2432 (株)ディー・エヌ・エー 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 | 1,366.5 | 1,383.5 | 1,366 | 1,377 | 444,000 | 1,377 |
| 2023-12-28 | 1,354.5 | 1,375 | 1,344.5 | 1,368.5 | 429,800 | 1,368.50 |
| 2023-12-27 | 1,326 | 1,355 | 1,326 | 1,352 | 512,600 | 1,352 |
| 2023-12-26 | 1,328 | 1,334 | 1,320.5 | 1,326 | 395,000 | 1,326 |
| 2023-12-25 | 1,347 | 1,350 | 1,329.5 | 1,329.5 | 442,500 | 1,329.50 |
| 2023-12-22 | 1,350 | 1,364 | 1,335.5 | 1,337.5 | 471,700 | 1,337.50 |
| 2023-12-21 | 1,365 | 1,371.5 | 1,354.5 | 1,356 | 389,200 | 1,356 |
| 2023-12-20 | 1,386 | 1,401.5 | 1,377.5 | 1,379 | 479,100 | 1,379 |
| 2023-12-19 | 1,365 | 1,386 | 1,365 | 1,380 | 448,400 | 1,380 |
| 2023-12-18 | 1,325.5 | 1,359.5 | 1,323 | 1,353 | 506,400 | 1,353 |
| 2023-12-15 | 1,360 | 1,363 | 1,345.5 | 1,347 | 876,400 | 1,347 |
| 2023-12-14 | 1,375.5 | 1,391.5 | 1,361 | 1,368 | 539,200 | 1,368 |
| 2023-12-13 | 1,389.5 | 1,394 | 1,371 | 1,377 | 873,600 | 1,377 |
| 2023-12-12 | 1,437 | 1,442.5 | 1,415.5 | 1,416.5 | 469,400 | 1,416.50 |
| 2023-12-11 | 1,430 | 1,437.5 | 1,422 | 1,432.5 | 782,500 | 1,432.50 |
| 2023-12-08 | 1,455 | 1,472 | 1,430.5 | 1,440.5 | 871,200 | 1,440.50 |
| 2023-12-07 | 1,508 | 1,509 | 1,468.5 | 1,469 | 563,500 | 1,469 |
| 2023-12-06 | 1,525 | 1,527.5 | 1,518 | 1,520.5 | 381,000 | 1,520.50 |
| 2023-12-05 | 1,510 | 1,524.5 | 1,505 | 1,518.5 | 502,900 | 1,518.50 |
| 2023-12-04 | 1,500 | 1,520 | 1,491.5 | 1,519.5 | 372,100 | 1,519.50 |
| 2023-12-01 | 1,507.5 | 1,512 | 1,489 | 1,499 | 409,400 | 1,499 |
| 2023-11-30 | 1,519 | 1,532.5 | 1,500.5 | 1,504 | 632,000 | 1,504 |
| 2023-11-29 | 1,501.5 | 1,521.5 | 1,499 | 1,514 | 546,100 | 1,514 |
| 2023-11-28 | 1,483 | 1,505 | 1,476.5 | 1,501 | 388,000 | 1,501 |
| 2023-11-27 | 1,480.5 | 1,494.5 | 1,475.5 | 1,478 | 466,400 | 1,478 |
| 2023-11-24 | 1,482.5 | 1,492 | 1,476.5 | 1,480.5 | 361,700 | 1,480.50 |
| 2023-11-22 | 1,470 | 1,486 | 1,468 | 1,478.5 | 296,900 | 1,478.50 |
| 2023-11-21 | 1,470 | 1,477.5 | 1,466.5 | 1,475 | 398,300 | 1,475 |
| 2023-11-20 | 1,499 | 1,502 | 1,466.5 | 1,471.5 | 563,600 | 1,471.50 |
| 2023-11-17 | 1,513 | 1,513 | 1,491 | 1,499 | 439,800 | 1,499 |
| 2023-11-16 | 1,533.5 | 1,534 | 1,508 | 1,508 | 499,400 | 1,508 |
| 2023-11-15 | 1,490.5 | 1,535 | 1,490 | 1,532 | 1,041,300 | 1,532 |
| 2023-11-14 | 1,503.5 | 1,504 | 1,480.5 | 1,480.5 | 397,600 | 1,480.50 |
| 2023-11-13 | 1,519 | 1,519 | 1,485.5 | 1,491.5 | 447,900 | 1,491.50 |
| 2023-11-10 | 1,526.5 | 1,533 | 1,484.5 | 1,512 | 813,800 | 1,512 |
| 2023-11-09 | 1,500 | 1,519 | 1,475.5 | 1,509 | 1,074,100 | 1,509 |
| 2023-11-08 | 1,520 | 1,542.5 | 1,517.5 | 1,535 | 940,700 | 1,535 |
| 2023-11-07 | 1,515 | 1,517.5 | 1,501.5 | 1,511 | 428,100 | 1,511 |
| 2023-11-06 | 1,510.5 | 1,517 | 1,499 | 1,510.5 | 686,200 | 1,510.50 |
| 2023-11-02 | 1,472.5 | 1,499.5 | 1,469 | 1,496 | 517,600 | 1,496 |
| 2023-11-01 | 1,480 | 1,483 | 1,465 | 1,465.5 | 427,400 | 1,465.50 |
| 2023-10-31 | 1,435 | 1,471.5 | 1,432.5 | 1,467.5 | 587,800 | 1,467.50 |
| 2023-10-30 | 1,454.5 | 1,454.5 | 1,430 | 1,438 | 1,207,000 | 1,438 |
| 2023-10-27 | 1,458 | 1,463 | 1,442.5 | 1,457.5 | 366,200 | 1,457.50 |
| 2023-10-26 | 1,449 | 1,465.5 | 1,447.5 | 1,455.5 | 406,700 | 1,455.50 |
| 2023-10-25 | 1,470 | 1,474.5 | 1,451 | 1,463.5 | 584,200 | 1,463.50 |
| 2023-10-24 | 1,423 | 1,464.5 | 1,421 | 1,460 | 601,000 | 1,460 |
| 2023-10-23 | 1,432 | 1,438.5 | 1,421 | 1,431.5 | 410,800 | 1,431.50 |
| 2023-10-20 | 1,438 | 1,439.5 | 1,427 | 1,435 | 319,600 | 1,435 |
| 2023-10-19 | 1,430 | 1,452.5 | 1,422.5 | 1,440 | 317,200 | 1,440 |
| 2023-10-18 | 1,447.5 | 1,453 | 1,429 | 1,445 | 374,600 | 1,445 |
| 2023-10-17 | 1,439.5 | 1,447.5 | 1,427 | 1,433.5 | 504,000 | 1,433.50 |
| 2023-10-16 | 1,423.5 | 1,442.5 | 1,419 | 1,422 | 457,700 | 1,422 |
| 2023-10-13 | 1,460.5 | 1,462 | 1,439.5 | 1,443.5 | 462,900 | 1,443.50 |
| 2023-10-12 | 1,463 | 1,473.5 | 1,458 | 1,473.5 | 355,800 | 1,473.50 |
| 2023-10-11 | 1,474.5 | 1,478 | 1,461 | 1,463 | 278,700 | 1,463 |
| 2023-10-10 | 1,465 | 1,476 | 1,458.5 | 1,472 | 432,100 | 1,472 |
| 2023-10-06 | 1,469.5 | 1,471.5 | 1,461 | 1,464 | 366,900 | 1,464 |
| 2023-10-05 | 1,445 | 1,464.5 | 1,438.5 | 1,461 | 357,400 | 1,461 |
| 2023-10-04 | 1,447.5 | 1,460.5 | 1,436.5 | 1,443 | 549,800 | 1,443 |
| 2023-10-03 | 1,465 | 1,468.5 | 1,454.5 | 1,463 | 490,900 | 1,463 |
| 2023-10-02 | 1,504.5 | 1,516 | 1,473 | 1,473 | 418,600 | 1,473 |
| 2023-09-29 | 1,498 | 1,507 | 1,491.5 | 1,502.5 | 501,100 | 1,502.50 |
| 2023-09-28 | 1,510 | 1,519 | 1,491 | 1,498 | 480,600 | 1,498 |
| 2023-09-27 | 1,510.5 | 1,524.5 | 1,508 | 1,524.5 | 491,700 | 1,524.50 |
| 2023-09-26 | 1,520.5 | 1,520.5 | 1,509 | 1,510 | 311,600 | 1,510 |
| 2023-09-25 | 1,500.5 | 1,524.5 | 1,493.5 | 1,521 | 381,000 | 1,521 |
| 2023-09-22 | 1,478 | 1,499 | 1,472 | 1,493.5 | 427,100 | 1,493.50 |
| 2023-09-21 | 1,505 | 1,512.5 | 1,494 | 1,497.5 | 424,100 | 1,497.50 |
| 2023-09-20 | 1,523.5 | 1,529.5 | 1,507.5 | 1,507.5 | 534,100 | 1,507.50 |
| 2023-09-19 | 1,529 | 1,543.5 | 1,522.5 | 1,541 | 548,000 | 1,541 |
| 2023-09-15 | 1,535 | 1,551 | 1,526.5 | 1,542.5 | 812,200 | 1,542.50 |
| 2023-09-14 | 1,519 | 1,530 | 1,516.5 | 1,521 | 383,000 | 1,521 |
| 2023-09-13 | 1,517 | 1,522 | 1,509.5 | 1,514.5 | 360,400 | 1,514.50 |
| 2023-09-12 | 1,506.5 | 1,520.5 | 1,506 | 1,511.5 | 330,600 | 1,511.50 |
| 2023-09-11 | 1,510 | 1,519 | 1,496 | 1,501 | 329,200 | 1,501 |
| 2023-09-08 | 1,529 | 1,532 | 1,501.5 | 1,501.5 | 588,900 | 1,501.50 |
| 2023-09-07 | 1,540 | 1,540 | 1,529 | 1,531.5 | 326,300 | 1,531.50 |
| 2023-09-06 | 1,530 | 1,537.5 | 1,523.5 | 1,536.5 | 411,500 | 1,536.50 |
| 2023-09-05 | 1,529 | 1,541 | 1,525 | 1,532 | 399,700 | 1,532 |
| 2023-09-04 | 1,527.5 | 1,532 | 1,518.5 | 1,531 | 374,800 | 1,531 |
| 2023-09-01 | 1,512.5 | 1,530 | 1,511 | 1,525.5 | 403,200 | 1,525.50 |
| 2023-08-31 | 1,510 | 1,523 | 1,507 | 1,510 | 419,200 | 1,510 |
| 2023-08-30 | 1,516 | 1,521 | 1,509 | 1,509 | 454,500 | 1,509 |
| 2023-08-29 | 1,499.5 | 1,517 | 1,497 | 1,515 | 360,400 | 1,515 |
| 2023-08-28 | 1,505 | 1,506 | 1,490 | 1,497.5 | 279,100 | 1,497.50 |
| 2023-08-25 | 1,490 | 1,506 | 1,485 | 1,495.5 | 352,000 | 1,495.50 |
| 2023-08-24 | 1,507 | 1,510 | 1,495 | 1,505 | 392,100 | 1,505 |
| 2023-08-23 | 1,470 | 1,506.5 | 1,468 | 1,505 | 387,700 | 1,505 |
| 2023-08-22 | 1,470.5 | 1,476 | 1,464 | 1,475.5 | 425,300 | 1,475.50 |
| 2023-08-21 | 1,467.5 | 1,483.5 | 1,458.5 | 1,475 | 549,100 | 1,475 |
| 2023-08-18 | 1,462 | 1,465 | 1,448 | 1,456.5 | 589,200 | 1,456.50 |
| 2023-08-17 | 1,502.5 | 1,508.5 | 1,460 | 1,472.5 | 923,500 | 1,472.50 |
| 2023-08-16 | 1,501 | 1,512.5 | 1,487 | 1,499.5 | 708,800 | 1,499.50 |
| 2023-08-15 | 1,537 | 1,545 | 1,496.5 | 1,502.5 | 1,171,400 | 1,502.50 |
| 2023-08-14 | 1,524 | 1,547.5 | 1,509 | 1,537.5 | 1,593,200 | 1,537.50 |
| 2023-08-10 | 1,580 | 1,580 | 1,521 | 1,522 | 2,313,400 | 1,522 |
| 2023-08-09 | 1,660 | 1,685.5 | 1,658.5 | 1,665 | 731,600 | 1,665 |
| 2023-08-08 | 1,655 | 1,666.5 | 1,650.5 | 1,661.5 | 708,500 | 1,661.50 |
| 2023-08-07 | 1,671 | 1,675.5 | 1,656.5 | 1,674 | 497,000 | 1,674 |
| 2023-08-04 | 1,680.5 | 1,691.5 | 1,670 | 1,678 | 644,700 | 1,678 |
| 2023-08-03 | 1,696.5 | 1,702.5 | 1,680 | 1,683 | 597,000 | 1,683 |
| 2023-08-02 | 1,720 | 1,725 | 1,701.5 | 1,708 | 483,400 | 1,708 |
| 2023-08-01 | 1,747 | 1,748 | 1,729 | 1,732 | 351,300 | 1,732 |
| 2023-07-31 | 1,730 | 1,743.5 | 1,720 | 1,742 | 628,000 | 1,742 |
| 2023-07-28 | 1,712 | 1,722 | 1,690.5 | 1,715 | 862,100 | 1,715 |
| 2023-07-27 | 1,733 | 1,740 | 1,718.5 | 1,735 | 524,600 | 1,735 |
| 2023-07-26 | 1,731.5 | 1,734.5 | 1,717.5 | 1,733.5 | 374,600 | 1,733.50 |
| 2023-07-25 | 1,753 | 1,754.5 | 1,727.5 | 1,731 | 363,800 | 1,731 |
| 2023-07-24 | 1,752.5 | 1,767 | 1,752 | 1,753.5 | 378,400 | 1,753.50 |
| 2023-07-21 | 1,750 | 1,750.5 | 1,731.5 | 1,738.5 | 432,800 | 1,738.50 |
| 2023-07-20 | 1,770.5 | 1,773.5 | 1,758 | 1,758 | 407,700 | 1,758 |
| 2023-07-19 | 1,783 | 1,786.5 | 1,764.5 | 1,774.5 | 464,200 | 1,774.50 |
| 2023-07-18 | 1,804 | 1,808 | 1,769 | 1,773.5 | 470,500 | 1,773.50 |
| 2023-07-14 | 1,799 | 1,815.5 | 1,795 | 1,798.5 | 512,700 | 1,798.50 |
| 2023-07-13 | 1,795 | 1,803 | 1,779 | 1,798.5 | 296,200 | 1,798.50 |
| 2023-07-12 | 1,811 | 1,815 | 1,789 | 1,792.5 | 372,800 | 1,792.50 |
| 2023-07-11 | 1,837.5 | 1,838.5 | 1,802.5 | 1,804.5 | 398,400 | 1,804.50 |
| 2023-07-10 | 1,830 | 1,836 | 1,817 | 1,826.5 | 501,500 | 1,826.50 |
| 2023-07-07 | 1,806 | 1,832 | 1,802 | 1,825 | 565,000 | 1,825 |
| 2023-07-06 | 1,830.5 | 1,831 | 1,810.5 | 1,814.5 | 400,300 | 1,814.50 |
| 2023-07-05 | 1,839 | 1,841 | 1,819.5 | 1,841 | 423,300 | 1,841 |
| 2023-07-04 | 1,879.5 | 1,880.5 | 1,853 | 1,855.5 | 331,000 | 1,855.50 |
| 2023-07-03 | 1,871.5 | 1,910.5 | 1,869.5 | 1,883.5 | 535,400 | 1,883.50 |
| 2023-06-30 | 1,873 | 1,876.5 | 1,850.5 | 1,870 | 434,400 | 1,870 |
| 2023-06-29 | 1,918 | 1,921 | 1,881 | 1,884.5 | 321,100 | 1,884.50 |
| 2023-06-28 | 1,890.5 | 1,919.5 | 1,890.5 | 1,918 | 518,100 | 1,918 |
| 2023-06-27 | 1,895.5 | 1,895.5 | 1,867 | 1,885 | 376,900 | 1,885 |
| 2023-06-26 | 1,902.5 | 1,908 | 1,888 | 1,900 | 335,500 | 1,900 |
| 2023-06-23 | 1,929 | 1,931.5 | 1,886.5 | 1,903 | 605,100 | 1,903 |
| 2023-06-22 | 1,895 | 1,921.5 | 1,891 | 1,919.5 | 566,600 | 1,919.50 |
| 2023-06-21 | 1,860 | 1,887 | 1,860 | 1,882.5 | 643,100 | 1,882.50 |
| 2023-06-20 | 1,878 | 1,878 | 1,842.5 | 1,858.5 | 421,000 | 1,858.50 |
| 2023-06-19 | 1,900 | 1,902.5 | 1,872 | 1,886.5 | 374,100 | 1,886.50 |
| 2023-06-16 | 1,899 | 1,905.5 | 1,885.5 | 1,897.5 | 943,800 | 1,897.50 |
| 2023-06-15 | 1,892 | 1,903 | 1,886 | 1,899 | 338,800 | 1,899 |
| 2023-06-14 | 1,891 | 1,901 | 1,877.5 | 1,889.5 | 351,400 | 1,889.50 |
| 2023-06-13 | 1,884 | 1,895.5 | 1,871.5 | 1,882.5 | 306,900 | 1,882.50 |
| 2023-06-12 | 1,882.5 | 1,893 | 1,873 | 1,879.5 | 357,300 | 1,879.50 |
| 2023-06-09 | 1,867 | 1,877.5 | 1,847 | 1,869 | 479,500 | 1,869 |
| 2023-06-08 | 1,878.5 | 1,886.5 | 1,835 | 1,842 | 506,600 | 1,842 |
| 2023-06-07 | 1,880 | 1,901 | 1,865.5 | 1,883.5 | 510,000 | 1,883.50 |
| 2023-06-06 | 1,870 | 1,878 | 1,862 | 1,875 | 433,200 | 1,875 |
| 2023-06-05 | 1,860 | 1,871.5 | 1,844 | 1,870 | 419,100 | 1,870 |
| 2023-06-02 | 1,819 | 1,838 | 1,812 | 1,833 | 259,300 | 1,833 |
| 2023-06-01 | 1,824 | 1,833 | 1,801 | 1,819 | 313,900 | 1,819 |
| 2023-05-31 | 1,825 | 1,834 | 1,809 | 1,817 | 701,700 | 1,817 |
| 2023-05-30 | 1,862 | 1,873 | 1,837 | 1,849 | 409,600 | 1,849 |
| 2023-05-29 | 1,873 | 1,885 | 1,862 | 1,866 | 379,300 | 1,866 |
| 2023-05-26 | 1,874 | 1,874 | 1,852 | 1,854 | 355,800 | 1,854 |
| 2023-05-25 | 1,900 | 1,905 | 1,877 | 1,877 | 331,400 | 1,877 |
| 2023-05-24 | 1,935 | 1,937 | 1,910 | 1,914 | 253,600 | 1,914 |
| 2023-05-23 | 1,960 | 1,967 | 1,932 | 1,941 | 351,200 | 1,941 |
| 2023-05-22 | 1,958 | 1,967 | 1,952 | 1,960 | 362,900 | 1,960 |
| 2023-05-19 | 2,004 | 2,005 | 1,971 | 1,972 | 445,700 | 1,972 |
| 2023-05-18 | 2,036 | 2,037 | 2,003 | 2,006 | 462,000 | 2,006 |
| 2023-05-17 | 2,030 | 2,047 | 2,024 | 2,036 | 309,300 | 2,036 |
| 2023-05-16 | 2,035 | 2,053 | 2,020 | 2,027 | 563,500 | 2,027 |
| 2023-05-15 | 1,993 | 2,033 | 1,993 | 2,026 | 709,800 | 2,026 |
| 2023-05-12 | 1,970 | 2,010 | 1,958 | 1,982 | 764,300 | 1,982 |
| 2023-05-11 | 1,900 | 1,976 | 1,891 | 1,954 | 868,300 | 1,954 |
| 2023-05-10 | 1,944 | 1,963 | 1,930 | 1,947 | 693,100 | 1,947 |
| 2023-05-09 | 1,900 | 1,935 | 1,900 | 1,932 | 603,000 | 1,932 |
| 2023-05-08 | 1,902 | 1,919 | 1,891 | 1,891 | 282,500 | 1,891 |
| 2023-05-02 | 1,909 | 1,910 | 1,892 | 1,900 | 238,000 | 1,900 |
| 2023-05-01 | 1,918 | 1,925 | 1,903 | 1,909 | 479,000 | 1,909 |
| 2023-04-28 | 1,881 | 1,905 | 1,877 | 1,905 | 513,100 | 1,905 |
| 2023-04-27 | 1,866 | 1,871 | 1,851 | 1,862 | 830,300 | 1,862 |
| 2023-04-26 | 1,867 | 1,870 | 1,850 | 1,865 | 504,700 | 1,865 |
| 2023-04-25 | 1,866 | 1,876 | 1,856 | 1,863 | 522,900 | 1,863 |
| 2023-04-24 | 1,855 | 1,872 | 1,846 | 1,860 | 424,900 | 1,860 |
| 2023-04-21 | 1,830 | 1,854 | 1,825 | 1,841 | 353,800 | 1,841 |
| 2023-04-20 | 1,808 | 1,835 | 1,804 | 1,825 | 354,000 | 1,825 |
| 2023-04-19 | 1,817 | 1,819 | 1,806 | 1,811 | 566,100 | 1,811 |
| 2023-04-18 | 1,839 | 1,839 | 1,817 | 1,825 | 526,900 | 1,825 |
| 2023-04-17 | 1,859 | 1,859 | 1,825 | 1,839 | 346,200 | 1,839 |
| 2023-04-14 | 1,875 | 1,875 | 1,853 | 1,865 | 391,900 | 1,865 |
| 2023-04-13 | 1,855 | 1,858 | 1,827 | 1,853 | 370,500 | 1,853 |
| 2023-04-12 | 1,855 | 1,879 | 1,851 | 1,875 | 378,400 | 1,875 |
| 2023-04-11 | 1,865 | 1,870 | 1,846 | 1,853 | 341,500 | 1,853 |
| 2023-04-10 | 1,832 | 1,865 | 1,830 | 1,856 | 269,700 | 1,856 |
| 2023-04-07 | 1,835 | 1,842 | 1,819 | 1,830 | 268,500 | 1,830 |
| 2023-04-06 | 1,824 | 1,832 | 1,816 | 1,830 | 396,200 | 1,830 |
| 2023-04-05 | 1,860 | 1,865 | 1,837 | 1,840 | 374,000 | 1,840 |
| 2023-04-04 | 1,843 | 1,869 | 1,825 | 1,866 | 550,200 | 1,866 |
| 2023-04-03 | 1,825 | 1,849 | 1,819 | 1,843 | 439,000 | 1,843 |
| 2023-03-31 | 1,815 | 1,815 | 1,801 | 1,808 | 449,600 | 1,808 |
| 2023-03-30 | 1,800 | 1,806 | 1,792 | 1,801 | 253,500 | 1,801 |
| 2023-03-29 | 1,776 | 1,817 | 1,767 | 1,814 | 406,700 | 1,814 |
| 2023-03-28 | 1,790 | 1,796 | 1,768 | 1,778 | 319,600 | 1,778 |
| 2023-03-27 | 1,789 | 1,799 | 1,781 | 1,792 | 327,800 | 1,792 |
| 2023-03-24 | 1,771 | 1,792 | 1,765 | 1,789 | 344,300 | 1,789 |
| 2023-03-23 | 1,762 | 1,773 | 1,753 | 1,771 | 226,400 | 1,771 |
| 2023-03-22 | 1,778 | 1,779 | 1,748 | 1,772 | 315,100 | 1,772 |
| 2023-03-20 | 1,759 | 1,768 | 1,747 | 1,752 | 364,500 | 1,752 |
| 2023-03-17 | 1,745 | 1,766 | 1,738 | 1,763 | 431,800 | 1,763 |
| 2023-03-16 | 1,715 | 1,739 | 1,702 | 1,738 | 346,000 | 1,738 |
| 2023-03-15 | 1,748 | 1,764 | 1,738 | 1,744 | 289,400 | 1,744 |
| 2023-03-14 | 1,757 | 1,757 | 1,731 | 1,750 | 469,600 | 1,750 |
| 2023-03-13 | 1,773 | 1,787 | 1,768 | 1,782 | 392,500 | 1,782 |
| 2023-03-10 | 1,812 | 1,814 | 1,776 | 1,787 | 678,400 | 1,787 |
| 2023-03-09 | 1,775 | 1,822 | 1,773 | 1,816 | 627,000 | 1,816 |
| 2023-03-08 | 1,749 | 1,771 | 1,742 | 1,768 | 344,000 | 1,768 |
| 2023-03-07 | 1,749 | 1,764 | 1,746 | 1,756 | 302,000 | 1,756 |
| 2023-03-06 | 1,723 | 1,750 | 1,720 | 1,745 | 454,100 | 1,745 |
| 2023-03-03 | 1,722 | 1,724 | 1,708 | 1,716 | 410,500 | 1,716 |
| 2023-03-02 | 1,730 | 1,730 | 1,708 | 1,717 | 404,500 | 1,717 |
| 2023-03-01 | 1,742 | 1,746 | 1,729 | 1,737 | 338,000 | 1,737 |
| 2023-02-28 | 1,753 | 1,755 | 1,744 | 1,749 | 311,600 | 1,749 |
| 2023-02-27 | 1,767 | 1,769 | 1,741 | 1,749 | 360,600 | 1,749 |
| 2023-02-24 | 1,760 | 1,770 | 1,753 | 1,767 | 259,600 | 1,767 |
| 2023-02-22 | 1,784 | 1,786 | 1,755 | 1,769 | 316,200 | 1,769 |
| 2023-02-21 | 1,800 | 1,805 | 1,782 | 1,786 | 233,700 | 1,786 |
| 2023-02-20 | 1,789 | 1,805 | 1,780 | 1,797 | 318,300 | 1,797 |
| 2023-02-17 | 1,801 | 1,801 | 1,767 | 1,786 | 658,100 | 1,786 |
| 2023-02-16 | 1,822 | 1,828 | 1,810 | 1,819 | 263,400 | 1,819 |
| 2023-02-15 | 1,807 | 1,821 | 1,796 | 1,817 | 332,500 | 1,817 |
| 2023-02-14 | 1,799 | 1,806 | 1,781 | 1,797 | 270,800 | 1,797 |
| 2023-02-13 | 1,799 | 1,814 | 1,768 | 1,780 | 400,800 | 1,780 |
| 2023-02-10 | 1,813 | 1,822 | 1,796 | 1,811 | 848,900 | 1,811 |
| 2023-02-09 | 1,716 | 1,811 | 1,716 | 1,797 | 1,105,300 | 1,797 |
| 2023-02-08 | 1,789 | 1,814 | 1,786 | 1,796 | 508,000 | 1,796 |
| 2023-02-07 | 1,805 | 1,812 | 1,793 | 1,804 | 269,000 | 1,804 |
| 2023-02-06 | 1,799 | 1,815 | 1,796 | 1,802 | 352,200 | 1,802 |
| 2023-02-03 | 1,779 | 1,791 | 1,767 | 1,781 | 427,900 | 1,781 |
| 2023-02-02 | 1,797 | 1,803 | 1,786 | 1,789 | 363,500 | 1,789 |
| 2023-02-01 | 1,819 | 1,827 | 1,801 | 1,802 | 367,000 | 1,802 |
| 2023-01-31 | 1,797 | 1,821 | 1,797 | 1,818 | 410,100 | 1,818 |
| 2023-01-30 | 1,793 | 1,806 | 1,791 | 1,799 | 341,400 | 1,799 |
| 2023-01-27 | 1,808 | 1,813 | 1,794 | 1,796 | 302,400 | 1,796 |
| 2023-01-26 | 1,797 | 1,816 | 1,792 | 1,805 | 358,100 | 1,805 |
| 2023-01-25 | 1,763 | 1,797 | 1,758 | 1,785 | 731,700 | 1,785 |
| 2023-01-24 | 1,788 | 1,798 | 1,770 | 1,770 | 493,400 | 1,770 |
| 2023-01-23 | 1,783 | 1,807 | 1,782 | 1,783 | 445,800 | 1,783 |
| 2023-01-20 | 1,777 | 1,792 | 1,763 | 1,771 | 382,600 | 1,771 |
| 2023-01-19 | 1,765 | 1,782 | 1,758 | 1,773 | 440,000 | 1,773 |
| 2023-01-18 | 1,739 | 1,782 | 1,739 | 1,777 | 452,800 | 1,777 |
| 2023-01-17 | 1,724 | 1,738 | 1,717 | 1,732 | 391,100 | 1,732 |
| 2023-01-16 | 1,716 | 1,746 | 1,711 | 1,732 | 374,900 | 1,732 |
| 2023-01-13 | 1,760 | 1,764 | 1,726 | 1,734 | 400,800 | 1,734 |
| 2023-01-12 | 1,764 | 1,773 | 1,754 | 1,760 | 396,100 | 1,760 |
| 2023-01-11 | 1,741 | 1,765 | 1,741 | 1,764 | 368,500 | 1,764 |
| 2023-01-10 | 1,749 | 1,766 | 1,741 | 1,741 | 447,300 | 1,741 |
| 2023-01-06 | 1,758 | 1,767 | 1,745 | 1,749 | 447,400 | 1,749 |
| 2023-01-05 | 1,776 | 1,788 | 1,758 | 1,770 | 331,800 | 1,770 |
| 2023-01-04 | 1,766 | 1,781 | 1,757 | 1,777 | 450,100 | 1,777 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株