3048 (株)ビックカメラ 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 | 1,343 | 1,348 | 1,336 | 1,344 | 376,700 | 1,344 |
| 2023-12-28 | 1,335 | 1,349 | 1,334 | 1,346 | 328,100 | 1,346 |
| 2023-12-27 | 1,322 | 1,342 | 1,322 | 1,338 | 406,700 | 1,338 |
| 2023-12-26 | 1,332 | 1,336 | 1,315 | 1,320 | 353,000 | 1,320 |
| 2023-12-25 | 1,324 | 1,338 | 1,320 | 1,332 | 398,200 | 1,332 |
| 2023-12-22 | 1,310 | 1,331 | 1,296 | 1,319 | 594,300 | 1,319 |
| 2023-12-21 | 1,312 | 1,317 | 1,307 | 1,316 | 326,800 | 1,316 |
| 2023-12-20 | 1,296 | 1,323 | 1,294 | 1,319 | 779,400 | 1,319 |
| 2023-12-19 | 1,274 | 1,293 | 1,272 | 1,292 | 536,900 | 1,292 |
| 2023-12-18 | 1,263 | 1,269 | 1,247 | 1,266 | 315,600 | 1,266 |
| 2023-12-15 | 1,267 | 1,268 | 1,251 | 1,262 | 343,200 | 1,262 |
| 2023-12-14 | 1,275 | 1,282 | 1,255 | 1,265 | 374,200 | 1,265 |
| 2023-12-13 | 1,273 | 1,274 | 1,264 | 1,271 | 285,700 | 1,271 |
| 2023-12-12 | 1,266 | 1,275 | 1,260 | 1,267 | 371,200 | 1,267 |
| 2023-12-11 | 1,245 | 1,264 | 1,241 | 1,264 | 382,800 | 1,264 |
| 2023-12-08 | 1,251 | 1,253 | 1,238 | 1,241 | 392,600 | 1,241 |
| 2023-12-07 | 1,248 | 1,257 | 1,239 | 1,248 | 528,700 | 1,248 |
| 2023-12-06 | 1,225 | 1,245 | 1,223 | 1,243 | 436,200 | 1,243 |
| 2023-12-05 | 1,230 | 1,238 | 1,220 | 1,223 | 433,500 | 1,223 |
| 2023-12-04 | 1,224 | 1,230 | 1,216 | 1,228 | 310,600 | 1,228 |
| 2023-12-01 | 1,229 | 1,236 | 1,226 | 1,228 | 399,000 | 1,228 |
| 2023-11-30 | 1,220 | 1,221 | 1,207 | 1,221 | 480,600 | 1,221 |
| 2023-11-29 | 1,224 | 1,232 | 1,218 | 1,223 | 411,900 | 1,223 |
| 2023-11-28 | 1,218 | 1,227 | 1,214 | 1,221 | 463,300 | 1,221 |
| 2023-11-27 | 1,206 | 1,217 | 1,202 | 1,216 | 550,300 | 1,216 |
| 2023-11-24 | 1,208 | 1,211 | 1,199 | 1,208 | 442,300 | 1,208 |
| 2023-11-22 | 1,187 | 1,210 | 1,186 | 1,206 | 643,400 | 1,206 |
| 2023-11-21 | 1,174 | 1,186 | 1,168 | 1,184 | 381,400 | 1,184 |
| 2023-11-20 | 1,170 | 1,179 | 1,162 | 1,174 | 437,300 | 1,174 |
| 2023-11-17 | 1,163 | 1,168 | 1,154 | 1,168 | 317,900 | 1,168 |
| 2023-11-16 | 1,174 | 1,184 | 1,163 | 1,163 | 373,000 | 1,163 |
| 2023-11-15 | 1,168 | 1,180 | 1,165 | 1,179 | 306,000 | 1,179 |
| 2023-11-14 | 1,170 | 1,172 | 1,158 | 1,159 | 239,600 | 1,159 |
| 2023-11-13 | 1,177 | 1,180 | 1,160 | 1,166 | 315,800 | 1,166 |
| 2023-11-10 | 1,160 | 1,180 | 1,154 | 1,180 | 566,800 | 1,180 |
| 2023-11-09 | 1,145 | 1,162 | 1,136 | 1,157 | 395,500 | 1,157 |
| 2023-11-08 | 1,143 | 1,151 | 1,135 | 1,144 | 368,100 | 1,144 |
| 2023-11-07 | 1,156 | 1,159 | 1,141 | 1,143 | 477,300 | 1,143 |
| 2023-11-06 | 1,162 | 1,163 | 1,146 | 1,156 | 496,300 | 1,156 |
| 2023-11-02 | 1,180 | 1,180 | 1,148 | 1,160 | 566,800 | 1,160 |
| 2023-11-01 | 1,144 | 1,185 | 1,138 | 1,181 | 1,551,800 | 1,181 |
| 2023-10-31 | 1,114 | 1,143 | 1,110 | 1,143 | 729,700 | 1,143 |
| 2023-10-30 | 1,108 | 1,117 | 1,098 | 1,104 | 424,100 | 1,104 |
| 2023-10-27 | 1,111 | 1,113 | 1,097 | 1,113 | 377,800 | 1,113 |
| 2023-10-26 | 1,083 | 1,108 | 1,081 | 1,108 | 819,800 | 1,108 |
| 2023-10-25 | 1,075 | 1,086 | 1,071 | 1,081 | 435,900 | 1,081 |
| 2023-10-24 | 1,072 | 1,078 | 1,063 | 1,073 | 514,700 | 1,073 |
| 2023-10-23 | 1,084 | 1,085 | 1,075 | 1,078 | 416,700 | 1,078 |
| 2023-10-20 | 1,094 | 1,094 | 1,082 | 1,084 | 356,300 | 1,084 |
| 2023-10-19 | 1,083 | 1,096 | 1,082 | 1,092 | 326,100 | 1,092 |
| 2023-10-18 | 1,095 | 1,097 | 1,072 | 1,087 | 488,400 | 1,087 |
| 2023-10-17 | 1,121 | 1,122 | 1,091 | 1,093 | 492,600 | 1,093 |
| 2023-10-16 | 1,139 | 1,145 | 1,106 | 1,110 | 522,600 | 1,110 |
| 2023-10-13 | 1,129 | 1,146 | 1,129 | 1,146 | 843,100 | 1,146 |
| 2023-10-12 | 1,137 | 1,162 | 1,118 | 1,132 | 1,413,900 | 1,132 |
| 2023-10-11 | 1,106 | 1,115 | 1,092 | 1,107 | 1,079,700 | 1,107 |
| 2023-10-10 | 1,117 | 1,128 | 1,103 | 1,122 | 706,200 | 1,122 |
| 2023-10-06 | 1,124 | 1,134 | 1,121 | 1,133 | 797,100 | 1,133 |
| 2023-10-05 | 1,095 | 1,123 | 1,093 | 1,123 | 661,300 | 1,123 |
| 2023-10-04 | 1,095 | 1,104 | 1,089 | 1,093 | 766,600 | 1,093 |
| 2023-10-03 | 1,103 | 1,112 | 1,100 | 1,103 | 523,900 | 1,103 |
| 2023-10-02 | 1,105 | 1,112 | 1,094 | 1,101 | 477,000 | 1,101 |
| 2023-09-29 | 1,115 | 1,122 | 1,096 | 1,103 | 589,400 | 1,103 |
| 2023-09-28 | 1,104 | 1,116 | 1,102 | 1,111 | 590,500 | 1,111 |
| 2023-09-27 | 1,110 | 1,110 | 1,099 | 1,109 | 560,000 | 1,109 |
| 2023-09-26 | 1,105 | 1,115 | 1,105 | 1,111 | 648,500 | 1,111 |
| 2023-09-25 | 1,092 | 1,107 | 1,091 | 1,105 | 573,300 | 1,105 |
| 2023-09-22 | 1,089 | 1,098 | 1,088 | 1,091 | 474,700 | 1,091 |
| 2023-09-21 | 1,087 | 1,097 | 1,086 | 1,091 | 354,900 | 1,091 |
| 2023-09-20 | 1,086 | 1,091 | 1,080 | 1,087 | 435,900 | 1,087 |
| 2023-09-19 | 1,091 | 1,091 | 1,077 | 1,087 | 514,700 | 1,087 |
| 2023-09-15 | 1,094 | 1,099 | 1,091 | 1,092 | 594,800 | 1,092 |
| 2023-09-14 | 1,100 | 1,104 | 1,093 | 1,095 | 311,800 | 1,095 |
| 2023-09-13 | 1,095 | 1,102 | 1,092 | 1,099 | 444,100 | 1,099 |
| 2023-09-12 | 1,095 | 1,107 | 1,093 | 1,098 | 454,700 | 1,098 |
| 2023-09-11 | 1,083 | 1,094 | 1,079 | 1,091 | 514,900 | 1,091 |
| 2023-09-08 | 1,082 | 1,085 | 1,076 | 1,083 | 611,800 | 1,083 |
| 2023-09-07 | 1,070 | 1,086 | 1,069 | 1,079 | 467,100 | 1,079 |
| 2023-09-06 | 1,073 | 1,076 | 1,068 | 1,072 | 503,700 | 1,072 |
| 2023-09-05 | 1,083 | 1,083 | 1,073 | 1,076 | 560,300 | 1,076 |
| 2023-09-04 | 1,082 | 1,094 | 1,079 | 1,083 | 682,900 | 1,083 |
| 2023-09-01 | 1,076 | 1,082 | 1,064 | 1,080 | 977,900 | 1,080 |
| 2023-08-31 | 1,098 | 1,101 | 1,077 | 1,082 | 942,900 | 1,082 |
| 2023-08-30 | 1,106 | 1,106 | 1,088 | 1,098 | 1,857,300 | 1,098 |
| 2023-08-29 | 1,107 | 1,123 | 1,106 | 1,118 | 2,994,400 | 1,118 |
| 2023-08-28 | 1,104 | 1,109 | 1,101 | 1,107 | 809,500 | 1,107 |
| 2023-08-25 | 1,109 | 1,113 | 1,099 | 1,108 | 496,300 | 1,108 |
| 2023-08-24 | 1,111 | 1,111 | 1,101 | 1,111 | 471,100 | 1,111 |
| 2023-08-23 | 1,104 | 1,112 | 1,100 | 1,112 | 555,200 | 1,112 |
| 2023-08-22 | 1,098 | 1,107 | 1,094 | 1,104 | 547,100 | 1,104 |
| 2023-08-21 | 1,091 | 1,107 | 1,090 | 1,099 | 961,200 | 1,099 |
| 2023-08-18 | 1,100 | 1,107 | 1,084 | 1,089 | 1,601,500 | 1,089 |
| 2023-08-17 | 1,134 | 1,134 | 1,097 | 1,102 | 1,108,300 | 1,102 |
| 2023-08-16 | 1,124 | 1,128 | 1,112 | 1,128 | 954,200 | 1,128 |
| 2023-08-15 | 1,114 | 1,119 | 1,101 | 1,118 | 866,600 | 1,118 |
| 2023-08-14 | 1,127 | 1,130 | 1,112 | 1,120 | 1,425,400 | 1,120 |
| 2023-08-10 | 1,090 | 1,117 | 1,081 | 1,117 | 2,309,500 | 1,117 |
| 2023-08-09 | 1,058 | 1,077 | 1,051 | 1,070 | 1,701,700 | 1,070 |
| 2023-08-08 | 1,060 | 1,064 | 1,054 | 1,062 | 676,800 | 1,062 |
| 2023-08-07 | 1,050 | 1,059 | 1,045 | 1,059 | 1,032,600 | 1,059 |
| 2023-08-04 | 1,042 | 1,054 | 1,042 | 1,052 | 669,300 | 1,052 |
| 2023-08-03 | 1,052 | 1,054 | 1,043 | 1,044 | 1,077,200 | 1,044 |
| 2023-08-02 | 1,057 | 1,059 | 1,053 | 1,055 | 726,700 | 1,055 |
| 2023-08-01 | 1,073 | 1,073 | 1,061 | 1,061 | 706,900 | 1,061 |
| 2023-07-31 | 1,077 | 1,078 | 1,064 | 1,068 | 846,900 | 1,068 |
| 2023-07-28 | 1,068 | 1,070 | 1,061 | 1,070 | 815,400 | 1,070 |
| 2023-07-27 | 1,071 | 1,071 | 1,064 | 1,070 | 483,400 | 1,070 |
| 2023-07-26 | 1,064 | 1,066 | 1,057 | 1,063 | 673,000 | 1,063 |
| 2023-07-25 | 1,076 | 1,077 | 1,068 | 1,071 | 505,600 | 1,071 |
| 2023-07-24 | 1,068 | 1,073 | 1,061 | 1,070 | 831,900 | 1,070 |
| 2023-07-21 | 1,064 | 1,068 | 1,057 | 1,068 | 708,600 | 1,068 |
| 2023-07-20 | 1,080 | 1,081 | 1,068 | 1,068 | 523,500 | 1,068 |
| 2023-07-19 | 1,074 | 1,081 | 1,072 | 1,078 | 441,100 | 1,078 |
| 2023-07-18 | 1,074 | 1,075 | 1,067 | 1,073 | 519,800 | 1,073 |
| 2023-07-14 | 1,074 | 1,077 | 1,065 | 1,076 | 540,400 | 1,076 |
| 2023-07-13 | 1,095 | 1,095 | 1,071 | 1,075 | 759,100 | 1,075 |
| 2023-07-12 | 1,068 | 1,102 | 1,064 | 1,088 | 1,411,000 | 1,088 |
| 2023-07-11 | 1,098 | 1,099 | 1,084 | 1,091 | 1,486,400 | 1,091 |
| 2023-07-10 | 1,065 | 1,085 | 1,062 | 1,085 | 1,064,900 | 1,085 |
| 2023-07-07 | 1,038 | 1,063 | 1,036 | 1,059 | 744,700 | 1,059 |
| 2023-07-06 | 1,053 | 1,056 | 1,040 | 1,041 | 809,400 | 1,041 |
| 2023-07-05 | 1,063 | 1,066 | 1,053 | 1,055 | 664,100 | 1,055 |
| 2023-07-04 | 1,073 | 1,077 | 1,067 | 1,068 | 379,300 | 1,068 |
| 2023-07-03 | 1,073 | 1,077 | 1,068 | 1,074 | 414,000 | 1,074 |
| 2023-06-30 | 1,073 | 1,075 | 1,061 | 1,068 | 514,000 | 1,068 |
| 2023-06-29 | 1,080 | 1,082 | 1,073 | 1,075 | 467,000 | 1,075 |
| 2023-06-28 | 1,072 | 1,084 | 1,072 | 1,081 | 512,500 | 1,081 |
| 2023-06-27 | 1,072 | 1,072 | 1,066 | 1,072 | 250,300 | 1,072 |
| 2023-06-26 | 1,068 | 1,072 | 1,062 | 1,071 | 285,200 | 1,071 |
| 2023-06-23 | 1,069 | 1,077 | 1,063 | 1,065 | 438,300 | 1,065 |
| 2023-06-22 | 1,074 | 1,075 | 1,068 | 1,069 | 373,000 | 1,069 |
| 2023-06-21 | 1,066 | 1,073 | 1,064 | 1,069 | 349,100 | 1,069 |
| 2023-06-20 | 1,063 | 1,066 | 1,056 | 1,066 | 314,400 | 1,066 |
| 2023-06-19 | 1,060 | 1,068 | 1,057 | 1,068 | 426,400 | 1,068 |
| 2023-06-16 | 1,068 | 1,069 | 1,056 | 1,059 | 1,002,600 | 1,059 |
| 2023-06-15 | 1,075 | 1,078 | 1,070 | 1,070 | 371,100 | 1,070 |
| 2023-06-14 | 1,067 | 1,073 | 1,064 | 1,071 | 426,700 | 1,071 |
| 2023-06-13 | 1,070 | 1,071 | 1,062 | 1,067 | 482,100 | 1,067 |
| 2023-06-12 | 1,072 | 1,075 | 1,065 | 1,070 | 397,800 | 1,070 |
| 2023-06-09 | 1,073 | 1,077 | 1,068 | 1,068 | 467,900 | 1,068 |
| 2023-06-08 | 1,075 | 1,078 | 1,068 | 1,071 | 295,100 | 1,071 |
| 2023-06-07 | 1,072 | 1,082 | 1,069 | 1,072 | 542,400 | 1,072 |
| 2023-06-06 | 1,067 | 1,068 | 1,061 | 1,067 | 335,300 | 1,067 |
| 2023-06-05 | 1,080 | 1,081 | 1,066 | 1,070 | 424,700 | 1,070 |
| 2023-06-02 | 1,048 | 1,065 | 1,048 | 1,064 | 452,300 | 1,064 |
| 2023-06-01 | 1,042 | 1,050 | 1,040 | 1,045 | 327,500 | 1,045 |
| 2023-05-31 | 1,048 | 1,053 | 1,045 | 1,045 | 477,500 | 1,045 |
| 2023-05-30 | 1,060 | 1,060 | 1,043 | 1,053 | 393,300 | 1,053 |
| 2023-05-29 | 1,050 | 1,061 | 1,043 | 1,057 | 505,800 | 1,057 |
| 2023-05-26 | 1,040 | 1,044 | 1,033 | 1,040 | 629,600 | 1,040 |
| 2023-05-25 | 1,059 | 1,060 | 1,040 | 1,040 | 1,149,800 | 1,040 |
| 2023-05-24 | 1,088 | 1,088 | 1,066 | 1,066 | 895,200 | 1,066 |
| 2023-05-23 | 1,103 | 1,104 | 1,086 | 1,088 | 701,300 | 1,088 |
| 2023-05-22 | 1,105 | 1,110 | 1,099 | 1,103 | 476,800 | 1,103 |
| 2023-05-19 | 1,109 | 1,110 | 1,102 | 1,106 | 324,300 | 1,106 |
| 2023-05-18 | 1,111 | 1,112 | 1,104 | 1,105 | 353,100 | 1,105 |
| 2023-05-17 | 1,116 | 1,118 | 1,105 | 1,105 | 505,800 | 1,105 |
| 2023-05-16 | 1,130 | 1,130 | 1,115 | 1,119 | 498,800 | 1,119 |
| 2023-05-15 | 1,134 | 1,137 | 1,124 | 1,126 | 308,000 | 1,126 |
| 2023-05-12 | 1,119 | 1,129 | 1,114 | 1,127 | 367,500 | 1,127 |
| 2023-05-11 | 1,110 | 1,118 | 1,108 | 1,116 | 312,800 | 1,116 |
| 2023-05-10 | 1,122 | 1,124 | 1,108 | 1,113 | 451,700 | 1,113 |
| 2023-05-09 | 1,120 | 1,126 | 1,112 | 1,120 | 366,400 | 1,120 |
| 2023-05-08 | 1,117 | 1,130 | 1,115 | 1,115 | 414,500 | 1,115 |
| 2023-05-02 | 1,128 | 1,128 | 1,111 | 1,120 | 566,500 | 1,120 |
| 2023-05-01 | 1,144 | 1,149 | 1,129 | 1,129 | 766,500 | 1,129 |
| 2023-04-28 | 1,143 | 1,147 | 1,135 | 1,137 | 759,200 | 1,137 |
| 2023-04-27 | 1,132 | 1,139 | 1,122 | 1,131 | 3,253,700 | 1,131 |
| 2023-04-26 | 1,152 | 1,153 | 1,135 | 1,137 | 859,700 | 1,137 |
| 2023-04-25 | 1,147 | 1,158 | 1,141 | 1,157 | 708,200 | 1,157 |
| 2023-04-24 | 1,139 | 1,147 | 1,133 | 1,140 | 558,500 | 1,140 |
| 2023-04-21 | 1,129 | 1,139 | 1,121 | 1,137 | 937,200 | 1,137 |
| 2023-04-20 | 1,114 | 1,131 | 1,112 | 1,129 | 630,000 | 1,129 |
| 2023-04-19 | 1,111 | 1,114 | 1,101 | 1,114 | 570,300 | 1,114 |
| 2023-04-18 | 1,104 | 1,116 | 1,101 | 1,116 | 515,500 | 1,116 |
| 2023-04-17 | 1,108 | 1,117 | 1,095 | 1,106 | 590,100 | 1,106 |
| 2023-04-14 | 1,102 | 1,117 | 1,098 | 1,107 | 961,900 | 1,107 |
| 2023-04-13 | 1,093 | 1,102 | 1,082 | 1,101 | 822,200 | 1,101 |
| 2023-04-12 | 1,100 | 1,115 | 1,091 | 1,093 | 928,800 | 1,093 |
| 2023-04-11 | 1,096 | 1,111 | 1,096 | 1,100 | 845,000 | 1,100 |
| 2023-04-10 | 1,079 | 1,095 | 1,077 | 1,093 | 830,100 | 1,093 |
| 2023-04-07 | 1,082 | 1,089 | 1,077 | 1,081 | 793,000 | 1,081 |
| 2023-04-06 | 1,102 | 1,106 | 1,095 | 1,099 | 632,600 | 1,099 |
| 2023-04-05 | 1,136 | 1,142 | 1,106 | 1,110 | 608,400 | 1,110 |
| 2023-04-04 | 1,138 | 1,139 | 1,122 | 1,134 | 610,600 | 1,134 |
| 2023-04-03 | 1,121 | 1,138 | 1,119 | 1,138 | 762,000 | 1,138 |
| 2023-03-31 | 1,113 | 1,122 | 1,109 | 1,113 | 512,000 | 1,113 |
| 2023-03-30 | 1,120 | 1,121 | 1,102 | 1,108 | 411,000 | 1,108 |
| 2023-03-29 | 1,107 | 1,123 | 1,104 | 1,122 | 548,400 | 1,122 |
| 2023-03-28 | 1,103 | 1,106 | 1,095 | 1,098 | 345,700 | 1,098 |
| 2023-03-27 | 1,109 | 1,117 | 1,099 | 1,100 | 389,900 | 1,100 |
| 2023-03-24 | 1,105 | 1,109 | 1,098 | 1,100 | 427,700 | 1,100 |
| 2023-03-23 | 1,107 | 1,114 | 1,103 | 1,110 | 352,800 | 1,110 |
| 2023-03-22 | 1,124 | 1,124 | 1,111 | 1,118 | 359,900 | 1,118 |
| 2023-03-20 | 1,138 | 1,138 | 1,105 | 1,109 | 478,900 | 1,109 |
| 2023-03-17 | 1,125 | 1,135 | 1,124 | 1,131 | 607,200 | 1,131 |
| 2023-03-16 | 1,109 | 1,123 | 1,101 | 1,119 | 487,800 | 1,119 |
| 2023-03-15 | 1,125 | 1,140 | 1,124 | 1,128 | 353,300 | 1,128 |
| 2023-03-14 | 1,135 | 1,139 | 1,113 | 1,125 | 581,900 | 1,125 |
| 2023-03-13 | 1,166 | 1,166 | 1,142 | 1,147 | 518,800 | 1,147 |
| 2023-03-10 | 1,180 | 1,183 | 1,162 | 1,167 | 568,900 | 1,167 |
| 2023-03-09 | 1,185 | 1,189 | 1,177 | 1,182 | 496,800 | 1,182 |
| 2023-03-08 | 1,169 | 1,186 | 1,168 | 1,184 | 684,200 | 1,184 |
| 2023-03-07 | 1,169 | 1,176 | 1,166 | 1,169 | 462,600 | 1,169 |
| 2023-03-06 | 1,176 | 1,176 | 1,162 | 1,162 | 468,000 | 1,162 |
| 2023-03-03 | 1,165 | 1,179 | 1,162 | 1,170 | 814,100 | 1,170 |
| 2023-03-02 | 1,170 | 1,172 | 1,165 | 1,168 | 429,700 | 1,168 |
| 2023-03-01 | 1,164 | 1,172 | 1,162 | 1,166 | 470,600 | 1,166 |
| 2023-02-28 | 1,161 | 1,170 | 1,158 | 1,167 | 495,900 | 1,167 |
| 2023-02-27 | 1,164 | 1,172 | 1,159 | 1,162 | 1,395,200 | 1,162 |
| 2023-02-24 | 1,162 | 1,177 | 1,154 | 1,176 | 2,665,600 | 1,176 |
| 2023-02-22 | 1,181 | 1,184 | 1,167 | 1,167 | 1,162,000 | 1,167 |
| 2023-02-21 | 1,181 | 1,189 | 1,177 | 1,186 | 666,300 | 1,186 |
| 2023-02-20 | 1,188 | 1,194 | 1,181 | 1,181 | 1,330,500 | 1,181 |
| 2023-02-17 | 1,186 | 1,196 | 1,182 | 1,184 | 1,918,700 | 1,184 |
| 2023-02-16 | 1,186 | 1,193 | 1,183 | 1,185 | 603,200 | 1,185 |
| 2023-02-15 | 1,182 | 1,187 | 1,181 | 1,185 | 368,700 | 1,185 |
| 2023-02-14 | 1,180 | 1,189 | 1,178 | 1,182 | 469,100 | 1,182 |
| 2023-02-13 | 1,189 | 1,189 | 1,175 | 1,180 | 585,400 | 1,180 |
| 2023-02-10 | 1,170 | 1,184 | 1,170 | 1,178 | 1,615,400 | 1,178 |
| 2023-02-09 | 1,170 | 1,185 | 1,168 | 1,182 | 795,900 | 1,182 |
| 2023-02-08 | 1,195 | 1,199 | 1,175 | 1,179 | 816,600 | 1,179 |
| 2023-02-07 | 1,204 | 1,216 | 1,195 | 1,195 | 539,600 | 1,195 |
| 2023-02-06 | 1,205 | 1,211 | 1,200 | 1,204 | 775,600 | 1,204 |
| 2023-02-03 | 1,190 | 1,200 | 1,186 | 1,196 | 1,012,200 | 1,196 |
| 2023-02-02 | 1,212 | 1,213 | 1,193 | 1,193 | 788,400 | 1,193 |
| 2023-02-01 | 1,228 | 1,231 | 1,211 | 1,211 | 600,300 | 1,211 |
| 2023-01-31 | 1,220 | 1,232 | 1,219 | 1,226 | 607,000 | 1,226 |
| 2023-01-30 | 1,202 | 1,217 | 1,202 | 1,213 | 643,900 | 1,213 |
| 2023-01-27 | 1,197 | 1,205 | 1,193 | 1,202 | 531,800 | 1,202 |
| 2023-01-26 | 1,215 | 1,215 | 1,198 | 1,204 | 468,100 | 1,204 |
| 2023-01-25 | 1,189 | 1,208 | 1,182 | 1,207 | 667,400 | 1,207 |
| 2023-01-24 | 1,197 | 1,204 | 1,188 | 1,189 | 578,600 | 1,189 |
| 2023-01-23 | 1,211 | 1,214 | 1,193 | 1,193 | 747,600 | 1,193 |
| 2023-01-20 | 1,194 | 1,215 | 1,186 | 1,209 | 944,200 | 1,209 |
| 2023-01-19 | 1,185 | 1,204 | 1,185 | 1,192 | 485,700 | 1,192 |
| 2023-01-18 | 1,184 | 1,195 | 1,178 | 1,189 | 480,100 | 1,189 |
| 2023-01-17 | 1,177 | 1,191 | 1,170 | 1,189 | 514,600 | 1,189 |
| 2023-01-16 | 1,200 | 1,200 | 1,177 | 1,177 | 518,900 | 1,177 |
| 2023-01-13 | 1,211 | 1,221 | 1,194 | 1,205 | 694,100 | 1,205 |
| 2023-01-12 | 1,239 | 1,267 | 1,203 | 1,211 | 1,337,000 | 1,211 |
| 2023-01-11 | 1,234 | 1,234 | 1,194 | 1,196 | 1,387,000 | 1,196 |
| 2023-01-10 | 1,240 | 1,272 | 1,237 | 1,239 | 824,700 | 1,239 |
| 2023-01-06 | 1,253 | 1,256 | 1,221 | 1,221 | 674,100 | 1,221 |
| 2023-01-05 | 1,269 | 1,272 | 1,238 | 1,242 | 871,800 | 1,242 |
| 2023-01-04 | 1,282 | 1,290 | 1,277 | 1,282 | 619,700 | 1,282 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
