3086 J.フロント リテイリング(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 | 1,298 | 1,299 | 1,275 | 1,283 | 1,978,700 | 1,283 |
| 2023-12-28 | 1,277 | 1,295 | 1,277 | 1,295 | 1,582,200 | 1,295 |
| 2023-12-27 | 1,257 | 1,301.5 | 1,244 | 1,278 | 3,928,800 | 1,278 |
| 2023-12-26 | 1,353 | 1,359 | 1,297.5 | 1,309.5 | 3,228,800 | 1,309.50 |
| 2023-12-25 | 1,354 | 1,384 | 1,337 | 1,343.5 | 2,026,200 | 1,343.50 |
| 2023-12-22 | 1,296 | 1,319.5 | 1,296 | 1,313 | 1,518,100 | 1,313 |
| 2023-12-21 | 1,305.5 | 1,310 | 1,291.5 | 1,291.5 | 1,413,700 | 1,291.50 |
| 2023-12-20 | 1,295 | 1,312 | 1,288.5 | 1,306 | 1,561,600 | 1,306 |
| 2023-12-19 | 1,285 | 1,295 | 1,273 | 1,284 | 908,900 | 1,284 |
| 2023-12-18 | 1,285 | 1,285.5 | 1,259 | 1,284 | 1,345,300 | 1,284 |
| 2023-12-15 | 1,296 | 1,298.5 | 1,284.5 | 1,294 | 1,245,000 | 1,294 |
| 2023-12-14 | 1,332.5 | 1,334 | 1,297 | 1,310 | 1,594,200 | 1,310 |
| 2023-12-13 | 1,332 | 1,344.5 | 1,327.5 | 1,333 | 1,080,700 | 1,333 |
| 2023-12-12 | 1,334.5 | 1,337.5 | 1,324 | 1,332.5 | 1,379,300 | 1,332.50 |
| 2023-12-11 | 1,325 | 1,330 | 1,319.5 | 1,327 | 976,000 | 1,327 |
| 2023-12-08 | 1,322.5 | 1,330.5 | 1,304 | 1,311.5 | 1,689,600 | 1,311.50 |
| 2023-12-07 | 1,352 | 1,352 | 1,331 | 1,331 | 1,363,400 | 1,331 |
| 2023-12-06 | 1,350 | 1,369.5 | 1,345 | 1,365.5 | 1,268,500 | 1,365.50 |
| 2023-12-05 | 1,360 | 1,362 | 1,348 | 1,348 | 1,348,800 | 1,348 |
| 2023-12-04 | 1,360 | 1,365.5 | 1,348 | 1,362 | 1,064,900 | 1,362 |
| 2023-12-01 | 1,370 | 1,378 | 1,357 | 1,370 | 1,164,100 | 1,370 |
| 2023-11-30 | 1,356 | 1,362.5 | 1,339 | 1,354.5 | 1,687,800 | 1,354.50 |
| 2023-11-29 | 1,381.5 | 1,384.5 | 1,356 | 1,362 | 1,429,500 | 1,362 |
| 2023-11-28 | 1,406.5 | 1,406.5 | 1,384.5 | 1,388.5 | 884,300 | 1,388.50 |
| 2023-11-27 | 1,390 | 1,400.5 | 1,383 | 1,397 | 1,091,600 | 1,397 |
| 2023-11-24 | 1,413 | 1,413 | 1,381.5 | 1,382.5 | 1,429,400 | 1,382.50 |
| 2023-11-22 | 1,386 | 1,404 | 1,381 | 1,400 | 912,900 | 1,400 |
| 2023-11-21 | 1,410 | 1,410 | 1,386.5 | 1,398 | 1,090,700 | 1,398 |
| 2023-11-20 | 1,425 | 1,440.5 | 1,407.5 | 1,410 | 994,200 | 1,410 |
| 2023-11-17 | 1,400 | 1,429.5 | 1,396.5 | 1,427.5 | 686,200 | 1,427.50 |
| 2023-11-16 | 1,444.5 | 1,449.5 | 1,409 | 1,412 | 1,204,900 | 1,412 |
| 2023-11-15 | 1,448 | 1,458.5 | 1,428.5 | 1,456.5 | 1,176,100 | 1,456.50 |
| 2023-11-14 | 1,444 | 1,460.5 | 1,437 | 1,448 | 835,500 | 1,448 |
| 2023-11-13 | 1,450 | 1,453 | 1,435 | 1,444.5 | 1,044,200 | 1,444.50 |
| 2023-11-10 | 1,435 | 1,450 | 1,420 | 1,448.5 | 980,600 | 1,448.50 |
| 2023-11-09 | 1,423 | 1,442 | 1,417 | 1,435 | 1,097,000 | 1,435 |
| 2023-11-08 | 1,432.5 | 1,439.5 | 1,401.5 | 1,416.5 | 1,041,200 | 1,416.50 |
| 2023-11-07 | 1,463 | 1,466 | 1,428 | 1,428 | 999,900 | 1,428 |
| 2023-11-06 | 1,448 | 1,469 | 1,435 | 1,458 | 1,428,400 | 1,458 |
| 2023-11-02 | 1,459 | 1,459 | 1,408.5 | 1,421.5 | 1,141,900 | 1,421.50 |
| 2023-11-01 | 1,436.5 | 1,446 | 1,429 | 1,440 | 1,197,400 | 1,440 |
| 2023-10-31 | 1,402 | 1,434 | 1,390.5 | 1,430.5 | 1,381,500 | 1,430.50 |
| 2023-10-30 | 1,402 | 1,408.5 | 1,383 | 1,396.5 | 3,048,500 | 1,396.50 |
| 2023-10-27 | 1,396.5 | 1,414.5 | 1,392.5 | 1,414 | 1,174,400 | 1,414 |
| 2023-10-26 | 1,401 | 1,415 | 1,387.5 | 1,398 | 1,167,400 | 1,398 |
| 2023-10-25 | 1,389 | 1,415.5 | 1,383.5 | 1,405 | 1,049,500 | 1,405 |
| 2023-10-24 | 1,376 | 1,392 | 1,361 | 1,383 | 1,380,300 | 1,383 |
| 2023-10-23 | 1,380 | 1,388 | 1,370 | 1,375 | 1,187,700 | 1,375 |
| 2023-10-20 | 1,382 | 1,401 | 1,377 | 1,385 | 1,485,700 | 1,385 |
| 2023-10-19 | 1,376.5 | 1,395.5 | 1,368.5 | 1,386.5 | 1,969,900 | 1,386.50 |
| 2023-10-18 | 1,407 | 1,412.5 | 1,372 | 1,395 | 1,953,400 | 1,395 |
| 2023-10-17 | 1,423.5 | 1,424 | 1,394 | 1,407.5 | 1,372,900 | 1,407.50 |
| 2023-10-16 | 1,426 | 1,434.5 | 1,386.5 | 1,396 | 2,822,100 | 1,396 |
| 2023-10-13 | 1,467 | 1,469.5 | 1,440 | 1,449.5 | 2,786,500 | 1,449.50 |
| 2023-10-12 | 1,541 | 1,543 | 1,484.5 | 1,485 | 3,011,500 | 1,485 |
| 2023-10-11 | 1,581 | 1,614.5 | 1,541 | 1,541 | 4,405,900 | 1,541 |
| 2023-10-10 | 1,520 | 1,544.5 | 1,510.5 | 1,533.5 | 2,964,000 | 1,533.50 |
| 2023-10-06 | 1,488.5 | 1,506 | 1,480.5 | 1,492.5 | 1,744,900 | 1,492.50 |
| 2023-10-05 | 1,452 | 1,478 | 1,448 | 1,473 | 1,650,400 | 1,473 |
| 2023-10-04 | 1,472 | 1,482 | 1,445 | 1,445 | 2,223,400 | 1,445 |
| 2023-10-03 | 1,509 | 1,510 | 1,477.5 | 1,487 | 1,859,100 | 1,487 |
| 2023-10-02 | 1,540 | 1,556.5 | 1,509 | 1,509 | 1,406,500 | 1,509 |
| 2023-09-29 | 1,553.5 | 1,576 | 1,522 | 1,529 | 1,648,800 | 1,529 |
| 2023-09-28 | 1,577 | 1,586 | 1,536.5 | 1,547 | 1,301,600 | 1,547 |
| 2023-09-27 | 1,557.5 | 1,596 | 1,549.5 | 1,586 | 1,864,900 | 1,586 |
| 2023-09-26 | 1,572 | 1,573.5 | 1,548.5 | 1,562 | 1,390,600 | 1,562 |
| 2023-09-25 | 1,548.5 | 1,594.5 | 1,539 | 1,584 | 1,296,800 | 1,584 |
| 2023-09-22 | 1,538.5 | 1,550 | 1,530.5 | 1,541 | 1,236,200 | 1,541 |
| 2023-09-21 | 1,567.5 | 1,572.5 | 1,537.5 | 1,548.5 | 1,304,700 | 1,548.50 |
| 2023-09-20 | 1,584 | 1,586 | 1,558.5 | 1,568 | 1,313,400 | 1,568 |
| 2023-09-19 | 1,577.5 | 1,588.5 | 1,563.5 | 1,584 | 1,722,400 | 1,584 |
| 2023-09-15 | 1,620 | 1,628 | 1,590 | 1,597 | 1,594,000 | 1,597 |
| 2023-09-14 | 1,631.5 | 1,634 | 1,608.5 | 1,615.5 | 1,055,500 | 1,615.50 |
| 2023-09-13 | 1,612 | 1,633 | 1,611 | 1,622.5 | 1,610,400 | 1,622.50 |
| 2023-09-12 | 1,600 | 1,616 | 1,593.5 | 1,601.5 | 899,900 | 1,601.50 |
| 2023-09-11 | 1,593 | 1,609 | 1,580.5 | 1,607 | 1,285,200 | 1,607 |
| 2023-09-08 | 1,569.5 | 1,592.5 | 1,568.5 | 1,586 | 1,405,200 | 1,586 |
| 2023-09-07 | 1,585.5 | 1,595.5 | 1,573.5 | 1,589 | 1,238,700 | 1,589 |
| 2023-09-06 | 1,580 | 1,592 | 1,568.5 | 1,590.5 | 1,375,200 | 1,590.50 |
| 2023-09-05 | 1,567 | 1,580 | 1,545 | 1,558 | 891,200 | 1,558 |
| 2023-09-04 | 1,572 | 1,578.5 | 1,560.5 | 1,569 | 1,331,900 | 1,569 |
| 2023-09-01 | 1,536 | 1,568.5 | 1,526.5 | 1,568.5 | 1,227,200 | 1,568.50 |
| 2023-08-31 | 1,506.5 | 1,539 | 1,505 | 1,535 | 1,874,900 | 1,535 |
| 2023-08-30 | 1,505 | 1,514 | 1,490 | 1,511.5 | 1,683,600 | 1,511.50 |
| 2023-08-29 | 1,521 | 1,533.5 | 1,513.5 | 1,528 | 2,275,800 | 1,528 |
| 2023-08-28 | 1,543 | 1,546 | 1,465 | 1,491 | 3,823,800 | 1,491 |
| 2023-08-25 | 1,560.5 | 1,570.5 | 1,549.5 | 1,556 | 1,139,300 | 1,556 |
| 2023-08-24 | 1,554 | 1,572 | 1,551.5 | 1,569 | 917,000 | 1,569 |
| 2023-08-23 | 1,560 | 1,580 | 1,556 | 1,569.5 | 896,900 | 1,569.50 |
| 2023-08-22 | 1,550 | 1,567 | 1,543.5 | 1,559 | 1,239,600 | 1,559 |
| 2023-08-21 | 1,513 | 1,550 | 1,510 | 1,544.5 | 1,722,100 | 1,544.50 |
| 2023-08-18 | 1,543.5 | 1,543.5 | 1,492 | 1,498 | 1,904,900 | 1,498 |
| 2023-08-17 | 1,590 | 1,600.5 | 1,542.5 | 1,565.5 | 1,779,400 | 1,565.50 |
| 2023-08-16 | 1,590.5 | 1,608 | 1,585.5 | 1,593.5 | 1,653,400 | 1,593.50 |
| 2023-08-15 | 1,610 | 1,614 | 1,592 | 1,605.5 | 1,652,500 | 1,605.50 |
| 2023-08-14 | 1,608 | 1,634.5 | 1,599.5 | 1,604.5 | 2,604,000 | 1,604.50 |
| 2023-08-10 | 1,513 | 1,593 | 1,513 | 1,589 | 4,133,400 | 1,589 |
| 2023-08-09 | 1,452 | 1,506.5 | 1,447 | 1,483 | 3,277,300 | 1,483 |
| 2023-08-08 | 1,412 | 1,451 | 1,409.5 | 1,447 | 2,722,000 | 1,447 |
| 2023-08-07 | 1,392.5 | 1,408 | 1,381.5 | 1,402.5 | 1,303,700 | 1,402.50 |
| 2023-08-04 | 1,385.5 | 1,397.5 | 1,381.5 | 1,395 | 909,400 | 1,395 |
| 2023-08-03 | 1,382.5 | 1,394 | 1,373 | 1,383 | 1,204,800 | 1,383 |
| 2023-08-02 | 1,408.5 | 1,414 | 1,393 | 1,393.5 | 1,517,900 | 1,393.50 |
| 2023-08-01 | 1,386 | 1,415 | 1,383.5 | 1,414.5 | 1,940,400 | 1,414.50 |
| 2023-07-31 | 1,389 | 1,398 | 1,377 | 1,383 | 1,522,300 | 1,383 |
| 2023-07-28 | 1,355 | 1,380 | 1,353.5 | 1,378.5 | 1,797,500 | 1,378.50 |
| 2023-07-27 | 1,365.5 | 1,372.5 | 1,360 | 1,369 | 1,060,900 | 1,369 |
| 2023-07-26 | 1,355.5 | 1,361.5 | 1,348.5 | 1,359 | 1,273,100 | 1,359 |
| 2023-07-25 | 1,373.5 | 1,374.5 | 1,359 | 1,364.5 | 787,500 | 1,364.50 |
| 2023-07-24 | 1,371 | 1,375 | 1,363 | 1,368 | 1,011,400 | 1,368 |
| 2023-07-21 | 1,362 | 1,370.5 | 1,346 | 1,369 | 991,300 | 1,369 |
| 2023-07-20 | 1,359.5 | 1,366.5 | 1,353 | 1,355 | 911,600 | 1,355 |
| 2023-07-19 | 1,350 | 1,359 | 1,343.5 | 1,355 | 1,400,100 | 1,355 |
| 2023-07-18 | 1,332 | 1,351.5 | 1,326.5 | 1,341 | 1,226,200 | 1,341 |
| 2023-07-14 | 1,345 | 1,358.5 | 1,326 | 1,336 | 1,858,100 | 1,336 |
| 2023-07-13 | 1,358 | 1,362 | 1,336.5 | 1,354 | 1,544,200 | 1,354 |
| 2023-07-12 | 1,369.5 | 1,377.5 | 1,357 | 1,360.5 | 1,394,900 | 1,360.50 |
| 2023-07-11 | 1,371 | 1,375 | 1,355 | 1,359 | 1,612,800 | 1,359 |
| 2023-07-10 | 1,391 | 1,393 | 1,364 | 1,369.5 | 1,819,000 | 1,369.50 |
| 2023-07-07 | 1,374.5 | 1,402.5 | 1,369.5 | 1,386.5 | 2,403,300 | 1,386.50 |
| 2023-07-06 | 1,366 | 1,380.5 | 1,359.5 | 1,377 | 1,413,200 | 1,377 |
| 2023-07-05 | 1,378 | 1,381.5 | 1,365 | 1,372 | 1,116,200 | 1,372 |
| 2023-07-04 | 1,372 | 1,385 | 1,371 | 1,382.5 | 1,272,000 | 1,382.50 |
| 2023-07-03 | 1,392 | 1,401 | 1,365 | 1,368 | 2,217,300 | 1,368 |
| 2023-06-30 | 1,371 | 1,380.5 | 1,355.5 | 1,378.5 | 3,486,500 | 1,378.50 |
| 2023-06-29 | 1,406 | 1,410 | 1,355 | 1,373.5 | 6,002,100 | 1,373.50 |
| 2023-06-28 | 1,400 | 1,427.5 | 1,395 | 1,427.5 | 2,521,600 | 1,427.50 |
| 2023-06-27 | 1,390 | 1,393 | 1,368.5 | 1,388 | 1,985,700 | 1,388 |
| 2023-06-26 | 1,408 | 1,410.5 | 1,384 | 1,391.5 | 1,170,300 | 1,391.50 |
| 2023-06-23 | 1,425 | 1,434.5 | 1,393 | 1,404 | 1,457,800 | 1,404 |
| 2023-06-22 | 1,418.5 | 1,439 | 1,409 | 1,417 | 1,589,700 | 1,417 |
| 2023-06-21 | 1,365.5 | 1,417.5 | 1,365.5 | 1,415 | 1,827,800 | 1,415 |
| 2023-06-20 | 1,413 | 1,416.5 | 1,371 | 1,374.5 | 1,889,900 | 1,374.50 |
| 2023-06-19 | 1,434.5 | 1,434.5 | 1,409 | 1,418 | 1,148,400 | 1,418 |
| 2023-06-16 | 1,410.5 | 1,433 | 1,401 | 1,422 | 3,238,500 | 1,422 |
| 2023-06-15 | 1,430 | 1,435 | 1,414.5 | 1,422 | 1,424,100 | 1,422 |
| 2023-06-14 | 1,419 | 1,434 | 1,415 | 1,427 | 1,276,800 | 1,427 |
| 2023-06-13 | 1,409 | 1,424 | 1,400.5 | 1,413.5 | 1,341,500 | 1,413.50 |
| 2023-06-12 | 1,422 | 1,423.5 | 1,404 | 1,410 | 1,225,100 | 1,410 |
| 2023-06-09 | 1,411.5 | 1,422 | 1,400.5 | 1,419 | 1,534,000 | 1,419 |
| 2023-06-08 | 1,417.5 | 1,430 | 1,405.5 | 1,412 | 1,383,400 | 1,412 |
| 2023-06-07 | 1,430 | 1,443 | 1,411 | 1,415 | 1,341,200 | 1,415 |
| 2023-06-06 | 1,402 | 1,419.5 | 1,395.5 | 1,414 | 1,107,400 | 1,414 |
| 2023-06-05 | 1,417 | 1,417 | 1,402.5 | 1,413.5 | 1,889,200 | 1,413.50 |
| 2023-06-02 | 1,368 | 1,390 | 1,362 | 1,387 | 1,142,900 | 1,387 |
| 2023-06-01 | 1,353 | 1,366 | 1,349 | 1,364 | 1,242,000 | 1,364 |
| 2023-05-31 | 1,364 | 1,377 | 1,356 | 1,365 | 3,408,300 | 1,365 |
| 2023-05-30 | 1,381 | 1,385 | 1,363 | 1,378 | 1,054,500 | 1,378 |
| 2023-05-29 | 1,400 | 1,403 | 1,384 | 1,390 | 1,380,300 | 1,390 |
| 2023-05-26 | 1,366 | 1,389 | 1,351 | 1,386 | 2,133,200 | 1,386 |
| 2023-05-25 | 1,376 | 1,392 | 1,366 | 1,377 | 2,107,000 | 1,377 |
| 2023-05-24 | 1,415 | 1,420 | 1,372 | 1,375 | 3,128,600 | 1,375 |
| 2023-05-23 | 1,470 | 1,471 | 1,420 | 1,427 | 2,073,800 | 1,427 |
| 2023-05-22 | 1,474 | 1,490 | 1,465 | 1,475 | 1,367,200 | 1,475 |
| 2023-05-19 | 1,492 | 1,496 | 1,461 | 1,473 | 1,885,000 | 1,473 |
| 2023-05-18 | 1,495 | 1,503 | 1,484 | 1,491 | 1,937,300 | 1,491 |
| 2023-05-17 | 1,452 | 1,479 | 1,441 | 1,478 | 1,776,300 | 1,478 |
| 2023-05-16 | 1,441 | 1,455 | 1,431 | 1,452 | 1,191,900 | 1,452 |
| 2023-05-15 | 1,468 | 1,473 | 1,435 | 1,440 | 1,578,600 | 1,440 |
| 2023-05-12 | 1,423 | 1,458 | 1,420 | 1,455 | 1,957,900 | 1,455 |
| 2023-05-11 | 1,392 | 1,439 | 1,388 | 1,434 | 2,264,100 | 1,434 |
| 2023-05-10 | 1,425 | 1,426 | 1,397 | 1,401 | 1,823,000 | 1,401 |
| 2023-05-09 | 1,416 | 1,420 | 1,401 | 1,419 | 1,625,500 | 1,419 |
| 2023-05-08 | 1,417 | 1,422 | 1,395 | 1,414 | 1,552,700 | 1,414 |
| 2023-05-02 | 1,451 | 1,452 | 1,416 | 1,419 | 2,009,400 | 1,419 |
| 2023-05-01 | 1,432 | 1,446 | 1,427 | 1,443 | 1,481,800 | 1,443 |
| 2023-04-28 | 1,437 | 1,442 | 1,410 | 1,426 | 1,469,900 | 1,426 |
| 2023-04-27 | 1,423 | 1,433 | 1,414 | 1,432 | 1,323,400 | 1,432 |
| 2023-04-26 | 1,430 | 1,447 | 1,416 | 1,430 | 1,605,300 | 1,430 |
| 2023-04-25 | 1,452 | 1,459 | 1,430 | 1,434 | 1,676,100 | 1,434 |
| 2023-04-24 | 1,452 | 1,464 | 1,448 | 1,457 | 1,611,500 | 1,457 |
| 2023-04-21 | 1,442 | 1,454 | 1,433 | 1,444 | 2,452,800 | 1,444 |
| 2023-04-20 | 1,378 | 1,437 | 1,376 | 1,423 | 2,625,100 | 1,423 |
| 2023-04-19 | 1,400 | 1,406 | 1,366 | 1,377 | 1,589,300 | 1,377 |
| 2023-04-18 | 1,355 | 1,376 | 1,348 | 1,375 | 1,402,900 | 1,375 |
| 2023-04-17 | 1,347 | 1,354 | 1,333 | 1,349 | 1,720,600 | 1,349 |
| 2023-04-14 | 1,368 | 1,372 | 1,328 | 1,338 | 2,628,000 | 1,338 |
| 2023-04-13 | 1,348 | 1,360 | 1,322 | 1,356 | 2,751,800 | 1,356 |
| 2023-04-12 | 1,338 | 1,382 | 1,330 | 1,355 | 5,165,700 | 1,355 |
| 2023-04-11 | 1,343 | 1,345 | 1,322 | 1,338 | 2,193,700 | 1,338 |
| 2023-04-10 | 1,324 | 1,342 | 1,319 | 1,322 | 1,596,600 | 1,322 |
| 2023-04-07 | 1,310 | 1,314 | 1,301 | 1,303 | 1,644,000 | 1,303 |
| 2023-04-06 | 1,290 | 1,304 | 1,284 | 1,298 | 1,670,900 | 1,298 |
| 2023-04-05 | 1,303 | 1,313 | 1,290 | 1,294 | 1,579,800 | 1,294 |
| 2023-04-04 | 1,331 | 1,337 | 1,299 | 1,318 | 1,884,200 | 1,318 |
| 2023-04-03 | 1,320 | 1,331 | 1,317 | 1,328 | 1,223,100 | 1,328 |
| 2023-03-31 | 1,303 | 1,332 | 1,300 | 1,322 | 2,901,400 | 1,322 |
| 2023-03-30 | 1,259 | 1,289 | 1,246 | 1,283 | 1,937,000 | 1,283 |
| 2023-03-29 | 1,239 | 1,262 | 1,233 | 1,260 | 2,725,100 | 1,260 |
| 2023-03-28 | 1,234 | 1,239 | 1,206 | 1,214 | 1,572,700 | 1,214 |
| 2023-03-27 | 1,223 | 1,244 | 1,208 | 1,212 | 1,267,600 | 1,212 |
| 2023-03-24 | 1,204 | 1,211 | 1,182 | 1,205 | 3,376,700 | 1,205 |
| 2023-03-23 | 1,220 | 1,234 | 1,217 | 1,234 | 954,600 | 1,234 |
| 2023-03-22 | 1,245 | 1,247 | 1,213 | 1,231 | 1,353,800 | 1,231 |
| 2023-03-20 | 1,268 | 1,268 | 1,216 | 1,218 | 1,539,800 | 1,218 |
| 2023-03-17 | 1,255 | 1,281 | 1,247 | 1,268 | 1,992,200 | 1,268 |
| 2023-03-16 | 1,235 | 1,255 | 1,225 | 1,251 | 1,635,200 | 1,251 |
| 2023-03-15 | 1,276 | 1,287 | 1,255 | 1,262 | 1,515,800 | 1,262 |
| 2023-03-14 | 1,279 | 1,280 | 1,248 | 1,251 | 1,765,600 | 1,251 |
| 2023-03-13 | 1,332 | 1,335 | 1,302 | 1,314 | 1,381,200 | 1,314 |
| 2023-03-10 | 1,359 | 1,359 | 1,333 | 1,338 | 1,673,000 | 1,338 |
| 2023-03-09 | 1,350 | 1,367 | 1,345 | 1,359 | 1,301,900 | 1,359 |
| 2023-03-08 | 1,301 | 1,358 | 1,300 | 1,353 | 2,246,200 | 1,353 |
| 2023-03-07 | 1,290 | 1,300 | 1,283 | 1,297 | 1,417,600 | 1,297 |
| 2023-03-06 | 1,289 | 1,295 | 1,282 | 1,288 | 733,300 | 1,288 |
| 2023-03-03 | 1,278 | 1,295 | 1,276 | 1,289 | 1,204,300 | 1,289 |
| 2023-03-02 | 1,273 | 1,286 | 1,267 | 1,281 | 1,415,100 | 1,281 |
| 2023-03-01 | 1,255 | 1,264 | 1,246 | 1,264 | 993,200 | 1,264 |
| 2023-02-28 | 1,261 | 1,280 | 1,260 | 1,264 | 1,739,500 | 1,264 |
| 2023-02-27 | 1,241 | 1,255 | 1,235 | 1,251 | 1,430,100 | 1,251 |
| 2023-02-24 | 1,236 | 1,250 | 1,228 | 1,249 | 2,359,700 | 1,249 |
| 2023-02-22 | 1,242 | 1,245 | 1,222 | 1,231 | 1,530,100 | 1,231 |
| 2023-02-21 | 1,278 | 1,286 | 1,242 | 1,247 | 1,679,300 | 1,247 |
| 2023-02-20 | 1,261 | 1,286 | 1,256 | 1,284 | 2,203,300 | 1,284 |
| 2023-02-17 | 1,247 | 1,267 | 1,241 | 1,247 | 2,014,600 | 1,247 |
| 2023-02-16 | 1,220 | 1,238 | 1,220 | 1,238 | 1,441,900 | 1,238 |
| 2023-02-15 | 1,202 | 1,214 | 1,202 | 1,213 | 814,800 | 1,213 |
| 2023-02-14 | 1,206 | 1,213 | 1,196 | 1,202 | 735,100 | 1,202 |
| 2023-02-13 | 1,203 | 1,204 | 1,186 | 1,196 | 947,400 | 1,196 |
| 2023-02-10 | 1,209 | 1,212 | 1,195 | 1,197 | 1,587,600 | 1,197 |
| 2023-02-09 | 1,214 | 1,214 | 1,193 | 1,209 | 1,111,300 | 1,209 |
| 2023-02-08 | 1,204 | 1,215 | 1,188 | 1,214 | 1,459,000 | 1,214 |
| 2023-02-07 | 1,218 | 1,229 | 1,203 | 1,206 | 1,144,800 | 1,206 |
| 2023-02-06 | 1,206 | 1,212 | 1,189 | 1,211 | 1,370,500 | 1,211 |
| 2023-02-03 | 1,211 | 1,216 | 1,191 | 1,200 | 1,426,300 | 1,200 |
| 2023-02-02 | 1,208 | 1,216 | 1,199 | 1,211 | 1,373,300 | 1,211 |
| 2023-02-01 | 1,209 | 1,217 | 1,203 | 1,207 | 928,500 | 1,207 |
| 2023-01-31 | 1,210 | 1,217 | 1,201 | 1,208 | 1,075,100 | 1,208 |
| 2023-01-30 | 1,204 | 1,214 | 1,198 | 1,205 | 974,800 | 1,205 |
| 2023-01-27 | 1,209 | 1,212 | 1,198 | 1,204 | 1,002,000 | 1,204 |
| 2023-01-26 | 1,215 | 1,218 | 1,206 | 1,209 | 1,135,600 | 1,209 |
| 2023-01-25 | 1,200 | 1,218 | 1,195 | 1,212 | 1,274,000 | 1,212 |
| 2023-01-24 | 1,191 | 1,203 | 1,185 | 1,195 | 1,136,000 | 1,195 |
| 2023-01-23 | 1,195 | 1,196 | 1,181 | 1,194 | 1,429,100 | 1,194 |
| 2023-01-20 | 1,171 | 1,201 | 1,153 | 1,191 | 2,524,900 | 1,191 |
| 2023-01-19 | 1,120 | 1,164 | 1,120 | 1,153 | 2,565,600 | 1,153 |
| 2023-01-18 | 1,097 | 1,122 | 1,081 | 1,119 | 1,950,700 | 1,119 |
| 2023-01-17 | 1,101 | 1,110 | 1,093 | 1,098 | 1,310,200 | 1,098 |
| 2023-01-16 | 1,107 | 1,114 | 1,094 | 1,100 | 1,228,400 | 1,100 |
| 2023-01-13 | 1,103 | 1,117 | 1,100 | 1,113 | 1,367,400 | 1,113 |
| 2023-01-12 | 1,119 | 1,121 | 1,103 | 1,106 | 1,932,200 | 1,106 |
| 2023-01-11 | 1,170 | 1,174 | 1,130 | 1,130 | 2,380,900 | 1,130 |
| 2023-01-10 | 1,174 | 1,188 | 1,168 | 1,169 | 1,105,300 | 1,169 |
| 2023-01-06 | 1,177 | 1,185 | 1,167 | 1,170 | 1,261,200 | 1,170 |
| 2023-01-05 | 1,178 | 1,182 | 1,161 | 1,171 | 1,208,000 | 1,171 |
| 2023-01-04 | 1,193 | 1,199 | 1,167 | 1,182 | 1,629,400 | 1,182 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
