2502 アサヒグループホールディングス(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 | 5,215 | 5,283 | 5,214 | 5,258 | 1,549,000 | 1,752.67 |
| 2023-12-28 | 5,260 | 5,301 | 5,226 | 5,228 | 1,759,100 | 1,742.67 |
| 2023-12-27 | 5,394 | 5,408 | 5,363 | 5,398 | 1,968,900 | 1,799.33 |
| 2023-12-26 | 5,387 | 5,387 | 5,331 | 5,364 | 848,700 | 1,788 |
| 2023-12-25 | 5,345 | 5,378 | 5,331 | 5,357 | 760,000 | 1,785.67 |
| 2023-12-22 | 5,350 | 5,389 | 5,324 | 5,336 | 1,124,100 | 1,778.67 |
| 2023-12-21 | 5,349 | 5,362 | 5,328 | 5,345 | 894,000 | 1,781.67 |
| 2023-12-20 | 5,319 | 5,387 | 5,319 | 5,378 | 1,776,200 | 1,792.67 |
| 2023-12-19 | 5,220 | 5,319 | 5,215 | 5,306 | 1,406,200 | 1,768.67 |
| 2023-12-18 | 5,255 | 5,258 | 5,157 | 5,200 | 2,389,500 | 1,733.33 |
| 2023-12-15 | 5,366 | 5,371 | 5,289 | 5,315 | 2,421,200 | 1,771.67 |
| 2023-12-14 | 5,406 | 5,423 | 5,257 | 5,366 | 3,473,600 | 1,788.67 |
| 2023-12-13 | 5,528 | 5,529 | 5,424 | 5,441 | 1,751,000 | 1,813.67 |
| 2023-12-12 | 5,545 | 5,561 | 5,497 | 5,518 | 1,579,100 | 1,839.33 |
| 2023-12-11 | 5,498 | 5,524 | 5,475 | 5,493 | 1,261,500 | 1,831 |
| 2023-12-08 | 5,482 | 5,488 | 5,434 | 5,465 | 2,687,300 | 1,821.67 |
| 2023-12-07 | 5,600 | 5,600 | 5,513 | 5,566 | 2,528,800 | 1,855.33 |
| 2023-12-06 | 5,476 | 5,600 | 5,467 | 5,594 | 3,861,800 | 1,864.67 |
| 2023-12-05 | 5,479 | 5,542 | 5,460 | 5,477 | 2,127,700 | 1,825.67 |
| 2023-12-04 | 5,504 | 5,513 | 5,415 | 5,441 | 2,420,500 | 1,813.67 |
| 2023-12-01 | 5,490 | 5,528 | 5,473 | 5,502 | 3,239,700 | 1,834 |
| 2023-11-30 | 5,500 | 5,525 | 5,376 | 5,455 | 4,721,500 | 1,818.33 |
| 2023-11-29 | 5,410 | 5,555 | 5,403 | 5,491 | 7,644,900 | 1,830.33 |
| 2023-11-28 | 5,451 | 5,466 | 5,403 | 5,450 | 2,782,300 | 1,816.67 |
| 2023-11-27 | 5,510 | 5,536 | 5,431 | 5,442 | 1,652,600 | 1,814 |
| 2023-11-24 | 5,480 | 5,556 | 5,443 | 5,509 | 1,836,000 | 1,836.33 |
| 2023-11-22 | 5,402 | 5,456 | 5,382 | 5,422 | 2,174,200 | 1,807.33 |
| 2023-11-21 | 5,510 | 5,528 | 5,429 | 5,430 | 1,760,200 | 1,810 |
| 2023-11-20 | 5,550 | 5,613 | 5,524 | 5,525 | 1,504,100 | 1,841.67 |
| 2023-11-17 | 5,500 | 5,605 | 5,493 | 5,570 | 3,575,900 | 1,856.67 |
| 2023-11-16 | 5,820 | 5,856 | 5,752 | 5,804 | 1,528,700 | 1,934.67 |
| 2023-11-15 | 5,903 | 5,944 | 5,821 | 5,908 | 1,922,200 | 1,969.33 |
| 2023-11-14 | 5,901 | 5,940 | 5,879 | 5,932 | 1,659,800 | 1,977.33 |
| 2023-11-13 | 5,840 | 5,915 | 5,777 | 5,870 | 2,089,100 | 1,956.67 |
| 2023-11-10 | 5,650 | 5,680 | 5,613 | 5,668 | 1,153,500 | 1,889.33 |
| 2023-11-09 | 5,557 | 5,678 | 5,505 | 5,672 | 1,131,200 | 1,890.67 |
| 2023-11-08 | 5,600 | 5,626 | 5,513 | 5,557 | 910,500 | 1,852.33 |
| 2023-11-07 | 5,654 | 5,685 | 5,591 | 5,611 | 1,003,700 | 1,870.33 |
| 2023-11-06 | 5,649 | 5,717 | 5,637 | 5,662 | 1,787,400 | 1,887.33 |
| 2023-11-02 | 5,623 | 5,630 | 5,508 | 5,560 | 1,185,100 | 1,853.33 |
| 2023-11-01 | 5,510 | 5,590 | 5,501 | 5,581 | 1,399,900 | 1,860.33 |
| 2023-10-31 | 5,404 | 5,482 | 5,389 | 5,436 | 1,196,100 | 1,812 |
| 2023-10-30 | 5,340 | 5,391 | 5,331 | 5,385 | 930,300 | 1,795 |
| 2023-10-27 | 5,300 | 5,377 | 5,282 | 5,370 | 1,222,800 | 1,790 |
| 2023-10-26 | 5,302 | 5,326 | 5,280 | 5,297 | 1,340,900 | 1,765.67 |
| 2023-10-25 | 5,355 | 5,394 | 5,339 | 5,357 | 1,073,400 | 1,785.67 |
| 2023-10-24 | 5,334 | 5,352 | 5,214 | 5,337 | 1,380,800 | 1,779 |
| 2023-10-23 | 5,309 | 5,355 | 5,275 | 5,300 | 976,000 | 1,766.67 |
| 2023-10-20 | 5,280 | 5,317 | 5,250 | 5,281 | 828,400 | 1,760.33 |
| 2023-10-19 | 5,250 | 5,328 | 5,250 | 5,284 | 1,113,300 | 1,761.33 |
| 2023-10-18 | 5,323 | 5,329 | 5,202 | 5,265 | 2,260,900 | 1,755 |
| 2023-10-17 | 5,405 | 5,432 | 5,336 | 5,345 | 1,789,100 | 1,781.67 |
| 2023-10-16 | 5,544 | 5,553 | 5,364 | 5,376 | 1,971,700 | 1,792 |
| 2023-10-13 | 5,533 | 5,600 | 5,526 | 5,562 | 1,390,300 | 1,854 |
| 2023-10-12 | 5,599 | 5,612 | 5,552 | 5,567 | 1,156,800 | 1,855.67 |
| 2023-10-11 | 5,597 | 5,604 | 5,539 | 5,543 | 912,900 | 1,847.67 |
| 2023-10-10 | 5,535 | 5,618 | 5,525 | 5,586 | 1,322,900 | 1,862 |
| 2023-10-06 | 5,422 | 5,524 | 5,414 | 5,514 | 1,394,300 | 1,838 |
| 2023-10-05 | 5,333 | 5,429 | 5,304 | 5,414 | 1,333,600 | 1,804.67 |
| 2023-10-04 | 5,370 | 5,370 | 5,250 | 5,274 | 1,917,100 | 1,758 |
| 2023-10-03 | 5,560 | 5,562 | 5,446 | 5,454 | 1,639,900 | 1,818 |
| 2023-10-02 | 5,566 | 5,659 | 5,537 | 5,562 | 1,593,800 | 1,854 |
| 2023-09-29 | 5,620 | 5,629 | 5,564 | 5,590 | 2,225,300 | 1,863.33 |
| 2023-09-28 | 5,700 | 5,728 | 5,577 | 5,620 | 2,312,500 | 1,873.33 |
| 2023-09-27 | 5,715 | 5,736 | 5,635 | 5,736 | 1,481,800 | 1,912 |
| 2023-09-26 | 5,777 | 5,798 | 5,721 | 5,749 | 1,233,900 | 1,916.33 |
| 2023-09-25 | 5,727 | 5,768 | 5,702 | 5,757 | 1,036,200 | 1,919 |
| 2023-09-22 | 5,700 | 5,749 | 5,644 | 5,715 | 1,765,200 | 1,905 |
| 2023-09-21 | 5,813 | 5,848 | 5,766 | 5,772 | 1,276,700 | 1,924 |
| 2023-09-20 | 5,905 | 5,929 | 5,843 | 5,856 | 1,636,300 | 1,952 |
| 2023-09-19 | 5,950 | 5,962 | 5,887 | 5,927 | 1,353,700 | 1,975.67 |
| 2023-09-15 | 5,924 | 5,973 | 5,886 | 5,950 | 2,262,200 | 1,983.33 |
| 2023-09-14 | 5,824 | 5,900 | 5,817 | 5,900 | 1,422,400 | 1,966.67 |
| 2023-09-13 | 5,838 | 5,852 | 5,798 | 5,809 | 1,360,300 | 1,936.33 |
| 2023-09-12 | 5,772 | 5,840 | 5,772 | 5,827 | 1,031,800 | 1,942.33 |
| 2023-09-11 | 5,801 | 5,813 | 5,713 | 5,753 | 904,900 | 1,917.67 |
| 2023-09-08 | 5,736 | 5,816 | 5,720 | 5,785 | 1,787,100 | 1,928.33 |
| 2023-09-07 | 5,765 | 5,835 | 5,746 | 5,767 | 2,168,100 | 1,922.33 |
| 2023-09-06 | 5,898 | 5,898 | 5,715 | 5,751 | 2,718,800 | 1,917 |
| 2023-09-05 | 5,888 | 5,927 | 5,826 | 5,894 | 1,633,900 | 1,964.67 |
| 2023-09-04 | 5,801 | 5,865 | 5,766 | 5,851 | 1,733,700 | 1,950.33 |
| 2023-09-01 | 5,700 | 5,792 | 5,695 | 5,785 | 2,235,400 | 1,928.33 |
| 2023-08-31 | 5,599 | 5,694 | 5,571 | 5,676 | 3,121,200 | 1,892 |
| 2023-08-30 | 5,546 | 5,653 | 5,533 | 5,593 | 1,727,600 | 1,864.33 |
| 2023-08-29 | 5,564 | 5,582 | 5,525 | 5,545 | 938,600 | 1,848.33 |
| 2023-08-28 | 5,478 | 5,551 | 5,470 | 5,543 | 1,052,800 | 1,847.67 |
| 2023-08-25 | 5,372 | 5,478 | 5,372 | 5,454 | 1,402,300 | 1,818 |
| 2023-08-24 | 5,386 | 5,418 | 5,344 | 5,409 | 974,500 | 1,803 |
| 2023-08-23 | 5,334 | 5,402 | 5,334 | 5,392 | 1,155,500 | 1,797.33 |
| 2023-08-22 | 5,280 | 5,328 | 5,258 | 5,326 | 1,259,800 | 1,775.33 |
| 2023-08-21 | 5,300 | 5,354 | 5,276 | 5,302 | 1,620,500 | 1,767.33 |
| 2023-08-18 | 5,400 | 5,408 | 5,301 | 5,326 | 1,453,300 | 1,775.33 |
| 2023-08-17 | 5,490 | 5,504 | 5,389 | 5,458 | 1,463,600 | 1,819.33 |
| 2023-08-16 | 5,544 | 5,559 | 5,481 | 5,488 | 1,016,200 | 1,829.33 |
| 2023-08-15 | 5,559 | 5,593 | 5,554 | 5,570 | 1,159,400 | 1,856.67 |
| 2023-08-14 | 5,654 | 5,685 | 5,503 | 5,543 | 1,917,000 | 1,847.67 |
| 2023-08-10 | 5,711 | 5,769 | 5,488 | 5,690 | 3,866,300 | 1,896.67 |
| 2023-08-09 | 5,450 | 5,464 | 5,331 | 5,416 | 2,231,000 | 1,805.33 |
| 2023-08-08 | 5,513 | 5,549 | 5,506 | 5,509 | 1,086,600 | 1,836.33 |
| 2023-08-07 | 5,452 | 5,494 | 5,405 | 5,477 | 1,130,400 | 1,825.67 |
| 2023-08-04 | 5,449 | 5,485 | 5,401 | 5,478 | 1,311,600 | 1,826 |
| 2023-08-03 | 5,484 | 5,514 | 5,445 | 5,481 | 1,537,100 | 1,827 |
| 2023-08-02 | 5,626 | 5,628 | 5,496 | 5,515 | 2,123,900 | 1,838.33 |
| 2023-08-01 | 5,620 | 5,631 | 5,547 | 5,630 | 1,415,400 | 1,876.67 |
| 2023-07-31 | 5,666 | 5,732 | 5,504 | 5,595 | 2,428,200 | 1,865 |
| 2023-07-28 | 5,601 | 5,679 | 5,548 | 5,614 | 1,957,700 | 1,871.33 |
| 2023-07-27 | 5,688 | 5,688 | 5,629 | 5,683 | 1,067,400 | 1,894.33 |
| 2023-07-26 | 5,682 | 5,757 | 5,661 | 5,719 | 1,479,600 | 1,906.33 |
| 2023-07-25 | 5,682 | 5,684 | 5,639 | 5,662 | 963,200 | 1,887.33 |
| 2023-07-24 | 5,585 | 5,679 | 5,578 | 5,666 | 1,499,200 | 1,888.67 |
| 2023-07-21 | 5,511 | 5,565 | 5,499 | 5,540 | 1,056,800 | 1,846.67 |
| 2023-07-20 | 5,508 | 5,543 | 5,475 | 5,487 | 848,200 | 1,829 |
| 2023-07-19 | 5,478 | 5,512 | 5,455 | 5,488 | 935,100 | 1,829.33 |
| 2023-07-18 | 5,412 | 5,482 | 5,397 | 5,447 | 1,062,000 | 1,815.67 |
| 2023-07-14 | 5,452 | 5,499 | 5,369 | 5,387 | 1,510,900 | 1,795.67 |
| 2023-07-13 | 5,386 | 5,401 | 5,361 | 5,386 | 1,008,900 | 1,795.33 |
| 2023-07-12 | 5,426 | 5,428 | 5,361 | 5,385 | 899,800 | 1,795 |
| 2023-07-11 | 5,455 | 5,470 | 5,386 | 5,394 | 1,234,000 | 1,798 |
| 2023-07-10 | 5,530 | 5,540 | 5,423 | 5,452 | 1,654,800 | 1,817.33 |
| 2023-07-07 | 5,606 | 5,642 | 5,542 | 5,558 | 1,621,500 | 1,852.67 |
| 2023-07-06 | 5,592 | 5,638 | 5,574 | 5,579 | 1,310,700 | 1,859.67 |
| 2023-07-05 | 5,570 | 5,629 | 5,555 | 5,584 | 966,700 | 1,861.33 |
| 2023-07-04 | 5,640 | 5,660 | 5,602 | 5,613 | 870,200 | 1,871 |
| 2023-07-03 | 5,600 | 5,668 | 5,599 | 5,653 | 1,168,200 | 1,884.33 |
| 2023-06-30 | 5,616 | 5,637 | 5,541 | 5,574 | 2,320,000 | 1,858 |
| 2023-06-29 | 5,657 | 5,685 | 5,633 | 5,641 | 1,262,900 | 1,880.33 |
| 2023-06-28 | 5,637 | 5,724 | 5,617 | 5,703 | 1,284,900 | 1,901 |
| 2023-06-27 | 5,623 | 5,636 | 5,552 | 5,609 | 1,484,200 | 1,869.67 |
| 2023-06-26 | 5,602 | 5,665 | 5,575 | 5,641 | 1,090,600 | 1,880.33 |
| 2023-06-23 | 5,702 | 5,753 | 5,627 | 5,659 | 1,504,400 | 1,886.33 |
| 2023-06-22 | 5,634 | 5,721 | 5,621 | 5,656 | 1,107,700 | 1,885.33 |
| 2023-06-21 | 5,570 | 5,675 | 5,559 | 5,663 | 1,422,700 | 1,887.67 |
| 2023-06-20 | 5,609 | 5,620 | 5,564 | 5,591 | 1,706,500 | 1,863.67 |
| 2023-06-19 | 5,662 | 5,686 | 5,582 | 5,605 | 1,804,000 | 1,868.33 |
| 2023-06-16 | 5,693 | 5,729 | 5,641 | 5,690 | 3,477,200 | 1,896.67 |
| 2023-06-15 | 5,771 | 5,796 | 5,745 | 5,752 | 1,307,300 | 1,917.33 |
| 2023-06-14 | 5,720 | 5,815 | 5,705 | 5,767 | 1,646,500 | 1,922.33 |
| 2023-06-13 | 5,674 | 5,720 | 5,647 | 5,689 | 1,913,900 | 1,896.33 |
| 2023-06-12 | 5,615 | 5,696 | 5,604 | 5,662 | 1,450,600 | 1,887.33 |
| 2023-06-09 | 5,581 | 5,623 | 5,525 | 5,594 | 2,267,500 | 1,864.67 |
| 2023-06-08 | 5,521 | 5,547 | 5,447 | 5,481 | 1,384,500 | 1,827 |
| 2023-06-07 | 5,565 | 5,598 | 5,452 | 5,470 | 1,992,500 | 1,823.33 |
| 2023-06-06 | 5,515 | 5,565 | 5,461 | 5,555 | 1,537,300 | 1,851.67 |
| 2023-06-05 | 5,454 | 5,511 | 5,416 | 5,509 | 1,682,500 | 1,836.33 |
| 2023-06-02 | 5,365 | 5,425 | 5,334 | 5,402 | 1,644,500 | 1,800.67 |
| 2023-06-01 | 5,409 | 5,449 | 5,357 | 5,369 | 2,219,800 | 1,789.67 |
| 2023-05-31 | 5,354 | 5,465 | 5,340 | 5,409 | 5,188,000 | 1,803 |
| 2023-05-30 | 5,335 | 5,350 | 5,304 | 5,314 | 1,229,400 | 1,771.33 |
| 2023-05-29 | 5,479 | 5,479 | 5,354 | 5,354 | 1,560,900 | 1,784.67 |
| 2023-05-26 | 5,405 | 5,412 | 5,374 | 5,398 | 1,500,200 | 1,799.33 |
| 2023-05-25 | 5,407 | 5,432 | 5,363 | 5,384 | 1,759,500 | 1,794.67 |
| 2023-05-24 | 5,480 | 5,514 | 5,440 | 5,440 | 1,232,500 | 1,813.33 |
| 2023-05-23 | 5,537 | 5,599 | 5,515 | 5,540 | 1,429,100 | 1,846.67 |
| 2023-05-22 | 5,489 | 5,591 | 5,485 | 5,573 | 1,122,300 | 1,857.67 |
| 2023-05-19 | 5,577 | 5,586 | 5,543 | 5,550 | 1,136,500 | 1,850 |
| 2023-05-18 | 5,707 | 5,712 | 5,573 | 5,573 | 1,929,500 | 1,857.67 |
| 2023-05-17 | 5,602 | 5,667 | 5,584 | 5,657 | 2,115,100 | 1,885.67 |
| 2023-05-16 | 5,535 | 5,587 | 5,480 | 5,576 | 2,190,900 | 1,858.67 |
| 2023-05-15 | 5,548 | 5,587 | 5,488 | 5,535 | 2,847,600 | 1,845 |
| 2023-05-12 | 5,313 | 5,369 | 5,255 | 5,355 | 2,309,600 | 1,785 |
| 2023-05-11 | 5,207 | 5,235 | 5,177 | 5,231 | 1,350,500 | 1,743.67 |
| 2023-05-10 | 5,283 | 5,290 | 5,228 | 5,237 | 1,535,600 | 1,745.67 |
| 2023-05-09 | 5,261 | 5,300 | 5,247 | 5,296 | 1,476,600 | 1,765.33 |
| 2023-05-08 | 5,232 | 5,282 | 5,217 | 5,237 | 1,834,300 | 1,745.67 |
| 2023-05-02 | 5,315 | 5,319 | 5,253 | 5,268 | 980,100 | 1,756 |
| 2023-05-01 | 5,251 | 5,316 | 5,245 | 5,296 | 1,261,500 | 1,765.33 |
| 2023-04-28 | 5,256 | 5,276 | 5,205 | 5,243 | 1,448,700 | 1,747.67 |
| 2023-04-27 | 5,228 | 5,258 | 5,203 | 5,226 | 1,416,300 | 1,742 |
| 2023-04-26 | 5,360 | 5,435 | 5,212 | 5,250 | 3,630,400 | 1,750 |
| 2023-04-25 | 5,134 | 5,165 | 5,119 | 5,163 | 1,852,700 | 1,721 |
| 2023-04-24 | 5,121 | 5,126 | 5,057 | 5,085 | 1,462,300 | 1,695 |
| 2023-04-21 | 5,050 | 5,098 | 5,040 | 5,093 | 1,355,500 | 1,697.67 |
| 2023-04-20 | 5,043 | 5,074 | 5,040 | 5,063 | 1,394,900 | 1,687.67 |
| 2023-04-19 | 4,985 | 5,018 | 4,970 | 5,010 | 1,351,200 | 1,670 |
| 2023-04-18 | 4,935 | 5,009 | 4,935 | 4,974 | 1,585,500 | 1,658 |
| 2023-04-17 | 4,900 | 4,907 | 4,854 | 4,886 | 920,600 | 1,628.67 |
| 2023-04-14 | 4,800 | 4,873 | 4,776 | 4,870 | 2,062,500 | 1,623.33 |
| 2023-04-13 | 4,900 | 4,908 | 4,853 | 4,870 | 1,502,500 | 1,623.33 |
| 2023-04-12 | 4,934 | 4,962 | 4,926 | 4,940 | 1,038,000 | 1,646.67 |
| 2023-04-11 | 4,975 | 4,991 | 4,928 | 4,937 | 1,036,000 | 1,645.67 |
| 2023-04-10 | 4,960 | 4,979 | 4,928 | 4,950 | 869,900 | 1,650 |
| 2023-04-07 | 4,948 | 4,969 | 4,928 | 4,928 | 1,077,500 | 1,642.67 |
| 2023-04-06 | 4,932 | 4,973 | 4,914 | 4,955 | 1,341,700 | 1,651.67 |
| 2023-04-05 | 5,000 | 5,002 | 4,930 | 4,932 | 1,592,600 | 1,644 |
| 2023-04-04 | 4,936 | 5,021 | 4,928 | 5,014 | 1,829,200 | 1,671.33 |
| 2023-04-03 | 4,912 | 4,975 | 4,899 | 4,961 | 1,354,500 | 1,653.67 |
| 2023-03-31 | 4,930 | 4,943 | 4,904 | 4,924 | 1,925,800 | 1,641.33 |
| 2023-03-30 | 4,935 | 4,945 | 4,903 | 4,934 | 1,561,800 | 1,644.67 |
| 2023-03-29 | 4,870 | 4,889 | 4,820 | 4,889 | 1,726,500 | 1,629.67 |
| 2023-03-28 | 4,838 | 4,857 | 4,801 | 4,825 | 858,300 | 1,608.33 |
| 2023-03-27 | 4,810 | 4,853 | 4,793 | 4,810 | 1,318,900 | 1,603.33 |
| 2023-03-24 | 4,755 | 4,806 | 4,733 | 4,781 | 1,238,700 | 1,593.67 |
| 2023-03-23 | 4,713 | 4,792 | 4,713 | 4,764 | 969,200 | 1,588 |
| 2023-03-22 | 4,742 | 4,811 | 4,724 | 4,752 | 1,673,000 | 1,584 |
| 2023-03-20 | 4,747 | 4,751 | 4,653 | 4,672 | 1,381,300 | 1,557.33 |
| 2023-03-17 | 4,716 | 4,752 | 4,703 | 4,740 | 1,727,100 | 1,580 |
| 2023-03-16 | 4,618 | 4,740 | 4,606 | 4,723 | 1,907,900 | 1,574.33 |
| 2023-03-15 | 4,707 | 4,722 | 4,651 | 4,688 | 1,477,400 | 1,562.67 |
| 2023-03-14 | 4,735 | 4,735 | 4,583 | 4,654 | 2,394,400 | 1,551.33 |
| 2023-03-13 | 4,829 | 4,844 | 4,741 | 4,789 | 1,613,500 | 1,596.33 |
| 2023-03-10 | 4,860 | 4,893 | 4,844 | 4,866 | 2,114,400 | 1,622 |
| 2023-03-09 | 4,882 | 4,890 | 4,832 | 4,851 | 1,566,400 | 1,617 |
| 2023-03-08 | 4,848 | 4,894 | 4,836 | 4,877 | 1,400,800 | 1,625.67 |
| 2023-03-07 | 4,863 | 4,881 | 4,842 | 4,848 | 1,149,100 | 1,616 |
| 2023-03-06 | 4,879 | 4,883 | 4,842 | 4,862 | 1,710,400 | 1,620.67 |
| 2023-03-03 | 4,868 | 4,873 | 4,808 | 4,836 | 2,279,500 | 1,612 |
| 2023-03-02 | 4,805 | 4,875 | 4,778 | 4,865 | 2,097,900 | 1,621.67 |
| 2023-03-01 | 4,782 | 4,814 | 4,715 | 4,809 | 2,474,200 | 1,603 |
| 2023-02-28 | 4,836 | 4,892 | 4,812 | 4,816 | 3,058,900 | 1,605.33 |
| 2023-02-27 | 4,780 | 4,832 | 4,777 | 4,812 | 3,537,000 | 1,604 |
| 2023-02-24 | 4,750 | 4,796 | 4,721 | 4,747 | 4,750,100 | 1,582.33 |
| 2023-02-22 | 4,733 | 4,760 | 4,701 | 4,751 | 4,131,000 | 1,583.67 |
| 2023-02-21 | 4,731 | 4,767 | 4,706 | 4,736 | 2,975,200 | 1,578.67 |
| 2023-02-20 | 4,725 | 4,777 | 4,691 | 4,711 | 3,582,000 | 1,570.33 |
| 2023-02-17 | 4,600 | 4,669 | 4,572 | 4,668 | 4,868,700 | 1,556 |
| 2023-02-16 | 4,449 | 4,554 | 4,405 | 4,545 | 2,990,100 | 1,515 |
| 2023-02-15 | 4,403 | 4,442 | 4,353 | 4,406 | 2,115,000 | 1,468.67 |
| 2023-02-14 | 4,416 | 4,444 | 4,374 | 4,438 | 2,440,000 | 1,479.33 |
| 2023-02-13 | 4,295 | 4,315 | 4,271 | 4,309 | 1,556,100 | 1,436.33 |
| 2023-02-10 | 4,286 | 4,300 | 4,248 | 4,274 | 1,674,000 | 1,424.67 |
| 2023-02-09 | 4,272 | 4,292 | 4,238 | 4,278 | 1,288,500 | 1,426 |
| 2023-02-08 | 4,294 | 4,301 | 4,217 | 4,266 | 1,616,800 | 1,422 |
| 2023-02-07 | 4,378 | 4,388 | 4,312 | 4,325 | 909,500 | 1,441.67 |
| 2023-02-06 | 4,360 | 4,375 | 4,331 | 4,336 | 1,365,900 | 1,445.33 |
| 2023-02-03 | 4,303 | 4,338 | 4,297 | 4,324 | 1,215,000 | 1,441.33 |
| 2023-02-02 | 4,295 | 4,305 | 4,275 | 4,293 | 1,118,900 | 1,431 |
| 2023-02-01 | 4,310 | 4,324 | 4,272 | 4,273 | 903,200 | 1,424.33 |
| 2023-01-31 | 4,271 | 4,301 | 4,260 | 4,282 | 1,286,100 | 1,427.33 |
| 2023-01-30 | 4,238 | 4,258 | 4,213 | 4,233 | 1,330,800 | 1,411 |
| 2023-01-27 | 4,285 | 4,301 | 4,250 | 4,263 | 1,157,700 | 1,421 |
| 2023-01-26 | 4,317 | 4,330 | 4,280 | 4,285 | 1,390,500 | 1,428.33 |
| 2023-01-25 | 4,250 | 4,296 | 4,233 | 4,296 | 1,472,300 | 1,432 |
| 2023-01-24 | 4,197 | 4,237 | 4,182 | 4,232 | 1,175,200 | 1,410.67 |
| 2023-01-23 | 4,179 | 4,190 | 4,149 | 4,154 | 1,205,200 | 1,384.67 |
| 2023-01-20 | 4,150 | 4,157 | 4,118 | 4,148 | 1,059,500 | 1,382.67 |
| 2023-01-19 | 4,117 | 4,153 | 4,105 | 4,120 | 1,493,100 | 1,373.33 |
| 2023-01-18 | 4,107 | 4,197 | 4,078 | 4,179 | 1,788,100 | 1,393 |
| 2023-01-17 | 4,042 | 4,072 | 4,038 | 4,064 | 1,291,900 | 1,354.67 |
| 2023-01-16 | 4,080 | 4,080 | 4,027 | 4,036 | 1,267,100 | 1,345.33 |
| 2023-01-13 | 4,094 | 4,123 | 4,055 | 4,063 | 1,766,200 | 1,354.33 |
| 2023-01-12 | 4,127 | 4,183 | 4,105 | 4,156 | 2,177,200 | 1,385.33 |
| 2023-01-11 | 4,071 | 4,103 | 4,058 | 4,089 | 1,502,100 | 1,363 |
| 2023-01-10 | 4,076 | 4,096 | 4,039 | 4,057 | 1,459,900 | 1,352.33 |
| 2023-01-06 | 4,048 | 4,083 | 4,037 | 4,070 | 1,442,400 | 1,356.67 |
| 2023-01-05 | 4,032 | 4,055 | 3,993 | 4,055 | 1,335,500 | 1,351.67 |
| 2023-01-04 | 4,075 | 4,087 | 4,007 | 4,052 | 1,550,200 | 1,350.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
