3382 (株)セブン&アイ・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 | 5,595 | 5,612 | 5,550 | 5,595 | 2,334,200 | 1,865 |
| 2023-12-28 | 5,602 | 5,603 | 5,580 | 5,595 | 1,204,400 | 1,865 |
| 2023-12-27 | 5,567 | 5,607 | 5,532 | 5,604 | 1,819,600 | 1,868 |
| 2023-12-26 | 5,560 | 5,563 | 5,507 | 5,553 | 1,093,100 | 1,851 |
| 2023-12-25 | 5,572 | 5,585 | 5,527 | 5,560 | 851,500 | 1,853.33 |
| 2023-12-22 | 5,489 | 5,559 | 5,486 | 5,550 | 1,702,700 | 1,850 |
| 2023-12-21 | 5,520 | 5,535 | 5,457 | 5,484 | 2,317,800 | 1,828 |
| 2023-12-20 | 5,450 | 5,559 | 5,450 | 5,490 | 4,215,500 | 1,830 |
| 2023-12-19 | 5,431 | 5,443 | 5,366 | 5,416 | 3,292,800 | 1,805.33 |
| 2023-12-18 | 5,406 | 5,419 | 5,317 | 5,381 | 3,814,900 | 1,793.67 |
| 2023-12-15 | 5,635 | 5,643 | 5,483 | 5,487 | 5,590,800 | 1,829 |
| 2023-12-14 | 5,682 | 5,750 | 5,661 | 5,691 | 1,802,100 | 1,897 |
| 2023-12-13 | 5,777 | 5,794 | 5,744 | 5,750 | 1,623,100 | 1,916.67 |
| 2023-12-12 | 5,830 | 5,885 | 5,802 | 5,829 | 1,823,400 | 1,943 |
| 2023-12-11 | 5,780 | 5,839 | 5,758 | 5,790 | 1,541,000 | 1,930 |
| 2023-12-08 | 5,768 | 5,799 | 5,697 | 5,730 | 3,752,200 | 1,910 |
| 2023-12-07 | 5,881 | 5,897 | 5,737 | 5,741 | 2,657,400 | 1,913.67 |
| 2023-12-06 | 5,804 | 5,899 | 5,790 | 5,881 | 1,851,100 | 1,960.33 |
| 2023-12-05 | 5,830 | 5,849 | 5,759 | 5,770 | 1,886,500 | 1,923.33 |
| 2023-12-04 | 5,769 | 5,791 | 5,722 | 5,770 | 2,483,500 | 1,923.33 |
| 2023-12-01 | 5,880 | 5,920 | 5,732 | 5,787 | 7,155,300 | 1,929 |
| 2023-11-30 | 5,463 | 5,507 | 5,413 | 5,495 | 3,960,000 | 1,831.67 |
| 2023-11-29 | 5,650 | 5,656 | 5,498 | 5,500 | 3,635,900 | 1,833.33 |
| 2023-11-28 | 5,783 | 5,792 | 5,690 | 5,719 | 1,973,300 | 1,906.33 |
| 2023-11-27 | 5,747 | 5,798 | 5,742 | 5,795 | 1,486,700 | 1,931.67 |
| 2023-11-24 | 5,702 | 5,747 | 5,673 | 5,745 | 1,686,900 | 1,915 |
| 2023-11-22 | 5,670 | 5,729 | 5,656 | 5,684 | 1,181,400 | 1,894.67 |
| 2023-11-21 | 5,666 | 5,706 | 5,654 | 5,667 | 1,730,200 | 1,889 |
| 2023-11-20 | 5,772 | 5,777 | 5,649 | 5,663 | 1,789,100 | 1,887.67 |
| 2023-11-17 | 5,699 | 5,782 | 5,679 | 5,782 | 2,166,700 | 1,927.33 |
| 2023-11-16 | 5,810 | 5,823 | 5,717 | 5,726 | 1,914,700 | 1,908.67 |
| 2023-11-15 | 5,800 | 5,864 | 5,772 | 5,861 | 1,865,200 | 1,953.67 |
| 2023-11-14 | 5,730 | 5,786 | 5,694 | 5,758 | 1,398,300 | 1,919.33 |
| 2023-11-13 | 5,680 | 5,702 | 5,651 | 5,659 | 1,117,500 | 1,886.33 |
| 2023-11-10 | 5,675 | 5,701 | 5,644 | 5,689 | 1,163,200 | 1,896.33 |
| 2023-11-09 | 5,628 | 5,708 | 5,620 | 5,694 | 1,368,700 | 1,898 |
| 2023-11-08 | 5,643 | 5,682 | 5,601 | 5,639 | 1,301,300 | 1,879.67 |
| 2023-11-07 | 5,642 | 5,696 | 5,618 | 5,620 | 1,735,200 | 1,873.33 |
| 2023-11-06 | 5,600 | 5,630 | 5,548 | 5,620 | 2,773,000 | 1,873.33 |
| 2023-11-02 | 5,505 | 5,561 | 5,492 | 5,518 | 1,930,800 | 1,839.33 |
| 2023-11-01 | 5,562 | 5,586 | 5,491 | 5,500 | 2,495,700 | 1,833.33 |
| 2023-10-31 | 5,400 | 5,528 | 5,369 | 5,493 | 3,938,300 | 1,831 |
| 2023-10-30 | 5,313 | 5,351 | 5,255 | 5,346 | 2,202,100 | 1,782 |
| 2023-10-27 | 5,413 | 5,466 | 5,386 | 5,458 | 1,802,600 | 1,819.33 |
| 2023-10-26 | 5,404 | 5,463 | 5,386 | 5,414 | 1,993,600 | 1,804.67 |
| 2023-10-25 | 5,310 | 5,428 | 5,293 | 5,397 | 2,153,300 | 1,799 |
| 2023-10-24 | 5,235 | 5,277 | 5,162 | 5,276 | 1,943,000 | 1,758.67 |
| 2023-10-23 | 5,220 | 5,283 | 5,199 | 5,229 | 1,341,400 | 1,743 |
| 2023-10-20 | 5,365 | 5,372 | 5,220 | 5,227 | 1,940,700 | 1,742.33 |
| 2023-10-19 | 5,292 | 5,373 | 5,285 | 5,359 | 2,035,500 | 1,786.33 |
| 2023-10-18 | 5,310 | 5,347 | 5,244 | 5,341 | 2,498,900 | 1,780.33 |
| 2023-10-17 | 5,409 | 5,424 | 5,281 | 5,299 | 2,735,500 | 1,766.33 |
| 2023-10-16 | 5,471 | 5,507 | 5,290 | 5,327 | 3,879,400 | 1,775.67 |
| 2023-10-13 | 5,558 | 5,568 | 5,451 | 5,500 | 5,667,400 | 1,833.33 |
| 2023-10-12 | 5,802 | 5,808 | 5,720 | 5,758 | 2,495,700 | 1,919.33 |
| 2023-10-11 | 5,905 | 5,912 | 5,789 | 5,802 | 2,347,300 | 1,934 |
| 2023-10-10 | 5,820 | 5,877 | 5,785 | 5,868 | 1,868,400 | 1,956 |
| 2023-10-06 | 5,785 | 5,827 | 5,770 | 5,789 | 1,566,700 | 1,929.67 |
| 2023-10-05 | 5,692 | 5,758 | 5,672 | 5,758 | 1,725,300 | 1,919.33 |
| 2023-10-04 | 5,690 | 5,730 | 5,655 | 5,675 | 2,387,800 | 1,891.67 |
| 2023-10-03 | 5,732 | 5,765 | 5,698 | 5,712 | 1,702,000 | 1,904 |
| 2023-10-02 | 5,873 | 5,895 | 5,775 | 5,775 | 1,816,300 | 1,925 |
| 2023-09-29 | 5,974 | 5,975 | 5,837 | 5,855 | 2,502,300 | 1,951.67 |
| 2023-09-28 | 5,961 | 5,984 | 5,903 | 5,964 | 2,142,300 | 1,988 |
| 2023-09-27 | 5,980 | 6,009 | 5,933 | 6,003 | 1,772,700 | 2,001 |
| 2023-09-26 | 6,015 | 6,015 | 5,973 | 6,004 | 1,345,300 | 2,001.33 |
| 2023-09-25 | 5,897 | 6,001 | 5,897 | 5,981 | 1,678,900 | 1,993.67 |
| 2023-09-22 | 5,976 | 5,976 | 5,893 | 5,897 | 2,170,900 | 1,965.67 |
| 2023-09-21 | 6,082 | 6,091 | 6,023 | 6,023 | 2,000,100 | 2,007.67 |
| 2023-09-20 | 6,138 | 6,172 | 6,123 | 6,133 | 2,751,300 | 2,044.33 |
| 2023-09-19 | 6,013 | 6,122 | 5,979 | 6,071 | 2,450,700 | 2,023.67 |
| 2023-09-15 | 6,162 | 6,169 | 6,046 | 6,048 | 4,817,200 | 2,016 |
| 2023-09-14 | 6,170 | 6,174 | 6,061 | 6,150 | 2,473,800 | 2,050 |
| 2023-09-13 | 6,044 | 6,244 | 6,042 | 6,204 | 2,712,600 | 2,068 |
| 2023-09-12 | 6,000 | 6,065 | 5,997 | 6,017 | 1,372,300 | 2,005.67 |
| 2023-09-11 | 6,036 | 6,047 | 5,941 | 5,973 | 1,106,100 | 1,991 |
| 2023-09-08 | 6,034 | 6,034 | 5,962 | 5,997 | 2,174,600 | 1,999 |
| 2023-09-07 | 6,006 | 6,037 | 5,980 | 6,012 | 2,012,700 | 2,004 |
| 2023-09-06 | 6,029 | 6,029 | 5,963 | 5,992 | 1,389,100 | 1,997.33 |
| 2023-09-05 | 5,947 | 5,994 | 5,908 | 5,994 | 2,415,200 | 1,998 |
| 2023-09-04 | 6,005 | 6,005 | 5,926 | 5,962 | 2,118,200 | 1,987.33 |
| 2023-09-01 | 5,991 | 6,016 | 5,942 | 5,993 | 2,015,800 | 1,997.67 |
| 2023-08-31 | 5,900 | 6,005 | 5,900 | 5,981 | 2,595,800 | 1,993.67 |
| 2023-08-30 | 5,980 | 5,995 | 5,925 | 5,929 | 2,249,400 | 1,976.33 |
| 2023-08-29 | 6,036 | 6,049 | 5,982 | 6,029 | 1,987,100 | 2,009.67 |
| 2023-08-28 | 6,019 | 6,037 | 5,977 | 6,027 | 1,449,800 | 2,009 |
| 2023-08-25 | 6,026 | 6,030 | 5,961 | 6,008 | 2,128,200 | 2,002.67 |
| 2023-08-24 | 6,015 | 6,112 | 6,010 | 6,097 | 1,597,100 | 2,032.33 |
| 2023-08-23 | 5,960 | 6,041 | 5,949 | 6,019 | 1,021,500 | 2,006.33 |
| 2023-08-22 | 5,959 | 6,007 | 5,917 | 6,004 | 1,176,100 | 2,001.33 |
| 2023-08-21 | 5,939 | 5,972 | 5,918 | 5,959 | 1,138,600 | 1,986.33 |
| 2023-08-18 | 5,974 | 5,982 | 5,878 | 5,905 | 1,688,000 | 1,968.33 |
| 2023-08-17 | 6,098 | 6,113 | 6,006 | 6,037 | 1,199,700 | 2,012.33 |
| 2023-08-16 | 6,083 | 6,120 | 6,040 | 6,077 | 1,303,000 | 2,025.67 |
| 2023-08-15 | 6,140 | 6,153 | 6,103 | 6,116 | 1,123,000 | 2,038.67 |
| 2023-08-14 | 6,111 | 6,191 | 6,111 | 6,165 | 1,970,100 | 2,055 |
| 2023-08-10 | 6,065 | 6,082 | 6,032 | 6,050 | 2,211,600 | 2,016.67 |
| 2023-08-09 | 5,975 | 6,055 | 5,969 | 6,044 | 2,479,500 | 2,014.67 |
| 2023-08-08 | 5,912 | 5,971 | 5,901 | 5,963 | 2,607,700 | 1,987.67 |
| 2023-08-07 | 5,770 | 5,854 | 5,765 | 5,847 | 1,647,400 | 1,949 |
| 2023-08-04 | 5,792 | 5,835 | 5,764 | 5,828 | 1,886,600 | 1,942.67 |
| 2023-08-03 | 5,806 | 5,820 | 5,755 | 5,760 | 2,418,700 | 1,920 |
| 2023-08-02 | 5,894 | 5,903 | 5,802 | 5,816 | 2,812,500 | 1,938.67 |
| 2023-08-01 | 5,898 | 5,944 | 5,854 | 5,944 | 2,659,500 | 1,981.33 |
| 2023-07-31 | 5,900 | 5,916 | 5,859 | 5,893 | 2,794,100 | 1,964.33 |
| 2023-07-28 | 5,813 | 5,855 | 5,785 | 5,837 | 2,744,500 | 1,945.67 |
| 2023-07-27 | 5,905 | 5,905 | 5,848 | 5,877 | 1,508,700 | 1,959 |
| 2023-07-26 | 5,880 | 5,902 | 5,841 | 5,871 | 1,484,800 | 1,957 |
| 2023-07-25 | 5,925 | 5,925 | 5,864 | 5,884 | 2,015,900 | 1,961.33 |
| 2023-07-24 | 5,916 | 5,939 | 5,851 | 5,856 | 2,273,900 | 1,952 |
| 2023-07-21 | 5,900 | 5,900 | 5,824 | 5,862 | 3,395,800 | 1,954 |
| 2023-07-20 | 5,930 | 5,964 | 5,887 | 5,887 | 3,041,700 | 1,962.33 |
| 2023-07-19 | 5,929 | 5,956 | 5,889 | 5,903 | 2,307,700 | 1,967.67 |
| 2023-07-18 | 5,910 | 5,954 | 5,882 | 5,905 | 3,930,700 | 1,968.33 |
| 2023-07-14 | 5,867 | 5,949 | 5,770 | 5,850 | 8,533,300 | 1,950 |
| 2023-07-13 | 6,229 | 6,239 | 6,131 | 6,167 | 3,534,100 | 2,055.67 |
| 2023-07-12 | 6,168 | 6,200 | 6,095 | 6,174 | 4,034,900 | 2,058 |
| 2023-07-11 | 6,034 | 6,073 | 5,984 | 6,000 | 2,689,500 | 2,000 |
| 2023-07-10 | 6,030 | 6,039 | 5,983 | 6,005 | 2,295,900 | 2,001.67 |
| 2023-07-07 | 6,060 | 6,074 | 6,008 | 6,023 | 2,125,000 | 2,007.67 |
| 2023-07-06 | 6,134 | 6,154 | 6,056 | 6,081 | 1,704,500 | 2,027 |
| 2023-07-05 | 6,116 | 6,153 | 6,096 | 6,150 | 1,616,600 | 2,050 |
| 2023-07-04 | 6,216 | 6,250 | 6,151 | 6,171 | 1,661,700 | 2,057 |
| 2023-07-03 | 6,225 | 6,267 | 6,207 | 6,217 | 1,464,600 | 2,072.33 |
| 2023-06-30 | 6,283 | 6,296 | 6,146 | 6,205 | 3,640,000 | 2,068.33 |
| 2023-06-29 | 6,275 | 6,398 | 6,254 | 6,331 | 3,749,200 | 2,110.33 |
| 2023-06-28 | 6,163 | 6,215 | 6,137 | 6,210 | 2,499,100 | 2,070 |
| 2023-06-27 | 6,101 | 6,120 | 6,045 | 6,107 | 2,245,600 | 2,035.67 |
| 2023-06-26 | 6,068 | 6,108 | 6,041 | 6,085 | 2,026,600 | 2,028.33 |
| 2023-06-23 | 6,067 | 6,101 | 5,994 | 6,065 | 5,129,900 | 2,021.67 |
| 2023-06-22 | 6,082 | 6,138 | 5,977 | 5,988 | 5,505,400 | 1,996 |
| 2023-06-21 | 6,131 | 6,150 | 6,063 | 6,120 | 2,504,800 | 2,040 |
| 2023-06-20 | 6,178 | 6,197 | 6,126 | 6,147 | 3,077,600 | 2,049 |
| 2023-06-19 | 6,120 | 6,139 | 6,067 | 6,126 | 2,420,500 | 2,042 |
| 2023-06-16 | 6,080 | 6,117 | 6,030 | 6,080 | 4,276,100 | 2,026.67 |
| 2023-06-15 | 6,287 | 6,299 | 6,142 | 6,158 | 2,430,800 | 2,052.67 |
| 2023-06-14 | 6,280 | 6,299 | 6,244 | 6,277 | 2,251,000 | 2,092.33 |
| 2023-06-13 | 6,185 | 6,244 | 6,142 | 6,194 | 1,986,600 | 2,064.67 |
| 2023-06-12 | 6,140 | 6,170 | 6,107 | 6,156 | 1,977,900 | 2,052 |
| 2023-06-09 | 6,065 | 6,146 | 6,036 | 6,128 | 3,210,200 | 2,042.67 |
| 2023-06-08 | 6,079 | 6,131 | 6,001 | 6,065 | 3,106,400 | 2,021.67 |
| 2023-06-07 | 6,195 | 6,280 | 6,038 | 6,076 | 4,850,600 | 2,025.33 |
| 2023-06-06 | 6,038 | 6,197 | 6,023 | 6,168 | 4,035,400 | 2,056 |
| 2023-06-05 | 6,061 | 6,065 | 5,975 | 6,013 | 2,488,400 | 2,004.33 |
| 2023-06-02 | 6,000 | 6,023 | 5,952 | 5,995 | 2,288,400 | 1,998.33 |
| 2023-06-01 | 5,903 | 5,953 | 5,875 | 5,948 | 2,583,500 | 1,982.67 |
| 2023-05-31 | 5,987 | 5,987 | 5,845 | 5,845 | 4,269,200 | 1,948.33 |
| 2023-05-30 | 6,150 | 6,150 | 6,051 | 6,053 | 2,311,800 | 2,017.67 |
| 2023-05-29 | 6,257 | 6,271 | 6,149 | 6,150 | 3,442,000 | 2,050 |
| 2023-05-26 | 6,233 | 6,286 | 6,170 | 6,170 | 2,772,900 | 2,056.67 |
| 2023-05-25 | 6,350 | 6,411 | 6,233 | 6,300 | 3,038,700 | 2,100 |
| 2023-05-24 | 6,501 | 6,534 | 6,397 | 6,410 | 1,982,200 | 2,136.67 |
| 2023-05-23 | 6,501 | 6,565 | 6,457 | 6,492 | 3,242,000 | 2,164 |
| 2023-05-22 | 6,346 | 6,462 | 6,333 | 6,450 | 1,752,300 | 2,150 |
| 2023-05-19 | 6,421 | 6,435 | 6,303 | 6,385 | 1,991,200 | 2,128.33 |
| 2023-05-18 | 6,477 | 6,479 | 6,371 | 6,394 | 1,722,000 | 2,131.33 |
| 2023-05-17 | 6,415 | 6,462 | 6,388 | 6,400 | 2,241,100 | 2,133.33 |
| 2023-05-16 | 6,410 | 6,440 | 6,373 | 6,400 | 1,714,400 | 2,133.33 |
| 2023-05-15 | 6,334 | 6,387 | 6,327 | 6,365 | 1,108,900 | 2,121.67 |
| 2023-05-12 | 6,312 | 6,335 | 6,247 | 6,307 | 2,070,900 | 2,102.33 |
| 2023-05-11 | 6,232 | 6,281 | 6,208 | 6,270 | 1,368,400 | 2,090 |
| 2023-05-10 | 6,324 | 6,327 | 6,255 | 6,273 | 1,372,700 | 2,091 |
| 2023-05-09 | 6,196 | 6,329 | 6,196 | 6,321 | 1,612,300 | 2,107 |
| 2023-05-08 | 6,212 | 6,250 | 6,193 | 6,219 | 1,929,800 | 2,073 |
| 2023-05-02 | 6,300 | 6,307 | 6,186 | 6,225 | 1,848,200 | 2,075 |
| 2023-05-01 | 6,152 | 6,287 | 6,150 | 6,285 | 1,820,600 | 2,095 |
| 2023-04-28 | 6,078 | 6,145 | 6,057 | 6,145 | 2,449,200 | 2,048.33 |
| 2023-04-27 | 5,970 | 6,106 | 5,929 | 6,006 | 2,587,400 | 2,002 |
| 2023-04-26 | 5,991 | 6,053 | 5,974 | 5,984 | 1,566,500 | 1,994.67 |
| 2023-04-25 | 5,970 | 6,038 | 5,937 | 6,005 | 1,440,100 | 2,001.67 |
| 2023-04-24 | 5,990 | 5,998 | 5,954 | 5,980 | 1,320,000 | 1,993.33 |
| 2023-04-21 | 5,985 | 6,060 | 5,977 | 5,977 | 1,579,300 | 1,992.33 |
| 2023-04-20 | 6,001 | 6,019 | 5,983 | 6,009 | 1,497,700 | 2,003 |
| 2023-04-19 | 5,961 | 6,023 | 5,940 | 5,990 | 2,161,600 | 1,996.67 |
| 2023-04-18 | 5,930 | 6,047 | 5,929 | 6,020 | 2,848,000 | 2,006.67 |
| 2023-04-17 | 5,850 | 5,895 | 5,830 | 5,890 | 1,465,500 | 1,963.33 |
| 2023-04-14 | 5,878 | 5,922 | 5,840 | 5,876 | 3,050,900 | 1,958.67 |
| 2023-04-13 | 5,761 | 5,792 | 5,750 | 5,778 | 2,002,400 | 1,926 |
| 2023-04-12 | 5,775 | 5,799 | 5,764 | 5,774 | 1,961,500 | 1,924.67 |
| 2023-04-11 | 5,748 | 5,793 | 5,730 | 5,746 | 2,713,800 | 1,915.33 |
| 2023-04-10 | 5,680 | 5,744 | 5,667 | 5,709 | 2,892,100 | 1,903 |
| 2023-04-07 | 5,575 | 5,704 | 5,430 | 5,636 | 6,457,100 | 1,878.67 |
| 2023-04-06 | 5,843 | 5,908 | 5,824 | 5,872 | 2,040,000 | 1,957.33 |
| 2023-04-05 | 5,902 | 5,911 | 5,834 | 5,843 | 2,066,400 | 1,947.67 |
| 2023-04-04 | 5,952 | 5,985 | 5,913 | 5,925 | 2,742,900 | 1,975 |
| 2023-04-03 | 6,000 | 6,035 | 5,982 | 6,012 | 2,158,500 | 2,004 |
| 2023-03-31 | 5,953 | 5,999 | 5,931 | 5,975 | 2,619,400 | 1,991.67 |
| 2023-03-30 | 5,930 | 5,965 | 5,869 | 5,940 | 2,407,500 | 1,980 |
| 2023-03-29 | 5,954 | 6,005 | 5,855 | 5,950 | 3,334,500 | 1,983.33 |
| 2023-03-28 | 5,918 | 5,957 | 5,899 | 5,930 | 2,086,000 | 1,976.67 |
| 2023-03-27 | 5,820 | 5,880 | 5,802 | 5,850 | 1,720,300 | 1,950 |
| 2023-03-24 | 5,703 | 5,847 | 5,703 | 5,817 | 2,213,300 | 1,939 |
| 2023-03-23 | 5,683 | 5,783 | 5,673 | 5,764 | 2,325,800 | 1,921.33 |
| 2023-03-22 | 5,809 | 5,811 | 5,736 | 5,774 | 2,521,400 | 1,924.67 |
| 2023-03-20 | 5,923 | 5,923 | 5,768 | 5,771 | 1,849,100 | 1,923.67 |
| 2023-03-17 | 5,970 | 5,995 | 5,881 | 5,916 | 2,299,500 | 1,972 |
| 2023-03-16 | 5,800 | 5,916 | 5,783 | 5,891 | 2,251,300 | 1,963.67 |
| 2023-03-15 | 6,030 | 6,036 | 5,893 | 5,912 | 2,647,400 | 1,970.67 |
| 2023-03-14 | 6,100 | 6,140 | 5,916 | 5,936 | 3,409,300 | 1,978.67 |
| 2023-03-13 | 6,201 | 6,223 | 6,082 | 6,140 | 2,292,200 | 2,046.67 |
| 2023-03-10 | 6,489 | 6,492 | 6,194 | 6,200 | 5,589,300 | 2,066.67 |
| 2023-03-09 | 6,416 | 6,619 | 6,414 | 6,589 | 3,998,900 | 2,196.33 |
| 2023-03-08 | 6,250 | 6,349 | 6,241 | 6,330 | 1,372,500 | 2,110 |
| 2023-03-07 | 6,270 | 6,327 | 6,259 | 6,261 | 1,300,100 | 2,087 |
| 2023-03-06 | 6,219 | 6,275 | 6,217 | 6,270 | 1,354,600 | 2,090 |
| 2023-03-03 | 6,095 | 6,201 | 6,083 | 6,178 | 2,175,700 | 2,059.33 |
| 2023-03-02 | 6,102 | 6,102 | 6,013 | 6,049 | 1,436,300 | 2,016.33 |
| 2023-03-01 | 6,050 | 6,120 | 6,014 | 6,062 | 1,301,100 | 2,020.67 |
| 2023-02-28 | 6,048 | 6,099 | 6,030 | 6,090 | 1,909,400 | 2,030 |
| 2023-02-27 | 6,030 | 6,056 | 5,971 | 6,047 | 967,400 | 2,015.67 |
| 2023-02-24 | 5,951 | 6,077 | 5,951 | 6,076 | 1,889,700 | 2,025.33 |
| 2023-02-22 | 6,061 | 6,070 | 5,966 | 6,008 | 1,771,800 | 2,002.67 |
| 2023-02-21 | 6,126 | 6,142 | 6,059 | 6,069 | 1,030,900 | 2,023 |
| 2023-02-20 | 6,119 | 6,139 | 6,098 | 6,134 | 915,700 | 2,044.67 |
| 2023-02-17 | 6,061 | 6,106 | 6,040 | 6,083 | 1,606,000 | 2,027.67 |
| 2023-02-16 | 6,100 | 6,165 | 6,082 | 6,107 | 1,679,900 | 2,035.67 |
| 2023-02-15 | 6,100 | 6,115 | 6,044 | 6,066 | 1,248,400 | 2,022 |
| 2023-02-14 | 6,073 | 6,117 | 6,055 | 6,089 | 1,491,100 | 2,029.67 |
| 2023-02-13 | 6,062 | 6,074 | 6,002 | 6,043 | 1,553,700 | 2,014.33 |
| 2023-02-10 | 5,964 | 6,034 | 5,940 | 5,998 | 2,862,300 | 1,999.33 |
| 2023-02-09 | 5,937 | 5,940 | 5,877 | 5,914 | 1,437,200 | 1,971.33 |
| 2023-02-08 | 5,975 | 6,004 | 5,962 | 5,963 | 1,187,300 | 1,987.67 |
| 2023-02-07 | 6,010 | 6,030 | 5,931 | 5,953 | 1,416,900 | 1,984.33 |
| 2023-02-06 | 6,024 | 6,044 | 5,932 | 5,998 | 1,645,900 | 1,999.33 |
| 2023-02-03 | 5,949 | 5,967 | 5,901 | 5,950 | 1,612,900 | 1,983.33 |
| 2023-02-02 | 6,077 | 6,077 | 5,974 | 5,991 | 1,394,500 | 1,997 |
| 2023-02-01 | 6,151 | 6,158 | 6,090 | 6,090 | 1,007,400 | 2,030 |
| 2023-01-31 | 6,167 | 6,187 | 6,113 | 6,127 | 1,542,000 | 2,042.33 |
| 2023-01-30 | 6,120 | 6,168 | 6,110 | 6,145 | 1,328,000 | 2,048.33 |
| 2023-01-27 | 6,150 | 6,203 | 6,120 | 6,137 | 1,651,600 | 2,045.67 |
| 2023-01-26 | 6,153 | 6,188 | 6,082 | 6,109 | 1,459,900 | 2,036.33 |
| 2023-01-25 | 6,125 | 6,163 | 6,088 | 6,129 | 1,407,400 | 2,043 |
| 2023-01-24 | 6,090 | 6,181 | 6,073 | 6,153 | 2,461,600 | 2,051 |
| 2023-01-23 | 5,954 | 6,079 | 5,924 | 6,047 | 1,842,000 | 2,015.67 |
| 2023-01-20 | 5,981 | 5,994 | 5,906 | 5,961 | 1,868,800 | 1,987 |
| 2023-01-19 | 6,000 | 6,037 | 5,959 | 5,963 | 2,109,000 | 1,987.67 |
| 2023-01-18 | 6,006 | 6,040 | 5,962 | 6,020 | 2,275,300 | 2,006.67 |
| 2023-01-17 | 5,993 | 6,056 | 5,953 | 6,044 | 2,040,400 | 2,014.67 |
| 2023-01-16 | 6,026 | 6,038 | 5,961 | 6,000 | 2,507,100 | 2,000 |
| 2023-01-13 | 5,910 | 6,145 | 5,910 | 6,142 | 6,562,000 | 2,047.33 |
| 2023-01-12 | 5,720 | 5,805 | 5,698 | 5,791 | 2,149,800 | 1,930.33 |
| 2023-01-11 | 5,669 | 5,809 | 5,660 | 5,749 | 2,688,600 | 1,916.33 |
| 2023-01-10 | 5,612 | 5,663 | 5,586 | 5,630 | 2,212,500 | 1,876.67 |
| 2023-01-06 | 5,575 | 5,585 | 5,524 | 5,553 | 1,328,300 | 1,851 |
| 2023-01-05 | 5,558 | 5,574 | 5,529 | 5,541 | 1,600,200 | 1,847 |
| 2023-01-04 | 5,610 | 5,621 | 5,515 | 5,540 | 2,274,900 | 1,846.67 |
分割・併合履歴 ： [2024-02-28]1株→3株
