2433 (株)博報堂DYホールディングス 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 | 1,079 | 1,082 | 1,072 | 1,080.5 | 740,300 | 1,080.50 |
| 2023-12-28 | 1,067.5 | 1,077.5 | 1,064.5 | 1,074.5 | 472,000 | 1,074.50 |
| 2023-12-27 | 1,055 | 1,071.5 | 1,054 | 1,069.5 | 635,600 | 1,069.50 |
| 2023-12-26 | 1,056 | 1,060 | 1,046 | 1,050.5 | 870,400 | 1,050.50 |
| 2023-12-25 | 1,070 | 1,070.5 | 1,050.5 | 1,054 | 487,900 | 1,054 |
| 2023-12-22 | 1,068.5 | 1,074 | 1,057 | 1,063 | 480,200 | 1,063 |
| 2023-12-21 | 1,056.5 | 1,062 | 1,052 | 1,059 | 736,800 | 1,059 |
| 2023-12-20 | 1,083 | 1,083.5 | 1,061.5 | 1,068 | 869,100 | 1,068 |
| 2023-12-19 | 1,043 | 1,077 | 1,042.5 | 1,075.5 | 1,104,600 | 1,075.50 |
| 2023-12-18 | 1,054 | 1,058.5 | 1,042 | 1,050.5 | 954,100 | 1,050.50 |
| 2023-12-15 | 1,061.5 | 1,070 | 1,051 | 1,060.5 | 2,100,300 | 1,060.50 |
| 2023-12-14 | 1,063 | 1,078.5 | 1,054.5 | 1,061 | 1,390,800 | 1,061 |
| 2023-12-13 | 1,070.5 | 1,084.5 | 1,060 | 1,060 | 1,444,400 | 1,060 |
| 2023-12-12 | 1,071 | 1,071 | 1,055 | 1,061.5 | 1,237,000 | 1,061.50 |
| 2023-12-11 | 1,061 | 1,077.5 | 1,058 | 1,070 | 1,117,400 | 1,070 |
| 2023-12-08 | 1,051.5 | 1,054 | 1,032 | 1,045 | 1,398,800 | 1,045 |
| 2023-12-07 | 1,056 | 1,064 | 1,052.5 | 1,056.5 | 1,130,200 | 1,056.50 |
| 2023-12-06 | 1,073 | 1,090 | 1,064 | 1,070.5 | 1,613,500 | 1,070.50 |
| 2023-12-05 | 1,044 | 1,074 | 1,038.5 | 1,071 | 2,209,100 | 1,071 |
| 2023-12-04 | 1,061 | 1,071.5 | 1,041 | 1,049.5 | 2,281,500 | 1,049.50 |
| 2023-12-01 | 1,112.5 | 1,117 | 1,091 | 1,091 | 2,522,900 | 1,091 |
| 2023-11-30 | 1,125 | 1,128.5 | 1,103 | 1,115.5 | 19,619,900 | 1,115.50 |
| 2023-11-29 | 1,154.5 | 1,181.5 | 1,149 | 1,155 | 2,617,900 | 1,155 |
| 2023-11-28 | 1,140 | 1,166 | 1,129 | 1,164 | 2,261,600 | 1,164 |
| 2023-11-27 | 1,138.5 | 1,139.5 | 1,113.5 | 1,126 | 2,219,100 | 1,126 |
| 2023-11-24 | 1,108.5 | 1,150 | 1,100 | 1,148 | 2,384,100 | 1,148 |
| 2023-11-22 | 1,068 | 1,099.5 | 1,063.5 | 1,099.5 | 1,748,300 | 1,099.50 |
| 2023-11-21 | 1,093 | 1,098 | 1,076 | 1,079 | 1,768,800 | 1,079 |
| 2023-11-20 | 1,075 | 1,093 | 1,059 | 1,085.5 | 1,610,700 | 1,085.50 |
| 2023-11-17 | 1,076 | 1,077 | 1,049 | 1,075 | 2,359,300 | 1,075 |
| 2023-11-16 | 1,118 | 1,123 | 1,072.5 | 1,082.5 | 2,718,000 | 1,082.50 |
| 2023-11-15 | 1,147 | 1,148.5 | 1,086.5 | 1,109 | 4,557,900 | 1,109 |
| 2023-11-14 | 1,153 | 1,173 | 1,115.5 | 1,117 | 3,992,300 | 1,117 |
| 2023-11-13 | 1,280 | 1,286.5 | 1,273 | 1,281 | 1,524,500 | 1,281 |
| 2023-11-10 | 1,270 | 1,278.5 | 1,255.5 | 1,278.5 | 830,800 | 1,278.50 |
| 2023-11-09 | 1,263 | 1,286 | 1,261 | 1,282.5 | 1,151,000 | 1,282.50 |
| 2023-11-08 | 1,267 | 1,275 | 1,253.5 | 1,268.5 | 794,700 | 1,268.50 |
| 2023-11-07 | 1,265 | 1,276 | 1,255.5 | 1,261 | 787,400 | 1,261 |
| 2023-11-06 | 1,279 | 1,286 | 1,249 | 1,275 | 1,520,100 | 1,275 |
| 2023-11-02 | 1,238.5 | 1,278 | 1,234.5 | 1,260 | 1,187,200 | 1,260 |
| 2023-11-01 | 1,231 | 1,253 | 1,225.5 | 1,250 | 1,155,600 | 1,250 |
| 2023-10-31 | 1,205 | 1,229 | 1,196.5 | 1,213.5 | 894,400 | 1,213.50 |
| 2023-10-30 | 1,193 | 1,204.5 | 1,185 | 1,194.5 | 1,146,500 | 1,194.50 |
| 2023-10-27 | 1,203.5 | 1,219 | 1,201.5 | 1,215.5 | 958,900 | 1,215.50 |
| 2023-10-26 | 1,196.5 | 1,206 | 1,173 | 1,183 | 1,403,800 | 1,183 |
| 2023-10-25 | 1,240.5 | 1,240.5 | 1,215 | 1,219 | 833,400 | 1,219 |
| 2023-10-24 | 1,252.5 | 1,255 | 1,200 | 1,228.5 | 1,343,600 | 1,228.50 |
| 2023-10-23 | 1,200 | 1,234.5 | 1,193 | 1,223.5 | 1,930,300 | 1,223.50 |
| 2023-10-20 | 1,213.5 | 1,221.5 | 1,208 | 1,213 | 786,200 | 1,213 |
| 2023-10-19 | 1,207 | 1,231.5 | 1,202 | 1,225.5 | 1,148,300 | 1,225.50 |
| 2023-10-18 | 1,258.5 | 1,260 | 1,214.5 | 1,228 | 1,538,100 | 1,228 |
| 2023-10-17 | 1,273 | 1,275 | 1,239 | 1,242 | 1,760,000 | 1,242 |
| 2023-10-16 | 1,253 | 1,281 | 1,245.5 | 1,250.5 | 2,083,500 | 1,250.50 |
| 2023-10-13 | 1,237 | 1,269 | 1,230.5 | 1,259 | 1,519,200 | 1,259 |
| 2023-10-12 | 1,216.5 | 1,253.5 | 1,216 | 1,250 | 1,505,200 | 1,250 |
| 2023-10-11 | 1,234 | 1,234 | 1,209.5 | 1,210.5 | 1,199,400 | 1,210.50 |
| 2023-10-10 | 1,220.5 | 1,242.5 | 1,219.5 | 1,231 | 1,774,500 | 1,231 |
| 2023-10-06 | 1,192.5 | 1,221 | 1,192.5 | 1,211.5 | 1,324,800 | 1,211.50 |
| 2023-10-05 | 1,190.5 | 1,205.5 | 1,177 | 1,198.5 | 886,700 | 1,198.50 |
| 2023-10-04 | 1,175 | 1,199.5 | 1,171 | 1,185.5 | 1,319,700 | 1,185.50 |
| 2023-10-03 | 1,227 | 1,235 | 1,191 | 1,191.5 | 1,492,400 | 1,191.50 |
| 2023-10-02 | 1,242.5 | 1,255 | 1,219 | 1,220.5 | 1,383,800 | 1,220.50 |
| 2023-09-29 | 1,236 | 1,241 | 1,224 | 1,229.5 | 2,108,800 | 1,229.50 |
| 2023-09-28 | 1,226 | 1,237.5 | 1,211 | 1,220.5 | 1,666,600 | 1,220.50 |
| 2023-09-27 | 1,222.5 | 1,254.5 | 1,215.5 | 1,252 | 1,841,600 | 1,252 |
| 2023-09-26 | 1,264 | 1,264 | 1,214.5 | 1,221 | 1,871,000 | 1,221 |
| 2023-09-25 | 1,268.5 | 1,279 | 1,248.5 | 1,264 | 1,408,100 | 1,264 |
| 2023-09-22 | 1,256 | 1,273 | 1,251.5 | 1,263 | 1,506,500 | 1,263 |
| 2023-09-21 | 1,308.5 | 1,309.5 | 1,275 | 1,279.5 | 1,388,000 | 1,279.50 |
| 2023-09-20 | 1,320.5 | 1,336 | 1,318 | 1,318 | 1,234,700 | 1,318 |
| 2023-09-19 | 1,343 | 1,351 | 1,304 | 1,315 | 1,517,000 | 1,315 |
| 2023-09-15 | 1,365.5 | 1,367 | 1,346.5 | 1,360 | 1,326,200 | 1,360 |
| 2023-09-14 | 1,373 | 1,373 | 1,358 | 1,358.5 | 870,500 | 1,358.50 |
| 2023-09-13 | 1,367 | 1,383 | 1,361 | 1,375.5 | 585,900 | 1,375.50 |
| 2023-09-12 | 1,370.5 | 1,387 | 1,358.5 | 1,366.5 | 932,300 | 1,366.50 |
| 2023-09-11 | 1,354 | 1,358.5 | 1,332.5 | 1,346 | 928,400 | 1,346 |
| 2023-09-08 | 1,348.5 | 1,369 | 1,340.5 | 1,347.5 | 1,579,200 | 1,347.50 |
| 2023-09-07 | 1,402 | 1,420.5 | 1,373.5 | 1,378.5 | 1,071,000 | 1,378.50 |
| 2023-09-06 | 1,415 | 1,422.5 | 1,407.5 | 1,420.5 | 603,100 | 1,420.50 |
| 2023-09-05 | 1,396 | 1,404.5 | 1,388.5 | 1,401.5 | 850,200 | 1,401.50 |
| 2023-09-04 | 1,385 | 1,394.5 | 1,371 | 1,393.5 | 835,300 | 1,393.50 |
| 2023-09-01 | 1,353.5 | 1,391 | 1,341.5 | 1,382 | 1,169,200 | 1,382 |
| 2023-08-31 | 1,340 | 1,383.5 | 1,332 | 1,383.5 | 3,450,400 | 1,383.50 |
| 2023-08-30 | 1,323 | 1,352.5 | 1,319 | 1,343 | 1,490,000 | 1,343 |
| 2023-08-29 | 1,300.5 | 1,323.5 | 1,286 | 1,304.5 | 1,220,800 | 1,304.50 |
| 2023-08-28 | 1,320.5 | 1,325.5 | 1,304 | 1,318 | 665,800 | 1,318 |
| 2023-08-25 | 1,310 | 1,331.5 | 1,301 | 1,318.5 | 788,100 | 1,318.50 |
| 2023-08-24 | 1,338 | 1,341 | 1,315.5 | 1,321.5 | 997,100 | 1,321.50 |
| 2023-08-23 | 1,300.5 | 1,338 | 1,298.5 | 1,338 | 818,500 | 1,338 |
| 2023-08-22 | 1,314.5 | 1,328 | 1,305.5 | 1,315 | 715,500 | 1,315 |
| 2023-08-21 | 1,313 | 1,319.5 | 1,302 | 1,308 | 669,200 | 1,308 |
| 2023-08-18 | 1,323 | 1,323 | 1,299 | 1,315 | 766,400 | 1,315 |
| 2023-08-17 | 1,326 | 1,348 | 1,321.5 | 1,334.5 | 1,204,300 | 1,334.50 |
| 2023-08-16 | 1,397.5 | 1,401 | 1,335.5 | 1,335.5 | 1,134,400 | 1,335.50 |
| 2023-08-15 | 1,462.5 | 1,470.5 | 1,413.5 | 1,413.5 | 1,099,400 | 1,413.50 |
| 2023-08-14 | 1,473 | 1,492 | 1,450.5 | 1,457.5 | 1,409,400 | 1,457.50 |
| 2023-08-10 | 1,460 | 1,505 | 1,451.5 | 1,486 | 1,987,600 | 1,486 |
| 2023-08-09 | 1,620 | 1,646 | 1,607 | 1,608.5 | 842,900 | 1,608.50 |
| 2023-08-08 | 1,625 | 1,632 | 1,611.5 | 1,628.5 | 713,000 | 1,628.50 |
| 2023-08-07 | 1,590.5 | 1,619.5 | 1,582.5 | 1,619.5 | 742,700 | 1,619.50 |
| 2023-08-04 | 1,578 | 1,585 | 1,560 | 1,580 | 572,100 | 1,580 |
| 2023-08-03 | 1,584.5 | 1,588.5 | 1,568 | 1,573 | 654,200 | 1,573 |
| 2023-08-02 | 1,624 | 1,628 | 1,602.5 | 1,610.5 | 495,700 | 1,610.50 |
| 2023-08-01 | 1,644 | 1,645.5 | 1,628 | 1,636.5 | 466,200 | 1,636.50 |
| 2023-07-31 | 1,631 | 1,639 | 1,625 | 1,633 | 711,500 | 1,633 |
| 2023-07-28 | 1,577 | 1,614 | 1,567.5 | 1,605.5 | 784,400 | 1,605.50 |
| 2023-07-27 | 1,594 | 1,605 | 1,583 | 1,601.5 | 505,200 | 1,601.50 |
| 2023-07-26 | 1,587 | 1,611 | 1,577 | 1,603 | 700,900 | 1,603 |
| 2023-07-25 | 1,563.5 | 1,590 | 1,560.5 | 1,589 | 571,300 | 1,589 |
| 2023-07-24 | 1,575 | 1,578 | 1,558.5 | 1,565 | 634,100 | 1,565 |
| 2023-07-21 | 1,545 | 1,570 | 1,532.5 | 1,559.5 | 496,200 | 1,559.50 |
| 2023-07-20 | 1,567 | 1,571.5 | 1,540.5 | 1,546.5 | 1,001,900 | 1,546.50 |
| 2023-07-19 | 1,562.5 | 1,573 | 1,549 | 1,565 | 756,200 | 1,565 |
| 2023-07-18 | 1,526 | 1,550.5 | 1,520 | 1,550.5 | 563,700 | 1,550.50 |
| 2023-07-14 | 1,521 | 1,538 | 1,504 | 1,526 | 803,500 | 1,526 |
| 2023-07-13 | 1,475.5 | 1,522.5 | 1,467.5 | 1,521 | 772,200 | 1,521 |
| 2023-07-12 | 1,486.5 | 1,495 | 1,469.5 | 1,478.5 | 733,400 | 1,478.50 |
| 2023-07-11 | 1,451 | 1,486 | 1,449 | 1,478.5 | 1,102,000 | 1,478.50 |
| 2023-07-10 | 1,422.5 | 1,453.5 | 1,412 | 1,442.5 | 1,221,500 | 1,442.50 |
| 2023-07-07 | 1,435 | 1,448 | 1,420 | 1,421 | 1,070,700 | 1,421 |
| 2023-07-06 | 1,474 | 1,478 | 1,435 | 1,445.5 | 640,800 | 1,445.50 |
| 2023-07-05 | 1,500 | 1,510 | 1,480.5 | 1,482 | 696,700 | 1,482 |
| 2023-07-04 | 1,526 | 1,536 | 1,514.5 | 1,520 | 667,600 | 1,520 |
| 2023-07-03 | 1,532 | 1,553 | 1,531 | 1,545.5 | 558,800 | 1,545.50 |
| 2023-06-30 | 1,535 | 1,535 | 1,502 | 1,512 | 910,000 | 1,512 |
| 2023-06-29 | 1,544 | 1,551.5 | 1,519 | 1,536 | 620,100 | 1,536 |
| 2023-06-28 | 1,532.5 | 1,548 | 1,523.5 | 1,545 | 446,100 | 1,545 |
| 2023-06-27 | 1,512 | 1,522 | 1,485 | 1,516 | 558,000 | 1,516 |
| 2023-06-26 | 1,548.5 | 1,548.5 | 1,522.5 | 1,528 | 525,700 | 1,528 |
| 2023-06-23 | 1,580 | 1,582 | 1,534.5 | 1,548 | 685,300 | 1,548 |
| 2023-06-22 | 1,557 | 1,593.5 | 1,555 | 1,582.5 | 763,500 | 1,582.50 |
| 2023-06-21 | 1,525 | 1,551 | 1,516.5 | 1,550 | 602,700 | 1,550 |
| 2023-06-20 | 1,510 | 1,532.5 | 1,502.5 | 1,532.5 | 516,200 | 1,532.50 |
| 2023-06-19 | 1,526.5 | 1,533.5 | 1,502.5 | 1,518.5 | 486,400 | 1,518.50 |
| 2023-06-16 | 1,510 | 1,521 | 1,500.5 | 1,517 | 1,021,300 | 1,517 |
| 2023-06-15 | 1,539 | 1,539 | 1,519.5 | 1,523.5 | 510,500 | 1,523.50 |
| 2023-06-14 | 1,537.5 | 1,544 | 1,530 | 1,532.5 | 463,200 | 1,532.50 |
| 2023-06-13 | 1,515.5 | 1,531 | 1,504.5 | 1,526.5 | 542,900 | 1,526.50 |
| 2023-06-12 | 1,515.5 | 1,520.5 | 1,501.5 | 1,513.5 | 368,900 | 1,513.50 |
| 2023-06-09 | 1,486.5 | 1,517.5 | 1,479.5 | 1,512 | 856,600 | 1,512 |
| 2023-06-08 | 1,484.5 | 1,489.5 | 1,455.5 | 1,463 | 768,500 | 1,463 |
| 2023-06-07 | 1,507.5 | 1,525.5 | 1,469.5 | 1,473 | 693,600 | 1,473 |
| 2023-06-06 | 1,492.5 | 1,520 | 1,483.5 | 1,514 | 344,700 | 1,514 |
| 2023-06-05 | 1,517.5 | 1,520.5 | 1,502 | 1,508.5 | 504,500 | 1,508.50 |
| 2023-06-02 | 1,442 | 1,498 | 1,442 | 1,498 | 776,900 | 1,498 |
| 2023-06-01 | 1,465 | 1,465 | 1,438 | 1,444 | 516,000 | 1,444 |
| 2023-05-31 | 1,431 | 1,472 | 1,427 | 1,462 | 1,920,200 | 1,462 |
| 2023-05-30 | 1,488 | 1,491 | 1,448 | 1,451 | 601,600 | 1,451 |
| 2023-05-29 | 1,503 | 1,509 | 1,482 | 1,497 | 422,300 | 1,497 |
| 2023-05-26 | 1,514 | 1,514 | 1,489 | 1,489 | 630,100 | 1,489 |
| 2023-05-25 | 1,504 | 1,512 | 1,491 | 1,509 | 599,600 | 1,509 |
| 2023-05-24 | 1,553 | 1,553 | 1,515 | 1,515 | 555,800 | 1,515 |
| 2023-05-23 | 1,588 | 1,598 | 1,557 | 1,562 | 554,800 | 1,562 |
| 2023-05-22 | 1,591 | 1,592 | 1,560 | 1,568 | 507,600 | 1,568 |
| 2023-05-19 | 1,577 | 1,610 | 1,577 | 1,601 | 491,100 | 1,601 |
| 2023-05-18 | 1,564 | 1,576 | 1,543 | 1,570 | 630,500 | 1,570 |
| 2023-05-17 | 1,528 | 1,551 | 1,527 | 1,549 | 662,200 | 1,549 |
| 2023-05-16 | 1,547 | 1,550 | 1,523 | 1,528 | 985,900 | 1,528 |
| 2023-05-15 | 1,560 | 1,580 | 1,546 | 1,561 | 830,400 | 1,561 |
| 2023-05-12 | 1,508 | 1,557 | 1,489 | 1,548 | 2,036,800 | 1,548 |
| 2023-05-11 | 1,580 | 1,627 | 1,580 | 1,623 | 806,400 | 1,623 |
| 2023-05-10 | 1,607 | 1,611 | 1,564 | 1,585 | 688,400 | 1,585 |
| 2023-05-09 | 1,604 | 1,611 | 1,596 | 1,604 | 639,900 | 1,604 |
| 2023-05-08 | 1,571 | 1,591 | 1,567 | 1,584 | 592,100 | 1,584 |
| 2023-05-02 | 1,620 | 1,623 | 1,592 | 1,594 | 457,600 | 1,594 |
| 2023-05-01 | 1,606 | 1,616 | 1,598 | 1,613 | 449,800 | 1,613 |
| 2023-04-28 | 1,573 | 1,596 | 1,573 | 1,595 | 593,000 | 1,595 |
| 2023-04-27 | 1,561 | 1,567 | 1,551 | 1,560 | 531,000 | 1,560 |
| 2023-04-26 | 1,562 | 1,589 | 1,561 | 1,573 | 851,100 | 1,573 |
| 2023-04-25 | 1,555 | 1,569 | 1,555 | 1,568 | 396,100 | 1,568 |
| 2023-04-24 | 1,550 | 1,568 | 1,547 | 1,553 | 294,800 | 1,553 |
| 2023-04-21 | 1,533 | 1,551 | 1,528 | 1,540 | 487,800 | 1,540 |
| 2023-04-20 | 1,525 | 1,547 | 1,523 | 1,535 | 607,000 | 1,535 |
| 2023-04-19 | 1,537 | 1,549 | 1,528 | 1,544 | 488,100 | 1,544 |
| 2023-04-18 | 1,533 | 1,560 | 1,531 | 1,548 | 588,000 | 1,548 |
| 2023-04-17 | 1,556 | 1,556 | 1,529 | 1,530 | 542,000 | 1,530 |
| 2023-04-14 | 1,558 | 1,563 | 1,543 | 1,547 | 621,400 | 1,547 |
| 2023-04-13 | 1,517 | 1,539 | 1,512 | 1,533 | 460,600 | 1,533 |
| 2023-04-12 | 1,514 | 1,529 | 1,512 | 1,518 | 415,700 | 1,518 |
| 2023-04-11 | 1,519 | 1,529 | 1,505 | 1,505 | 493,400 | 1,505 |
| 2023-04-10 | 1,501 | 1,509 | 1,494 | 1,502 | 388,100 | 1,502 |
| 2023-04-07 | 1,490 | 1,501 | 1,489 | 1,497 | 309,500 | 1,497 |
| 2023-04-06 | 1,490 | 1,508 | 1,488 | 1,489 | 499,300 | 1,489 |
| 2023-04-05 | 1,515 | 1,526 | 1,501 | 1,504 | 513,100 | 1,504 |
| 2023-04-04 | 1,529 | 1,542 | 1,524 | 1,538 | 610,700 | 1,538 |
| 2023-04-03 | 1,516 | 1,519 | 1,495 | 1,519 | 674,400 | 1,519 |
| 2023-03-31 | 1,462 | 1,502 | 1,462 | 1,495 | 1,114,300 | 1,495 |
| 2023-03-30 | 1,471 | 1,481 | 1,438 | 1,451 | 563,300 | 1,451 |
| 2023-03-29 | 1,439 | 1,472 | 1,435 | 1,472 | 901,200 | 1,472 |
| 2023-03-28 | 1,449 | 1,452 | 1,419 | 1,428 | 586,900 | 1,428 |
| 2023-03-27 | 1,460 | 1,460 | 1,430 | 1,433 | 483,300 | 1,433 |
| 2023-03-24 | 1,454 | 1,462 | 1,441 | 1,455 | 647,200 | 1,455 |
| 2023-03-23 | 1,443 | 1,457 | 1,431 | 1,455 | 744,000 | 1,455 |
| 2023-03-22 | 1,467 | 1,474 | 1,453 | 1,463 | 836,300 | 1,463 |
| 2023-03-20 | 1,483 | 1,484 | 1,437 | 1,437 | 674,400 | 1,437 |
| 2023-03-17 | 1,484 | 1,501 | 1,479 | 1,495 | 970,900 | 1,495 |
| 2023-03-16 | 1,448 | 1,476 | 1,438 | 1,472 | 714,300 | 1,472 |
| 2023-03-15 | 1,489 | 1,497 | 1,480 | 1,490 | 672,100 | 1,490 |
| 2023-03-14 | 1,495 | 1,501 | 1,464 | 1,483 | 801,800 | 1,483 |
| 2023-03-13 | 1,546 | 1,552 | 1,515 | 1,526 | 745,000 | 1,526 |
| 2023-03-10 | 1,550 | 1,564 | 1,547 | 1,559 | 876,700 | 1,559 |
| 2023-03-09 | 1,556 | 1,573 | 1,553 | 1,565 | 673,100 | 1,565 |
| 2023-03-08 | 1,557 | 1,564 | 1,545 | 1,551 | 693,400 | 1,551 |
| 2023-03-07 | 1,529 | 1,561 | 1,526 | 1,558 | 824,600 | 1,558 |
| 2023-03-06 | 1,550 | 1,550 | 1,529 | 1,534 | 655,500 | 1,534 |
| 2023-03-03 | 1,527 | 1,542 | 1,514 | 1,538 | 734,800 | 1,538 |
| 2023-03-02 | 1,525 | 1,529 | 1,507 | 1,522 | 581,300 | 1,522 |
| 2023-03-01 | 1,517 | 1,524 | 1,502 | 1,523 | 766,900 | 1,523 |
| 2023-02-28 | 1,495 | 1,519 | 1,494 | 1,518 | 1,033,000 | 1,518 |
| 2023-02-27 | 1,475 | 1,493 | 1,471 | 1,489 | 326,800 | 1,489 |
| 2023-02-24 | 1,497 | 1,498 | 1,471 | 1,478 | 792,500 | 1,478 |
| 2023-02-22 | 1,492 | 1,502 | 1,483 | 1,500 | 932,100 | 1,500 |
| 2023-02-21 | 1,498 | 1,508 | 1,491 | 1,500 | 515,400 | 1,500 |
| 2023-02-20 | 1,495 | 1,516 | 1,487 | 1,504 | 516,500 | 1,504 |
| 2023-02-17 | 1,501 | 1,507 | 1,495 | 1,495 | 502,300 | 1,495 |
| 2023-02-16 | 1,475 | 1,512 | 1,475 | 1,506 | 723,800 | 1,506 |
| 2023-02-15 | 1,472 | 1,475 | 1,461 | 1,468 | 708,700 | 1,468 |
| 2023-02-14 | 1,459 | 1,472 | 1,457 | 1,471 | 750,400 | 1,471 |
| 2023-02-13 | 1,426 | 1,443 | 1,425 | 1,439 | 747,300 | 1,439 |
| 2023-02-10 | 1,430 | 1,440 | 1,395 | 1,433 | 1,285,000 | 1,433 |
| 2023-02-09 | 1,411 | 1,431 | 1,406 | 1,428 | 912,400 | 1,428 |
| 2023-02-08 | 1,395 | 1,407 | 1,390 | 1,400 | 620,400 | 1,400 |
| 2023-02-07 | 1,397 | 1,404 | 1,392 | 1,401 | 450,000 | 1,401 |
| 2023-02-06 | 1,420 | 1,424 | 1,402 | 1,405 | 503,100 | 1,405 |
| 2023-02-03 | 1,394 | 1,411 | 1,390 | 1,409 | 614,600 | 1,409 |
| 2023-02-02 | 1,395 | 1,399 | 1,381 | 1,393 | 605,000 | 1,393 |
| 2023-02-01 | 1,408 | 1,408 | 1,388 | 1,388 | 645,800 | 1,388 |
| 2023-01-31 | 1,407 | 1,415 | 1,392 | 1,395 | 1,298,500 | 1,395 |
| 2023-01-30 | 1,402 | 1,410 | 1,391 | 1,395 | 859,800 | 1,395 |
| 2023-01-27 | 1,407 | 1,411 | 1,395 | 1,402 | 468,000 | 1,402 |
| 2023-01-26 | 1,390 | 1,407 | 1,388 | 1,406 | 543,900 | 1,406 |
| 2023-01-25 | 1,384 | 1,397 | 1,381 | 1,389 | 513,000 | 1,389 |
| 2023-01-24 | 1,390 | 1,396 | 1,381 | 1,394 | 575,800 | 1,394 |
| 2023-01-23 | 1,382 | 1,383 | 1,364 | 1,383 | 469,000 | 1,383 |
| 2023-01-20 | 1,347 | 1,365 | 1,342 | 1,361 | 666,100 | 1,361 |
| 2023-01-19 | 1,344 | 1,357 | 1,335 | 1,350 | 714,100 | 1,350 |
| 2023-01-18 | 1,332 | 1,360 | 1,319 | 1,353 | 725,200 | 1,353 |
| 2023-01-17 | 1,318 | 1,339 | 1,317 | 1,332 | 654,600 | 1,332 |
| 2023-01-16 | 1,315 | 1,335 | 1,315 | 1,320 | 569,000 | 1,320 |
| 2023-01-13 | 1,330 | 1,340 | 1,317 | 1,317 | 756,900 | 1,317 |
| 2023-01-12 | 1,343 | 1,351 | 1,338 | 1,338 | 431,200 | 1,338 |
| 2023-01-11 | 1,334 | 1,343 | 1,322 | 1,342 | 721,600 | 1,342 |
| 2023-01-10 | 1,347 | 1,367 | 1,327 | 1,328 | 911,000 | 1,328 |
| 2023-01-06 | 1,328 | 1,356 | 1,324 | 1,344 | 1,080,600 | 1,344 |
| 2023-01-05 | 1,322 | 1,339 | 1,319 | 1,337 | 670,300 | 1,337 |
| 2023-01-04 | 1,337 | 1,338 | 1,319 | 1,320 | 683,300 | 1,320 |
分割・併合履歴 ： [2013-09-26]1株→10株
