4689 LINEヤフー(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 | 495.5 | 503.5 | 492 | 499.7 | 15,786,600 | 499.70 |
| 2023-12-28 | 491.6 | 500.4 | 488 | 497.3 | 14,149,400 | 497.30 |
| 2023-12-27 | 489.9 | 496.3 | 485.2 | 494.2 | 21,922,100 | 494.20 |
| 2023-12-26 | 472.8 | 486.2 | 466.7 | 484.9 | 25,948,600 | 484.90 |
| 2023-12-25 | 484.9 | 486.3 | 472.5 | 473.2 | 6,629,600 | 473.20 |
| 2023-12-22 | 477 | 484.1 | 474.3 | 481.4 | 10,125,200 | 481.40 |
| 2023-12-21 | 474.5 | 477.7 | 473.1 | 477.2 | 7,736,600 | 477.20 |
| 2023-12-20 | 487 | 489.7 | 476.4 | 478.3 | 15,664,000 | 478.30 |
| 2023-12-19 | 479.4 | 482.4 | 474.6 | 480.2 | 12,106,300 | 480.20 |
| 2023-12-18 | 479 | 479.8 | 468.6 | 475 | 17,005,200 | 475 |
| 2023-12-15 | 482 | 490 | 475.9 | 482.4 | 23,912,500 | 482.40 |
| 2023-12-14 | 480.9 | 488.5 | 472 | 474 | 20,536,000 | 474 |
| 2023-12-13 | 465.3 | 471.9 | 463.4 | 470 | 15,829,200 | 470 |
| 2023-12-12 | 469 | 470 | 461.8 | 464.9 | 16,049,400 | 464.90 |
| 2023-12-11 | 453.5 | 469.5 | 452.9 | 466.4 | 23,012,600 | 466.40 |
| 2023-12-08 | 447.4 | 458.5 | 444 | 453 | 34,335,500 | 453 |
| 2023-12-07 | 437.5 | 437.5 | 432 | 433.8 | 8,987,700 | 433.80 |
| 2023-12-06 | 430 | 437.7 | 429.2 | 436.2 | 11,639,100 | 436.20 |
| 2023-12-05 | 434.7 | 435.4 | 425.7 | 425.8 | 8,916,500 | 425.80 |
| 2023-12-04 | 430.9 | 437 | 424.5 | 435 | 13,650,200 | 435 |
| 2023-12-01 | 433 | 433 | 429.2 | 430.4 | 7,713,700 | 430.40 |
| 2023-11-30 | 430 | 433.7 | 428.3 | 430.6 | 17,137,600 | 430.60 |
| 2023-11-29 | 435 | 437.3 | 430.8 | 431.6 | 9,237,200 | 431.60 |
| 2023-11-28 | 424.4 | 432.6 | 422.4 | 431.3 | 21,085,700 | 431.30 |
| 2023-11-27 | 447 | 452.8 | 435.5 | 438.4 | 16,681,300 | 438.40 |
| 2023-11-24 | 445 | 452.6 | 442.9 | 446.4 | 19,175,500 | 446.40 |
| 2023-11-22 | 430.6 | 437.8 | 428.4 | 436 | 10,177,300 | 436 |
| 2023-11-21 | 432.3 | 439.5 | 431.2 | 436.7 | 13,831,200 | 436.70 |
| 2023-11-20 | 424.8 | 430.5 | 422.1 | 428 | 14,780,500 | 428 |
| 2023-11-17 | 426 | 428.4 | 414 | 421.6 | 22,244,600 | 421.60 |
| 2023-11-16 | 431 | 433.9 | 425.5 | 428.6 | 9,876,200 | 428.60 |
| 2023-11-15 | 436.4 | 439.5 | 433.2 | 434.6 | 15,619,800 | 434.60 |
| 2023-11-14 | 440.6 | 440.6 | 422.9 | 429.8 | 16,377,300 | 429.80 |
| 2023-11-13 | 448.2 | 448.7 | 440.3 | 441.4 | 13,392,600 | 441.40 |
| 2023-11-10 | 446.7 | 447 | 439.6 | 443 | 17,137,200 | 443 |
| 2023-11-09 | 439 | 451.7 | 433.9 | 451.2 | 30,872,600 | 451.20 |
| 2023-11-08 | 460 | 467.4 | 430.2 | 431.6 | 59,265,000 | 431.60 |
| 2023-11-07 | 406.5 | 408.2 | 403.1 | 408.2 | 17,955,500 | 408.20 |
| 2023-11-06 | 411.5 | 413.6 | 406.4 | 410 | 20,572,400 | 410 |
| 2023-11-02 | 394.6 | 400.6 | 391.8 | 400.3 | 16,883,700 | 400.30 |
| 2023-11-01 | 390 | 390 | 383.6 | 387.2 | 11,631,800 | 387.20 |
| 2023-10-31 | 377 | 383.5 | 374.9 | 382.3 | 10,160,200 | 382.30 |
| 2023-10-30 | 377.5 | 379.8 | 374.9 | 376.1 | 8,248,900 | 376.10 |
| 2023-10-27 | 377.6 | 380.6 | 376.2 | 380 | 7,659,200 | 380 |
| 2023-10-26 | 376.8 | 381.7 | 375.5 | 376.7 | 12,155,900 | 376.70 |
| 2023-10-25 | 385 | 386.5 | 382.9 | 384.9 | 9,751,200 | 384.90 |
| 2023-10-24 | 379.6 | 383.9 | 374.8 | 382 | 9,220,100 | 382 |
| 2023-10-23 | 382 | 383.7 | 377.1 | 377.1 | 7,828,500 | 377.10 |
| 2023-10-20 | 383.3 | 384.8 | 378.9 | 382.3 | 13,737,700 | 382.30 |
| 2023-10-19 | 390.1 | 395.4 | 386.2 | 386.8 | 14,246,400 | 386.80 |
| 2023-10-18 | 400 | 402.2 | 397.1 | 400.8 | 7,095,300 | 400.80 |
| 2023-10-17 | 397.9 | 403.5 | 396.3 | 400.1 | 7,796,800 | 400.10 |
| 2023-10-16 | 401.5 | 401.8 | 392.5 | 393.9 | 12,300,100 | 393.90 |
| 2023-10-13 | 411 | 414 | 404 | 405.5 | 9,238,400 | 405.50 |
| 2023-10-12 | 409 | 414.3 | 406.5 | 414.1 | 11,968,800 | 414.10 |
| 2023-10-11 | 408.9 | 410.5 | 404.8 | 407 | 10,297,100 | 407 |
| 2023-10-10 | 402.2 | 407.2 | 400.2 | 407.1 | 8,579,100 | 407.10 |
| 2023-10-06 | 403.8 | 405.3 | 399.8 | 402.9 | 8,096,200 | 402.90 |
| 2023-10-05 | 401.8 | 405.7 | 397.4 | 405.3 | 10,237,100 | 405.30 |
| 2023-10-04 | 405.6 | 408.7 | 399.5 | 400.9 | 16,102,100 | 400.90 |
| 2023-10-03 | 407.7 | 410.2 | 404 | 408.9 | 14,047,500 | 408.90 |
| 2023-10-02 | 418 | 419 | 402.4 | 403.6 | 16,716,900 | 403.60 |
| 2023-09-29 | 420 | 426 | 414.7 | 415.5 | 22,445,100 | 415.50 |
| 2023-09-28 | 401.5 | 409.7 | 400.1 | 408 | 19,793,100 | 408 |
| 2023-09-27 | 405 | 413.6 | 404 | 410.3 | 16,575,700 | 410.30 |
| 2023-09-26 | 414.6 | 416.1 | 405.8 | 405.9 | 15,235,100 | 405.90 |
| 2023-09-25 | 414.1 | 419 | 410.7 | 417.2 | 15,094,200 | 417.20 |
| 2023-09-22 | 411 | 413.7 | 401.2 | 412 | 23,839,800 | 412 |
| 2023-09-21 | 430 | 434.4 | 423.6 | 424.7 | 11,822,100 | 424.70 |
| 2023-09-20 | 440.7 | 441.4 | 435 | 435.5 | 9,903,400 | 435.50 |
| 2023-09-19 | 438.5 | 443.4 | 437.5 | 440.7 | 12,715,000 | 440.70 |
| 2023-09-15 | 440.7 | 447.6 | 439.2 | 446 | 16,064,500 | 446 |
| 2023-09-14 | 442 | 444.1 | 439 | 441.8 | 12,132,200 | 441.80 |
| 2023-09-13 | 439.1 | 442 | 437 | 438.9 | 9,736,000 | 438.90 |
| 2023-09-12 | 434.5 | 441.7 | 433.9 | 439.2 | 10,455,000 | 439.20 |
| 2023-09-11 | 436.9 | 438 | 425.7 | 429.5 | 15,777,900 | 429.50 |
| 2023-09-08 | 444.1 | 447.3 | 434.5 | 437.4 | 17,051,800 | 437.40 |
| 2023-09-07 | 443 | 446.7 | 440.1 | 443.7 | 9,587,800 | 443.70 |
| 2023-09-06 | 448.4 | 456.9 | 443.9 | 444 | 17,786,200 | 444 |
| 2023-09-05 | 449 | 449.4 | 439.2 | 443.3 | 14,989,700 | 443.30 |
| 2023-09-04 | 443.6 | 447.4 | 439.8 | 444.7 | 17,403,200 | 444.70 |
| 2023-09-01 | 444.2 | 449.2 | 439.3 | 443.3 | 20,325,900 | 443.30 |
| 2023-08-31 | 426.1 | 441.4 | 426.1 | 437.8 | 24,245,600 | 437.80 |
| 2023-08-30 | 427 | 429.2 | 422.6 | 425.7 | 16,643,700 | 425.70 |
| 2023-08-29 | 413 | 419.4 | 411.5 | 417.5 | 10,140,100 | 417.50 |
| 2023-08-28 | 415.8 | 416.6 | 411.7 | 413 | 8,250,400 | 413 |
| 2023-08-25 | 410 | 414.9 | 409.1 | 413.2 | 6,487,700 | 413.20 |
| 2023-08-24 | 413.3 | 418.2 | 412.4 | 417 | 10,538,800 | 417 |
| 2023-08-23 | 402 | 413 | 401.7 | 410.5 | 9,550,700 | 410.50 |
| 2023-08-22 | 403.5 | 405.9 | 400.1 | 402 | 9,139,100 | 402 |
| 2023-08-21 | 403.5 | 406.3 | 399.3 | 400 | 11,051,800 | 400 |
| 2023-08-18 | 404 | 405.5 | 400.5 | 404.6 | 13,738,700 | 404.60 |
| 2023-08-17 | 412.8 | 414.3 | 405.6 | 409.4 | 16,844,800 | 409.40 |
| 2023-08-16 | 412.9 | 421.5 | 412.3 | 419.4 | 18,445,300 | 419.40 |
| 2023-08-15 | 412.7 | 418.2 | 409.3 | 417.7 | 9,491,500 | 417.70 |
| 2023-08-14 | 416.7 | 416.7 | 409.5 | 413.3 | 11,323,400 | 413.30 |
| 2023-08-10 | 415.2 | 415.9 | 412.1 | 413.4 | 12,955,800 | 413.40 |
| 2023-08-09 | 417.3 | 420 | 409.7 | 412.9 | 21,548,300 | 412.90 |
| 2023-08-08 | 436.1 | 439.6 | 413.1 | 422 | 29,420,600 | 422 |
| 2023-08-07 | 433.5 | 444.4 | 431.8 | 440 | 37,790,500 | 440 |
| 2023-08-04 | 414.9 | 428 | 413.5 | 427.8 | 74,873,600 | 427.80 |
| 2023-08-03 | 391 | 392 | 380.5 | 381.5 | 23,885,700 | 381.50 |
| 2023-08-02 | 398 | 399.7 | 393.1 | 397.5 | 16,964,700 | 397.50 |
| 2023-08-01 | 393 | 401.4 | 390.6 | 400.3 | 19,260,400 | 400.30 |
| 2023-07-31 | 396 | 398.7 | 394.4 | 395.8 | 18,452,500 | 395.80 |
| 2023-07-28 | 385.1 | 393.1 | 381 | 391.3 | 21,624,200 | 391.30 |
| 2023-07-27 | 397.7 | 397.9 | 392.7 | 395 | 22,512,700 | 395 |
| 2023-07-26 | 392.8 | 399.9 | 392.2 | 399.9 | 16,699,600 | 399.90 |
| 2023-07-25 | 388.2 | 391.7 | 386.8 | 391.6 | 11,764,300 | 391.60 |
| 2023-07-24 | 388 | 394.2 | 386.7 | 392.2 | 10,967,600 | 392.20 |
| 2023-07-21 | 384.3 | 386.7 | 379.5 | 386.3 | 14,204,000 | 386.30 |
| 2023-07-20 | 389.9 | 395.5 | 389.3 | 390.3 | 13,284,600 | 390.30 |
| 2023-07-19 | 386 | 391 | 385.9 | 389.9 | 15,846,100 | 389.90 |
| 2023-07-18 | 389 | 391.5 | 382.8 | 383.8 | 13,957,000 | 383.80 |
| 2023-07-14 | 395 | 396.5 | 386.5 | 392.8 | 16,450,000 | 392.80 |
| 2023-07-13 | 395.7 | 408.4 | 393.8 | 394.1 | 47,981,600 | 394.10 |
| 2023-07-12 | 368.3 | 398.4 | 365.4 | 387.7 | 54,794,900 | 387.70 |
| 2023-07-11 | 371.3 | 371.8 | 366.1 | 367 | 9,803,300 | 367 |
| 2023-07-10 | 370.3 | 371.5 | 368.7 | 369.2 | 13,666,700 | 369.20 |
| 2023-07-07 | 370 | 371.9 | 368.4 | 368.6 | 15,366,100 | 368.60 |
| 2023-07-06 | 376.4 | 378.6 | 372 | 373.9 | 19,957,700 | 373.90 |
| 2023-07-05 | 363.4 | 375.9 | 362.9 | 372 | 23,064,900 | 372 |
| 2023-07-04 | 365.4 | 365.9 | 362.8 | 363.8 | 18,534,200 | 363.80 |
| 2023-07-03 | 350.6 | 366.9 | 350.5 | 364.6 | 36,626,900 | 364.60 |
| 2023-06-30 | 346.9 | 348.6 | 343.6 | 346.4 | 17,390,000 | 346.40 |
| 2023-06-29 | 349.7 | 353.1 | 347.9 | 350.4 | 14,008,900 | 350.40 |
| 2023-06-28 | 347 | 348.2 | 343.5 | 347.8 | 16,981,700 | 347.80 |
| 2023-06-27 | 350.1 | 351 | 341.7 | 343.3 | 27,438,900 | 343.30 |
| 2023-06-26 | 352.4 | 353.7 | 348.7 | 352.7 | 12,985,100 | 352.70 |
| 2023-06-23 | 361.8 | 364 | 350.5 | 352 | 20,625,500 | 352 |
| 2023-06-22 | 358.7 | 362.6 | 357.6 | 358.2 | 11,097,200 | 358.20 |
| 2023-06-21 | 356.6 | 361.3 | 355.5 | 360.9 | 14,989,500 | 360.90 |
| 2023-06-20 | 361.2 | 361.2 | 354 | 356.9 | 16,126,100 | 356.90 |
| 2023-06-19 | 358.8 | 362.4 | 356.6 | 361.4 | 16,617,200 | 361.40 |
| 2023-06-16 | 360.3 | 361.2 | 355.9 | 359.4 | 18,291,800 | 359.40 |
| 2023-06-15 | 357 | 364.4 | 352.8 | 362 | 26,092,500 | 362 |
| 2023-06-14 | 357.9 | 357.9 | 354.8 | 357 | 22,096,300 | 357 |
| 2023-06-13 | 358 | 359.9 | 356.3 | 357.2 | 14,356,100 | 357.20 |
| 2023-06-12 | 356.3 | 361.9 | 354.6 | 355.1 | 14,573,500 | 355.10 |
| 2023-06-09 | 353 | 353.4 | 350.6 | 351.1 | 14,532,000 | 351.10 |
| 2023-06-08 | 353.2 | 356.2 | 349.1 | 351.8 | 15,870,600 | 351.80 |
| 2023-06-07 | 361 | 362.5 | 354.4 | 356.5 | 16,994,900 | 356.50 |
| 2023-06-06 | 359.1 | 360.6 | 355.9 | 359.5 | 11,017,000 | 359.50 |
| 2023-06-05 | 357.5 | 359.1 | 354.6 | 359.1 | 16,513,500 | 359.10 |
| 2023-06-02 | 347.4 | 353.5 | 346.2 | 352.8 | 14,656,100 | 352.80 |
| 2023-06-01 | 348 | 348.1 | 344 | 344.5 | 10,614,800 | 344.50 |
| 2023-05-31 | 350.5 | 352 | 345.9 | 347.1 | 23,909,600 | 347.10 |
| 2023-05-30 | 350.1 | 352.8 | 348.1 | 352.1 | 8,848,700 | 352.10 |
| 2023-05-29 | 352 | 353.5 | 349.4 | 349.8 | 12,414,100 | 349.80 |
| 2023-05-26 | 349.5 | 350.6 | 346.8 | 348 | 16,384,200 | 348 |
| 2023-05-25 | 353.3 | 355 | 349.1 | 349.1 | 15,119,700 | 349.10 |
| 2023-05-24 | 358 | 358.8 | 352.2 | 353 | 14,764,900 | 353 |
| 2023-05-23 | 363.3 | 364.7 | 357.7 | 358 | 17,738,900 | 358 |
| 2023-05-22 | 354.9 | 359.7 | 354.4 | 359.3 | 15,606,900 | 359.30 |
| 2023-05-19 | 365.1 | 365.9 | 360.4 | 360.8 | 15,094,300 | 360.80 |
| 2023-05-18 | 371.5 | 371.5 | 363.9 | 364.2 | 13,573,000 | 364.20 |
| 2023-05-17 | 358 | 365.1 | 358 | 364.5 | 13,033,900 | 364.50 |
| 2023-05-16 | 359.2 | 362 | 357 | 357.5 | 17,339,500 | 357.50 |
| 2023-05-15 | 354.2 | 361 | 354.2 | 359.1 | 16,091,300 | 359.10 |
| 2023-05-12 | 356 | 358.1 | 354.3 | 354.3 | 13,566,700 | 354.30 |
| 2023-05-11 | 355 | 358.6 | 355 | 357.3 | 9,084,700 | 357.30 |
| 2023-05-10 | 356.5 | 357.4 | 354.2 | 355.3 | 11,444,400 | 355.30 |
| 2023-05-09 | 355.5 | 360 | 354.1 | 354.5 | 14,331,000 | 354.50 |
| 2023-05-08 | 353 | 357.4 | 352.6 | 355.9 | 20,202,600 | 355.90 |
| 2023-05-02 | 349.6 | 355.5 | 348.3 | 349.3 | 23,369,100 | 349.30 |
| 2023-05-01 | 360 | 361.1 | 349.1 | 349.8 | 42,678,400 | 349.80 |
| 2023-04-28 | 369.3 | 371 | 366.7 | 370.6 | 21,080,900 | 370.60 |
| 2023-04-27 | 361.4 | 368.8 | 361.4 | 368.2 | 17,767,300 | 368.20 |
| 2023-04-26 | 366.4 | 369.2 | 365.6 | 368.6 | 13,264,700 | 368.60 |
| 2023-04-25 | 372.5 | 374.3 | 368.6 | 369.7 | 13,626,700 | 369.70 |
| 2023-04-24 | 374.3 | 377.2 | 372.4 | 375.3 | 8,890,000 | 375.30 |
| 2023-04-21 | 375.7 | 376.1 | 369.7 | 371.8 | 9,756,500 | 371.80 |
| 2023-04-20 | 371.7 | 378.4 | 370.7 | 376.3 | 9,919,800 | 376.30 |
| 2023-04-19 | 375.8 | 375.9 | 372.7 | 375.1 | 7,616,000 | 375.10 |
| 2023-04-18 | 378.4 | 380.4 | 375.9 | 376.6 | 8,855,600 | 376.60 |
| 2023-04-17 | 376.5 | 378.5 | 375.5 | 376.9 | 9,779,200 | 376.90 |
| 2023-04-14 | 376.9 | 380.8 | 374.1 | 377.4 | 13,404,900 | 377.40 |
| 2023-04-13 | 374 | 376.7 | 372.2 | 375.7 | 8,394,600 | 375.70 |
| 2023-04-12 | 374.9 | 377.9 | 373.1 | 376.2 | 10,901,400 | 376.20 |
| 2023-04-11 | 382 | 384.8 | 377.3 | 377.9 | 11,527,000 | 377.90 |
| 2023-04-10 | 382.4 | 383.4 | 380.3 | 382 | 7,095,500 | 382 |
| 2023-04-07 | 383.3 | 384.3 | 381.1 | 382.4 | 7,025,200 | 382.40 |
| 2023-04-06 | 380 | 382 | 378.4 | 379.4 | 9,866,300 | 379.40 |
| 2023-04-05 | 384.7 | 387.9 | 383.5 | 385.1 | 12,962,900 | 385.10 |
| 2023-04-04 | 388 | 388 | 380.6 | 384.3 | 14,683,100 | 384.30 |
| 2023-04-03 | 380 | 385.8 | 379.2 | 383.6 | 15,807,400 | 383.60 |
| 2023-03-31 | 372 | 374 | 370.9 | 372.8 | 11,946,300 | 372.80 |
| 2023-03-30 | 374.3 | 376.9 | 368.1 | 369.2 | 13,232,400 | 369.20 |
| 2023-03-29 | 368 | 375.2 | 367.5 | 375.2 | 14,436,700 | 375.20 |
| 2023-03-28 | 377.9 | 379.2 | 369.3 | 372.1 | 14,063,500 | 372.10 |
| 2023-03-27 | 380.3 | 381.3 | 374.7 | 375.3 | 11,054,400 | 375.30 |
| 2023-03-24 | 385 | 386.2 | 378.7 | 380.4 | 14,184,400 | 380.40 |
| 2023-03-23 | 377.1 | 383 | 374.3 | 382.3 | 13,635,800 | 382.30 |
| 2023-03-22 | 374.1 | 381.4 | 372.9 | 378.6 | 14,680,200 | 378.60 |
| 2023-03-20 | 382.3 | 383.7 | 365.9 | 366.5 | 14,682,900 | 366.50 |
| 2023-03-17 | 368.6 | 381.1 | 368.6 | 380.3 | 21,153,000 | 380.30 |
| 2023-03-16 | 355.8 | 376.8 | 355 | 368.3 | 35,194,100 | 368.30 |
| 2023-03-15 | 366.5 | 367 | 356.2 | 357.8 | 17,142,900 | 357.80 |
| 2023-03-14 | 368.5 | 368.7 | 361.4 | 365 | 14,013,300 | 365 |
| 2023-03-13 | 362.2 | 370.6 | 359.6 | 370.3 | 14,148,500 | 370.30 |
| 2023-03-10 | 371.2 | 373.9 | 368.8 | 370.2 | 16,396,300 | 370.20 |
| 2023-03-09 | 374.2 | 377.4 | 372.7 | 377.4 | 10,880,300 | 377.40 |
| 2023-03-08 | 370.2 | 374.7 | 368.8 | 372.3 | 11,582,900 | 372.30 |
| 2023-03-07 | 376.2 | 377.2 | 372.8 | 374.6 | 13,241,300 | 374.60 |
| 2023-03-06 | 372 | 376.5 | 369.8 | 376.5 | 16,077,300 | 376.50 |
| 2023-03-03 | 365.9 | 369.7 | 363.6 | 367 | 12,079,000 | 367 |
| 2023-03-02 | 366.3 | 367.9 | 362.6 | 364 | 12,747,900 | 364 |
| 2023-03-01 | 368.9 | 371.7 | 366.2 | 369.2 | 11,222,700 | 369.20 |
| 2023-02-28 | 368.1 | 370.2 | 367.8 | 368.7 | 15,019,600 | 368.70 |
| 2023-02-27 | 375 | 375.1 | 369.8 | 371.1 | 14,627,800 | 371.10 |
| 2023-02-24 | 379.3 | 380.1 | 375.1 | 378 | 14,224,800 | 378 |
| 2023-02-22 | 379 | 381.3 | 378 | 380.5 | 14,117,200 | 380.50 |
| 2023-02-21 | 384 | 387.3 | 383.1 | 386.4 | 9,982,000 | 386.40 |
| 2023-02-20 | 381 | 383 | 377.8 | 383 | 9,549,000 | 383 |
| 2023-02-17 | 382.9 | 383.9 | 377.6 | 381.8 | 17,534,700 | 381.80 |
| 2023-02-16 | 391.8 | 393.9 | 386 | 387 | 15,428,100 | 387 |
| 2023-02-15 | 397 | 397.5 | 384.4 | 385.6 | 16,350,300 | 385.60 |
| 2023-02-14 | 398.7 | 400 | 392.4 | 393.5 | 12,451,300 | 393.50 |
| 2023-02-13 | 390.5 | 396.9 | 389.5 | 391.7 | 13,213,900 | 391.70 |
| 2023-02-10 | 401 | 404.2 | 392.5 | 394.9 | 27,203,300 | 394.90 |
| 2023-02-09 | 414.2 | 415 | 405.5 | 407.2 | 17,060,500 | 407.20 |
| 2023-02-08 | 410 | 416.6 | 408.2 | 414.9 | 18,195,200 | 414.90 |
| 2023-02-07 | 409.6 | 418.8 | 408.4 | 412.4 | 20,368,900 | 412.40 |
| 2023-02-06 | 420 | 422 | 406 | 408 | 40,516,300 | 408 |
| 2023-02-03 | 410 | 428.8 | 405 | 420.1 | 96,892,300 | 420.10 |
| 2023-02-02 | 373.9 | 377 | 369.4 | 374.4 | 25,108,200 | 374.40 |
| 2023-02-01 | 372.4 | 373 | 365.1 | 369.3 | 20,383,600 | 369.30 |
| 2023-01-31 | 372 | 375.4 | 370.6 | 371.5 | 16,367,100 | 371.50 |
| 2023-01-30 | 379.7 | 380 | 372.8 | 375.1 | 13,585,400 | 375.10 |
| 2023-01-27 | 381 | 383.9 | 375.8 | 376.5 | 15,972,000 | 376.50 |
| 2023-01-26 | 380 | 381.5 | 376.1 | 377.5 | 18,605,600 | 377.50 |
| 2023-01-25 | 382.1 | 383 | 376.3 | 378.8 | 16,861,600 | 378.80 |
| 2023-01-24 | 378.7 | 380.8 | 375.9 | 379.8 | 22,193,400 | 379.80 |
| 2023-01-23 | 371 | 376.7 | 370.4 | 372.1 | 14,417,800 | 372.10 |
| 2023-01-20 | 360 | 365 | 359.6 | 364.5 | 15,514,100 | 364.50 |
| 2023-01-19 | 365.3 | 366.5 | 362.2 | 365.7 | 18,090,400 | 365.70 |
| 2023-01-18 | 362.3 | 373.4 | 359.3 | 368.5 | 26,494,300 | 368.50 |
| 2023-01-17 | 347 | 362.2 | 346.1 | 358 | 25,083,300 | 358 |
| 2023-01-16 | 342.7 | 346.9 | 341 | 346 | 9,978,000 | 346 |
| 2023-01-13 | 344 | 345.4 | 343.4 | 344 | 12,355,900 | 344 |
| 2023-01-12 | 344.7 | 346.7 | 342.5 | 343.4 | 10,597,500 | 343.40 |
| 2023-01-11 | 341.1 | 343.1 | 338.4 | 341 | 13,565,000 | 341 |
| 2023-01-10 | 340 | 341.8 | 336.8 | 336.8 | 14,460,700 | 336.80 |
| 2023-01-06 | 334 | 336.4 | 331.2 | 334.4 | 13,212,700 | 334.40 |
| 2023-01-05 | 331 | 339.5 | 330.2 | 338.8 | 15,724,500 | 338.80 |
| 2023-01-04 | 330.8 | 332.3 | 327.9 | 328.1 | 14,043,900 | 328.10 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株
