2674 (株)ハードオフコーポレーション 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 | 1,694 | 1,698 | 1,665 | 1,678 | 48,400 | 1,678 |
| 2023-12-28 | 1,643 | 1,695 | 1,643 | 1,694 | 56,800 | 1,694 |
| 2023-12-27 | 1,589 | 1,641 | 1,589 | 1,641 | 59,200 | 1,641 |
| 2023-12-26 | 1,567 | 1,606 | 1,567 | 1,597 | 65,000 | 1,597 |
| 2023-12-25 | 1,579 | 1,591 | 1,572 | 1,575 | 35,100 | 1,575 |
| 2023-12-22 | 1,570 | 1,577 | 1,565 | 1,569 | 22,600 | 1,569 |
| 2023-12-21 | 1,568 | 1,570 | 1,547 | 1,560 | 42,800 | 1,560 |
| 2023-12-20 | 1,561 | 1,578 | 1,561 | 1,571 | 38,900 | 1,571 |
| 2023-12-19 | 1,546 | 1,560 | 1,542 | 1,560 | 38,500 | 1,560 |
| 2023-12-18 | 1,529 | 1,542 | 1,517 | 1,539 | 42,800 | 1,539 |
| 2023-12-15 | 1,536 | 1,543 | 1,520 | 1,536 | 34,500 | 1,536 |
| 2023-12-14 | 1,550 | 1,573 | 1,534 | 1,546 | 62,800 | 1,546 |
| 2023-12-13 | 1,530 | 1,549 | 1,528 | 1,546 | 51,900 | 1,546 |
| 2023-12-12 | 1,530 | 1,536 | 1,511 | 1,525 | 50,000 | 1,525 |
| 2023-12-11 | 1,512 | 1,518 | 1,496 | 1,516 | 39,700 | 1,516 |
| 2023-12-08 | 1,516 | 1,533 | 1,495 | 1,505 | 55,100 | 1,505 |
| 2023-12-07 | 1,540 | 1,545 | 1,529 | 1,537 | 24,400 | 1,537 |
| 2023-12-06 | 1,512 | 1,544 | 1,512 | 1,542 | 36,300 | 1,542 |
| 2023-12-05 | 1,550 | 1,550 | 1,512 | 1,512 | 25,800 | 1,512 |
| 2023-12-04 | 1,527 | 1,551 | 1,525 | 1,551 | 30,500 | 1,551 |
| 2023-12-01 | 1,530 | 1,538 | 1,525 | 1,529 | 28,900 | 1,529 |
| 2023-11-30 | 1,514 | 1,530 | 1,506 | 1,530 | 17,700 | 1,530 |
| 2023-11-29 | 1,543 | 1,549 | 1,529 | 1,529 | 20,500 | 1,529 |
| 2023-11-28 | 1,540 | 1,552 | 1,529 | 1,551 | 51,300 | 1,551 |
| 2023-11-27 | 1,512 | 1,532 | 1,512 | 1,532 | 23,600 | 1,532 |
| 2023-11-24 | 1,515 | 1,523 | 1,500 | 1,502 | 28,300 | 1,502 |
| 2023-11-22 | 1,510 | 1,529 | 1,506 | 1,517 | 20,400 | 1,517 |
| 2023-11-21 | 1,510 | 1,520 | 1,503 | 1,510 | 24,200 | 1,510 |
| 2023-11-20 | 1,524 | 1,525 | 1,490 | 1,500 | 45,200 | 1,500 |
| 2023-11-17 | 1,474 | 1,512 | 1,474 | 1,512 | 43,200 | 1,512 |
| 2023-11-16 | 1,498 | 1,498 | 1,469 | 1,474 | 36,000 | 1,474 |
| 2023-11-15 | 1,488 | 1,504 | 1,487 | 1,499 | 40,400 | 1,499 |
| 2023-11-14 | 1,483 | 1,495 | 1,483 | 1,488 | 29,600 | 1,488 |
| 2023-11-13 | 1,487 | 1,500 | 1,477 | 1,483 | 53,200 | 1,483 |
| 2023-11-10 | 1,456 | 1,483 | 1,441 | 1,483 | 40,400 | 1,483 |
| 2023-11-09 | 1,437 | 1,491 | 1,435 | 1,468 | 164,600 | 1,468 |
| 2023-11-08 | 1,449 | 1,449 | 1,383 | 1,419 | 265,400 | 1,419 |
| 2023-11-07 | 1,440 | 1,445 | 1,429 | 1,429 | 41,600 | 1,429 |
| 2023-11-06 | 1,440 | 1,443 | 1,427 | 1,429 | 41,100 | 1,429 |
| 2023-11-02 | 1,451 | 1,461 | 1,414 | 1,425 | 72,300 | 1,425 |
| 2023-11-01 | 1,467 | 1,469 | 1,440 | 1,451 | 58,400 | 1,451 |
| 2023-10-31 | 1,433 | 1,461 | 1,397 | 1,460 | 73,400 | 1,460 |
| 2023-10-30 | 1,454 | 1,457 | 1,434 | 1,434 | 105,500 | 1,434 |
| 2023-10-27 | 1,438 | 1,454 | 1,433 | 1,454 | 35,800 | 1,454 |
| 2023-10-26 | 1,436 | 1,456 | 1,434 | 1,438 | 32,200 | 1,438 |
| 2023-10-25 | 1,435 | 1,449 | 1,435 | 1,442 | 38,600 | 1,442 |
| 2023-10-24 | 1,403 | 1,428 | 1,381 | 1,426 | 60,100 | 1,426 |
| 2023-10-23 | 1,423 | 1,440 | 1,407 | 1,408 | 42,300 | 1,408 |
| 2023-10-20 | 1,427 | 1,436 | 1,413 | 1,433 | 55,900 | 1,433 |
| 2023-10-19 | 1,441 | 1,450 | 1,432 | 1,438 | 46,600 | 1,438 |
| 2023-10-18 | 1,441 | 1,458 | 1,435 | 1,458 | 34,200 | 1,458 |
| 2023-10-17 | 1,452 | 1,464 | 1,428 | 1,441 | 39,500 | 1,441 |
| 2023-10-16 | 1,445 | 1,451 | 1,428 | 1,442 | 60,700 | 1,442 |
| 2023-10-13 | 1,470 | 1,475 | 1,432 | 1,433 | 56,900 | 1,433 |
| 2023-10-12 | 1,507 | 1,507 | 1,466 | 1,477 | 72,000 | 1,477 |
| 2023-10-11 | 1,535 | 1,538 | 1,495 | 1,502 | 64,300 | 1,502 |
| 2023-10-10 | 1,529 | 1,561 | 1,517 | 1,549 | 121,900 | 1,549 |
| 2023-10-06 | 1,500 | 1,514 | 1,474 | 1,506 | 86,300 | 1,506 |
| 2023-10-05 | 1,431 | 1,455 | 1,423 | 1,455 | 52,700 | 1,455 |
| 2023-10-04 | 1,410 | 1,418 | 1,396 | 1,401 | 94,900 | 1,401 |
| 2023-10-03 | 1,465 | 1,465 | 1,440 | 1,440 | 42,400 | 1,440 |
| 2023-10-02 | 1,506 | 1,509 | 1,468 | 1,468 | 53,400 | 1,468 |
| 2023-09-29 | 1,529 | 1,538 | 1,493 | 1,495 | 41,200 | 1,495 |
| 2023-09-28 | 1,535 | 1,545 | 1,512 | 1,513 | 37,500 | 1,513 |
| 2023-09-27 | 1,540 | 1,542 | 1,512 | 1,535 | 34,500 | 1,535 |
| 2023-09-26 | 1,537 | 1,546 | 1,526 | 1,540 | 32,900 | 1,540 |
| 2023-09-25 | 1,519 | 1,540 | 1,510 | 1,539 | 55,400 | 1,539 |
| 2023-09-22 | 1,494 | 1,514 | 1,476 | 1,506 | 46,100 | 1,506 |
| 2023-09-21 | 1,507 | 1,522 | 1,495 | 1,496 | 48,600 | 1,496 |
| 2023-09-20 | 1,526 | 1,526 | 1,507 | 1,514 | 39,600 | 1,514 |
| 2023-09-19 | 1,525 | 1,529 | 1,504 | 1,526 | 36,800 | 1,526 |
| 2023-09-15 | 1,546 | 1,547 | 1,522 | 1,525 | 39,700 | 1,525 |
| 2023-09-14 | 1,573 | 1,573 | 1,539 | 1,539 | 51,900 | 1,539 |
| 2023-09-13 | 1,567 | 1,585 | 1,565 | 1,573 | 34,700 | 1,573 |
| 2023-09-12 | 1,583 | 1,586 | 1,553 | 1,565 | 46,400 | 1,565 |
| 2023-09-11 | 1,552 | 1,587 | 1,539 | 1,573 | 65,400 | 1,573 |
| 2023-09-08 | 1,570 | 1,580 | 1,532 | 1,537 | 51,400 | 1,537 |
| 2023-09-07 | 1,565 | 1,583 | 1,556 | 1,570 | 43,600 | 1,570 |
| 2023-09-06 | 1,589 | 1,627 | 1,565 | 1,574 | 85,600 | 1,574 |
| 2023-09-05 | 1,534 | 1,589 | 1,523 | 1,589 | 106,600 | 1,589 |
| 2023-09-04 | 1,510 | 1,522 | 1,500 | 1,522 | 50,400 | 1,522 |
| 2023-09-01 | 1,497 | 1,505 | 1,488 | 1,505 | 26,500 | 1,505 |
| 2023-08-31 | 1,500 | 1,515 | 1,496 | 1,497 | 26,500 | 1,497 |
| 2023-08-30 | 1,501 | 1,509 | 1,483 | 1,500 | 54,600 | 1,500 |
| 2023-08-29 | 1,479 | 1,489 | 1,470 | 1,484 | 21,100 | 1,484 |
| 2023-08-28 | 1,488 | 1,488 | 1,466 | 1,475 | 20,700 | 1,475 |
| 2023-08-25 | 1,460 | 1,478 | 1,458 | 1,471 | 22,300 | 1,471 |
| 2023-08-24 | 1,471 | 1,475 | 1,460 | 1,464 | 17,500 | 1,464 |
| 2023-08-23 | 1,472 | 1,480 | 1,459 | 1,471 | 25,900 | 1,471 |
| 2023-08-22 | 1,478 | 1,478 | 1,458 | 1,465 | 21,000 | 1,465 |
| 2023-08-21 | 1,460 | 1,475 | 1,459 | 1,470 | 28,600 | 1,470 |
| 2023-08-18 | 1,505 | 1,505 | 1,446 | 1,451 | 55,000 | 1,451 |
| 2023-08-17 | 1,499 | 1,525 | 1,493 | 1,513 | 43,200 | 1,513 |
| 2023-08-16 | 1,527 | 1,527 | 1,499 | 1,499 | 41,400 | 1,499 |
| 2023-08-15 | 1,520 | 1,541 | 1,501 | 1,532 | 67,600 | 1,532 |
| 2023-08-14 | 1,499 | 1,526 | 1,495 | 1,512 | 88,000 | 1,512 |
| 2023-08-10 | 1,469 | 1,470 | 1,444 | 1,464 | 27,100 | 1,464 |
| 2023-08-09 | 1,441 | 1,465 | 1,437 | 1,463 | 68,300 | 1,463 |
| 2023-08-08 | 1,445 | 1,446 | 1,437 | 1,442 | 50,200 | 1,442 |
| 2023-08-07 | 1,431 | 1,458 | 1,415 | 1,450 | 66,600 | 1,450 |
| 2023-08-04 | 1,520 | 1,520 | 1,425 | 1,431 | 166,000 | 1,431 |
| 2023-08-03 | 1,502 | 1,536 | 1,386 | 1,424 | 363,900 | 1,424 |
| 2023-08-02 | 1,517 | 1,532 | 1,491 | 1,510 | 107,800 | 1,510 |
| 2023-08-01 | 1,524 | 1,544 | 1,518 | 1,527 | 41,600 | 1,527 |
| 2023-07-31 | 1,532 | 1,542 | 1,519 | 1,524 | 45,000 | 1,524 |
| 2023-07-28 | 1,505 | 1,514 | 1,480 | 1,512 | 174,800 | 1,512 |
| 2023-07-27 | 1,518 | 1,528 | 1,512 | 1,523 | 40,300 | 1,523 |
| 2023-07-26 | 1,523 | 1,533 | 1,515 | 1,524 | 48,500 | 1,524 |
| 2023-07-25 | 1,530 | 1,539 | 1,512 | 1,523 | 46,300 | 1,523 |
| 2023-07-24 | 1,501 | 1,528 | 1,489 | 1,525 | 51,000 | 1,525 |
| 2023-07-21 | 1,482 | 1,497 | 1,472 | 1,489 | 71,400 | 1,489 |
| 2023-07-20 | 1,483 | 1,501 | 1,479 | 1,484 | 57,000 | 1,484 |
| 2023-07-19 | 1,484 | 1,494 | 1,463 | 1,478 | 50,000 | 1,478 |
| 2023-07-18 | 1,450 | 1,473 | 1,450 | 1,466 | 98,300 | 1,466 |
| 2023-07-14 | 1,461 | 1,479 | 1,451 | 1,455 | 94,600 | 1,455 |
| 2023-07-13 | 1,510 | 1,510 | 1,456 | 1,479 | 72,500 | 1,479 |
| 2023-07-12 | 1,536 | 1,553 | 1,515 | 1,520 | 117,000 | 1,520 |
| 2023-07-11 | 1,539 | 1,567 | 1,521 | 1,525 | 95,200 | 1,525 |
| 2023-07-10 | 1,515 | 1,534 | 1,493 | 1,527 | 109,800 | 1,527 |
| 2023-07-07 | 1,478 | 1,521 | 1,461 | 1,506 | 85,600 | 1,506 |
| 2023-07-06 | 1,459 | 1,478 | 1,439 | 1,478 | 76,800 | 1,478 |
| 2023-07-05 | 1,463 | 1,464 | 1,447 | 1,461 | 40,600 | 1,461 |
| 2023-07-04 | 1,445 | 1,464 | 1,441 | 1,461 | 46,700 | 1,461 |
| 2023-07-03 | 1,459 | 1,459 | 1,439 | 1,445 | 30,600 | 1,445 |
| 2023-06-30 | 1,429 | 1,458 | 1,427 | 1,436 | 46,300 | 1,436 |
| 2023-06-29 | 1,421 | 1,435 | 1,419 | 1,435 | 40,700 | 1,435 |
| 2023-06-28 | 1,425 | 1,438 | 1,417 | 1,421 | 45,800 | 1,421 |
| 2023-06-27 | 1,400 | 1,424 | 1,381 | 1,422 | 61,800 | 1,422 |
| 2023-06-26 | 1,411 | 1,411 | 1,382 | 1,404 | 41,200 | 1,404 |
| 2023-06-23 | 1,397 | 1,429 | 1,396 | 1,408 | 130,300 | 1,408 |
| 2023-06-22 | 1,400 | 1,415 | 1,393 | 1,401 | 64,200 | 1,401 |
| 2023-06-21 | 1,387 | 1,404 | 1,387 | 1,400 | 33,000 | 1,400 |
| 2023-06-20 | 1,395 | 1,395 | 1,377 | 1,387 | 42,300 | 1,387 |
| 2023-06-19 | 1,389 | 1,410 | 1,377 | 1,395 | 112,800 | 1,395 |
| 2023-06-16 | 1,374 | 1,387 | 1,371 | 1,374 | 46,700 | 1,374 |
| 2023-06-15 | 1,358 | 1,370 | 1,350 | 1,358 | 44,300 | 1,358 |
| 2023-06-14 | 1,351 | 1,371 | 1,351 | 1,360 | 43,300 | 1,360 |
| 2023-06-13 | 1,378 | 1,378 | 1,347 | 1,351 | 83,100 | 1,351 |
| 2023-06-12 | 1,370 | 1,388 | 1,362 | 1,379 | 71,200 | 1,379 |
| 2023-06-09 | 1,326 | 1,364 | 1,326 | 1,351 | 99,900 | 1,351 |
| 2023-06-08 | 1,315 | 1,322 | 1,307 | 1,314 | 57,900 | 1,314 |
| 2023-06-07 | 1,336 | 1,354 | 1,308 | 1,310 | 112,600 | 1,310 |
| 2023-06-06 | 1,345 | 1,345 | 1,313 | 1,326 | 153,800 | 1,326 |
| 2023-06-05 | 1,359 | 1,374 | 1,342 | 1,370 | 57,300 | 1,370 |
| 2023-06-02 | 1,310 | 1,341 | 1,303 | 1,334 | 67,000 | 1,334 |
| 2023-06-01 | 1,345 | 1,351 | 1,307 | 1,313 | 69,100 | 1,313 |
| 2023-05-31 | 1,332 | 1,358 | 1,326 | 1,355 | 66,500 | 1,355 |
| 2023-05-30 | 1,347 | 1,358 | 1,321 | 1,330 | 40,500 | 1,330 |
| 2023-05-29 | 1,322 | 1,340 | 1,311 | 1,336 | 50,300 | 1,336 |
| 2023-05-26 | 1,320 | 1,323 | 1,301 | 1,301 | 46,200 | 1,301 |
| 2023-05-25 | 1,334 | 1,343 | 1,322 | 1,322 | 35,700 | 1,322 |
| 2023-05-24 | 1,330 | 1,345 | 1,316 | 1,329 | 58,000 | 1,329 |
| 2023-05-23 | 1,350 | 1,363 | 1,334 | 1,341 | 63,200 | 1,341 |
| 2023-05-22 | 1,384 | 1,384 | 1,353 | 1,364 | 58,200 | 1,364 |
| 2023-05-19 | 1,405 | 1,405 | 1,364 | 1,381 | 73,900 | 1,381 |
| 2023-05-18 | 1,420 | 1,429 | 1,389 | 1,398 | 90,000 | 1,398 |
| 2023-05-17 | 1,435 | 1,445 | 1,419 | 1,422 | 48,600 | 1,422 |
| 2023-05-16 | 1,438 | 1,440 | 1,409 | 1,440 | 62,600 | 1,440 |
| 2023-05-15 | 1,449 | 1,463 | 1,411 | 1,415 | 97,200 | 1,415 |
| 2023-05-12 | 1,440 | 1,467 | 1,392 | 1,467 | 184,100 | 1,467 |
| 2023-05-11 | 1,399 | 1,470 | 1,366 | 1,416 | 394,500 | 1,416 |
| 2023-05-10 | 1,375 | 1,394 | 1,372 | 1,386 | 55,800 | 1,386 |
| 2023-05-09 | 1,400 | 1,400 | 1,380 | 1,380 | 34,200 | 1,380 |
| 2023-05-08 | 1,380 | 1,404 | 1,320 | 1,391 | 54,800 | 1,391 |
| 2023-05-02 | 1,386 | 1,399 | 1,368 | 1,378 | 46,900 | 1,378 |
| 2023-05-01 | 1,411 | 1,419 | 1,387 | 1,402 | 46,000 | 1,402 |
| 2023-04-28 | 1,412 | 1,418 | 1,382 | 1,411 | 67,000 | 1,411 |
| 2023-04-27 | 1,363 | 1,408 | 1,361 | 1,402 | 139,900 | 1,402 |
| 2023-04-26 | 1,372 | 1,383 | 1,355 | 1,362 | 54,700 | 1,362 |
| 2023-04-25 | 1,398 | 1,416 | 1,386 | 1,395 | 81,600 | 1,395 |
| 2023-04-24 | 1,367 | 1,423 | 1,358 | 1,391 | 124,100 | 1,391 |
| 2023-04-21 | 1,366 | 1,373 | 1,353 | 1,361 | 65,900 | 1,361 |
| 2023-04-20 | 1,327 | 1,362 | 1,327 | 1,355 | 54,700 | 1,355 |
| 2023-04-19 | 1,336 | 1,374 | 1,333 | 1,340 | 141,500 | 1,340 |
| 2023-04-18 | 1,318 | 1,339 | 1,308 | 1,330 | 51,300 | 1,330 |
| 2023-04-17 | 1,345 | 1,349 | 1,315 | 1,316 | 84,500 | 1,316 |
| 2023-04-14 | 1,323 | 1,353 | 1,317 | 1,349 | 118,100 | 1,349 |
| 2023-04-13 | 1,284 | 1,314 | 1,276 | 1,306 | 107,300 | 1,306 |
| 2023-04-12 | 1,255 | 1,273 | 1,254 | 1,271 | 56,200 | 1,271 |
| 2023-04-11 | 1,264 | 1,273 | 1,250 | 1,255 | 49,200 | 1,255 |
| 2023-04-10 | 1,255 | 1,264 | 1,247 | 1,264 | 35,400 | 1,264 |
| 2023-04-07 | 1,242 | 1,256 | 1,239 | 1,243 | 33,500 | 1,243 |
| 2023-04-06 | 1,235 | 1,259 | 1,230 | 1,235 | 57,400 | 1,235 |
| 2023-04-05 | 1,266 | 1,270 | 1,243 | 1,244 | 43,500 | 1,244 |
| 2023-04-04 | 1,272 | 1,288 | 1,267 | 1,285 | 47,700 | 1,285 |
| 2023-04-03 | 1,298 | 1,299 | 1,281 | 1,285 | 51,700 | 1,285 |
| 2023-03-31 | 1,273 | 1,289 | 1,264 | 1,288 | 55,900 | 1,288 |
| 2023-03-30 | 1,235 | 1,261 | 1,226 | 1,259 | 50,700 | 1,259 |
| 2023-03-29 | 1,272 | 1,285 | 1,269 | 1,284 | 90,600 | 1,284 |
| 2023-03-28 | 1,297 | 1,303 | 1,256 | 1,263 | 128,900 | 1,263 |
| 2023-03-27 | 1,290 | 1,305 | 1,289 | 1,297 | 65,300 | 1,297 |
| 2023-03-24 | 1,280 | 1,294 | 1,262 | 1,289 | 64,500 | 1,289 |
| 2023-03-23 | 1,245 | 1,281 | 1,233 | 1,281 | 53,400 | 1,281 |
| 2023-03-22 | 1,267 | 1,279 | 1,251 | 1,257 | 44,500 | 1,257 |
| 2023-03-20 | 1,279 | 1,288 | 1,246 | 1,252 | 66,100 | 1,252 |
| 2023-03-17 | 1,300 | 1,307 | 1,284 | 1,290 | 45,000 | 1,290 |
| 2023-03-16 | 1,293 | 1,307 | 1,281 | 1,288 | 73,000 | 1,288 |
| 2023-03-15 | 1,309 | 1,344 | 1,301 | 1,333 | 81,300 | 1,333 |
| 2023-03-14 | 1,322 | 1,325 | 1,271 | 1,281 | 111,300 | 1,281 |
| 2023-03-13 | 1,337 | 1,337 | 1,300 | 1,333 | 108,200 | 1,333 |
| 2023-03-10 | 1,388 | 1,389 | 1,353 | 1,358 | 92,500 | 1,358 |
| 2023-03-09 | 1,380 | 1,393 | 1,374 | 1,391 | 60,700 | 1,391 |
| 2023-03-08 | 1,350 | 1,373 | 1,342 | 1,371 | 48,100 | 1,371 |
| 2023-03-07 | 1,367 | 1,371 | 1,351 | 1,354 | 49,800 | 1,354 |
| 2023-03-06 | 1,348 | 1,373 | 1,348 | 1,372 | 60,500 | 1,372 |
| 2023-03-03 | 1,378 | 1,385 | 1,337 | 1,341 | 90,900 | 1,341 |
| 2023-03-02 | 1,348 | 1,405 | 1,341 | 1,366 | 134,000 | 1,366 |
| 2023-03-01 | 1,329 | 1,343 | 1,319 | 1,340 | 71,200 | 1,340 |
| 2023-02-28 | 1,310 | 1,333 | 1,303 | 1,330 | 82,300 | 1,330 |
| 2023-02-27 | 1,297 | 1,315 | 1,297 | 1,307 | 67,200 | 1,307 |
| 2023-02-24 | 1,286 | 1,289 | 1,263 | 1,289 | 54,100 | 1,289 |
| 2023-02-22 | 1,290 | 1,304 | 1,285 | 1,286 | 60,700 | 1,286 |
| 2023-02-21 | 1,304 | 1,309 | 1,290 | 1,305 | 43,500 | 1,305 |
| 2023-02-20 | 1,310 | 1,326 | 1,299 | 1,300 | 86,300 | 1,300 |
| 2023-02-17 | 1,274 | 1,296 | 1,269 | 1,293 | 58,100 | 1,293 |
| 2023-02-16 | 1,267 | 1,282 | 1,263 | 1,274 | 52,800 | 1,274 |
| 2023-02-15 | 1,268 | 1,284 | 1,263 | 1,267 | 72,000 | 1,267 |
| 2023-02-14 | 1,264 | 1,287 | 1,261 | 1,281 | 80,000 | 1,281 |
| 2023-02-13 | 1,242 | 1,264 | 1,237 | 1,264 | 73,600 | 1,264 |
| 2023-02-10 | 1,237 | 1,244 | 1,227 | 1,242 | 78,800 | 1,242 |
| 2023-02-09 | 1,228 | 1,250 | 1,212 | 1,240 | 134,100 | 1,240 |
| 2023-02-08 | 1,227 | 1,238 | 1,209 | 1,228 | 222,800 | 1,228 |
| 2023-02-07 | 1,264 | 1,288 | 1,202 | 1,222 | 372,700 | 1,222 |
| 2023-02-06 | 1,250 | 1,265 | 1,241 | 1,253 | 74,300 | 1,253 |
| 2023-02-03 | 1,275 | 1,294 | 1,243 | 1,255 | 127,500 | 1,255 |
| 2023-02-02 | 1,304 | 1,330 | 1,279 | 1,284 | 101,600 | 1,284 |
| 2023-02-01 | 1,290 | 1,306 | 1,288 | 1,301 | 56,300 | 1,301 |
| 2023-01-31 | 1,289 | 1,298 | 1,269 | 1,289 | 75,200 | 1,289 |
| 2023-01-30 | 1,250 | 1,287 | 1,249 | 1,281 | 212,500 | 1,281 |
| 2023-01-27 | 1,240 | 1,248 | 1,234 | 1,242 | 38,900 | 1,242 |
| 2023-01-26 | 1,235 | 1,246 | 1,230 | 1,237 | 40,400 | 1,237 |
| 2023-01-25 | 1,243 | 1,244 | 1,226 | 1,242 | 37,800 | 1,242 |
| 2023-01-24 | 1,237 | 1,243 | 1,219 | 1,231 | 62,800 | 1,231 |
| 2023-01-23 | 1,229 | 1,232 | 1,212 | 1,226 | 76,700 | 1,226 |
| 2023-01-20 | 1,201 | 1,215 | 1,198 | 1,205 | 52,400 | 1,205 |
| 2023-01-19 | 1,201 | 1,209 | 1,188 | 1,202 | 70,000 | 1,202 |
| 2023-01-18 | 1,206 | 1,235 | 1,199 | 1,222 | 90,700 | 1,222 |
| 2023-01-17 | 1,202 | 1,220 | 1,200 | 1,200 | 52,900 | 1,200 |
| 2023-01-16 | 1,254 | 1,254 | 1,194 | 1,200 | 119,800 | 1,200 |
| 2023-01-13 | 1,256 | 1,268 | 1,243 | 1,254 | 98,000 | 1,254 |
| 2023-01-12 | 1,287 | 1,287 | 1,242 | 1,260 | 75,000 | 1,260 |
| 2023-01-11 | 1,271 | 1,309 | 1,271 | 1,298 | 88,000 | 1,298 |
| 2023-01-10 | 1,269 | 1,284 | 1,247 | 1,257 | 75,900 | 1,257 |
| 2023-01-06 | 1,239 | 1,268 | 1,237 | 1,259 | 48,600 | 1,259 |
| 2023-01-05 | 1,288 | 1,288 | 1,243 | 1,255 | 85,600 | 1,255 |
| 2023-01-04 | 1,292 | 1,292 | 1,256 | 1,271 | 92,600 | 1,271 |
分割・併合履歴 ： [2005-09-27]1株→2株
