2579 コカ・コーラ ボトラーズジャパンホールディングス(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 | 2,024 | 2,036 | 2,004.5 | 2,024.5 | 470,100 | 2,024.50 |
| 2023-12-28 | 2,013.5 | 2,028 | 2,006 | 2,007 | 368,100 | 2,007 |
| 2023-12-27 | 2,048 | 2,052.5 | 2,037 | 2,049 | 596,700 | 2,049 |
| 2023-12-26 | 2,053 | 2,054 | 2,023.5 | 2,042.5 | 446,700 | 2,042.50 |
| 2023-12-25 | 2,046 | 2,065 | 2,035 | 2,046 | 337,200 | 2,046 |
| 2023-12-22 | 2,031 | 2,051.5 | 2,019 | 2,045 | 498,000 | 2,045 |
| 2023-12-21 | 2,040 | 2,053 | 2,033 | 2,041.5 | 303,600 | 2,041.50 |
| 2023-12-20 | 2,080 | 2,097 | 2,048 | 2,053 | 441,600 | 2,053 |
| 2023-12-19 | 2,101 | 2,116.5 | 2,076.5 | 2,090.5 | 1,056,300 | 2,090.50 |
| 2023-12-18 | 1,987 | 2,039 | 1,981 | 2,039 | 668,300 | 2,039 |
| 2023-12-15 | 2,068 | 2,069.5 | 1,988.5 | 2,003.5 | 774,400 | 2,003.50 |
| 2023-12-14 | 2,100 | 2,103 | 2,041 | 2,071.5 | 735,600 | 2,071.50 |
| 2023-12-13 | 2,116 | 2,134.5 | 2,090 | 2,091 | 495,300 | 2,091 |
| 2023-12-12 | 2,172.5 | 2,173.5 | 2,108.5 | 2,116 | 971,500 | 2,116 |
| 2023-12-11 | 2,094 | 2,186 | 2,089.5 | 2,169.5 | 1,472,300 | 2,169.50 |
| 2023-12-08 | 2,090 | 2,122.5 | 2,071 | 2,094 | 1,069,600 | 2,094 |
| 2023-12-07 | 2,055 | 2,085 | 2,049 | 2,073 | 679,800 | 2,073 |
| 2023-12-06 | 2,033 | 2,069 | 2,029 | 2,062 | 667,100 | 2,062 |
| 2023-12-05 | 2,037 | 2,050.5 | 2,024.5 | 2,045 | 663,000 | 2,045 |
| 2023-12-04 | 2,063 | 2,074.5 | 2,038 | 2,040.5 | 1,146,900 | 2,040.50 |
| 2023-12-01 | 2,060.5 | 2,079 | 2,047.5 | 2,079 | 1,572,500 | 2,079 |
| 2023-11-30 | 2,000 | 2,030 | 1,977.5 | 2,025.5 | 1,661,800 | 2,025.50 |
| 2023-11-29 | 1,958.5 | 2,005 | 1,926 | 1,990 | 2,146,100 | 1,990 |
| 2023-11-28 | 1,925.5 | 1,979 | 1,907 | 1,959.5 | 1,511,400 | 1,959.50 |
| 2023-11-27 | 1,915.5 | 1,919 | 1,880.5 | 1,905.5 | 733,000 | 1,905.50 |
| 2023-11-24 | 1,923.5 | 1,926 | 1,899 | 1,919.5 | 494,800 | 1,919.50 |
| 2023-11-22 | 1,919 | 1,930.5 | 1,908.5 | 1,915.5 | 481,000 | 1,915.50 |
| 2023-11-21 | 1,914 | 1,935.5 | 1,893 | 1,920 | 685,700 | 1,920 |
| 2023-11-20 | 1,930.5 | 1,961.5 | 1,919.5 | 1,919.5 | 534,100 | 1,919.50 |
| 2023-11-17 | 1,932 | 1,948.5 | 1,927 | 1,946.5 | 1,081,300 | 1,946.50 |
| 2023-11-16 | 1,989 | 1,992 | 1,921 | 1,929 | 1,006,900 | 1,929 |
| 2023-11-15 | 1,997 | 2,007.5 | 1,976 | 1,989 | 783,100 | 1,989 |
| 2023-11-14 | 2,069.5 | 2,069.5 | 1,982.5 | 2,007 | 1,084,300 | 2,007 |
| 2023-11-13 | 2,028 | 2,094 | 1,992.5 | 2,057.5 | 1,761,600 | 2,057.50 |
| 2023-11-10 | 2,017 | 2,043 | 1,944 | 2,035 | 2,535,000 | 2,035 |
| 2023-11-09 | 1,981.5 | 2,014 | 1,944 | 2,011.5 | 1,286,600 | 2,011.50 |
| 2023-11-08 | 1,951 | 1,991.5 | 1,950 | 1,985 | 1,350,400 | 1,985 |
| 2023-11-07 | 2,010 | 2,019.5 | 1,975.5 | 1,976.5 | 702,300 | 1,976.50 |
| 2023-11-06 | 2,020 | 2,020 | 1,995.5 | 2,007 | 672,100 | 2,007 |
| 2023-11-02 | 2,024 | 2,028 | 1,999 | 2,008.5 | 614,000 | 2,008.50 |
| 2023-11-01 | 2,021 | 2,028.5 | 2,007 | 2,024 | 721,800 | 2,024 |
| 2023-10-31 | 1,985.5 | 2,039.5 | 1,980.5 | 2,019 | 746,600 | 2,019 |
| 2023-10-30 | 1,968 | 1,985.5 | 1,956.5 | 1,973.5 | 782,000 | 1,973.50 |
| 2023-10-27 | 1,935.5 | 1,999.5 | 1,924.5 | 1,996 | 915,300 | 1,996 |
| 2023-10-26 | 1,918.5 | 1,946 | 1,908 | 1,938 | 826,400 | 1,938 |
| 2023-10-25 | 1,930 | 1,958 | 1,925 | 1,943 | 530,300 | 1,943 |
| 2023-10-24 | 1,907.5 | 1,923.5 | 1,871 | 1,915 | 813,900 | 1,915 |
| 2023-10-23 | 1,893 | 1,923 | 1,886 | 1,909 | 850,400 | 1,909 |
| 2023-10-20 | 1,871 | 1,902 | 1,862 | 1,887 | 945,800 | 1,887 |
| 2023-10-19 | 1,842 | 1,899 | 1,841.5 | 1,890.5 | 857,300 | 1,890.50 |
| 2023-10-18 | 1,829 | 1,861 | 1,817 | 1,853 | 821,900 | 1,853 |
| 2023-10-17 | 1,828.5 | 1,849.5 | 1,825 | 1,826.5 | 848,000 | 1,826.50 |
| 2023-10-16 | 1,837 | 1,839.5 | 1,803 | 1,820.5 | 844,100 | 1,820.50 |
| 2023-10-13 | 1,832.5 | 1,861 | 1,826.5 | 1,845 | 698,500 | 1,845 |
| 2023-10-12 | 1,894 | 1,894.5 | 1,853.5 | 1,855 | 1,045,700 | 1,855 |
| 2023-10-11 | 1,894.5 | 1,910 | 1,880 | 1,894.5 | 783,000 | 1,894.50 |
| 2023-10-10 | 1,884.5 | 1,899 | 1,871 | 1,890 | 960,500 | 1,890 |
| 2023-10-06 | 1,885.5 | 1,903 | 1,879 | 1,890.5 | 566,500 | 1,890.50 |
| 2023-10-05 | 1,888 | 1,900 | 1,850.5 | 1,885 | 1,111,000 | 1,885 |
| 2023-10-04 | 1,925 | 1,936 | 1,886 | 1,896 | 857,200 | 1,896 |
| 2023-10-03 | 1,963 | 1,963 | 1,932 | 1,938.5 | 487,300 | 1,938.50 |
| 2023-10-02 | 1,966 | 1,995 | 1,953.5 | 1,964.5 | 637,500 | 1,964.50 |
| 2023-09-29 | 1,997 | 2,000.5 | 1,948 | 1,966 | 810,200 | 1,966 |
| 2023-09-28 | 2,003 | 2,024.5 | 1,991 | 2,002 | 468,300 | 2,002 |
| 2023-09-27 | 2,010 | 2,022 | 1,983 | 2,021.5 | 599,400 | 2,021.50 |
| 2023-09-26 | 2,006.5 | 2,016.5 | 1,981.5 | 2,003.5 | 527,500 | 2,003.50 |
| 2023-09-25 | 2,015 | 2,029.5 | 2,006.5 | 2,020 | 410,000 | 2,020 |
| 2023-09-22 | 1,981.5 | 2,012 | 1,962.5 | 2,000 | 608,500 | 2,000 |
| 2023-09-21 | 1,995 | 2,014 | 1,992.5 | 2,002.5 | 426,000 | 2,002.50 |
| 2023-09-20 | 2,046 | 2,054.5 | 2,000 | 2,004 | 771,200 | 2,004 |
| 2023-09-19 | 2,050 | 2,067.5 | 2,026.5 | 2,067 | 785,500 | 2,067 |
| 2023-09-15 | 2,047.5 | 2,095.5 | 2,041.5 | 2,067.5 | 1,246,700 | 2,067.50 |
| 2023-09-14 | 2,023 | 2,058 | 2,011 | 2,048.5 | 973,700 | 2,048.50 |
| 2023-09-13 | 1,996 | 2,013.5 | 1,977 | 2,002.5 | 808,100 | 2,002.50 |
| 2023-09-12 | 1,966 | 1,983.5 | 1,960 | 1,980 | 417,200 | 1,980 |
| 2023-09-11 | 1,979.5 | 1,985 | 1,947 | 1,968 | 481,100 | 1,968 |
| 2023-09-08 | 1,972 | 2,003 | 1,948.5 | 1,980.5 | 994,500 | 1,980.50 |
| 2023-09-07 | 1,940 | 1,958.5 | 1,933 | 1,949.5 | 518,100 | 1,949.50 |
| 2023-09-06 | 1,952.5 | 1,959 | 1,935.5 | 1,942.5 | 640,400 | 1,942.50 |
| 2023-09-05 | 1,959 | 1,974.5 | 1,934 | 1,952 | 764,600 | 1,952 |
| 2023-09-04 | 1,930.5 | 1,951 | 1,907 | 1,946 | 851,300 | 1,946 |
| 2023-09-01 | 1,915 | 1,941 | 1,902 | 1,930 | 859,400 | 1,930 |
| 2023-08-31 | 1,912.5 | 1,918.5 | 1,890.5 | 1,898.5 | 639,600 | 1,898.50 |
| 2023-08-30 | 1,886 | 1,907 | 1,869.5 | 1,897 | 511,200 | 1,897 |
| 2023-08-29 | 1,880 | 1,897.5 | 1,870.5 | 1,889 | 400,800 | 1,889 |
| 2023-08-28 | 1,865 | 1,884 | 1,841.5 | 1,870 | 545,000 | 1,870 |
| 2023-08-25 | 1,877.5 | 1,880 | 1,836.5 | 1,843.5 | 511,000 | 1,843.50 |
| 2023-08-24 | 1,905 | 1,905.5 | 1,871 | 1,872 | 445,000 | 1,872 |
| 2023-08-23 | 1,897.5 | 1,919.5 | 1,893.5 | 1,898.5 | 437,400 | 1,898.50 |
| 2023-08-22 | 1,908 | 1,915 | 1,886 | 1,914.5 | 711,200 | 1,914.50 |
| 2023-08-21 | 1,900 | 1,925 | 1,899 | 1,908.5 | 790,300 | 1,908.50 |
| 2023-08-18 | 1,875 | 1,882 | 1,854 | 1,872 | 708,800 | 1,872 |
| 2023-08-17 | 1,889.5 | 1,907 | 1,871 | 1,887.5 | 1,217,600 | 1,887.50 |
| 2023-08-16 | 1,847.5 | 1,916.5 | 1,835.5 | 1,904 | 1,319,100 | 1,904 |
| 2023-08-15 | 1,831.5 | 1,858.5 | 1,816 | 1,838 | 1,118,500 | 1,838 |
| 2023-08-14 | 1,980 | 1,981.5 | 1,810 | 1,814.5 | 2,317,700 | 1,814.50 |
| 2023-08-10 | 1,815.5 | 2,050.5 | 1,815.5 | 1,991.5 | 6,543,200 | 1,991.50 |
| 2023-08-09 | 1,680 | 1,680 | 1,650.5 | 1,664 | 904,500 | 1,664 |
| 2023-08-08 | 1,645 | 1,682 | 1,644.5 | 1,680.5 | 860,600 | 1,680.50 |
| 2023-08-07 | 1,616 | 1,636.5 | 1,604 | 1,635 | 624,300 | 1,635 |
| 2023-08-04 | 1,608 | 1,615.5 | 1,594.5 | 1,612 | 387,400 | 1,612 |
| 2023-08-03 | 1,617 | 1,624 | 1,598.5 | 1,615 | 593,800 | 1,615 |
| 2023-08-02 | 1,633.5 | 1,634.5 | 1,612 | 1,620.5 | 514,200 | 1,620.50 |
| 2023-08-01 | 1,637.5 | 1,645 | 1,622 | 1,638.5 | 479,900 | 1,638.50 |
| 2023-07-31 | 1,646 | 1,650.5 | 1,633.5 | 1,639.5 | 474,900 | 1,639.50 |
| 2023-07-28 | 1,640 | 1,648.5 | 1,620 | 1,623.5 | 681,000 | 1,623.50 |
| 2023-07-27 | 1,641 | 1,658 | 1,627 | 1,656.5 | 628,300 | 1,656.50 |
| 2023-07-26 | 1,620 | 1,638 | 1,615 | 1,635 | 501,000 | 1,635 |
| 2023-07-25 | 1,614 | 1,619.5 | 1,606.5 | 1,616.5 | 440,000 | 1,616.50 |
| 2023-07-24 | 1,610 | 1,619.5 | 1,605 | 1,612.5 | 548,500 | 1,612.50 |
| 2023-07-21 | 1,570 | 1,591 | 1,564.5 | 1,591 | 561,900 | 1,591 |
| 2023-07-20 | 1,566.5 | 1,571 | 1,559.5 | 1,561.5 | 421,800 | 1,561.50 |
| 2023-07-19 | 1,560 | 1,564.5 | 1,554 | 1,560.5 | 426,500 | 1,560.50 |
| 2023-07-18 | 1,553 | 1,565 | 1,545.5 | 1,552 | 497,900 | 1,552 |
| 2023-07-14 | 1,550 | 1,558 | 1,535.5 | 1,551 | 515,500 | 1,551 |
| 2023-07-13 | 1,550 | 1,554 | 1,541.5 | 1,547 | 579,700 | 1,547 |
| 2023-07-12 | 1,551 | 1,553.5 | 1,543 | 1,548 | 427,600 | 1,548 |
| 2023-07-11 | 1,542.5 | 1,558 | 1,538 | 1,543.5 | 559,200 | 1,543.50 |
| 2023-07-10 | 1,530 | 1,542 | 1,520.5 | 1,533.5 | 770,500 | 1,533.50 |
| 2023-07-07 | 1,533 | 1,545.5 | 1,522 | 1,536 | 587,100 | 1,536 |
| 2023-07-06 | 1,538 | 1,544.5 | 1,524.5 | 1,536.5 | 532,100 | 1,536.50 |
| 2023-07-05 | 1,537 | 1,539.5 | 1,528 | 1,534 | 390,100 | 1,534 |
| 2023-07-04 | 1,545 | 1,548 | 1,537 | 1,541 | 399,000 | 1,541 |
| 2023-07-03 | 1,530 | 1,543 | 1,530 | 1,538.5 | 504,300 | 1,538.50 |
| 2023-06-30 | 1,517.5 | 1,532 | 1,515 | 1,524 | 594,300 | 1,524 |
| 2023-06-29 | 1,538 | 1,538 | 1,520.5 | 1,523 | 707,100 | 1,523 |
| 2023-06-28 | 1,555 | 1,570.5 | 1,549.5 | 1,565.5 | 714,400 | 1,565.50 |
| 2023-06-27 | 1,559 | 1,563.5 | 1,550.5 | 1,556 | 485,300 | 1,556 |
| 2023-06-26 | 1,558 | 1,567.5 | 1,538 | 1,559 | 589,100 | 1,559 |
| 2023-06-23 | 1,563 | 1,582.5 | 1,558.5 | 1,563 | 627,400 | 1,563 |
| 2023-06-22 | 1,579 | 1,579.5 | 1,554.5 | 1,557.5 | 748,300 | 1,557.50 |
| 2023-06-21 | 1,574 | 1,589.5 | 1,570 | 1,580.5 | 481,300 | 1,580.50 |
| 2023-06-20 | 1,591 | 1,594.5 | 1,553.5 | 1,573.5 | 912,600 | 1,573.50 |
| 2023-06-19 | 1,598 | 1,598 | 1,576.5 | 1,590 | 417,300 | 1,590 |
| 2023-06-16 | 1,582.5 | 1,587 | 1,570 | 1,586.5 | 959,200 | 1,586.50 |
| 2023-06-15 | 1,599.5 | 1,600.5 | 1,580.5 | 1,580.5 | 604,900 | 1,580.50 |
| 2023-06-14 | 1,614.5 | 1,614.5 | 1,594.5 | 1,599.5 | 699,300 | 1,599.50 |
| 2023-06-13 | 1,602 | 1,613.5 | 1,592 | 1,607 | 748,800 | 1,607 |
| 2023-06-12 | 1,600 | 1,613.5 | 1,590.5 | 1,609 | 473,900 | 1,609 |
| 2023-06-09 | 1,598 | 1,607 | 1,588.5 | 1,596 | 557,900 | 1,596 |
| 2023-06-08 | 1,579 | 1,588 | 1,572.5 | 1,574.5 | 473,100 | 1,574.50 |
| 2023-06-07 | 1,600 | 1,611.5 | 1,582 | 1,583 | 507,100 | 1,583 |
| 2023-06-06 | 1,592 | 1,598.5 | 1,582 | 1,598.5 | 335,700 | 1,598.50 |
| 2023-06-05 | 1,598 | 1,600 | 1,581.5 | 1,590 | 580,500 | 1,590 |
| 2023-06-02 | 1,563 | 1,595 | 1,559 | 1,589 | 549,700 | 1,589 |
| 2023-06-01 | 1,561 | 1,581 | 1,561 | 1,573 | 648,000 | 1,573 |
| 2023-05-31 | 1,585 | 1,596 | 1,547 | 1,547 | 1,386,100 | 1,547 |
| 2023-05-30 | 1,567 | 1,582 | 1,557 | 1,578 | 585,800 | 1,578 |
| 2023-05-29 | 1,560 | 1,583 | 1,553 | 1,574 | 524,000 | 1,574 |
| 2023-05-26 | 1,580 | 1,581 | 1,550 | 1,550 | 429,500 | 1,550 |
| 2023-05-25 | 1,581 | 1,589 | 1,578 | 1,578 | 403,200 | 1,578 |
| 2023-05-24 | 1,606 | 1,606 | 1,589 | 1,591 | 506,600 | 1,591 |
| 2023-05-23 | 1,625 | 1,628 | 1,600 | 1,610 | 777,700 | 1,610 |
| 2023-05-22 | 1,591 | 1,625 | 1,591 | 1,623 | 895,500 | 1,623 |
| 2023-05-19 | 1,579 | 1,592 | 1,574 | 1,591 | 633,000 | 1,591 |
| 2023-05-18 | 1,572 | 1,574 | 1,556 | 1,570 | 586,800 | 1,570 |
| 2023-05-17 | 1,575 | 1,593 | 1,563 | 1,567 | 1,360,300 | 1,567 |
| 2023-05-16 | 1,560 | 1,590 | 1,547 | 1,584 | 943,200 | 1,584 |
| 2023-05-15 | 1,581 | 1,608 | 1,541 | 1,551 | 1,558,100 | 1,551 |
| 2023-05-12 | 1,500 | 1,552 | 1,500 | 1,549 | 1,741,000 | 1,549 |
| 2023-05-11 | 1,490 | 1,493 | 1,480 | 1,483 | 619,700 | 1,483 |
| 2023-05-10 | 1,513 | 1,516 | 1,494 | 1,494 | 769,400 | 1,494 |
| 2023-05-09 | 1,491 | 1,518 | 1,486 | 1,513 | 717,000 | 1,513 |
| 2023-05-08 | 1,488 | 1,511 | 1,486 | 1,488 | 864,200 | 1,488 |
| 2023-05-02 | 1,484 | 1,485 | 1,467 | 1,476 | 495,200 | 1,476 |
| 2023-05-01 | 1,474 | 1,494 | 1,474 | 1,494 | 701,200 | 1,494 |
| 2023-04-28 | 1,453 | 1,468 | 1,452 | 1,462 | 603,000 | 1,462 |
| 2023-04-27 | 1,445 | 1,445 | 1,428 | 1,439 | 482,400 | 1,439 |
| 2023-04-26 | 1,455 | 1,470 | 1,445 | 1,446 | 595,400 | 1,446 |
| 2023-04-25 | 1,452 | 1,458 | 1,445 | 1,452 | 325,900 | 1,452 |
| 2023-04-24 | 1,455 | 1,455 | 1,444 | 1,445 | 302,500 | 1,445 |
| 2023-04-21 | 1,445 | 1,455 | 1,439 | 1,446 | 460,100 | 1,446 |
| 2023-04-20 | 1,444 | 1,450 | 1,436 | 1,441 | 291,800 | 1,441 |
| 2023-04-19 | 1,427 | 1,440 | 1,423 | 1,437 | 433,300 | 1,437 |
| 2023-04-18 | 1,435 | 1,447 | 1,427 | 1,433 | 371,300 | 1,433 |
| 2023-04-17 | 1,431 | 1,431 | 1,414 | 1,427 | 458,300 | 1,427 |
| 2023-04-14 | 1,424 | 1,433 | 1,416 | 1,429 | 320,000 | 1,429 |
| 2023-04-13 | 1,420 | 1,420 | 1,405 | 1,416 | 344,600 | 1,416 |
| 2023-04-12 | 1,424 | 1,435 | 1,418 | 1,420 | 519,200 | 1,420 |
| 2023-04-11 | 1,417 | 1,424 | 1,406 | 1,412 | 382,700 | 1,412 |
| 2023-04-10 | 1,422 | 1,426 | 1,410 | 1,417 | 327,100 | 1,417 |
| 2023-04-07 | 1,431 | 1,431 | 1,412 | 1,414 | 316,900 | 1,414 |
| 2023-04-06 | 1,423 | 1,437 | 1,417 | 1,432 | 394,500 | 1,432 |
| 2023-04-05 | 1,452 | 1,452 | 1,426 | 1,427 | 407,900 | 1,427 |
| 2023-04-04 | 1,456 | 1,458 | 1,440 | 1,453 | 416,800 | 1,453 |
| 2023-04-03 | 1,459 | 1,461 | 1,445 | 1,450 | 374,700 | 1,450 |
| 2023-03-31 | 1,443 | 1,458 | 1,439 | 1,445 | 639,000 | 1,445 |
| 2023-03-30 | 1,428 | 1,440 | 1,420 | 1,433 | 573,600 | 1,433 |
| 2023-03-29 | 1,393 | 1,430 | 1,391 | 1,428 | 723,500 | 1,428 |
| 2023-03-28 | 1,400 | 1,405 | 1,379 | 1,387 | 341,500 | 1,387 |
| 2023-03-27 | 1,399 | 1,401 | 1,387 | 1,395 | 485,300 | 1,395 |
| 2023-03-24 | 1,382 | 1,388 | 1,370 | 1,384 | 304,000 | 1,384 |
| 2023-03-23 | 1,372 | 1,394 | 1,369 | 1,392 | 429,700 | 1,392 |
| 2023-03-22 | 1,386 | 1,390 | 1,378 | 1,381 | 532,000 | 1,381 |
| 2023-03-20 | 1,390 | 1,392 | 1,352 | 1,358 | 577,300 | 1,358 |
| 2023-03-17 | 1,405 | 1,405 | 1,393 | 1,399 | 367,300 | 1,399 |
| 2023-03-16 | 1,389 | 1,400 | 1,381 | 1,395 | 417,400 | 1,395 |
| 2023-03-15 | 1,404 | 1,421 | 1,400 | 1,407 | 436,300 | 1,407 |
| 2023-03-14 | 1,403 | 1,404 | 1,376 | 1,389 | 696,600 | 1,389 |
| 2023-03-13 | 1,420 | 1,433 | 1,415 | 1,421 | 432,300 | 1,421 |
| 2023-03-10 | 1,421 | 1,435 | 1,421 | 1,428 | 548,800 | 1,428 |
| 2023-03-09 | 1,426 | 1,438 | 1,423 | 1,433 | 478,100 | 1,433 |
| 2023-03-08 | 1,416 | 1,429 | 1,416 | 1,423 | 352,000 | 1,423 |
| 2023-03-07 | 1,410 | 1,417 | 1,402 | 1,414 | 498,500 | 1,414 |
| 2023-03-06 | 1,413 | 1,424 | 1,405 | 1,414 | 452,300 | 1,414 |
| 2023-03-03 | 1,432 | 1,435 | 1,418 | 1,423 | 534,900 | 1,423 |
| 2023-03-02 | 1,436 | 1,441 | 1,414 | 1,421 | 376,100 | 1,421 |
| 2023-03-01 | 1,426 | 1,438 | 1,420 | 1,436 | 477,600 | 1,436 |
| 2023-02-28 | 1,443 | 1,450 | 1,433 | 1,434 | 624,200 | 1,434 |
| 2023-02-27 | 1,437 | 1,445 | 1,435 | 1,443 | 423,300 | 1,443 |
| 2023-02-24 | 1,440 | 1,442 | 1,425 | 1,437 | 514,300 | 1,437 |
| 2023-02-22 | 1,436 | 1,443 | 1,427 | 1,437 | 559,300 | 1,437 |
| 2023-02-21 | 1,420 | 1,439 | 1,417 | 1,439 | 488,200 | 1,439 |
| 2023-02-20 | 1,413 | 1,423 | 1,412 | 1,419 | 637,600 | 1,419 |
| 2023-02-17 | 1,373 | 1,404 | 1,372 | 1,399 | 897,400 | 1,399 |
| 2023-02-16 | 1,380 | 1,390 | 1,361 | 1,374 | 540,600 | 1,374 |
| 2023-02-15 | 1,372 | 1,372 | 1,344 | 1,357 | 790,800 | 1,357 |
| 2023-02-14 | 1,320 | 1,374 | 1,316 | 1,374 | 1,597,600 | 1,374 |
| 2023-02-13 | 1,294 | 1,304 | 1,279 | 1,304 | 865,000 | 1,304 |
| 2023-02-10 | 1,299 | 1,300 | 1,267 | 1,289 | 1,664,500 | 1,289 |
| 2023-02-09 | 1,327 | 1,329 | 1,315 | 1,315 | 768,100 | 1,315 |
| 2023-02-08 | 1,322 | 1,331 | 1,315 | 1,327 | 716,600 | 1,327 |
| 2023-02-07 | 1,340 | 1,345 | 1,330 | 1,331 | 478,500 | 1,331 |
| 2023-02-06 | 1,340 | 1,343 | 1,331 | 1,342 | 638,200 | 1,342 |
| 2023-02-03 | 1,330 | 1,346 | 1,326 | 1,335 | 755,400 | 1,335 |
| 2023-02-02 | 1,341 | 1,346 | 1,328 | 1,328 | 606,000 | 1,328 |
| 2023-02-01 | 1,370 | 1,371 | 1,344 | 1,345 | 516,500 | 1,345 |
| 2023-01-31 | 1,359 | 1,366 | 1,355 | 1,364 | 666,600 | 1,364 |
| 2023-01-30 | 1,340 | 1,352 | 1,340 | 1,352 | 455,900 | 1,352 |
| 2023-01-27 | 1,348 | 1,348 | 1,336 | 1,341 | 520,700 | 1,341 |
| 2023-01-26 | 1,353 | 1,355 | 1,344 | 1,352 | 506,600 | 1,352 |
| 2023-01-25 | 1,352 | 1,352 | 1,339 | 1,348 | 439,300 | 1,348 |
| 2023-01-24 | 1,337 | 1,344 | 1,333 | 1,342 | 548,400 | 1,342 |
| 2023-01-23 | 1,345 | 1,349 | 1,331 | 1,334 | 471,900 | 1,334 |
| 2023-01-20 | 1,328 | 1,341 | 1,326 | 1,340 | 503,400 | 1,340 |
| 2023-01-19 | 1,330 | 1,336 | 1,318 | 1,321 | 514,900 | 1,321 |
| 2023-01-18 | 1,345 | 1,345 | 1,320 | 1,339 | 623,900 | 1,339 |
| 2023-01-17 | 1,325 | 1,342 | 1,322 | 1,337 | 395,300 | 1,337 |
| 2023-01-16 | 1,330 | 1,351 | 1,328 | 1,330 | 465,100 | 1,330 |
| 2023-01-13 | 1,330 | 1,340 | 1,316 | 1,323 | 580,700 | 1,323 |
| 2023-01-12 | 1,345 | 1,348 | 1,330 | 1,340 | 522,400 | 1,340 |
| 2023-01-11 | 1,362 | 1,371 | 1,343 | 1,349 | 562,900 | 1,349 |
| 2023-01-10 | 1,379 | 1,387 | 1,357 | 1,363 | 416,800 | 1,363 |
| 2023-01-06 | 1,395 | 1,395 | 1,376 | 1,376 | 340,600 | 1,376 |
| 2023-01-05 | 1,386 | 1,399 | 1,373 | 1,397 | 377,200 | 1,397 |
| 2023-01-04 | 1,430 | 1,432 | 1,382 | 1,398 | 600,700 | 1,398 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株
