2792 (株)ハニーズホールディングス 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 | 1,775 | 1,775 | 1,736 | 1,746 | 79,600 | 1,746 |
| 2023-12-28 | 1,766 | 1,777 | 1,756 | 1,772 | 84,600 | 1,772 |
| 2023-12-27 | 1,754 | 1,768 | 1,747 | 1,766 | 119,100 | 1,766 |
| 2023-12-26 | 1,755 | 1,771 | 1,741 | 1,742 | 112,400 | 1,742 |
| 2023-12-25 | 1,780 | 1,791 | 1,741 | 1,745 | 88,600 | 1,745 |
| 2023-12-22 | 1,792 | 1,803 | 1,773 | 1,780 | 89,900 | 1,780 |
| 2023-12-21 | 1,777 | 1,798 | 1,768 | 1,790 | 101,400 | 1,790 |
| 2023-12-20 | 1,799 | 1,813 | 1,783 | 1,784 | 123,800 | 1,784 |
| 2023-12-19 | 1,784 | 1,797 | 1,773 | 1,786 | 81,700 | 1,786 |
| 2023-12-18 | 1,776 | 1,790 | 1,761 | 1,784 | 113,900 | 1,784 |
| 2023-12-15 | 1,790 | 1,802 | 1,765 | 1,778 | 117,000 | 1,778 |
| 2023-12-14 | 1,800 | 1,828 | 1,796 | 1,798 | 143,500 | 1,798 |
| 2023-12-13 | 1,783 | 1,808 | 1,782 | 1,788 | 145,500 | 1,788 |
| 2023-12-12 | 1,769 | 1,783 | 1,757 | 1,761 | 127,600 | 1,761 |
| 2023-12-11 | 1,770 | 1,790 | 1,720 | 1,761 | 331,700 | 1,761 |
| 2023-12-08 | 1,753 | 1,780 | 1,747 | 1,757 | 200,500 | 1,757 |
| 2023-12-07 | 1,715 | 1,746 | 1,706 | 1,740 | 124,000 | 1,740 |
| 2023-12-06 | 1,700 | 1,730 | 1,690 | 1,726 | 180,300 | 1,726 |
| 2023-12-05 | 1,727 | 1,733 | 1,702 | 1,702 | 198,700 | 1,702 |
| 2023-12-04 | 1,690 | 1,728 | 1,688 | 1,728 | 145,200 | 1,728 |
| 2023-12-01 | 1,676 | 1,710 | 1,668 | 1,691 | 211,800 | 1,691 |
| 2023-11-30 | 1,650 | 1,675 | 1,633 | 1,672 | 163,500 | 1,672 |
| 2023-11-29 | 1,630 | 1,659 | 1,608 | 1,656 | 321,100 | 1,656 |
| 2023-11-28 | 1,621 | 1,659 | 1,620 | 1,650 | 451,900 | 1,650 |
| 2023-11-27 | 1,644 | 1,656 | 1,633 | 1,644 | 260,300 | 1,644 |
| 2023-11-24 | 1,636 | 1,636 | 1,606 | 1,633 | 140,400 | 1,633 |
| 2023-11-22 | 1,629 | 1,662 | 1,629 | 1,641 | 158,400 | 1,641 |
| 2023-11-21 | 1,610 | 1,636 | 1,605 | 1,630 | 127,200 | 1,630 |
| 2023-11-20 | 1,604 | 1,620 | 1,602 | 1,605 | 132,600 | 1,605 |
| 2023-11-17 | 1,586 | 1,602 | 1,575 | 1,602 | 67,200 | 1,602 |
| 2023-11-16 | 1,605 | 1,609 | 1,588 | 1,591 | 104,400 | 1,591 |
| 2023-11-15 | 1,629 | 1,629 | 1,591 | 1,595 | 141,500 | 1,595 |
| 2023-11-14 | 1,619 | 1,631 | 1,603 | 1,623 | 161,600 | 1,623 |
| 2023-11-13 | 1,637 | 1,643 | 1,586 | 1,609 | 628,700 | 1,609 |
| 2023-11-10 | 1,545 | 1,554 | 1,532 | 1,553 | 104,600 | 1,553 |
| 2023-11-09 | 1,516 | 1,553 | 1,514 | 1,548 | 155,100 | 1,548 |
| 2023-11-08 | 1,520 | 1,529 | 1,501 | 1,513 | 124,500 | 1,513 |
| 2023-11-07 | 1,523 | 1,529 | 1,513 | 1,520 | 79,600 | 1,520 |
| 2023-11-06 | 1,518 | 1,526 | 1,504 | 1,515 | 162,400 | 1,515 |
| 2023-11-02 | 1,516 | 1,518 | 1,490 | 1,496 | 153,700 | 1,496 |
| 2023-11-01 | 1,527 | 1,530 | 1,504 | 1,512 | 128,200 | 1,512 |
| 2023-10-31 | 1,499 | 1,517 | 1,490 | 1,517 | 117,200 | 1,517 |
| 2023-10-30 | 1,526 | 1,527 | 1,493 | 1,502 | 120,900 | 1,502 |
| 2023-10-27 | 1,515 | 1,530 | 1,509 | 1,530 | 74,500 | 1,530 |
| 2023-10-26 | 1,507 | 1,524 | 1,502 | 1,513 | 97,800 | 1,513 |
| 2023-10-25 | 1,518 | 1,526 | 1,503 | 1,511 | 102,900 | 1,511 |
| 2023-10-24 | 1,495 | 1,517 | 1,470 | 1,515 | 163,300 | 1,515 |
| 2023-10-23 | 1,495 | 1,505 | 1,484 | 1,489 | 104,100 | 1,489 |
| 2023-10-20 | 1,488 | 1,503 | 1,481 | 1,495 | 101,400 | 1,495 |
| 2023-10-19 | 1,482 | 1,497 | 1,477 | 1,494 | 91,600 | 1,494 |
| 2023-10-18 | 1,489 | 1,500 | 1,475 | 1,498 | 79,800 | 1,498 |
| 2023-10-17 | 1,465 | 1,488 | 1,463 | 1,485 | 142,700 | 1,485 |
| 2023-10-16 | 1,450 | 1,467 | 1,439 | 1,451 | 249,900 | 1,451 |
| 2023-10-13 | 1,495 | 1,503 | 1,472 | 1,472 | 190,600 | 1,472 |
| 2023-10-12 | 1,503 | 1,507 | 1,495 | 1,502 | 134,800 | 1,502 |
| 2023-10-11 | 1,526 | 1,527 | 1,506 | 1,507 | 155,900 | 1,507 |
| 2023-10-10 | 1,510 | 1,526 | 1,505 | 1,515 | 126,200 | 1,515 |
| 2023-10-06 | 1,509 | 1,520 | 1,497 | 1,502 | 119,300 | 1,502 |
| 2023-10-05 | 1,483 | 1,496 | 1,459 | 1,488 | 189,000 | 1,488 |
| 2023-10-04 | 1,479 | 1,507 | 1,462 | 1,462 | 436,100 | 1,462 |
| 2023-10-03 | 1,574 | 1,574 | 1,530 | 1,547 | 312,200 | 1,547 |
| 2023-10-02 | 1,585 | 1,652 | 1,581 | 1,595 | 468,500 | 1,595 |
| 2023-09-29 | 1,671 | 1,688 | 1,558 | 1,567 | 1,191,600 | 1,567 |
| 2023-09-28 | 1,637 | 1,646 | 1,606 | 1,615 | 322,000 | 1,615 |
| 2023-09-27 | 1,642 | 1,643 | 1,612 | 1,634 | 186,900 | 1,634 |
| 2023-09-26 | 1,650 | 1,651 | 1,633 | 1,642 | 207,200 | 1,642 |
| 2023-09-25 | 1,627 | 1,656 | 1,621 | 1,628 | 299,900 | 1,628 |
| 2023-09-22 | 1,600 | 1,620 | 1,592 | 1,616 | 117,200 | 1,616 |
| 2023-09-21 | 1,620 | 1,630 | 1,601 | 1,609 | 114,700 | 1,609 |
| 2023-09-20 | 1,655 | 1,659 | 1,608 | 1,610 | 160,800 | 1,610 |
| 2023-09-19 | 1,644 | 1,659 | 1,638 | 1,651 | 187,500 | 1,651 |
| 2023-09-15 | 1,650 | 1,655 | 1,640 | 1,641 | 129,100 | 1,641 |
| 2023-09-14 | 1,652 | 1,659 | 1,635 | 1,635 | 114,700 | 1,635 |
| 2023-09-13 | 1,663 | 1,668 | 1,645 | 1,648 | 147,400 | 1,648 |
| 2023-09-12 | 1,670 | 1,688 | 1,667 | 1,674 | 121,500 | 1,674 |
| 2023-09-11 | 1,670 | 1,674 | 1,656 | 1,669 | 66,800 | 1,669 |
| 2023-09-08 | 1,675 | 1,687 | 1,667 | 1,675 | 89,000 | 1,675 |
| 2023-09-07 | 1,686 | 1,687 | 1,674 | 1,680 | 88,700 | 1,680 |
| 2023-09-06 | 1,701 | 1,704 | 1,685 | 1,691 | 118,100 | 1,691 |
| 2023-09-05 | 1,720 | 1,729 | 1,702 | 1,707 | 246,400 | 1,707 |
| 2023-09-04 | 1,731 | 1,741 | 1,723 | 1,735 | 124,000 | 1,735 |
| 2023-09-01 | 1,690 | 1,734 | 1,685 | 1,728 | 166,900 | 1,728 |
| 2023-08-31 | 1,661 | 1,690 | 1,657 | 1,688 | 81,000 | 1,688 |
| 2023-08-30 | 1,680 | 1,683 | 1,661 | 1,666 | 87,000 | 1,666 |
| 2023-08-29 | 1,651 | 1,669 | 1,649 | 1,666 | 91,800 | 1,666 |
| 2023-08-28 | 1,657 | 1,667 | 1,642 | 1,651 | 82,500 | 1,651 |
| 2023-08-25 | 1,637 | 1,655 | 1,637 | 1,640 | 127,400 | 1,640 |
| 2023-08-24 | 1,643 | 1,654 | 1,628 | 1,648 | 117,000 | 1,648 |
| 2023-08-23 | 1,628 | 1,645 | 1,623 | 1,641 | 63,200 | 1,641 |
| 2023-08-22 | 1,621 | 1,628 | 1,618 | 1,628 | 53,500 | 1,628 |
| 2023-08-21 | 1,593 | 1,614 | 1,590 | 1,614 | 54,400 | 1,614 |
| 2023-08-18 | 1,610 | 1,611 | 1,587 | 1,593 | 62,100 | 1,593 |
| 2023-08-17 | 1,628 | 1,630 | 1,598 | 1,630 | 78,000 | 1,630 |
| 2023-08-16 | 1,645 | 1,649 | 1,613 | 1,621 | 95,900 | 1,621 |
| 2023-08-15 | 1,651 | 1,659 | 1,642 | 1,650 | 142,500 | 1,650 |
| 2023-08-14 | 1,621 | 1,647 | 1,621 | 1,634 | 152,500 | 1,634 |
| 2023-08-10 | 1,605 | 1,615 | 1,589 | 1,615 | 70,200 | 1,615 |
| 2023-08-09 | 1,624 | 1,624 | 1,593 | 1,600 | 73,600 | 1,600 |
| 2023-08-08 | 1,630 | 1,633 | 1,607 | 1,614 | 87,600 | 1,614 |
| 2023-08-07 | 1,591 | 1,632 | 1,578 | 1,627 | 193,200 | 1,627 |
| 2023-08-04 | 1,572 | 1,603 | 1,569 | 1,603 | 135,900 | 1,603 |
| 2023-08-03 | 1,575 | 1,593 | 1,561 | 1,580 | 217,100 | 1,580 |
| 2023-08-02 | 1,568 | 1,577 | 1,548 | 1,566 | 213,200 | 1,566 |
| 2023-08-01 | 1,592 | 1,592 | 1,558 | 1,558 | 150,500 | 1,558 |
| 2023-07-31 | 1,579 | 1,591 | 1,554 | 1,566 | 159,500 | 1,566 |
| 2023-07-28 | 1,568 | 1,570 | 1,542 | 1,562 | 191,100 | 1,562 |
| 2023-07-27 | 1,585 | 1,593 | 1,570 | 1,575 | 116,000 | 1,575 |
| 2023-07-26 | 1,606 | 1,607 | 1,582 | 1,592 | 159,300 | 1,592 |
| 2023-07-25 | 1,632 | 1,634 | 1,611 | 1,614 | 125,300 | 1,614 |
| 2023-07-24 | 1,673 | 1,677 | 1,629 | 1,632 | 121,000 | 1,632 |
| 2023-07-21 | 1,663 | 1,671 | 1,639 | 1,661 | 186,400 | 1,661 |
| 2023-07-20 | 1,631 | 1,674 | 1,622 | 1,660 | 275,000 | 1,660 |
| 2023-07-19 | 1,625 | 1,634 | 1,613 | 1,632 | 189,200 | 1,632 |
| 2023-07-18 | 1,594 | 1,616 | 1,584 | 1,607 | 180,200 | 1,607 |
| 2023-07-14 | 1,631 | 1,639 | 1,594 | 1,594 | 267,700 | 1,594 |
| 2023-07-13 | 1,611 | 1,669 | 1,610 | 1,634 | 318,700 | 1,634 |
| 2023-07-12 | 1,667 | 1,708 | 1,608 | 1,609 | 1,351,800 | 1,609 |
| 2023-07-11 | 1,805 | 1,840 | 1,772 | 1,787 | 444,000 | 1,787 |
| 2023-07-10 | 1,744 | 1,771 | 1,739 | 1,768 | 190,700 | 1,768 |
| 2023-07-07 | 1,732 | 1,755 | 1,709 | 1,732 | 183,900 | 1,732 |
| 2023-07-06 | 1,730 | 1,745 | 1,717 | 1,730 | 210,900 | 1,730 |
| 2023-07-05 | 1,782 | 1,782 | 1,744 | 1,755 | 238,700 | 1,755 |
| 2023-07-04 | 1,802 | 1,809 | 1,766 | 1,791 | 249,500 | 1,791 |
| 2023-07-03 | 1,770 | 1,809 | 1,770 | 1,792 | 363,100 | 1,792 |
| 2023-06-30 | 1,695 | 1,764 | 1,693 | 1,763 | 464,000 | 1,763 |
| 2023-06-29 | 1,691 | 1,737 | 1,680 | 1,713 | 704,700 | 1,713 |
| 2023-06-28 | 1,655 | 1,742 | 1,647 | 1,709 | 2,301,200 | 1,709 |
| 2023-06-27 | 1,545 | 1,552 | 1,520 | 1,535 | 87,800 | 1,535 |
| 2023-06-26 | 1,547 | 1,573 | 1,544 | 1,559 | 113,800 | 1,559 |
| 2023-06-23 | 1,545 | 1,566 | 1,538 | 1,546 | 181,100 | 1,546 |
| 2023-06-22 | 1,518 | 1,544 | 1,516 | 1,533 | 130,500 | 1,533 |
| 2023-06-21 | 1,506 | 1,525 | 1,504 | 1,511 | 70,500 | 1,511 |
| 2023-06-20 | 1,499 | 1,507 | 1,486 | 1,507 | 75,700 | 1,507 |
| 2023-06-19 | 1,493 | 1,500 | 1,484 | 1,500 | 98,200 | 1,500 |
| 2023-06-16 | 1,483 | 1,492 | 1,476 | 1,492 | 89,700 | 1,492 |
| 2023-06-15 | 1,490 | 1,496 | 1,483 | 1,483 | 64,400 | 1,483 |
| 2023-06-14 | 1,502 | 1,506 | 1,482 | 1,490 | 64,500 | 1,490 |
| 2023-06-13 | 1,515 | 1,520 | 1,493 | 1,496 | 89,300 | 1,496 |
| 2023-06-12 | 1,496 | 1,513 | 1,492 | 1,507 | 74,400 | 1,507 |
| 2023-06-09 | 1,492 | 1,492 | 1,474 | 1,487 | 71,300 | 1,487 |
| 2023-06-08 | 1,490 | 1,493 | 1,475 | 1,475 | 102,000 | 1,475 |
| 2023-06-07 | 1,497 | 1,510 | 1,491 | 1,492 | 105,300 | 1,492 |
| 2023-06-06 | 1,522 | 1,526 | 1,495 | 1,500 | 221,100 | 1,500 |
| 2023-06-05 | 1,530 | 1,550 | 1,523 | 1,550 | 163,800 | 1,550 |
| 2023-06-02 | 1,485 | 1,516 | 1,474 | 1,507 | 102,900 | 1,507 |
| 2023-06-01 | 1,450 | 1,481 | 1,446 | 1,480 | 102,300 | 1,480 |
| 2023-05-31 | 1,508 | 1,509 | 1,461 | 1,462 | 188,800 | 1,462 |
| 2023-05-30 | 1,501 | 1,514 | 1,491 | 1,501 | 444,900 | 1,501 |
| 2023-05-29 | 1,576 | 1,576 | 1,534 | 1,534 | 529,900 | 1,534 |
| 2023-05-26 | 1,558 | 1,565 | 1,547 | 1,549 | 245,100 | 1,549 |
| 2023-05-25 | 1,571 | 1,578 | 1,557 | 1,567 | 107,000 | 1,567 |
| 2023-05-24 | 1,587 | 1,595 | 1,561 | 1,571 | 119,300 | 1,571 |
| 2023-05-23 | 1,615 | 1,623 | 1,591 | 1,598 | 128,000 | 1,598 |
| 2023-05-22 | 1,600 | 1,616 | 1,591 | 1,614 | 85,800 | 1,614 |
| 2023-05-19 | 1,624 | 1,624 | 1,602 | 1,603 | 165,600 | 1,603 |
| 2023-05-18 | 1,617 | 1,620 | 1,600 | 1,603 | 85,800 | 1,603 |
| 2023-05-17 | 1,633 | 1,634 | 1,596 | 1,602 | 155,100 | 1,602 |
| 2023-05-16 | 1,642 | 1,660 | 1,638 | 1,642 | 126,800 | 1,642 |
| 2023-05-15 | 1,621 | 1,638 | 1,616 | 1,632 | 123,600 | 1,632 |
| 2023-05-12 | 1,600 | 1,614 | 1,596 | 1,614 | 136,800 | 1,614 |
| 2023-05-11 | 1,569 | 1,600 | 1,569 | 1,600 | 94,700 | 1,600 |
| 2023-05-10 | 1,577 | 1,581 | 1,564 | 1,566 | 134,200 | 1,566 |
| 2023-05-09 | 1,573 | 1,585 | 1,570 | 1,581 | 86,300 | 1,581 |
| 2023-05-08 | 1,558 | 1,580 | 1,558 | 1,568 | 103,500 | 1,568 |
| 2023-05-02 | 1,559 | 1,561 | 1,541 | 1,558 | 141,400 | 1,558 |
| 2023-05-01 | 1,582 | 1,583 | 1,559 | 1,559 | 90,800 | 1,559 |
| 2023-04-28 | 1,585 | 1,585 | 1,559 | 1,571 | 349,100 | 1,571 |
| 2023-04-27 | 1,550 | 1,574 | 1,549 | 1,559 | 83,700 | 1,559 |
| 2023-04-26 | 1,550 | 1,557 | 1,536 | 1,550 | 77,900 | 1,550 |
| 2023-04-25 | 1,568 | 1,577 | 1,558 | 1,559 | 79,500 | 1,559 |
| 2023-04-24 | 1,535 | 1,568 | 1,532 | 1,564 | 161,900 | 1,564 |
| 2023-04-21 | 1,528 | 1,545 | 1,518 | 1,535 | 345,200 | 1,535 |
| 2023-04-20 | 1,521 | 1,537 | 1,521 | 1,527 | 60,300 | 1,527 |
| 2023-04-19 | 1,528 | 1,529 | 1,517 | 1,524 | 78,300 | 1,524 |
| 2023-04-18 | 1,528 | 1,538 | 1,524 | 1,529 | 80,200 | 1,529 |
| 2023-04-17 | 1,573 | 1,573 | 1,525 | 1,532 | 154,900 | 1,532 |
| 2023-04-14 | 1,578 | 1,587 | 1,558 | 1,567 | 217,300 | 1,567 |
| 2023-04-13 | 1,540 | 1,571 | 1,532 | 1,564 | 93,100 | 1,564 |
| 2023-04-12 | 1,524 | 1,545 | 1,515 | 1,540 | 96,300 | 1,540 |
| 2023-04-11 | 1,547 | 1,548 | 1,523 | 1,524 | 115,400 | 1,524 |
| 2023-04-10 | 1,533 | 1,551 | 1,527 | 1,534 | 107,100 | 1,534 |
| 2023-04-07 | 1,523 | 1,543 | 1,522 | 1,522 | 202,100 | 1,522 |
| 2023-04-06 | 1,542 | 1,564 | 1,527 | 1,527 | 165,800 | 1,527 |
| 2023-04-05 | 1,563 | 1,572 | 1,541 | 1,557 | 158,200 | 1,557 |
| 2023-04-04 | 1,643 | 1,643 | 1,589 | 1,589 | 260,200 | 1,589 |
| 2023-04-03 | 1,658 | 1,695 | 1,636 | 1,656 | 301,200 | 1,656 |
| 2023-03-31 | 1,605 | 1,677 | 1,603 | 1,661 | 744,800 | 1,661 |
| 2023-03-30 | 1,535 | 1,554 | 1,532 | 1,543 | 174,000 | 1,543 |
| 2023-03-29 | 1,528 | 1,541 | 1,513 | 1,535 | 236,200 | 1,535 |
| 2023-03-28 | 1,541 | 1,557 | 1,525 | 1,525 | 187,200 | 1,525 |
| 2023-03-27 | 1,580 | 1,585 | 1,544 | 1,544 | 143,500 | 1,544 |
| 2023-03-24 | 1,563 | 1,572 | 1,554 | 1,571 | 114,500 | 1,571 |
| 2023-03-23 | 1,522 | 1,561 | 1,504 | 1,560 | 94,600 | 1,560 |
| 2023-03-22 | 1,525 | 1,550 | 1,520 | 1,546 | 99,300 | 1,546 |
| 2023-03-20 | 1,533 | 1,533 | 1,495 | 1,496 | 91,100 | 1,496 |
| 2023-03-17 | 1,530 | 1,543 | 1,524 | 1,543 | 109,300 | 1,543 |
| 2023-03-16 | 1,528 | 1,532 | 1,511 | 1,519 | 73,200 | 1,519 |
| 2023-03-15 | 1,537 | 1,557 | 1,537 | 1,556 | 67,800 | 1,556 |
| 2023-03-14 | 1,559 | 1,559 | 1,521 | 1,529 | 110,200 | 1,529 |
| 2023-03-13 | 1,584 | 1,590 | 1,563 | 1,580 | 77,700 | 1,580 |
| 2023-03-10 | 1,612 | 1,615 | 1,587 | 1,601 | 100,200 | 1,601 |
| 2023-03-09 | 1,598 | 1,624 | 1,596 | 1,616 | 80,400 | 1,616 |
| 2023-03-08 | 1,572 | 1,591 | 1,565 | 1,591 | 74,800 | 1,591 |
| 2023-03-07 | 1,551 | 1,577 | 1,550 | 1,577 | 64,300 | 1,577 |
| 2023-03-06 | 1,550 | 1,562 | 1,544 | 1,555 | 92,300 | 1,555 |
| 2023-03-03 | 1,523 | 1,549 | 1,522 | 1,546 | 123,100 | 1,546 |
| 2023-03-02 | 1,507 | 1,517 | 1,500 | 1,507 | 56,600 | 1,507 |
| 2023-03-01 | 1,478 | 1,507 | 1,476 | 1,506 | 64,000 | 1,506 |
| 2023-02-28 | 1,495 | 1,502 | 1,481 | 1,484 | 69,600 | 1,484 |
| 2023-02-27 | 1,475 | 1,495 | 1,474 | 1,491 | 49,900 | 1,491 |
| 2023-02-24 | 1,466 | 1,474 | 1,451 | 1,474 | 67,700 | 1,474 |
| 2023-02-22 | 1,455 | 1,466 | 1,447 | 1,464 | 49,000 | 1,464 |
| 2023-02-21 | 1,453 | 1,474 | 1,452 | 1,468 | 45,100 | 1,468 |
| 2023-02-20 | 1,452 | 1,460 | 1,447 | 1,453 | 37,000 | 1,453 |
| 2023-02-17 | 1,449 | 1,461 | 1,445 | 1,455 | 51,700 | 1,455 |
| 2023-02-16 | 1,464 | 1,477 | 1,456 | 1,459 | 39,200 | 1,459 |
| 2023-02-15 | 1,445 | 1,462 | 1,443 | 1,454 | 63,100 | 1,454 |
| 2023-02-14 | 1,442 | 1,456 | 1,440 | 1,443 | 77,300 | 1,443 |
| 2023-02-13 | 1,453 | 1,460 | 1,433 | 1,460 | 71,500 | 1,460 |
| 2023-02-10 | 1,451 | 1,468 | 1,443 | 1,454 | 58,000 | 1,454 |
| 2023-02-09 | 1,463 | 1,480 | 1,452 | 1,453 | 109,900 | 1,453 |
| 2023-02-08 | 1,509 | 1,511 | 1,472 | 1,484 | 62,000 | 1,484 |
| 2023-02-07 | 1,485 | 1,524 | 1,483 | 1,509 | 126,500 | 1,509 |
| 2023-02-06 | 1,480 | 1,489 | 1,459 | 1,486 | 105,100 | 1,486 |
| 2023-02-03 | 1,503 | 1,523 | 1,475 | 1,480 | 134,700 | 1,480 |
| 2023-02-02 | 1,497 | 1,504 | 1,486 | 1,502 | 116,300 | 1,502 |
| 2023-02-01 | 1,470 | 1,498 | 1,462 | 1,490 | 104,300 | 1,490 |
| 2023-01-31 | 1,457 | 1,467 | 1,445 | 1,465 | 105,300 | 1,465 |
| 2023-01-30 | 1,426 | 1,467 | 1,421 | 1,457 | 317,000 | 1,457 |
| 2023-01-27 | 1,398 | 1,425 | 1,390 | 1,422 | 108,000 | 1,422 |
| 2023-01-26 | 1,421 | 1,424 | 1,400 | 1,402 | 102,900 | 1,402 |
| 2023-01-25 | 1,422 | 1,425 | 1,408 | 1,425 | 160,000 | 1,425 |
| 2023-01-24 | 1,428 | 1,437 | 1,419 | 1,429 | 81,500 | 1,429 |
| 2023-01-23 | 1,432 | 1,439 | 1,411 | 1,421 | 90,300 | 1,421 |
| 2023-01-20 | 1,407 | 1,424 | 1,403 | 1,424 | 86,300 | 1,424 |
| 2023-01-19 | 1,407 | 1,419 | 1,404 | 1,408 | 94,800 | 1,408 |
| 2023-01-18 | 1,426 | 1,445 | 1,412 | 1,417 | 165,800 | 1,417 |
| 2023-01-17 | 1,416 | 1,427 | 1,396 | 1,425 | 122,900 | 1,425 |
| 2023-01-16 | 1,459 | 1,465 | 1,398 | 1,412 | 284,200 | 1,412 |
| 2023-01-13 | 1,437 | 1,496 | 1,427 | 1,472 | 391,100 | 1,472 |
| 2023-01-12 | 1,442 | 1,442 | 1,390 | 1,426 | 331,300 | 1,426 |
| 2023-01-11 | 1,472 | 1,475 | 1,436 | 1,452 | 489,000 | 1,452 |
| 2023-01-10 | 1,377 | 1,503 | 1,357 | 1,481 | 1,036,900 | 1,481 |
| 2023-01-06 | 1,407 | 1,413 | 1,382 | 1,399 | 577,700 | 1,399 |
| 2023-01-05 | 1,371 | 1,414 | 1,361 | 1,407 | 356,500 | 1,407 |
| 2023-01-04 | 1,390 | 1,394 | 1,350 | 1,380 | 268,700 | 1,380 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株