3231 野村不動産ホールディングス(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 | 3,681 | 3,718 | 3,677 | 3,709 | 396,800 | 741.80 |
| 2023-12-28 | 3,680 | 3,698 | 3,655 | 3,666 | 255,200 | 733.20 |
| 2023-12-27 | 3,675 | 3,708 | 3,656 | 3,692 | 264,900 | 738.40 |
| 2023-12-26 | 3,650 | 3,667 | 3,631 | 3,657 | 266,100 | 731.40 |
| 2023-12-25 | 3,660 | 3,667 | 3,630 | 3,650 | 214,800 | 730 |
| 2023-12-22 | 3,624 | 3,644 | 3,603 | 3,617 | 354,600 | 723.40 |
| 2023-12-21 | 3,635 | 3,660 | 3,617 | 3,625 | 401,100 | 725 |
| 2023-12-20 | 3,671 | 3,704 | 3,657 | 3,669 | 415,400 | 733.80 |
| 2023-12-19 | 3,620 | 3,676 | 3,556 | 3,668 | 792,400 | 733.60 |
| 2023-12-18 | 3,645 | 3,646 | 3,557 | 3,601 | 614,900 | 720.20 |
| 2023-12-15 | 3,608 | 3,699 | 3,608 | 3,679 | 1,066,700 | 735.80 |
| 2023-12-14 | 3,779 | 3,779 | 3,635 | 3,647 | 616,400 | 729.40 |
| 2023-12-13 | 3,742 | 3,770 | 3,714 | 3,750 | 588,100 | 750 |
| 2023-12-12 | 3,719 | 3,740 | 3,705 | 3,706 | 520,900 | 741.20 |
| 2023-12-11 | 3,630 | 3,683 | 3,621 | 3,664 | 490,300 | 732.80 |
| 2023-12-08 | 3,696 | 3,696 | 3,611 | 3,617 | 845,900 | 723.40 |
| 2023-12-07 | 3,730 | 3,745 | 3,712 | 3,736 | 705,500 | 747.20 |
| 2023-12-06 | 3,650 | 3,748 | 3,635 | 3,735 | 464,300 | 747 |
| 2023-12-05 | 3,649 | 3,699 | 3,625 | 3,639 | 419,300 | 727.80 |
| 2023-12-04 | 3,627 | 3,653 | 3,598 | 3,643 | 780,500 | 728.60 |
| 2023-12-01 | 3,616 | 3,652 | 3,607 | 3,639 | 812,400 | 727.80 |
| 2023-11-30 | 3,609 | 3,618 | 3,530 | 3,604 | 1,309,900 | 720.80 |
| 2023-11-29 | 3,618 | 3,657 | 3,612 | 3,621 | 506,300 | 724.20 |
| 2023-11-28 | 3,682 | 3,687 | 3,623 | 3,645 | 489,200 | 729 |
| 2023-11-27 | 3,709 | 3,716 | 3,640 | 3,644 | 459,300 | 728.80 |
| 2023-11-24 | 3,727 | 3,727 | 3,671 | 3,675 | 339,900 | 735 |
| 2023-11-22 | 3,648 | 3,702 | 3,640 | 3,671 | 424,300 | 734.20 |
| 2023-11-21 | 3,729 | 3,729 | 3,612 | 3,651 | 614,100 | 730.20 |
| 2023-11-20 | 3,788 | 3,806 | 3,728 | 3,729 | 489,300 | 745.80 |
| 2023-11-17 | 3,744 | 3,780 | 3,733 | 3,771 | 583,700 | 754.20 |
| 2023-11-16 | 3,704 | 3,761 | 3,675 | 3,721 | 495,500 | 744.20 |
| 2023-11-15 | 3,718 | 3,735 | 3,689 | 3,715 | 451,800 | 743 |
| 2023-11-14 | 3,672 | 3,675 | 3,616 | 3,648 | 441,800 | 729.60 |
| 2023-11-13 | 3,670 | 3,683 | 3,610 | 3,628 | 498,000 | 725.60 |
| 2023-11-10 | 3,588 | 3,622 | 3,572 | 3,614 | 418,100 | 722.80 |
| 2023-11-09 | 3,590 | 3,617 | 3,530 | 3,610 | 547,600 | 722 |
| 2023-11-08 | 3,671 | 3,681 | 3,535 | 3,544 | 645,200 | 708.80 |
| 2023-11-07 | 3,684 | 3,701 | 3,605 | 3,618 | 746,600 | 723.60 |
| 2023-11-06 | 3,624 | 3,690 | 3,609 | 3,667 | 840,600 | 733.40 |
| 2023-11-02 | 3,645 | 3,665 | 3,558 | 3,558 | 953,200 | 711.60 |
| 2023-11-01 | 3,575 | 3,602 | 3,537 | 3,575 | 1,338,100 | 715 |
| 2023-10-31 | 3,430 | 3,517 | 3,405 | 3,505 | 1,390,900 | 701 |
| 2023-10-30 | 3,427 | 3,455 | 3,371 | 3,403 | 2,927,900 | 680.60 |
| 2023-10-27 | 3,440 | 3,500 | 3,418 | 3,482 | 2,087,500 | 696.40 |
| 2023-10-26 | 3,672 | 3,685 | 3,581 | 3,630 | 997,500 | 726 |
| 2023-10-25 | 3,670 | 3,733 | 3,653 | 3,705 | 860,600 | 741 |
| 2023-10-24 | 3,637 | 3,669 | 3,565 | 3,650 | 892,600 | 730 |
| 2023-10-23 | 3,675 | 3,723 | 3,674 | 3,689 | 537,900 | 737.80 |
| 2023-10-20 | 3,655 | 3,730 | 3,608 | 3,687 | 387,700 | 737.40 |
| 2023-10-19 | 3,663 | 3,705 | 3,654 | 3,677 | 700,900 | 735.40 |
| 2023-10-18 | 3,725 | 3,769 | 3,681 | 3,711 | 754,900 | 742.20 |
| 2023-10-17 | 3,722 | 3,757 | 3,710 | 3,728 | 456,600 | 745.60 |
| 2023-10-16 | 3,774 | 3,778 | 3,685 | 3,706 | 448,400 | 741.20 |
| 2023-10-13 | 3,800 | 3,842 | 3,777 | 3,803 | 537,800 | 760.60 |
| 2023-10-12 | 3,870 | 3,878 | 3,835 | 3,868 | 434,000 | 773.60 |
| 2023-10-11 | 3,880 | 3,890 | 3,814 | 3,826 | 542,300 | 765.20 |
| 2023-10-10 | 3,813 | 3,869 | 3,797 | 3,858 | 814,600 | 771.60 |
| 2023-10-06 | 3,723 | 3,812 | 3,720 | 3,781 | 540,900 | 756.20 |
| 2023-10-05 | 3,604 | 3,728 | 3,589 | 3,717 | 764,700 | 743.40 |
| 2023-10-04 | 3,704 | 3,717 | 3,570 | 3,575 | 835,900 | 715 |
| 2023-10-03 | 3,793 | 3,818 | 3,733 | 3,763 | 831,700 | 752.60 |
| 2023-10-02 | 3,778 | 3,830 | 3,712 | 3,722 | 520,300 | 744.40 |
| 2023-09-29 | 3,762 | 3,791 | 3,749 | 3,753 | 637,500 | 750.60 |
| 2023-09-28 | 3,747 | 3,804 | 3,719 | 3,776 | 689,200 | 755.20 |
| 2023-09-27 | 3,768 | 3,830 | 3,743 | 3,822 | 625,400 | 764.40 |
| 2023-09-26 | 3,861 | 3,870 | 3,786 | 3,787 | 699,000 | 757.40 |
| 2023-09-25 | 3,869 | 3,894 | 3,855 | 3,865 | 373,200 | 773 |
| 2023-09-22 | 3,824 | 3,905 | 3,806 | 3,860 | 536,100 | 772 |
| 2023-09-21 | 3,898 | 3,912 | 3,855 | 3,874 | 525,200 | 774.80 |
| 2023-09-20 | 3,949 | 3,967 | 3,890 | 3,909 | 830,800 | 781.80 |
| 2023-09-19 | 3,899 | 3,970 | 3,854 | 3,961 | 996,600 | 792.20 |
| 2023-09-15 | 3,832 | 3,895 | 3,804 | 3,873 | 997,800 | 774.60 |
| 2023-09-14 | 3,721 | 3,826 | 3,720 | 3,810 | 698,400 | 762 |
| 2023-09-13 | 3,700 | 3,729 | 3,673 | 3,709 | 556,500 | 741.80 |
| 2023-09-12 | 3,695 | 3,738 | 3,626 | 3,700 | 724,200 | 740 |
| 2023-09-11 | 3,820 | 3,859 | 3,631 | 3,660 | 806,800 | 732 |
| 2023-09-08 | 3,845 | 3,876 | 3,808 | 3,819 | 608,100 | 763.80 |
| 2023-09-07 | 3,844 | 3,918 | 3,844 | 3,887 | 628,600 | 777.40 |
| 2023-09-06 | 3,820 | 3,849 | 3,813 | 3,842 | 395,900 | 768.40 |
| 2023-09-05 | 3,792 | 3,803 | 3,760 | 3,803 | 574,900 | 760.60 |
| 2023-09-04 | 3,700 | 3,782 | 3,691 | 3,782 | 585,300 | 756.40 |
| 2023-09-01 | 3,650 | 3,697 | 3,619 | 3,694 | 502,600 | 738.80 |
| 2023-08-31 | 3,671 | 3,700 | 3,653 | 3,668 | 749,700 | 733.60 |
| 2023-08-30 | 3,647 | 3,678 | 3,630 | 3,647 | 421,400 | 729.40 |
| 2023-08-29 | 3,624 | 3,664 | 3,612 | 3,659 | 361,600 | 731.80 |
| 2023-08-28 | 3,554 | 3,599 | 3,539 | 3,595 | 310,200 | 719 |
| 2023-08-25 | 3,519 | 3,567 | 3,508 | 3,554 | 405,100 | 710.80 |
| 2023-08-24 | 3,528 | 3,556 | 3,505 | 3,552 | 331,900 | 710.40 |
| 2023-08-23 | 3,514 | 3,562 | 3,506 | 3,558 | 369,800 | 711.60 |
| 2023-08-22 | 3,517 | 3,525 | 3,481 | 3,525 | 426,300 | 705 |
| 2023-08-21 | 3,495 | 3,543 | 3,484 | 3,517 | 472,200 | 703.40 |
| 2023-08-18 | 3,500 | 3,513 | 3,469 | 3,482 | 364,100 | 696.40 |
| 2023-08-17 | 3,500 | 3,520 | 3,471 | 3,512 | 403,500 | 702.40 |
| 2023-08-16 | 3,470 | 3,505 | 3,446 | 3,492 | 392,100 | 698.40 |
| 2023-08-15 | 3,516 | 3,529 | 3,502 | 3,513 | 483,300 | 702.60 |
| 2023-08-14 | 3,561 | 3,592 | 3,507 | 3,539 | 427,700 | 707.80 |
| 2023-08-10 | 3,503 | 3,575 | 3,499 | 3,575 | 404,600 | 715 |
| 2023-08-09 | 3,495 | 3,514 | 3,461 | 3,510 | 264,300 | 702 |
| 2023-08-08 | 3,482 | 3,514 | 3,481 | 3,505 | 303,500 | 701 |
| 2023-08-07 | 3,410 | 3,471 | 3,400 | 3,468 | 391,700 | 693.60 |
| 2023-08-04 | 3,435 | 3,440 | 3,399 | 3,406 | 360,100 | 681.20 |
| 2023-08-03 | 3,467 | 3,482 | 3,425 | 3,448 | 526,300 | 689.60 |
| 2023-08-02 | 3,550 | 3,558 | 3,471 | 3,475 | 642,600 | 695 |
| 2023-08-01 | 3,531 | 3,549 | 3,515 | 3,539 | 607,800 | 707.80 |
| 2023-07-31 | 3,485 | 3,533 | 3,467 | 3,523 | 908,100 | 704.60 |
| 2023-07-28 | 3,462 | 3,485 | 3,360 | 3,421 | 1,344,100 | 684.20 |
| 2023-07-27 | 3,493 | 3,526 | 3,460 | 3,522 | 570,200 | 704.40 |
| 2023-07-26 | 3,453 | 3,484 | 3,421 | 3,481 | 380,300 | 696.20 |
| 2023-07-25 | 3,445 | 3,462 | 3,432 | 3,461 | 306,400 | 692.20 |
| 2023-07-24 | 3,450 | 3,495 | 3,442 | 3,451 | 550,500 | 690.20 |
| 2023-07-21 | 3,422 | 3,432 | 3,384 | 3,414 | 448,200 | 682.80 |
| 2023-07-20 | 3,415 | 3,449 | 3,401 | 3,437 | 410,300 | 687.40 |
| 2023-07-19 | 3,371 | 3,422 | 3,357 | 3,422 | 364,700 | 684.40 |
| 2023-07-18 | 3,386 | 3,430 | 3,341 | 3,353 | 521,700 | 670.60 |
| 2023-07-14 | 3,403 | 3,420 | 3,356 | 3,387 | 390,900 | 677.40 |
| 2023-07-13 | 3,406 | 3,410 | 3,365 | 3,397 | 429,500 | 679.40 |
| 2023-07-12 | 3,481 | 3,481 | 3,421 | 3,421 | 365,300 | 684.20 |
| 2023-07-11 | 3,491 | 3,502 | 3,454 | 3,464 | 347,000 | 692.80 |
| 2023-07-10 | 3,455 | 3,497 | 3,430 | 3,478 | 768,100 | 695.60 |
| 2023-07-07 | 3,450 | 3,499 | 3,425 | 3,450 | 441,600 | 690 |
| 2023-07-06 | 3,472 | 3,529 | 3,461 | 3,481 | 712,200 | 696.20 |
| 2023-07-05 | 3,390 | 3,463 | 3,384 | 3,460 | 421,100 | 692 |
| 2023-07-04 | 3,420 | 3,430 | 3,394 | 3,407 | 504,900 | 681.40 |
| 2023-07-03 | 3,439 | 3,446 | 3,418 | 3,427 | 750,200 | 685.40 |
| 2023-06-30 | 3,415 | 3,430 | 3,376 | 3,414 | 1,055,100 | 682.80 |
| 2023-06-29 | 3,480 | 3,507 | 3,419 | 3,431 | 660,300 | 686.20 |
| 2023-06-28 | 3,450 | 3,491 | 3,427 | 3,480 | 1,033,400 | 696 |
| 2023-06-27 | 3,456 | 3,479 | 3,392 | 3,457 | 1,168,200 | 691.40 |
| 2023-06-26 | 3,555 | 3,573 | 3,509 | 3,519 | 716,500 | 703.80 |
| 2023-06-23 | 3,600 | 3,632 | 3,533 | 3,559 | 897,200 | 711.80 |
| 2023-06-22 | 3,530 | 3,588 | 3,525 | 3,575 | 670,200 | 715 |
| 2023-06-21 | 3,448 | 3,506 | 3,436 | 3,501 | 543,000 | 700.20 |
| 2023-06-20 | 3,485 | 3,485 | 3,448 | 3,467 | 651,300 | 693.40 |
| 2023-06-19 | 3,489 | 3,512 | 3,457 | 3,489 | 672,100 | 697.80 |
| 2023-06-16 | 3,483 | 3,488 | 3,437 | 3,471 | 985,500 | 694.20 |
| 2023-06-15 | 3,490 | 3,536 | 3,454 | 3,507 | 884,000 | 701.40 |
| 2023-06-14 | 3,493 | 3,500 | 3,450 | 3,463 | 762,200 | 692.60 |
| 2023-06-13 | 3,439 | 3,464 | 3,418 | 3,423 | 546,600 | 684.60 |
| 2023-06-12 | 3,450 | 3,476 | 3,434 | 3,436 | 408,200 | 687.20 |
| 2023-06-09 | 3,382 | 3,441 | 3,373 | 3,436 | 758,900 | 687.20 |
| 2023-06-08 | 3,452 | 3,463 | 3,373 | 3,391 | 784,200 | 678.20 |
| 2023-06-07 | 3,545 | 3,556 | 3,438 | 3,454 | 920,300 | 690.80 |
| 2023-06-06 | 3,464 | 3,544 | 3,446 | 3,541 | 417,500 | 708.20 |
| 2023-06-05 | 3,498 | 3,503 | 3,466 | 3,499 | 601,300 | 699.80 |
| 2023-06-02 | 3,370 | 3,445 | 3,350 | 3,445 | 864,700 | 689 |
| 2023-06-01 | 3,390 | 3,395 | 3,355 | 3,380 | 652,600 | 676 |
| 2023-05-31 | 3,380 | 3,420 | 3,370 | 3,375 | 1,522,300 | 675 |
| 2023-05-30 | 3,390 | 3,410 | 3,355 | 3,405 | 505,400 | 681 |
| 2023-05-29 | 3,400 | 3,430 | 3,385 | 3,410 | 356,600 | 682 |
| 2023-05-26 | 3,385 | 3,410 | 3,375 | 3,385 | 526,600 | 677 |
| 2023-05-25 | 3,405 | 3,430 | 3,380 | 3,405 | 490,600 | 681 |
| 2023-05-24 | 3,425 | 3,425 | 3,395 | 3,400 | 415,000 | 680 |
| 2023-05-23 | 3,460 | 3,470 | 3,400 | 3,425 | 456,700 | 685 |
| 2023-05-22 | 3,380 | 3,455 | 3,380 | 3,440 | 353,100 | 688 |
| 2023-05-19 | 3,390 | 3,410 | 3,365 | 3,390 | 483,400 | 678 |
| 2023-05-18 | 3,415 | 3,420 | 3,330 | 3,405 | 867,100 | 681 |
| 2023-05-17 | 3,380 | 3,440 | 3,370 | 3,430 | 673,600 | 686 |
| 2023-05-16 | 3,400 | 3,405 | 3,360 | 3,385 | 630,500 | 677 |
| 2023-05-15 | 3,385 | 3,400 | 3,355 | 3,390 | 379,000 | 678 |
| 2023-05-12 | 3,325 | 3,375 | 3,325 | 3,360 | 602,500 | 672 |
| 2023-05-11 | 3,335 | 3,355 | 3,315 | 3,340 | 444,200 | 668 |
| 2023-05-10 | 3,355 | 3,360 | 3,320 | 3,345 | 475,300 | 669 |
| 2023-05-09 | 3,350 | 3,365 | 3,320 | 3,340 | 676,300 | 668 |
| 2023-05-08 | 3,310 | 3,350 | 3,285 | 3,325 | 802,200 | 665 |
| 2023-05-02 | 3,355 | 3,355 | 3,265 | 3,315 | 865,300 | 663 |
| 2023-05-01 | 3,385 | 3,390 | 3,345 | 3,380 | 867,200 | 676 |
| 2023-04-28 | 3,320 | 3,385 | 3,265 | 3,375 | 1,648,500 | 675 |
| 2023-04-27 | 3,245 | 3,305 | 3,190 | 3,305 | 1,475,100 | 661 |
| 2023-04-26 | 3,240 | 3,255 | 3,205 | 3,245 | 937,500 | 649 |
| 2023-04-25 | 3,180 | 3,270 | 3,170 | 3,270 | 1,511,800 | 654 |
| 2023-04-24 | 3,105 | 3,195 | 3,100 | 3,185 | 1,119,400 | 637 |
| 2023-04-21 | 3,070 | 3,095 | 3,060 | 3,085 | 617,000 | 617 |
| 2023-04-20 | 3,050 | 3,060 | 3,025 | 3,055 | 764,400 | 611 |
| 2023-04-19 | 3,100 | 3,105 | 3,050 | 3,070 | 516,400 | 614 |
| 2023-04-18 | 3,115 | 3,140 | 3,070 | 3,105 | 720,300 | 621 |
| 2023-04-17 | 3,090 | 3,125 | 3,075 | 3,125 | 884,700 | 625 |
| 2023-04-14 | 3,055 | 3,090 | 3,045 | 3,085 | 1,155,100 | 617 |
| 2023-04-13 | 3,005 | 3,065 | 2,991 | 3,045 | 934,800 | 609 |
| 2023-04-12 | 3,020 | 3,040 | 2,999 | 3,030 | 591,300 | 606 |
| 2023-04-11 | 2,984 | 3,010 | 2,971 | 3,010 | 446,700 | 602 |
| 2023-04-10 | 2,939 | 2,973 | 2,933 | 2,963 | 407,100 | 592.60 |
| 2023-04-07 | 2,934 | 2,939 | 2,903 | 2,922 | 395,300 | 584.40 |
| 2023-04-06 | 2,907 | 2,934 | 2,900 | 2,934 | 617,700 | 586.80 |
| 2023-04-05 | 2,981 | 2,981 | 2,923 | 2,923 | 572,400 | 584.60 |
| 2023-04-04 | 3,000 | 3,020 | 2,968 | 3,020 | 527,200 | 604 |
| 2023-04-03 | 2,951 | 2,999 | 2,941 | 2,998 | 747,000 | 599.60 |
| 2023-03-31 | 2,923 | 2,938 | 2,911 | 2,930 | 841,600 | 586 |
| 2023-03-30 | 2,860 | 2,909 | 2,853 | 2,902 | 556,300 | 580.40 |
| 2023-03-29 | 2,855 | 2,922 | 2,853 | 2,916 | 674,300 | 583.20 |
| 2023-03-28 | 2,900 | 2,900 | 2,849 | 2,862 | 570,500 | 572.40 |
| 2023-03-27 | 2,862 | 2,900 | 2,851 | 2,872 | 546,700 | 574.40 |
| 2023-03-24 | 2,843 | 2,848 | 2,818 | 2,840 | 593,000 | 568 |
| 2023-03-23 | 2,833 | 2,871 | 2,815 | 2,871 | 625,500 | 574.20 |
| 2023-03-22 | 2,886 | 2,891 | 2,828 | 2,878 | 973,600 | 575.60 |
| 2023-03-20 | 2,883 | 2,901 | 2,836 | 2,836 | 525,200 | 567.20 |
| 2023-03-17 | 2,901 | 2,936 | 2,894 | 2,911 | 745,400 | 582.20 |
| 2023-03-16 | 2,897 | 2,936 | 2,878 | 2,924 | 653,300 | 584.80 |
| 2023-03-15 | 2,941 | 2,956 | 2,929 | 2,947 | 531,600 | 589.40 |
| 2023-03-14 | 2,931 | 2,948 | 2,881 | 2,925 | 624,100 | 585 |
| 2023-03-13 | 3,025 | 3,035 | 2,976 | 2,995 | 542,000 | 599 |
| 2023-03-10 | 3,060 | 3,075 | 3,040 | 3,060 | 629,800 | 612 |
| 2023-03-09 | 3,100 | 3,120 | 3,080 | 3,100 | 458,000 | 620 |
| 2023-03-08 | 3,000 | 3,070 | 3,000 | 3,065 | 352,400 | 613 |
| 2023-03-07 | 3,020 | 3,025 | 3,010 | 3,015 | 357,600 | 603 |
| 2023-03-06 | 3,035 | 3,040 | 3,005 | 3,020 | 444,500 | 604 |
| 2023-03-03 | 3,045 | 3,055 | 3,025 | 3,035 | 539,100 | 607 |
| 2023-03-02 | 3,030 | 3,040 | 2,999 | 3,010 | 703,400 | 602 |
| 2023-03-01 | 3,020 | 3,040 | 3,005 | 3,030 | 594,000 | 606 |
| 2023-02-28 | 2,996 | 3,040 | 2,996 | 3,035 | 868,700 | 607 |
| 2023-02-27 | 2,974 | 2,983 | 2,956 | 2,981 | 421,300 | 596.20 |
| 2023-02-24 | 2,922 | 2,985 | 2,916 | 2,973 | 811,900 | 594.60 |
| 2023-02-22 | 2,918 | 2,934 | 2,898 | 2,902 | 664,300 | 580.40 |
| 2023-02-21 | 2,923 | 2,928 | 2,902 | 2,918 | 421,500 | 583.60 |
| 2023-02-20 | 2,900 | 2,927 | 2,898 | 2,921 | 330,100 | 584.20 |
| 2023-02-17 | 2,865 | 2,899 | 2,865 | 2,897 | 316,100 | 579.40 |
| 2023-02-16 | 2,894 | 2,904 | 2,872 | 2,899 | 667,200 | 579.80 |
| 2023-02-15 | 2,928 | 2,938 | 2,892 | 2,894 | 930,900 | 578.80 |
| 2023-02-14 | 2,901 | 2,906 | 2,873 | 2,905 | 572,200 | 581 |
| 2023-02-13 | 2,876 | 2,884 | 2,857 | 2,869 | 482,700 | 573.80 |
| 2023-02-10 | 2,830 | 2,864 | 2,820 | 2,861 | 559,400 | 572.20 |
| 2023-02-09 | 2,831 | 2,859 | 2,825 | 2,858 | 371,300 | 571.60 |
| 2023-02-08 | 2,863 | 2,877 | 2,835 | 2,849 | 381,700 | 569.80 |
| 2023-02-07 | 2,885 | 2,895 | 2,850 | 2,858 | 633,400 | 571.60 |
| 2023-02-06 | 2,848 | 2,900 | 2,845 | 2,885 | 629,000 | 577 |
| 2023-02-03 | 2,802 | 2,837 | 2,799 | 2,804 | 611,400 | 560.80 |
| 2023-02-02 | 2,820 | 2,834 | 2,800 | 2,808 | 720,600 | 561.60 |
| 2023-02-01 | 2,881 | 2,885 | 2,839 | 2,848 | 603,900 | 569.60 |
| 2023-01-31 | 2,900 | 2,908 | 2,853 | 2,860 | 833,400 | 572 |
| 2023-01-30 | 2,869 | 2,886 | 2,852 | 2,862 | 807,400 | 572.40 |
| 2023-01-27 | 2,914 | 2,917 | 2,826 | 2,881 | 1,961,600 | 576.20 |
| 2023-01-26 | 2,854 | 2,918 | 2,850 | 2,908 | 1,169,700 | 581.60 |
| 2023-01-25 | 2,827 | 2,846 | 2,815 | 2,836 | 560,100 | 567.20 |
| 2023-01-24 | 2,810 | 2,836 | 2,802 | 2,836 | 584,400 | 567.20 |
| 2023-01-23 | 2,811 | 2,818 | 2,795 | 2,810 | 544,000 | 562 |
| 2023-01-20 | 2,787 | 2,797 | 2,780 | 2,794 | 480,600 | 558.80 |
| 2023-01-19 | 2,780 | 2,796 | 2,750 | 2,759 | 772,500 | 551.80 |
| 2023-01-18 | 2,740 | 2,892 | 2,731 | 2,807 | 1,277,600 | 561.40 |
| 2023-01-17 | 2,700 | 2,737 | 2,691 | 2,728 | 782,100 | 545.60 |
| 2023-01-16 | 2,699 | 2,715 | 2,685 | 2,694 | 628,500 | 538.80 |
| 2023-01-13 | 2,747 | 2,761 | 2,709 | 2,720 | 907,300 | 544 |
| 2023-01-12 | 2,828 | 2,841 | 2,771 | 2,778 | 670,100 | 555.60 |
| 2023-01-11 | 2,819 | 2,845 | 2,817 | 2,837 | 644,900 | 567.40 |
| 2023-01-10 | 2,790 | 2,832 | 2,788 | 2,814 | 754,000 | 562.80 |
| 2023-01-06 | 2,811 | 2,844 | 2,791 | 2,798 | 956,100 | 559.60 |
| 2023-01-05 | 2,797 | 2,842 | 2,791 | 2,833 | 620,500 | 566.60 |
| 2023-01-04 | 2,868 | 2,891 | 2,797 | 2,797 | 634,000 | 559.40 |
分割・併合履歴 ： [2025-03-28]1株→5株