300 | 1,653 |
| 2023-11-27 | 1,709 | 1,724 | 1,659 | 1,660.5 | 1,165,500 | 1,660.50 |
| 2023-11-24 | 1,690 | 1,705.5 | 1,685.5 | 1,692.5 | 538,800 | 1,692.50 |
| 2023-11-22 | 1,675 | 1,702.5 | 1,666 | 1,690 | 1,119,400 | 1,690 |
| 2023-11-21 | 1,658 | 1,696 | 1,655.5 | 1,686.5 | 1,337,300 | 1,686.50 |
| 2023-11-20 | 1,654 | 1,684.5 | 1,650 | 1,658.5 | 1,384,200 | 1,658.50 |
| 2023-11-17 | 1,650 | 1,657.5 | 1,640.5 | 1,653 | 1,242,900 | 1,653 |
| 2023-11-16 | 1,645.5 | 1,673.5 | 1,633.5 | 1,648.5 | 2,124,600 | 1,648.50 |
| 2023-11-15 | 1,620 | 1,637 | 1,595.5 | 1,636 | 1,410,900 | 1,636 |
| 2023-11-14 | 1,630 | 1,631 | 1,574.5 | 1,586 | 1,488,800 | 1,586 |
| 2023-11-13 | 1,638 | 1,640.5 | 1,610 | 1,618.5 | 1,889,700 | 1,618.50 |
| 2023-11-10 | 1,640 | 1,651 | 1,623 | 1,648 | 1,699,100 | 1,648 |
| 2023-11-09 | 1,635 | 1,676 | 1,632 | 1,660 | 1,594,500 | 1,660 |
| 2023-11-08 | 1,672 | 1,708 | 1,618.5 | 1,659.5 | 5,158,900 | 1,659.50 |
| 2023-11-07 | 1,450.5 | 1,600 | 1,433.5 | 1,592 | 5,506,500 | 1,592 |
| 2023-11-06 | 1,492 | 1,492 | 1,470.5 | 1,470.5 | 1,471,200 | 1,470.50 |
| 2023-11-02 | 1,437.5 | 1,467.5 | 1,431 | 1,467.5 | 1,320,400 | 1,467.50 |
| 2023-11-01 | 1,471.5 | 1,476.5 | 1,433 | 1,438 | 1,322,000 | 1,438 |
| 2023-10-31 | 1,422.5 | 1,457.5 | 1,419.5 | 1,449 | 1,312,100 | 1,449 |
| 2023-10-30 | 1,417 | 1,430.5 | 1,402.5 | 1,418 | 2,250,200 | 1,418 |
| 2023-10-27 | 1,421.5 | 1,438.5 | 1,413.5 | 1,430 | 956,100 | 1,430 |
| 2023-10-26 | 1,387.5 | 1,417 | 1,381.5 | 1,412.5 | 1,007,800 | 1,412.50 |
| 2023-10-25 | 1,423 | 1,425.5 | 1,398 | 1,407.5 | 1,083,600 | 1,407.50 |
| 2023-10-24 | 1,385 | 1,428.5 | 1,365 | 1,423.5 | 1,166,200 | 1,423.50 |
| 2023-10-23 | 1,427.5 | 1,435.5 | 1,370 | 1,385 | 1,275,400 | 1,385 |
| 2023-10-20 | 1,395.5 | 1,433.5 | 1,392 | 1,414 | 1,320,200 | 1,414 |
| 2023-10-19 | 1,361.5 | 1,412.5 | 1,361.5 | 1,404.5 | 1,340,400 | 1,404.50 |
| 2023-10-18 | 1,380 | 1,392 | 1,370.5 | 1,390 | 801,900 | 1,390 |
| 2023-10-17 | 1,381 | 1,401.5 | 1,379.5 | 1,390 | 1,024,100 | 1,390 |
| 2023-10-16 | 1,367 | 1,385 | 1,351.5 | 1,356.5 | 1,033,100 | 1,356.50 |
| 2023-10-13 | 1,426.5 | 1,427 | 1,376.5 | 1,380 | 1,625,600 | 1,380 |
| 2023-10-12 | 1,418.5 | 1,449 | 1,406.5 | 1,438.5 | 1,505,200 | 1,438.50 |
| 2023-10-11 | 1,440 | 1,445 | 1,413.5 | 1,415 | 1,314,400 | 1,415 |
| 2023-10-10 | 1,438 | 1,452.5 | 1,427.5 | 1,444.5 | 1,301,300 | 1,444.50 |
| 2023-10-06 | 1,446 | 1,452.5 | 1,425.5 | 1,443 | 1,423,600 | 1,443 |
| 2023-10-05 | 1,450 | 1,459 | 1,427 | 1,458 | 1,463,000 | 1,458 |
| 2023-10-04 | 1,444.5 | 1,467 | 1,443 | 1,450 | 1,457,500 | 1,450 |
| 2023-10-03 | 1,480 | 1,484 | 1,459 | 1,464.5 | 1,221,500 | 1,464.50 |
| 2023-10-02 | 1,517 | 1,536.5 | 1,478 | 1,478 | 1,249,100 | 1,478 |
| 2023-09-29 | 1,518 | 1,525 | 1,509 | 1,517 | 1,462,100 | 1,517 |
| 2023-09-28 | 1,507 | 1,518 | 1,493 | 1,503.5 | 1,504,800 | 1,503.50 |
| 2023-09-27 | 1,540 | 1,549.5 | 1,512 | 1,530.5 | 1,657,100 | 1,530.50 |
| 2023-09-26 | 1,566.5 | 1,566.5 | 1,536.5 | 1,540 | 1,256,000 | 1,540 |
| 2023-09-25 | 1,559.5 | 1,570.5 | 1,554 | 1,567 | 1,015,000 | 1,567 |
| 2023-09-22 | 1,532 | 1,554.5 | 1,532 | 1,543.5 | 1,420,200 | 1,543.50 |
| 2023-09-21 | 1,575 | 1,582 | 1,540 | 1,551.5 | 1,258,700 | 1,551.50 |
| 2023-09-20 | 1,621 | 1,629.5 | 1,582.5 | 1,584 | 1,228,500 | 1,584 |
| 2023-09-19 | 1,592.5 | 1,628.5 | 1,585 | 1,621.5 | 1,019,200 | 1,621.50 |
| 2023-09-15 | 1,630 | 1,632.5 | 1,595.5 | 1,611.5 | 1,258,600 | 1,611.50 |
| 2023-09-14 | 1,640.5 | 1,645.5 | 1,620 | 1,633.5 | 822,200 | 1,633.50 |
| 2023-09-13 | 1,658.5 | 1,679 | 1,629 | 1,634 | 822,400 | 1,634 |
| 2023-09-12 | 1,624 | 1,674.5 | 1,623 | 1,656.5 | 815,900 | 1,656.50 |
| 2023-09-11 | 1,691.5 | 1,691.5 | 1,639.5 | 1,641 | 959,400 | 1,641 |
| 2023-09-08 | 1,694 | 1,718 | 1,671 | 1,676.5 | 1,003,200 | 1,676.50 |
| 2023-09-07 | 1,721 | 1,726 | 1,702 | 1,708 | 825,600 | 1,708 |
| 2023-09-06 | 1,718.5 | 1,760 | 1,718.5 | 1,756 | 765,600 | 1,756 |
| 2023-09-05 | 1,745 | 1,748 | 1,718 | 1,729 | 929,100 | 1,729 |
| 2023-09-04 | 1,782 | 1,782 | 1,745 | 1,754.5 | 798,600 | 1,754.50 |
| 2023-09-01 | 1,735 | 1,782 | 1,733 | 1,781 | 980,000 | 1,781 |
| 2023-08-31 | 1,710 | 1,747 | 1,705 | 1,735 | 978,800 | 1,735 |
| 2023-08-30 | 1,723.5 | 1,723.5 | 1,697.5 | 1,703 | 706,100 | 1,703 |
| 2023-08-29 | 1,708 | 1,721.5 | 1,704.5 | 1,712 | 587,800 | 1,712 |
| 2023-08-28 | 1,724.5 | 1,729.5 | 1,709 | 1,720 | 501,800 | 1,720 |
| 2023-08-25 | 1,666.5 | 1,729 | 1,660 | 1,707.5 | 797,100 | 1,707.50 |
| 2023-08-24 | 1,707.5 | 1,708.5 | 1,680.5 | 1,695 | 695,700 | 1,695 |
| 2023-08-23 | 1,710 | 1,710.5 | 1,690.5 | 1,701 | 953,800 | 1,701 |
| 2023-08-22 | 1,703 | 1,721.5 | 1,702 | 1,712 | 601,000 | 1,712 |
| 2023-08-21 | 1,713 | 1,719 | 1,699 | 1,711 | 724,000 | 1,711 |
| 2023-08-18 | 1,723 | 1,730 | 1,705.5 | 1,730 | 802,000 | 1,730 |
| 2023-08-17 | 1,718 | 1,724 | 1,690 | 1,713.5 | 1,135,200 | 1,713.50 |
| 2023-08-16 | 1,689 | 1,710.5 | 1,683 | 1,707.5 | 1,343,500 | 1,707.50 |
| 2023-08-15 | 1,629.5 | 1,703.5 | 1,624.5 | 1,703 | 1,755,100 | 1,703 |
| 2023-08-14 | 1,665 | 1,694 | 1,645.5 | 1,649.5 | 1,413,700 | 1,649.50 |
| 2023-08-10 | 1,704.5 | 1,708.5 | 1,662 | 1,676.5 | 1,726,700 | 1,676.50 |
| 2023-08-09 | 1,700 | 1,718 | 1,662 | 1,716 | 1,337,600 | 1,716 |
| 2023-08-08 | 1,747 | 1,750 | 1,695 | 1,701.5 | 1,890,800 | 1,701.50 |
| 2023-08-07 | 1,778 | 1,792 | 1,737 | 1,756 | 2,095,600 | 1,756 |
| 2023-08-04 | 1,840 | 1,915.5 | 1,791 | 1,792 | 3,183,100 | 1,792 |
| 2023-08-03 | 2,100 | 2,120 | 1,786 | 1,852 | 4,408,200 | 1,852 |
| 2023-08-02 | 2,127.5 | 2,153 | 2,112.5 | 2,129 | 1,114,300 | 2,129 |
| 2023-08-01 | 2,119 | 2,134 | 2,089.5 | 2,132 | 640,800 | 2,132 |
| 2023-07-31 | 2,095 | 2,125 | 2,089 | 2,123 | 1,023,000 | 2,123 |
| 2023-07-28 | 2,004.5 | 2,060 | 1,995 | 2,050.5 | 856,200 | 2,050.50 |
| 2023-07-27 | 2,002 | 2,035.5 | 2,002 | 2,032 | 347,100 | 2,032 |
| 2023-07-26 | 2,001 | 2,019.5 | 1,987 | 2,013.5 | 445,100 | 2,013.50 |
| 2023-07-25 | 2,020.5 | 2,029 | 1,999 | 2,009.5 | 599,600 | 2,009.50 |
| 2023-07-24 | 2,022.5 | 2,044 | 2,015.5 | 2,037 | 425,200 | 2,037 |
| 2023-07-21 | 2,007.5 | 2,016.5 | 1,996.5 | 2,003.5 | 505,400 | 2,003.50 |
| 2023-07-20 | 2,051 | 2,051 | 2,020 | 2,020 | 340,800 | 2,020 |
| 2023-07-19 | 2,028.5 | 2,059.5 | 2,024 | 2,053 | 655,700 | 2,053 |
| 2023-07-18 | 2,050 | 2,062.5 | 2,016.5 | 2,029.5 | 523,600 | 2,029.50 |
| 2023-07-14 | 2,077 | 2,082.5 | 2,052.5 | 2,052.5 | 676,600 | 2,052.50 |
| 2023-07-13 | 2,049 | 2,074.5 | 2,037.5 | 2,069 | 691,200 | 2,069 |
| 2023-07-12 | 2,052 | 2,058.5 | 2,030 | 2,039 | 576,900 | 2,039 |
| 2023-07-11 | 2,042.5 | 2,051.5 | 2,025 | 2,035 | 687,200 | 2,035 |
| 2023-07-10 | 2,042 | 2,052 | 2,022 | 2,042 | 490,600 | 2,042 |
| 2023-07-07 | 2,005 | 2,049.5 | 2,005 | 2,034 | 583,700 | 2,034 |
| 2023-07-06 | 2,038 | 2,038 | 2,011.5 | 2,020 | 955,400 | 2,020 |
| 2023-07-05 | 2,045 | 2,058.5 | 2,037.5 | 2,048.5 | 514,200 | 2,048.50 |
| 2023-07-04 | 2,042 | 2,056.5 | 2,021.5 | 2,050 | 632,600 | 2,050 |
| 2023-07-03 | 2,059 | 2,071 | 2,035 | 2,042 | 895,300 | 2,042 |
| 2023-06-30 | 2,117.5 | 2,117.5 | 2,033 | 2,063 | 1,296,000 | 2,063 |
| 2023-06-29 | 2,124 | 2,156.5 | 2,121.5 | 2,124.5 | 1,246,300 | 2,124.50 |
| 2023-06-28 | 2,070 | 2,116 | 2,061.5 | 2,114 | 1,012,500 | 2,114 |
| 2023-06-27 | 2,130 | 2,130 | 2,036.5 | 2,051 | 1,292,600 | 2,051 |
| 2023-06-26 | 2,131.5 | 2,168.5 | 2,122.5 | 2,130 | 1,348,600 | 2,130 |
| 2023-06-23 | 2,168.5 | 2,174.5 | 2,131.5 | 2,145.5 | 2,090,100 | 2,145.50 |
| 2023-06-22 | 2,053 | 2,134 | 2,047 | 2,133 | 1,429,100 | 2,133 |
| 2023-06-21 | 2,036 | 2,067.5 | 2,031 | 2,040.5 | 872,200 | 2,040.50 |
| 2023-06-20 | 2,064 | 2,064 | 2,008.5 | 2,028.5 | 852,800 | 2,028.50 |
| 2023-06-19 | 2,070.5 | 2,088 | 2,056 | 2,075 | 645,400 | 2,075 |
| 2023-06-16 | 2,040 | 2,066 | 2,039.5 | 2,061 | 1,487,800 | 2,061 |
| 2023-06-15 | 2,031 | 2,060 | 2,030 | 2,036.5 | 783,500 | 2,036.50 |
| 2023-06-14 | 2,057 | 2,060 | 2,032 | 2,052.5 | 719,400 | 2,052.50 |
| 2023-06-13 | 2,062.5 | 2,077.5 | 2,027 | 2,051 | 1,268,300 | 2,051 |
| 2023-06-12 | 2,060 | 2,092.5 | 2,037 | 2,067 | 1,113,700 | 2,067 |
| 2023-06-09 | 2,030.5 | 2,033.5 | 1,993.5 | 1,999.5 | 1,256,700 | 1,999.50 |
| 2023-06-08 | 2,022 | 2,024.5 | 1,984 | 2,012 | 1,590,500 | 2,012 |
| 2023-06-07 | 2,078 | 2,097.5 | 2,040.5 | 2,042.5 | 1,052,400 | 2,042.50 |
| 2023-06-06 | 2,071 | 2,088.5 | 2,046 | 2,073 | 657,900 | 2,073 |
| 2023-06-05 | 2,032 | 2,078 | 2,031 | 2,076 | 934,400 | 2,076 |
| 2023-06-02 | 2,006 | 2,028 | 2,000 | 2,025 | 585,200 | 2,025 |
| 2023-06-01 | 2,032 | 2,036 | 1,998 | 2,012 | 714,700 | 2,012 |
| 2023-05-31 | 2,008 | 2,033 | 1,997 | 2,027 | 1,277,500 | 2,027 |
| 2023-05-30 | 2,064 | 2,064 | 2,005 | 2,031 | 691,600 | 2,031 |
| 2023-05-29 | 2,099 | 2,113 | 2,067 | 2,070 | 631,400 | 2,070 |
| 2023-05-26 | 2,051 | 2,073 | 2,033 | 2,061 | 831,500 | 2,061 |
| 2023-05-25 | 2,083 | 2,098 | 2,063 | 2,065 | 879,400 | 2,065 |
| 2023-05-24 | 2,078 | 2,100 | 2,055 | 2,077 | 998,500 | 2,077 |
| 2023-05-23 | 2,101 | 2,130 | 2,077 | 2,097 | 1,116,500 | 2,097 |
| 2023-05-22 | 2,110 | 2,110 | 2,079 | 2,093 | 587,600 | 2,093 |
| 2023-05-19 | 2,100 | 2,136 | 2,087 | 2,119 | 1,342,700 | 2,119 |
| 2023-05-18 | 2,114 | 2,121 | 2,092 | 2,092 | 934,600 | 2,092 |
| 2023-05-17 | 2,049 | 2,112 | 2,043 | 2,095 | 1,269,900 | 2,095 |
| 2023-05-16 | 2,039 | 2,054 | 2,025 | 2,041 | 723,100 | 2,041 |
| 2023-05-15 | 2,061 | 2,066 | 2,014 | 2,042 | 1,330,800 | 2,042 |
| 2023-05-12 | 1,994 | 2,047 | 1,971 | 2,045 | 2,569,300 | 2,045 |
| 2023-05-11 | 1,905 | 1,994 | 1,890 | 1,967 | 2,987,100 | 1,967 |
| 2023-05-10 | 1,910 | 1,942 | 1,810 | 1,825 | 2,445,300 | 1,825 |
| 2023-05-09 | 1,872 | 1,892 | 1,870 | 1,880 | 778,600 | 1,880 |
| 2023-05-08 | 1,875 | 1,878 | 1,848 | 1,857 | 821,700 | 1,857 |
| 2023-05-02 | 1,874 | 1,890 | 1,863 | 1,872 | 694,200 | 1,872 |
| 2023-05-01 | 1,880 | 1,886 | 1,854 | 1,881 | 932,200 | 1,881 |
| 2023-04-28 | 1,835 | 1,873 | 1,832 | 1,863 | 734,100 | 1,863 |
| 2023-04-27 | 1,818 | 1,838 | 1,810 | 1,815 | 862,500 | 1,815 |
| 2023-04-26 | 1,807 | 1,818 | 1,787 | 1,812 | 1,259,500 | 1,812 |
| 2023-04-25 | 1,840 | 1,855 | 1,819 | 1,827 | 868,500 | 1,827 |
| 2023-04-24 | 1,846 | 1,859 | 1,829 | 1,853 | 656,300 | 1,853 |
| 2023-04-21 | 1,842 | 1,848 | 1,815 | 1,831 | 734,100 | 1,831 |
| 2023-04-20 | 1,846 | 1,864 | 1,840 | 1,849 | 598,500 | 1,849 |
| 2023-04-19 | 1,854 | 1,862 | 1,837 | 1,852 | 766,500 | 1,852 |
| 2023-04-18 | 1,865 | 1,877 | 1,840 | 1,851 | 884,900 | 1,851 |
| 2023-04-17 | 1,858 | 1,877 | 1,850 | 1,874 | 790,200 | 1,874 |
| 2023-04-14 | 1,884 | 1,889 | 1,853 | 1,867 | 902,400 | 1,867 |
| 2023-04-13 | 1,821 | 1,854 | 1,816 | 1,850 | 626,300 | 1,850 |
| 2023-04-12 | 1,830 | 1,845 | 1,826 | 1,836 | 442,900 | 1,836 |
| 2023-04-11 | 1,848 | 1,857 | 1,822 | 1,825 | 481,900 | 1,825 |
| 2023-04-10 | 1,832 | 1,840 | 1,820 | 1,831 | 496,800 | 1,831 |
| 2023-04-07 | 1,837 | 1,844 | 1,815 | 1,829 | 617,100 | 1,829 |
| 2023-04-06 | 1,785 | 1,833 | 1,770 | 1,828 | 881,800 | 1,828 |
| 2023-04-05 | 1,822 | 1,844 | 1,807 | 1,812 | 862,800 | 1,812 |
| 2023-04-04 | 1,833 | 1,836 | 1,815 | 1,824 | 722,000 | 1,824 |
| 2023-04-03 | 1,845 | 1,853 | 1,833 | 1,839 | 1,031,600 | 1,839 |
| 2023-03-31 | 1,819 | 1,820 | 1,780 | 1,805 | 923,800 | 1,805 |
| 2023-03-30 | 1,806 | 1,823 | 1,796 | 1,806 | 621,200 | 1,806 |
| 2023-03-29 | 1,801 | 1,839 | 1,797 | 1,839 | 805,800 | 1,839 |
| 2023-03-28 | 1,833 | 1,835 | 1,797 | 1,809 | 764,200 | 1,809 |
| 2023-03-27 | 1,825 | 1,847 | 1,822 | 1,839 | 909,500 | 1,839 |
| 2023-03-24 | 1,816 | 1,825 | 1,804 | 1,818 | 933,900 | 1,818 |
| 2023-03-23 | 1,808 | 1,843 | 1,795 | 1,843 | 980,300 | 1,843 |
| 2023-03-22 | 1,838 | 1,838 | 1,804 | 1,831 | 1,067,100 | 1,831 |
| 2023-03-20 | 1,834 | 1,845 | 1,805 | 1,809 | 912,800 | 1,809 |
| 2023-03-17 | 1,806 | 1,847 | 1,806 | 1,841 | 1,246,900 | 1,841 |
| 2023-03-16 | 1,765 | 1,824 | 1,763 | 1,816 | 1,373,700 | 1,816 |
| 2023-03-15 | 1,832 | 1,835 | 1,779 | 1,787 | 1,303,800 | 1,787 |
| 2023-03-14 | 1,851 | 1,854 | 1,805 | 1,817 | 1,044,000 | 1,817 |
| 2023-03-13 | 1,852 | 1,879 | 1,845 | 1,875 | 871,100 | 1,875 |
| 2023-03-10 | 1,894 | 1,906 | 1,881 | 1,881 | 1,074,600 | 1,881 |
| 2023-03-09 | 1,921 | 1,930 | 1,907 | 1,930 | 952,100 | 1,930 |
| 2023-03-08 | 1,949 | 1,950 | 1,916 | 1,916 | 1,287,900 | 1,916 |
| 2023-03-07 | 1,951 | 1,983 | 1,950 | 1,960 | 960,200 | 1,960 |
| 2023-03-06 | 1,979 | 1,984 | 1,950 | 1,957 | 839,200 | 1,957 |
| 2023-03-03 | 1,986 | 1,990 | 1,956 | 1,958 | 1,416,900 | 1,958 |
| 2023-03-02 | 1,974 | 1,992 | 1,955 | 1,973 | 1,411,900 | 1,973 |
| 2023-03-01 | 2,022 | 2,036 | 1,996 | 2,013 | 1,523,500 | 2,013 |
| 2023-02-28 | 1,962 | 2,049 | 1,959 | 2,032 | 11,913,100 | 2,032 |
| 2023-02-27 | 1,949 | 1,963 | 1,936 | 1,963 | 2,323,900 | 1,963 |
| 2023-02-24 | 1,887 | 1,968 | 1,884 | 1,966 | 2,029,200 | 1,966 |
| 2023-02-22 | 1,895 | 1,928 | 1,891 | 1,925 | 1,605,500 | 1,925 |
| 2023-02-21 | 1,916 | 1,934 | 1,899 | 1,911 | 1,421,200 | 1,911 |
| 2023-02-20 | 1,937 | 1,944 | 1,918 | 1,925 | 1,138,000 | 1,925 |
| 2023-02-17 | 1,974 | 1,977 | 1,948 | 1,954 | 1,359,500 | 1,954 |
| 2023-02-16 | 2,065 | 2,067 | 1,998 | 1,999 | 1,956,800 | 1,999 |
| 2023-02-15 | 2,020 | 2,037 | 2,000 | 2,023 | 1,980,700 | 2,023 |
| 2023-02-14 | 2,080 | 2,085 | 2,053 | 2,082 | 1,081,300 | 2,082 |
| 2023-02-13 | 2,018 | 2,044 | 2,007 | 2,043 | 1,211,000 | 2,043 |
| 2023-02-10 | 2,044 | 2,045 | 2,008 | 2,031 | 2,756,700 | 2,031 |
| 2023-02-09 | 2,106 | 2,123 | 2,087 | 2,115 | 1,459,600 | 2,115 |
| 2023-02-08 | 2,140 | 2,149 | 2,101 | 2,143 | 1,320,500 | 2,143 |
| 2023-02-07 | 2,105 | 2,145 | 2,105 | 2,141 | 987,600 | 2,141 |
| 2023-02-06 | 2,131 | 2,137 | 2,067 | 2,104 | 1,734,400 | 2,104 |
| 2023-02-03 | 2,145 | 2,176 | 2,109 | 2,121 | 1,693,400 | 2,121 |
| 2023-02-02 | 2,219 | 2,220 | 2,088 | 2,106 | 4,078,700 | 2,106 |
| 2023-02-01 | 2,198 | 2,203 | 2,184 | 2,185 | 1,302,000 | 2,185 |
| 2023-01-31 | 2,149 | 2,168 | 2,135 | 2,150 | 806,600 | 2,150 |
| 2023-01-30 | 2,190 | 2,198 | 2,150 | 2,167 | 883,400 | 2,167 |
| 2023-01-27 | 2,177 | 2,191 | 2,160 | 2,165 | 951,500 | 2,165 |
| 2023-01-26 | 2,167 | 2,169 | 2,141 | 2,167 | 1,279,700 | 2,167 |
| 2023-01-25 | 2,104 | 2,168 | 2,084 | 2,160 | 1,606,800 | 2,160 |
| 2023-01-24 | 2,178 | 2,178 | 2,101 | 2,115 | 1,454,300 | 2,115 |
| 2023-01-23 | 2,187 | 2,196 | 2,146 | 2,149 | 953,800 | 2,149 |
| 2023-01-20 | 2,171 | 2,183 | 2,127 | 2,137 | 1,427,900 | 2,137 |
| 2023-01-19 | 2,158 | 2,221 | 2,158 | 2,200 | 1,874,800 | 2,200 |
| 2023-01-18 | 2,116 | 2,154 | 2,078 | 2,131 | 966,900 | 2,131 |
| 2023-01-17 | 2,080 | 2,123 | 2,073 | 2,102 | 1,171,500 | 2,102 |
| 2023-01-16 | 2,093 | 2,123 | 2,080 | 2,081 | 1,192,300 | 2,081 |
| 2023-01-13 | 2,145 | 2,174 | 2,072 | 2,083 | 1,524,000 | 2,083 |
| 2023-01-12 | 2,114 | 2,160 | 2,088 | 2,155 | 1,545,900 | 2,155 |
| 2023-01-11 | 2,086 | 2,112 | 2,075 | 2,076 | 887,500 | 2,076 |
| 2023-01-10 | 2,094 | 2,094 | 2,035 | 2,044 | 1,461,300 | 2,044 |
| 2023-01-06 | 2,075 | 2,077 | 2,042 | 2,044 | 1,211,300 | 2,044 |
| 2023-01-05 | 2,076 | 2,118 | 2,071 | 2,109 | 891,000 | 2,109 |
| 2023-01-04 | 2,123 | 2,128 | 2,081 | 2,088 | 1,297,100 | 2,088 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株