4612 日本ペイントホールディングス(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 | 1,135 | 1,146.5 | 1,131 | 1,140 | 1,293,800 | 1,140 |
| 2023-12-28 | 1,128 | 1,139 | 1,122 | 1,134 | 816,900 | 1,134 |
| 2023-12-27 | 1,127.5 | 1,138.5 | 1,122.5 | 1,138.5 | 1,791,500 | 1,138.50 |
| 2023-12-26 | 1,131 | 1,133 | 1,117 | 1,121 | 1,241,200 | 1,121 |
| 2023-12-25 | 1,155 | 1,159 | 1,130.5 | 1,131 | 1,398,100 | 1,131 |
| 2023-12-22 | 1,120.5 | 1,143.5 | 1,119 | 1,125 | 2,422,800 | 1,125 |
| 2023-12-21 | 1,090.5 | 1,111 | 1,090.5 | 1,110 | 1,634,100 | 1,110 |
| 2023-12-20 | 1,113 | 1,120 | 1,108 | 1,111 | 2,468,800 | 1,111 |
| 2023-12-19 | 1,100 | 1,115 | 1,089.5 | 1,108 | 2,072,800 | 1,108 |
| 2023-12-18 | 1,115 | 1,115 | 1,098 | 1,110.5 | 1,463,800 | 1,110.50 |
| 2023-12-15 | 1,103 | 1,120 | 1,090 | 1,116 | 3,003,600 | 1,116 |
| 2023-12-14 | 1,090 | 1,097.5 | 1,078.5 | 1,095 | 1,905,300 | 1,095 |
| 2023-12-13 | 1,100.5 | 1,109.5 | 1,085 | 1,090 | 1,828,500 | 1,090 |
| 2023-12-12 | 1,105.5 | 1,119.5 | 1,100.5 | 1,101 | 1,482,000 | 1,101 |
| 2023-12-11 | 1,114.5 | 1,119 | 1,095 | 1,104.5 | 2,157,600 | 1,104.50 |
| 2023-12-08 | 1,109 | 1,115.5 | 1,099 | 1,110 | 3,068,000 | 1,110 |
| 2023-12-07 | 1,124.5 | 1,136.5 | 1,101.5 | 1,104 | 2,198,700 | 1,104 |
| 2023-12-06 | 1,081.5 | 1,118 | 1,081 | 1,112 | 2,892,200 | 1,112 |
| 2023-12-05 | 1,073 | 1,092 | 1,070.5 | 1,077 | 2,737,700 | 1,077 |
| 2023-12-04 | 1,070.5 | 1,084.5 | 1,058.5 | 1,076 | 3,152,300 | 1,076 |
| 2023-12-01 | 1,105 | 1,109.5 | 1,088.5 | 1,091.5 | 2,621,100 | 1,091.50 |
| 2023-11-30 | 1,121 | 1,122 | 1,094.5 | 1,104.5 | 4,826,400 | 1,104.50 |
| 2023-11-29 | 1,126.5 | 1,140.5 | 1,125.5 | 1,129 | 1,522,100 | 1,129 |
| 2023-11-28 | 1,140 | 1,145.5 | 1,132 | 1,137 | 1,945,700 | 1,137 |
| 2023-11-27 | 1,166 | 1,170.5 | 1,136.5 | 1,140 | 2,120,200 | 1,140 |
| 2023-11-24 | 1,180 | 1,180 | 1,164.5 | 1,173.5 | 2,422,500 | 1,173.50 |
| 2023-11-22 | 1,161 | 1,178 | 1,157 | 1,167.5 | 2,118,900 | 1,167.50 |
| 2023-11-21 | 1,154.5 | 1,179 | 1,154 | 1,170 | 3,611,100 | 1,170 |
| 2023-11-20 | 1,144 | 1,144 | 1,128 | 1,141 | 2,778,000 | 1,141 |
| 2023-11-17 | 1,162.5 | 1,169 | 1,138 | 1,145 | 5,124,500 | 1,145 |
| 2023-11-16 | 1,139.5 | 1,168.5 | 1,135.5 | 1,163.5 | 6,697,300 | 1,163.50 |
| 2023-11-15 | 1,100 | 1,147 | 1,100 | 1,116 | 10,966,500 | 1,116 |
| 2023-11-14 | 1,048 | 1,051.5 | 1,034 | 1,040 | 3,109,800 | 1,040 |
| 2023-11-13 | 1,046 | 1,056.5 | 1,041 | 1,044 | 3,877,000 | 1,044 |
| 2023-11-10 | 1,044.5 | 1,052.5 | 1,035 | 1,045.5 | 3,937,900 | 1,045.50 |
| 2023-11-09 | 1,034.5 | 1,048 | 1,030.5 | 1,041.5 | 4,262,200 | 1,041.50 |
| 2023-11-08 | 1,025.5 | 1,029 | 1,016.5 | 1,022 | 3,612,800 | 1,022 |
| 2023-11-07 | 1,038 | 1,038.5 | 1,014 | 1,020.5 | 2,928,200 | 1,020.50 |
| 2023-11-06 | 1,037.5 | 1,043 | 1,030.5 | 1,037.5 | 4,137,700 | 1,037.50 |
| 2023-11-02 | 1,010 | 1,024 | 1,008 | 1,021 | 2,598,600 | 1,021 |
| 2023-11-01 | 1,019 | 1,021.5 | 1,002.5 | 1,006 | 4,392,700 | 1,006 |
| 2023-10-31 | 1,000 | 1,014 | 993.3 | 1,007 | 3,806,500 | 1,007 |
| 2023-10-30 | 988.9 | 1,001 | 982 | 996 | 2,565,400 | 996 |
| 2023-10-27 | 989.6 | 996.3 | 979 | 995.1 | 2,664,100 | 995.10 |
| 2023-10-26 | 986.9 | 986.9 | 960.6 | 979.9 | 3,344,300 | 979.90 |
| 2023-10-25 | 980 | 1,009.5 | 977.6 | 994.1 | 4,404,500 | 994.10 |
| 2023-10-24 | 966.5 | 976.2 | 953.3 | 972.2 | 3,017,800 | 972.20 |
| 2023-10-23 | 958 | 972.8 | 955.6 | 958.8 | 2,214,000 | 958.80 |
| 2023-10-20 | 960.2 | 974.2 | 957 | 965.5 | 2,444,800 | 965.50 |
| 2023-10-19 | 988 | 988.9 | 967.4 | 973 | 3,192,500 | 973 |
| 2023-10-18 | 1,015.5 | 1,017 | 992 | 1,001.5 | 1,705,500 | 1,001.50 |
| 2023-10-17 | 1,006.5 | 1,028 | 1,004.5 | 1,007 | 2,202,600 | 1,007 |
| 2023-10-16 | 1,012 | 1,012.5 | 990.9 | 995.7 | 2,300,400 | 995.70 |
| 2023-10-13 | 1,007 | 1,017.5 | 1,005 | 1,013.5 | 2,606,700 | 1,013.50 |
| 2023-10-12 | 1,014 | 1,026.5 | 1,011.5 | 1,022 | 2,938,400 | 1,022 |
| 2023-10-11 | 1,014.5 | 1,023.5 | 1,003.5 | 1,014 | 3,001,000 | 1,014 |
| 2023-10-10 | 1,012.5 | 1,018 | 998.4 | 999.8 | 4,698,600 | 999.80 |
| 2023-10-06 | 1,009 | 1,014.5 | 1,004.5 | 1,008 | 2,485,300 | 1,008 |
| 2023-10-05 | 997 | 1,015 | 989.7 | 1,008 | 3,122,600 | 1,008 |
| 2023-10-04 | 990 | 993.4 | 980.1 | 987.6 | 3,892,900 | 987.60 |
| 2023-10-03 | 996.4 | 1,006.5 | 992.9 | 999.8 | 3,571,900 | 999.80 |
| 2023-10-02 | 1,014.5 | 1,026.5 | 1,003 | 1,003 | 3,345,000 | 1,003 |
| 2023-09-29 | 1,024.5 | 1,025.5 | 1,001.5 | 1,006 | 4,621,800 | 1,006 |
| 2023-09-28 | 1,032.5 | 1,036 | 1,009.5 | 1,020.5 | 3,952,400 | 1,020.50 |
| 2023-09-27 | 1,033 | 1,044 | 1,021.5 | 1,042 | 3,492,800 | 1,042 |
| 2023-09-26 | 1,052 | 1,052 | 1,030 | 1,040.5 | 4,207,100 | 1,040.50 |
| 2023-09-25 | 1,091.5 | 1,091.5 | 1,051 | 1,051.5 | 4,622,900 | 1,051.50 |
| 2023-09-22 | 1,093.5 | 1,094.5 | 1,073 | 1,087 | 5,569,800 | 1,087 |
| 2023-09-21 | 1,122.5 | 1,126.5 | 1,108.5 | 1,112.5 | 2,424,600 | 1,112.50 |
| 2023-09-20 | 1,119 | 1,137.5 | 1,105 | 1,127.5 | 3,259,900 | 1,127.50 |
| 2023-09-19 | 1,112.5 | 1,123 | 1,098 | 1,116.5 | 3,408,800 | 1,116.50 |
| 2023-09-15 | 1,130 | 1,135 | 1,108.5 | 1,113 | 6,047,500 | 1,113 |
| 2023-09-14 | 1,142 | 1,145.5 | 1,132.5 | 1,134.5 | 3,500,700 | 1,134.50 |
| 2023-09-13 | 1,155 | 1,156.5 | 1,134 | 1,140.5 | 3,835,200 | 1,140.50 |
| 2023-09-12 | 1,163.5 | 1,177.5 | 1,157.5 | 1,170 | 2,228,400 | 1,170 |
| 2023-09-11 | 1,180.5 | 1,181.5 | 1,142.5 | 1,161 | 2,376,500 | 1,161 |
| 2023-09-08 | 1,172 | 1,194 | 1,158.5 | 1,168.5 | 5,553,100 | 1,168.50 |
| 2023-09-07 | 1,193 | 1,200 | 1,188 | 1,196.5 | 3,066,900 | 1,196.50 |
| 2023-09-06 | 1,171 | 1,201 | 1,167.5 | 1,201 | 4,064,800 | 1,201 |
| 2023-09-05 | 1,168.5 | 1,178 | 1,164.5 | 1,171.5 | 4,450,600 | 1,171.50 |
| 2023-09-04 | 1,160.5 | 1,172.5 | 1,149 | 1,171.5 | 3,647,500 | 1,171.50 |
| 2023-09-01 | 1,139.5 | 1,156.5 | 1,124.5 | 1,148 | 3,831,400 | 1,148 |
| 2023-08-31 | 1,098 | 1,127.5 | 1,086 | 1,126 | 5,350,600 | 1,126 |
| 2023-08-30 | 1,140 | 1,157 | 1,124.5 | 1,128 | 3,047,000 | 1,128 |
| 2023-08-29 | 1,110 | 1,128 | 1,104 | 1,125.5 | 2,876,700 | 1,125.50 |
| 2023-08-28 | 1,086 | 1,111.5 | 1,085 | 1,099.5 | 3,867,900 | 1,099.50 |
| 2023-08-25 | 1,076 | 1,083.5 | 1,066.5 | 1,083.5 | 2,813,700 | 1,083.50 |
| 2023-08-24 | 1,091 | 1,093 | 1,079 | 1,087.5 | 2,846,400 | 1,087.50 |
| 2023-08-23 | 1,072.5 | 1,098 | 1,066 | 1,097.5 | 2,865,500 | 1,097.50 |
| 2023-08-22 | 1,085 | 1,086.5 | 1,065 | 1,071 | 2,617,800 | 1,071 |
| 2023-08-21 | 1,085 | 1,093 | 1,077 | 1,080.5 | 3,425,800 | 1,080.50 |
| 2023-08-18 | 1,088 | 1,097 | 1,077 | 1,085 | 5,135,600 | 1,085 |
| 2023-08-17 | 1,086 | 1,098 | 1,072 | 1,090 | 3,224,000 | 1,090 |
| 2023-08-16 | 1,137.5 | 1,138.5 | 1,092.5 | 1,092.5 | 4,795,100 | 1,092.50 |
| 2023-08-15 | 1,146 | 1,154 | 1,121 | 1,138.5 | 6,607,500 | 1,138.50 |
| 2023-08-14 | 1,160 | 1,196 | 1,127 | 1,176 | 7,497,800 | 1,176 |
| 2023-08-10 | 1,220 | 1,245.5 | 1,215 | 1,244.5 | 3,472,300 | 1,244.50 |
| 2023-08-09 | 1,243.5 | 1,247.5 | 1,226 | 1,234 | 3,854,300 | 1,234 |
| 2023-08-08 | 1,257.5 | 1,268 | 1,241 | 1,242.5 | 2,740,300 | 1,242.50 |
| 2023-08-07 | 1,239.5 | 1,258 | 1,235 | 1,255.5 | 2,589,900 | 1,255.50 |
| 2023-08-04 | 1,233 | 1,247.5 | 1,228 | 1,239 | 2,963,000 | 1,239 |
| 2023-08-03 | 1,253 | 1,253 | 1,228 | 1,233 | 4,012,000 | 1,233 |
| 2023-08-02 | 1,252 | 1,276 | 1,245.5 | 1,263 | 4,318,300 | 1,263 |
| 2023-08-01 | 1,305 | 1,313 | 1,278.5 | 1,278.5 | 3,772,400 | 1,278.50 |
| 2023-07-31 | 1,265 | 1,304 | 1,259 | 1,302 | 7,258,700 | 1,302 |
| 2023-07-28 | 1,239 | 1,253 | 1,224 | 1,238.5 | 26,360,600 | 1,238.50 |
| 2023-07-27 | 1,246 | 1,269.5 | 1,238 | 1,261.5 | 4,276,400 | 1,261.50 |
| 2023-07-26 | 1,223 | 1,247 | 1,214.5 | 1,244.5 | 3,834,000 | 1,244.50 |
| 2023-07-25 | 1,240.5 | 1,241.5 | 1,216.5 | 1,222 | 6,419,000 | 1,222 |
| 2023-07-24 | 1,186 | 1,189.5 | 1,174.5 | 1,181.5 | 3,898,400 | 1,181.50 |
| 2023-07-21 | 1,171.5 | 1,180 | 1,165 | 1,171.5 | 2,816,500 | 1,171.50 |
| 2023-07-20 | 1,175 | 1,192.5 | 1,173.5 | 1,182.5 | 3,756,600 | 1,182.50 |
| 2023-07-19 | 1,170 | 1,185 | 1,168 | 1,174 | 3,172,500 | 1,174 |
| 2023-07-18 | 1,164 | 1,177 | 1,153.5 | 1,158 | 3,445,600 | 1,158 |
| 2023-07-14 | 1,181.5 | 1,186.5 | 1,167 | 1,167 | 2,999,000 | 1,167 |
| 2023-07-13 | 1,166 | 1,178 | 1,151.5 | 1,171 | 2,983,200 | 1,171 |
| 2023-07-12 | 1,168.5 | 1,172.5 | 1,154 | 1,157.5 | 2,869,500 | 1,157.50 |
| 2023-07-11 | 1,165 | 1,201 | 1,164.5 | 1,178.5 | 4,663,300 | 1,178.50 |
| 2023-07-10 | 1,139.5 | 1,176 | 1,126 | 1,160 | 6,043,500 | 1,160 |
| 2023-07-07 | 1,138 | 1,144.5 | 1,129.5 | 1,129.5 | 3,645,900 | 1,129.50 |
| 2023-07-06 | 1,147.5 | 1,154 | 1,135.5 | 1,145.5 | 4,304,500 | 1,145.50 |
| 2023-07-05 | 1,167 | 1,177.5 | 1,161.5 | 1,167 | 3,467,900 | 1,167 |
| 2023-07-04 | 1,181 | 1,184 | 1,162 | 1,179.5 | 2,942,700 | 1,179.50 |
| 2023-07-03 | 1,194 | 1,200 | 1,187.5 | 1,194 | 1,903,200 | 1,194 |
| 2023-06-30 | 1,172 | 1,186.5 | 1,163.5 | 1,183 | 2,606,500 | 1,183 |
| 2023-06-29 | 1,196 | 1,198.5 | 1,183.5 | 1,185 | 1,715,000 | 1,185 |
| 2023-06-28 | 1,195 | 1,207.5 | 1,181 | 1,186 | 3,164,600 | 1,186 |
| 2023-06-27 | 1,194.5 | 1,196 | 1,172.5 | 1,187.5 | 1,808,600 | 1,187.50 |
| 2023-06-26 | 1,187 | 1,194.5 | 1,171 | 1,181 | 1,939,200 | 1,181 |
| 2023-06-23 | 1,202 | 1,207.5 | 1,162.5 | 1,170.5 | 3,009,300 | 1,170.50 |
| 2023-06-22 | 1,178 | 1,213 | 1,176 | 1,199 | 2,665,200 | 1,199 |
| 2023-06-21 | 1,190 | 1,197.5 | 1,185.5 | 1,194.5 | 3,291,200 | 1,194.50 |
| 2023-06-20 | 1,231.5 | 1,236 | 1,198 | 1,206.5 | 4,717,700 | 1,206.50 |
| 2023-06-19 | 1,240 | 1,253 | 1,233.5 | 1,241 | 3,699,200 | 1,241 |
| 2023-06-16 | 1,239 | 1,270.5 | 1,235.5 | 1,258.5 | 8,686,000 | 1,258.50 |
| 2023-06-15 | 1,275.5 | 1,278 | 1,226 | 1,234 | 5,914,900 | 1,234 |
| 2023-06-14 | 1,238.5 | 1,288 | 1,231 | 1,279.5 | 7,197,700 | 1,279.50 |
| 2023-06-13 | 1,230 | 1,239 | 1,209.5 | 1,213.5 | 3,362,800 | 1,213.50 |
| 2023-06-12 | 1,181 | 1,210 | 1,180.5 | 1,207 | 4,180,100 | 1,207 |
| 2023-06-09 | 1,180.5 | 1,190.5 | 1,173 | 1,190.5 | 5,919,200 | 1,190.50 |
| 2023-06-08 | 1,165 | 1,171 | 1,151 | 1,163 | 3,804,200 | 1,163 |
| 2023-06-07 | 1,179 | 1,188 | 1,146.5 | 1,148 | 6,027,400 | 1,148 |
| 2023-06-06 | 1,140 | 1,181.5 | 1,131 | 1,179 | 6,629,300 | 1,179 |
| 2023-06-05 | 1,133 | 1,181 | 1,130 | 1,157 | 11,821,600 | 1,157 |
| 2023-06-02 | 1,087 | 1,110 | 1,075 | 1,103 | 6,566,100 | 1,103 |
| 2023-06-01 | 1,078 | 1,089 | 1,065 | 1,074 | 5,226,900 | 1,074 |
| 2023-05-31 | 1,073 | 1,087 | 1,068 | 1,071 | 17,031,300 | 1,071 |
| 2023-05-30 | 1,087 | 1,090 | 1,062 | 1,082 | 7,917,200 | 1,082 |
| 2023-05-29 | 1,140 | 1,149 | 1,086 | 1,100 | 5,673,500 | 1,100 |
| 2023-05-26 | 1,120 | 1,139 | 1,111 | 1,125 | 4,693,200 | 1,125 |
| 2023-05-25 | 1,142 | 1,147 | 1,119 | 1,123 | 5,220,300 | 1,123 |
| 2023-05-24 | 1,177 | 1,187 | 1,135 | 1,148 | 7,080,700 | 1,148 |
| 2023-05-23 | 1,225 | 1,227 | 1,182 | 1,185 | 5,753,900 | 1,185 |
| 2023-05-22 | 1,220 | 1,233 | 1,201 | 1,230 | 4,677,100 | 1,230 |
| 2023-05-19 | 1,248 | 1,250 | 1,217 | 1,222 | 4,475,700 | 1,222 |
| 2023-05-18 | 1,253 | 1,258 | 1,247 | 1,249 | 3,867,000 | 1,249 |
| 2023-05-17 | 1,262 | 1,274 | 1,241 | 1,245 | 4,838,500 | 1,245 |
| 2023-05-16 | 1,278 | 1,285 | 1,241 | 1,258 | 6,565,400 | 1,258 |
| 2023-05-15 | 1,263 | 1,266 | 1,236 | 1,249 | 6,416,300 | 1,249 |
| 2023-05-12 | 1,255 | 1,266 | 1,246 | 1,258 | 4,503,500 | 1,258 |
| 2023-05-11 | 1,224 | 1,236 | 1,220 | 1,235 | 3,209,000 | 1,235 |
| 2023-05-10 | 1,239 | 1,240 | 1,216 | 1,224 | 3,102,800 | 1,224 |
| 2023-05-09 | 1,247 | 1,256 | 1,244 | 1,247 | 2,600,700 | 1,247 |
| 2023-05-08 | 1,258 | 1,267 | 1,247 | 1,253 | 3,080,200 | 1,253 |
| 2023-05-02 | 1,258 | 1,261 | 1,246 | 1,258 | 2,111,100 | 1,258 |
| 2023-05-01 | 1,240 | 1,267 | 1,239 | 1,250 | 4,237,600 | 1,250 |
| 2023-04-28 | 1,238 | 1,242 | 1,220 | 1,223 | 3,023,600 | 1,223 |
| 2023-04-27 | 1,206 | 1,227 | 1,203 | 1,225 | 2,326,700 | 1,225 |
| 2023-04-26 | 1,213 | 1,231 | 1,207 | 1,229 | 2,788,300 | 1,229 |
| 2023-04-25 | 1,253 | 1,270 | 1,218 | 1,220 | 4,671,800 | 1,220 |
| 2023-04-24 | 1,255 | 1,257 | 1,238 | 1,244 | 1,715,400 | 1,244 |
| 2023-04-21 | 1,232 | 1,253 | 1,229 | 1,248 | 2,664,600 | 1,248 |
| 2023-04-20 | 1,233 | 1,244 | 1,228 | 1,237 | 2,071,300 | 1,237 |
| 2023-04-19 | 1,238 | 1,243 | 1,226 | 1,242 | 2,361,800 | 1,242 |
| 2023-04-18 | 1,225 | 1,238 | 1,221 | 1,233 | 2,851,600 | 1,233 |
| 2023-04-17 | 1,212 | 1,216 | 1,188 | 1,215 | 3,090,300 | 1,215 |
| 2023-04-14 | 1,241 | 1,242 | 1,216 | 1,222 | 3,665,100 | 1,222 |
| 2023-04-13 | 1,210 | 1,233 | 1,209 | 1,232 | 2,578,700 | 1,232 |
| 2023-04-12 | 1,230 | 1,236 | 1,218 | 1,226 | 2,592,400 | 1,226 |
| 2023-04-11 | 1,249 | 1,261 | 1,222 | 1,228 | 4,051,100 | 1,228 |
| 2023-04-10 | 1,258 | 1,259 | 1,237 | 1,250 | 4,458,400 | 1,250 |
| 2023-04-07 | 1,217 | 1,245 | 1,214 | 1,240 | 4,610,000 | 1,240 |
| 2023-04-06 | 1,208 | 1,223 | 1,197 | 1,221 | 3,934,500 | 1,221 |
| 2023-04-05 | 1,232 | 1,242 | 1,225 | 1,230 | 3,044,500 | 1,230 |
| 2023-04-04 | 1,221 | 1,251 | 1,221 | 1,240 | 4,244,800 | 1,240 |
| 2023-04-03 | 1,214 | 1,224 | 1,205 | 1,215 | 4,103,600 | 1,215 |
| 2023-03-31 | 1,221 | 1,250 | 1,221 | 1,238 | 3,948,500 | 1,238 |
| 2023-03-30 | 1,209 | 1,225 | 1,208 | 1,214 | 2,507,100 | 1,214 |
| 2023-03-29 | 1,183 | 1,202 | 1,178 | 1,202 | 3,429,300 | 1,202 |
| 2023-03-28 | 1,189 | 1,201 | 1,163 | 1,189 | 4,549,700 | 1,189 |
| 2023-03-27 | 1,197 | 1,209 | 1,192 | 1,193 | 2,200,800 | 1,193 |
| 2023-03-24 | 1,214 | 1,214 | 1,181 | 1,196 | 2,563,000 | 1,196 |
| 2023-03-23 | 1,181 | 1,216 | 1,168 | 1,210 | 3,318,300 | 1,210 |
| 2023-03-22 | 1,217 | 1,230 | 1,195 | 1,199 | 3,371,500 | 1,199 |
| 2023-03-20 | 1,213 | 1,229 | 1,191 | 1,194 | 4,104,900 | 1,194 |
| 2023-03-17 | 1,214 | 1,233 | 1,207 | 1,217 | 5,004,100 | 1,217 |
| 2023-03-16 | 1,135 | 1,194 | 1,134 | 1,190 | 4,065,300 | 1,190 |
| 2023-03-15 | 1,182 | 1,185 | 1,155 | 1,161 | 3,221,200 | 1,161 |
| 2023-03-14 | 1,163 | 1,167 | 1,139 | 1,161 | 3,741,600 | 1,161 |
| 2023-03-13 | 1,182 | 1,182 | 1,161 | 1,180 | 2,170,100 | 1,180 |
| 2023-03-10 | 1,181 | 1,208 | 1,181 | 1,191 | 3,788,800 | 1,191 |
| 2023-03-09 | 1,235 | 1,248 | 1,207 | 1,207 | 3,346,400 | 1,207 |
| 2023-03-08 | 1,203 | 1,233 | 1,201 | 1,218 | 3,019,000 | 1,218 |
| 2023-03-07 | 1,201 | 1,207 | 1,188 | 1,200 | 3,228,200 | 1,200 |
| 2023-03-06 | 1,217 | 1,230 | 1,195 | 1,198 | 3,690,700 | 1,198 |
| 2023-03-03 | 1,224 | 1,249 | 1,215 | 1,225 | 3,644,100 | 1,225 |
| 2023-03-02 | 1,210 | 1,219 | 1,199 | 1,214 | 3,031,100 | 1,214 |
| 2023-03-01 | 1,182 | 1,231 | 1,172 | 1,218 | 5,212,500 | 1,218 |
| 2023-02-28 | 1,179 | 1,198 | 1,171 | 1,189 | 2,349,300 | 1,189 |
| 2023-02-27 | 1,178 | 1,192 | 1,167 | 1,187 | 2,314,600 | 1,187 |
| 2023-02-24 | 1,210 | 1,212 | 1,187 | 1,195 | 2,397,800 | 1,195 |
| 2023-02-22 | 1,242 | 1,244 | 1,203 | 1,207 | 2,858,500 | 1,207 |
| 2023-02-21 | 1,254 | 1,259 | 1,241 | 1,250 | 2,390,500 | 1,250 |
| 2023-02-20 | 1,247 | 1,262 | 1,231 | 1,257 | 2,579,100 | 1,257 |
| 2023-02-17 | 1,268 | 1,283 | 1,245 | 1,254 | 3,320,800 | 1,254 |
| 2023-02-16 | 1,235 | 1,267 | 1,202 | 1,259 | 4,195,900 | 1,259 |
| 2023-02-15 | 1,258 | 1,269 | 1,218 | 1,233 | 10,440,500 | 1,233 |
| 2023-02-14 | 1,141 | 1,145 | 1,125 | 1,138 | 2,957,400 | 1,138 |
| 2023-02-13 | 1,143 | 1,143 | 1,123 | 1,130 | 1,999,000 | 1,130 |
| 2023-02-10 | 1,145 | 1,167 | 1,141 | 1,150 | 2,666,900 | 1,150 |
| 2023-02-09 | 1,149 | 1,169 | 1,145 | 1,162 | 1,981,700 | 1,162 |
| 2023-02-08 | 1,165 | 1,174 | 1,161 | 1,166 | 1,468,400 | 1,166 |
| 2023-02-07 | 1,181 | 1,189 | 1,165 | 1,166 | 2,408,200 | 1,166 |
| 2023-02-06 | 1,165 | 1,179 | 1,163 | 1,169 | 2,103,100 | 1,169 |
| 2023-02-03 | 1,152 | 1,172 | 1,148 | 1,168 | 2,127,800 | 1,168 |
| 2023-02-02 | 1,190 | 1,193 | 1,154 | 1,163 | 2,067,000 | 1,163 |
| 2023-02-01 | 1,190 | 1,197 | 1,172 | 1,177 | 2,396,400 | 1,177 |
| 2023-01-31 | 1,181 | 1,192 | 1,174 | 1,177 | 2,137,600 | 1,177 |
| 2023-01-30 | 1,179 | 1,190 | 1,171 | 1,179 | 3,084,500 | 1,179 |
| 2023-01-27 | 1,190 | 1,199 | 1,173 | 1,175 | 2,224,000 | 1,175 |
| 2023-01-26 | 1,194 | 1,208 | 1,170 | 1,186 | 3,704,000 | 1,186 |
| 2023-01-25 | 1,193 | 1,204 | 1,182 | 1,194 | 4,751,300 | 1,194 |
| 2023-01-24 | 1,180 | 1,190 | 1,172 | 1,186 | 4,769,300 | 1,186 |
| 2023-01-23 | 1,162 | 1,177 | 1,139 | 1,162 | 6,978,700 | 1,162 |
| 2023-01-20 | 1,121 | 1,124 | 1,106 | 1,116 | 2,682,500 | 1,116 |
| 2023-01-19 | 1,128 | 1,146 | 1,118 | 1,121 | 3,254,700 | 1,121 |
| 2023-01-18 | 1,107 | 1,138 | 1,100 | 1,129 | 7,744,400 | 1,129 |
| 2023-01-17 | 1,083 | 1,107 | 1,075 | 1,105 | 23,142,100 | 1,105 |
| 2023-01-16 | 1,098 | 1,153 | 1,086 | 1,096 | 18,107,400 | 1,096 |
| 2023-01-13 | 1,109 | 1,121 | 1,100 | 1,100 | 5,884,700 | 1,100 |
| 2023-01-12 | 1,156 | 1,170 | 1,120 | 1,129 | 5,267,500 | 1,129 |
| 2023-01-11 | 1,130 | 1,167 | 1,125 | 1,152 | 7,559,700 | 1,152 |
| 2023-01-10 | 1,200 | 1,201 | 1,134 | 1,151 | 8,992,000 | 1,151 |
| 2023-01-06 | 1,075 | 1,115 | 1,065 | 1,087 | 3,952,500 | 1,087 |
| 2023-01-05 | 1,065 | 1,103 | 1,052 | 1,084 | 5,035,500 | 1,084 |
| 2023-01-04 | 1,036 | 1,063 | 1,010 | 1,050 | 4,306,000 | 1,050 |
分割・併合履歴 ： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株