4725 (株)CAC Holdings 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 | 1,725 | 1,739 | 1,717 | 1,739 | 31,400 | 1,739 |
| 2023-12-28 | 1,742 | 1,742 | 1,717 | 1,726 | 52,300 | 1,726 |
| 2023-12-27 | 1,773 | 1,795 | 1,772 | 1,787 | 48,400 | 1,787 |
| 2023-12-26 | 1,779 | 1,789 | 1,774 | 1,776 | 23,200 | 1,776 |
| 2023-12-25 | 1,780 | 1,782 | 1,769 | 1,780 | 21,000 | 1,780 |
| 2023-12-22 | 1,755 | 1,773 | 1,755 | 1,770 | 17,600 | 1,770 |
| 2023-12-21 | 1,755 | 1,758 | 1,747 | 1,753 | 25,300 | 1,753 |
| 2023-12-20 | 1,763 | 1,765 | 1,752 | 1,758 | 15,100 | 1,758 |
| 2023-12-19 | 1,741 | 1,763 | 1,741 | 1,763 | 19,500 | 1,763 |
| 2023-12-18 | 1,740 | 1,747 | 1,727 | 1,741 | 22,400 | 1,741 |
| 2023-12-15 | 1,760 | 1,760 | 1,737 | 1,739 | 20,200 | 1,739 |
| 2023-12-14 | 1,752 | 1,761 | 1,737 | 1,745 | 29,000 | 1,745 |
| 2023-12-13 | 1,760 | 1,763 | 1,753 | 1,759 | 18,300 | 1,759 |
| 2023-12-12 | 1,770 | 1,778 | 1,762 | 1,764 | 14,200 | 1,764 |
| 2023-12-11 | 1,746 | 1,769 | 1,746 | 1,768 | 20,600 | 1,768 |
| 2023-12-08 | 1,774 | 1,774 | 1,744 | 1,746 | 33,600 | 1,746 |
| 2023-12-07 | 1,770 | 1,779 | 1,765 | 1,775 | 18,800 | 1,775 |
| 2023-12-06 | 1,756 | 1,781 | 1,756 | 1,775 | 19,500 | 1,775 |
| 2023-12-05 | 1,775 | 1,777 | 1,758 | 1,760 | 26,400 | 1,760 |
| 2023-12-04 | 1,783 | 1,795 | 1,781 | 1,781 | 22,300 | 1,781 |
| 2023-12-01 | 1,789 | 1,789 | 1,780 | 1,788 | 15,100 | 1,788 |
| 2023-11-30 | 1,778 | 1,789 | 1,763 | 1,788 | 17,000 | 1,788 |
| 2023-11-29 | 1,755 | 1,779 | 1,755 | 1,771 | 21,600 | 1,771 |
| 2023-11-28 | 1,756 | 1,763 | 1,754 | 1,763 | 11,800 | 1,763 |
| 2023-11-27 | 1,772 | 1,772 | 1,754 | 1,757 | 12,600 | 1,757 |
| 2023-11-24 | 1,760 | 1,767 | 1,753 | 1,764 | 22,900 | 1,764 |
| 2023-11-22 | 1,748 | 1,763 | 1,748 | 1,751 | 10,300 | 1,751 |
| 2023-11-21 | 1,747 | 1,756 | 1,742 | 1,749 | 19,400 | 1,749 |
| 2023-11-20 | 1,750 | 1,758 | 1,734 | 1,734 | 24,500 | 1,734 |
| 2023-11-17 | 1,738 | 1,742 | 1,730 | 1,742 | 14,500 | 1,742 |
| 2023-11-16 | 1,723 | 1,741 | 1,721 | 1,732 | 16,500 | 1,732 |
| 2023-11-15 | 1,725 | 1,735 | 1,712 | 1,716 | 34,800 | 1,716 |
| 2023-11-14 | 1,718 | 1,732 | 1,712 | 1,722 | 17,100 | 1,722 |
| 2023-11-13 | 1,745 | 1,745 | 1,702 | 1,725 | 28,900 | 1,725 |
| 2023-11-10 | 1,745 | 1,755 | 1,735 | 1,754 | 15,900 | 1,754 |
| 2023-11-09 | 1,732 | 1,753 | 1,732 | 1,753 | 19,100 | 1,753 |
| 2023-11-08 | 1,761 | 1,768 | 1,735 | 1,740 | 18,800 | 1,740 |
| 2023-11-07 | 1,767 | 1,772 | 1,759 | 1,761 | 11,900 | 1,761 |
| 2023-11-06 | 1,780 | 1,780 | 1,760 | 1,771 | 26,800 | 1,771 |
| 2023-11-02 | 1,771 | 1,771 | 1,748 | 1,761 | 25,800 | 1,761 |
| 2023-11-01 | 1,765 | 1,770 | 1,750 | 1,758 | 20,900 | 1,758 |
| 2023-10-31 | 1,741 | 1,755 | 1,736 | 1,755 | 20,300 | 1,755 |
| 2023-10-30 | 1,754 | 1,754 | 1,737 | 1,741 | 14,900 | 1,741 |
| 2023-10-27 | 1,745 | 1,753 | 1,740 | 1,753 | 13,700 | 1,753 |
| 2023-10-26 | 1,735 | 1,738 | 1,720 | 1,728 | 10,900 | 1,728 |
| 2023-10-25 | 1,741 | 1,750 | 1,728 | 1,735 | 22,500 | 1,735 |
| 2023-10-24 | 1,733 | 1,736 | 1,698 | 1,736 | 23,400 | 1,736 |
| 2023-10-23 | 1,750 | 1,756 | 1,733 | 1,733 | 21,700 | 1,733 |
| 2023-10-20 | 1,750 | 1,764 | 1,750 | 1,757 | 23,500 | 1,757 |
| 2023-10-19 | 1,768 | 1,774 | 1,760 | 1,762 | 9,900 | 1,762 |
| 2023-10-18 | 1,754 | 1,772 | 1,747 | 1,772 | 16,900 | 1,772 |
| 2023-10-17 | 1,765 | 1,769 | 1,748 | 1,760 | 13,100 | 1,760 |
| 2023-10-16 | 1,752 | 1,766 | 1,741 | 1,744 | 21,500 | 1,744 |
| 2023-10-13 | 1,771 | 1,776 | 1,760 | 1,765 | 17,600 | 1,765 |
| 2023-10-12 | 1,788 | 1,788 | 1,772 | 1,786 | 16,800 | 1,786 |
| 2023-10-11 | 1,772 | 1,813 | 1,772 | 1,782 | 41,900 | 1,782 |
| 2023-10-10 | 1,745 | 1,772 | 1,745 | 1,772 | 24,900 | 1,772 |
| 2023-10-06 | 1,741 | 1,749 | 1,737 | 1,744 | 20,600 | 1,744 |
| 2023-10-05 | 1,701 | 1,740 | 1,701 | 1,737 | 38,900 | 1,737 |
| 2023-10-04 | 1,700 | 1,718 | 1,691 | 1,696 | 43,200 | 1,696 |
| 2023-10-03 | 1,764 | 1,764 | 1,731 | 1,731 | 31,400 | 1,731 |
| 2023-10-02 | 1,770 | 1,789 | 1,764 | 1,766 | 36,200 | 1,766 |
| 2023-09-29 | 1,766 | 1,772 | 1,755 | 1,763 | 23,800 | 1,763 |
| 2023-09-28 | 1,772 | 1,784 | 1,754 | 1,762 | 43,800 | 1,762 |
| 2023-09-27 | 1,755 | 1,767 | 1,749 | 1,767 | 157,600 | 1,767 |
| 2023-09-26 | 1,762 | 1,764 | 1,745 | 1,751 | 23,200 | 1,751 |
| 2023-09-25 | 1,756 | 1,770 | 1,755 | 1,761 | 19,900 | 1,761 |
| 2023-09-22 | 1,740 | 1,766 | 1,740 | 1,759 | 17,700 | 1,759 |
| 2023-09-21 | 1,760 | 1,770 | 1,753 | 1,753 | 13,600 | 1,753 |
| 2023-09-20 | 1,774 | 1,777 | 1,753 | 1,755 | 31,900 | 1,755 |
| 2023-09-19 | 1,766 | 1,786 | 1,757 | 1,786 | 35,400 | 1,786 |
| 2023-09-15 | 1,745 | 1,769 | 1,745 | 1,766 | 23,400 | 1,766 |
| 2023-09-14 | 1,750 | 1,750 | 1,739 | 1,743 | 10,500 | 1,743 |
| 2023-09-13 | 1,756 | 1,757 | 1,738 | 1,747 | 23,300 | 1,747 |
| 2023-09-12 | 1,754 | 1,765 | 1,751 | 1,759 | 10,200 | 1,759 |
| 2023-09-11 | 1,756 | 1,770 | 1,746 | 1,748 | 12,400 | 1,748 |
| 2023-09-08 | 1,767 | 1,767 | 1,746 | 1,755 | 27,900 | 1,755 |
| 2023-09-07 | 1,776 | 1,784 | 1,760 | 1,770 | 44,100 | 1,770 |
| 2023-09-06 | 1,726 | 1,789 | 1,726 | 1,780 | 75,000 | 1,780 |
| 2023-09-05 | 1,731 | 1,744 | 1,724 | 1,744 | 21,100 | 1,744 |
| 2023-09-04 | 1,718 | 1,731 | 1,712 | 1,731 | 30,300 | 1,731 |
| 2023-09-01 | 1,709 | 1,718 | 1,670 | 1,701 | 38,900 | 1,701 |
| 2023-08-31 | 1,703 | 1,717 | 1,703 | 1,709 | 19,200 | 1,709 |
| 2023-08-30 | 1,704 | 1,712 | 1,694 | 1,706 | 18,500 | 1,706 |
| 2023-08-29 | 1,692 | 1,701 | 1,692 | 1,697 | 4,100 | 1,697 |
| 2023-08-28 | 1,705 | 1,708 | 1,682 | 1,690 | 11,900 | 1,690 |
| 2023-08-25 | 1,696 | 1,696 | 1,672 | 1,684 | 15,700 | 1,684 |
| 2023-08-24 | 1,686 | 1,706 | 1,686 | 1,698 | 18,900 | 1,698 |
| 2023-08-23 | 1,661 | 1,685 | 1,661 | 1,685 | 17,000 | 1,685 |
| 2023-08-22 | 1,663 | 1,695 | 1,642 | 1,663 | 39,700 | 1,663 |
| 2023-08-21 | 1,634 | 1,682 | 1,634 | 1,654 | 45,800 | 1,654 |
| 2023-08-18 | 1,620 | 1,631 | 1,619 | 1,622 | 11,900 | 1,622 |
| 2023-08-17 | 1,645 | 1,646 | 1,618 | 1,630 | 19,500 | 1,630 |
| 2023-08-16 | 1,655 | 1,658 | 1,646 | 1,646 | 15,300 | 1,646 |
| 2023-08-15 | 1,675 | 1,675 | 1,645 | 1,651 | 19,500 | 1,651 |
| 2023-08-14 | 1,703 | 1,709 | 1,650 | 1,652 | 34,900 | 1,652 |
| 2023-08-10 | 1,712 | 1,712 | 1,687 | 1,704 | 22,000 | 1,704 |
| 2023-08-09 | 1,719 | 1,719 | 1,704 | 1,712 | 10,500 | 1,712 |
| 2023-08-08 | 1,720 | 1,730 | 1,706 | 1,719 | 11,500 | 1,719 |
| 2023-08-07 | 1,701 | 1,721 | 1,695 | 1,719 | 20,700 | 1,719 |
| 2023-08-04 | 1,691 | 1,705 | 1,691 | 1,701 | 13,300 | 1,701 |
| 2023-08-03 | 1,698 | 1,698 | 1,688 | 1,692 | 26,700 | 1,692 |
| 2023-08-02 | 1,710 | 1,710 | 1,699 | 1,706 | 16,500 | 1,706 |
| 2023-08-01 | 1,723 | 1,723 | 1,708 | 1,714 | 15,400 | 1,714 |
| 2023-07-31 | 1,722 | 1,727 | 1,709 | 1,723 | 39,700 | 1,723 |
| 2023-07-28 | 1,685 | 1,706 | 1,673 | 1,706 | 183,800 | 1,706 |
| 2023-07-27 | 1,695 | 1,698 | 1,688 | 1,698 | 29,300 | 1,698 |
| 2023-07-26 | 1,706 | 1,706 | 1,688 | 1,702 | 24,800 | 1,702 |
| 2023-07-25 | 1,692 | 1,710 | 1,682 | 1,696 | 38,600 | 1,696 |
| 2023-07-24 | 1,690 | 1,692 | 1,679 | 1,689 | 18,600 | 1,689 |
| 2023-07-21 | 1,693 | 1,695 | 1,679 | 1,684 | 27,500 | 1,684 |
| 2023-07-20 | 1,690 | 1,705 | 1,682 | 1,700 | 19,600 | 1,700 |
| 2023-07-19 | 1,686 | 1,688 | 1,676 | 1,687 | 20,700 | 1,687 |
| 2023-07-18 | 1,651 | 1,665 | 1,651 | 1,663 | 17,300 | 1,663 |
| 2023-07-14 | 1,671 | 1,672 | 1,646 | 1,659 | 16,900 | 1,659 |
| 2023-07-13 | 1,658 | 1,661 | 1,641 | 1,658 | 27,500 | 1,658 |
| 2023-07-12 | 1,683 | 1,683 | 1,654 | 1,658 | 23,200 | 1,658 |
| 2023-07-11 | 1,685 | 1,686 | 1,674 | 1,680 | 25,100 | 1,680 |
| 2023-07-10 | 1,669 | 1,689 | 1,669 | 1,672 | 38,000 | 1,672 |
| 2023-07-07 | 1,656 | 1,664 | 1,647 | 1,654 | 42,500 | 1,654 |
| 2023-07-06 | 1,686 | 1,692 | 1,669 | 1,669 | 31,600 | 1,669 |
| 2023-07-05 | 1,706 | 1,712 | 1,683 | 1,686 | 44,300 | 1,686 |
| 2023-07-04 | 1,725 | 1,737 | 1,713 | 1,718 | 22,600 | 1,718 |
| 2023-07-03 | 1,725 | 1,738 | 1,725 | 1,734 | 26,300 | 1,734 |
| 2023-06-30 | 1,720 | 1,722 | 1,707 | 1,717 | 34,700 | 1,717 |
| 2023-06-29 | 1,730 | 1,730 | 1,700 | 1,716 | 68,600 | 1,716 |
| 2023-06-28 | 1,770 | 1,778 | 1,759 | 1,772 | 79,100 | 1,772 |
| 2023-06-27 | 1,742 | 1,770 | 1,738 | 1,770 | 39,700 | 1,770 |
| 2023-06-26 | 1,742 | 1,753 | 1,724 | 1,745 | 31,000 | 1,745 |
| 2023-06-23 | 1,752 | 1,761 | 1,728 | 1,742 | 54,200 | 1,742 |
| 2023-06-22 | 1,761 | 1,763 | 1,744 | 1,750 | 39,500 | 1,750 |
| 2023-06-21 | 1,760 | 1,770 | 1,752 | 1,756 | 23,400 | 1,756 |
| 2023-06-20 | 1,769 | 1,770 | 1,753 | 1,770 | 21,400 | 1,770 |
| 2023-06-19 | 1,765 | 1,777 | 1,762 | 1,775 | 23,700 | 1,775 |
| 2023-06-16 | 1,737 | 1,761 | 1,735 | 1,757 | 28,400 | 1,757 |
| 2023-06-15 | 1,743 | 1,749 | 1,737 | 1,737 | 20,700 | 1,737 |
| 2023-06-14 | 1,751 | 1,759 | 1,740 | 1,742 | 34,600 | 1,742 |
| 2023-06-13 | 1,753 | 1,760 | 1,739 | 1,743 | 27,000 | 1,743 |
| 2023-06-12 | 1,735 | 1,749 | 1,735 | 1,748 | 21,900 | 1,748 |
| 2023-06-09 | 1,724 | 1,739 | 1,715 | 1,732 | 34,700 | 1,732 |
| 2023-06-08 | 1,714 | 1,718 | 1,700 | 1,707 | 31,500 | 1,707 |
| 2023-06-07 | 1,741 | 1,747 | 1,710 | 1,713 | 39,100 | 1,713 |
| 2023-06-06 | 1,714 | 1,734 | 1,712 | 1,734 | 19,400 | 1,734 |
| 2023-06-05 | 1,720 | 1,726 | 1,715 | 1,718 | 34,200 | 1,718 |
| 2023-06-02 | 1,702 | 1,718 | 1,702 | 1,715 | 13,600 | 1,715 |
| 2023-06-01 | 1,701 | 1,722 | 1,701 | 1,702 | 24,200 | 1,702 |
| 2023-05-31 | 1,700 | 1,723 | 1,694 | 1,710 | 48,500 | 1,710 |
| 2023-05-30 | 1,709 | 1,712 | 1,697 | 1,708 | 19,800 | 1,708 |
| 2023-05-29 | 1,714 | 1,714 | 1,696 | 1,698 | 15,800 | 1,698 |
| 2023-05-26 | 1,700 | 1,708 | 1,690 | 1,699 | 30,300 | 1,699 |
| 2023-05-25 | 1,695 | 1,713 | 1,695 | 1,704 | 24,200 | 1,704 |
| 2023-05-24 | 1,688 | 1,699 | 1,688 | 1,695 | 15,100 | 1,695 |
| 2023-05-23 | 1,710 | 1,723 | 1,683 | 1,696 | 32,600 | 1,696 |
| 2023-05-22 | 1,709 | 1,722 | 1,700 | 1,722 | 44,700 | 1,722 |
| 2023-05-19 | 1,695 | 1,708 | 1,681 | 1,700 | 30,600 | 1,700 |
| 2023-05-18 | 1,680 | 1,695 | 1,675 | 1,677 | 44,700 | 1,677 |
| 2023-05-17 | 1,700 | 1,700 | 1,678 | 1,678 | 24,600 | 1,678 |
| 2023-05-16 | 1,694 | 1,703 | 1,684 | 1,699 | 27,000 | 1,699 |
| 2023-05-15 | 1,700 | 1,701 | 1,676 | 1,688 | 20,200 | 1,688 |
| 2023-05-12 | 1,701 | 1,708 | 1,692 | 1,699 | 27,900 | 1,699 |
| 2023-05-11 | 1,740 | 1,740 | 1,718 | 1,723 | 15,700 | 1,723 |
| 2023-05-10 | 1,742 | 1,755 | 1,720 | 1,747 | 25,700 | 1,747 |
| 2023-05-09 | 1,756 | 1,768 | 1,745 | 1,756 | 19,400 | 1,756 |
| 2023-05-08 | 1,714 | 1,755 | 1,714 | 1,746 | 30,200 | 1,746 |
| 2023-05-02 | 1,707 | 1,718 | 1,701 | 1,714 | 10,200 | 1,714 |
| 2023-05-01 | 1,710 | 1,716 | 1,706 | 1,707 | 9,600 | 1,707 |
| 2023-04-28 | 1,694 | 1,711 | 1,690 | 1,708 | 19,500 | 1,708 |
| 2023-04-27 | 1,671 | 1,693 | 1,670 | 1,690 | 31,600 | 1,690 |
| 2023-04-26 | 1,709 | 1,709 | 1,686 | 1,689 | 18,200 | 1,689 |
| 2023-04-25 | 1,703 | 1,725 | 1,697 | 1,704 | 25,700 | 1,704 |
| 2023-04-24 | 1,715 | 1,715 | 1,698 | 1,702 | 13,100 | 1,702 |
| 2023-04-21 | 1,700 | 1,714 | 1,694 | 1,701 | 27,800 | 1,701 |
| 2023-04-20 | 1,697 | 1,705 | 1,693 | 1,700 | 11,500 | 1,700 |
| 2023-04-19 | 1,709 | 1,724 | 1,696 | 1,697 | 27,700 | 1,697 |
| 2023-04-18 | 1,714 | 1,720 | 1,706 | 1,720 | 19,700 | 1,720 |
| 2023-04-17 | 1,730 | 1,730 | 1,692 | 1,700 | 35,400 | 1,700 |
| 2023-04-14 | 1,694 | 1,730 | 1,690 | 1,730 | 36,600 | 1,730 |
| 2023-04-13 | 1,683 | 1,690 | 1,678 | 1,690 | 32,500 | 1,690 |
| 2023-04-12 | 1,679 | 1,684 | 1,674 | 1,677 | 35,700 | 1,677 |
| 2023-04-11 | 1,673 | 1,680 | 1,668 | 1,679 | 34,200 | 1,679 |
| 2023-04-10 | 1,663 | 1,671 | 1,654 | 1,670 | 20,700 | 1,670 |
| 2023-04-07 | 1,651 | 1,672 | 1,648 | 1,670 | 44,700 | 1,670 |
| 2023-04-06 | 1,647 | 1,659 | 1,640 | 1,658 | 34,700 | 1,658 |
| 2023-04-05 | 1,630 | 1,667 | 1,630 | 1,649 | 51,600 | 1,649 |
| 2023-04-04 | 1,657 | 1,659 | 1,590 | 1,620 | 105,600 | 1,620 |
| 2023-04-03 | 1,690 | 1,697 | 1,649 | 1,659 | 85,000 | 1,659 |
| 2023-03-31 | 1,679 | 1,690 | 1,677 | 1,684 | 30,500 | 1,684 |
| 2023-03-30 | 1,668 | 1,680 | 1,660 | 1,674 | 41,400 | 1,674 |
| 2023-03-29 | 1,652 | 1,666 | 1,651 | 1,663 | 58,100 | 1,663 |
| 2023-03-28 | 1,656 | 1,661 | 1,642 | 1,646 | 34,600 | 1,646 |
| 2023-03-27 | 1,660 | 1,680 | 1,650 | 1,654 | 54,200 | 1,654 |
| 2023-03-24 | 1,650 | 1,669 | 1,648 | 1,651 | 40,000 | 1,651 |
| 2023-03-23 | 1,641 | 1,657 | 1,628 | 1,651 | 58,100 | 1,651 |
| 2023-03-22 | 1,639 | 1,654 | 1,619 | 1,641 | 97,200 | 1,641 |
| 2023-03-20 | 1,603 | 1,644 | 1,587 | 1,627 | 172,700 | 1,627 |
| 2023-03-17 | 1,610 | 1,622 | 1,607 | 1,607 | 29,000 | 1,607 |
| 2023-03-16 | 1,593 | 1,623 | 1,585 | 1,614 | 33,000 | 1,614 |
| 2023-03-15 | 1,613 | 1,629 | 1,603 | 1,615 | 46,900 | 1,615 |
| 2023-03-14 | 1,624 | 1,629 | 1,596 | 1,614 | 38,300 | 1,614 |
| 2023-03-13 | 1,612 | 1,636 | 1,610 | 1,635 | 33,700 | 1,635 |
| 2023-03-10 | 1,639 | 1,650 | 1,610 | 1,614 | 67,500 | 1,614 |
| 2023-03-09 | 1,670 | 1,675 | 1,653 | 1,661 | 28,000 | 1,661 |
| 2023-03-08 | 1,650 | 1,668 | 1,647 | 1,663 | 31,500 | 1,663 |
| 2023-03-07 | 1,646 | 1,670 | 1,645 | 1,657 | 34,200 | 1,657 |
| 2023-03-06 | 1,667 | 1,673 | 1,652 | 1,658 | 16,100 | 1,658 |
| 2023-03-03 | 1,668 | 1,681 | 1,650 | 1,655 | 37,100 | 1,655 |
| 2023-03-02 | 1,650 | 1,677 | 1,650 | 1,673 | 24,300 | 1,673 |
| 2023-03-01 | 1,649 | 1,670 | 1,647 | 1,657 | 27,400 | 1,657 |
| 2023-02-28 | 1,644 | 1,650 | 1,629 | 1,636 | 34,400 | 1,636 |
| 2023-02-27 | 1,627 | 1,647 | 1,627 | 1,640 | 21,800 | 1,640 |
| 2023-02-24 | 1,630 | 1,648 | 1,619 | 1,631 | 42,200 | 1,631 |
| 2023-02-22 | 1,638 | 1,638 | 1,612 | 1,624 | 37,600 | 1,624 |
| 2023-02-21 | 1,623 | 1,660 | 1,617 | 1,639 | 32,100 | 1,639 |
| 2023-02-20 | 1,629 | 1,637 | 1,612 | 1,612 | 29,100 | 1,612 |
| 2023-02-17 | 1,625 | 1,642 | 1,611 | 1,621 | 37,300 | 1,621 |
| 2023-02-16 | 1,603 | 1,655 | 1,603 | 1,655 | 47,700 | 1,655 |
| 2023-02-15 | 1,585 | 1,626 | 1,547 | 1,626 | 162,600 | 1,626 |
| 2023-02-14 | 1,412 | 1,426 | 1,404 | 1,420 | 5,600 | 1,420 |
| 2023-02-13 | 1,376 | 1,406 | 1,368 | 1,391 | 22,100 | 1,391 |
| 2023-02-10 | 1,439 | 1,439 | 1,404 | 1,405 | 16,000 | 1,405 |
| 2023-02-09 | 1,441 | 1,446 | 1,408 | 1,446 | 13,300 | 1,446 |
| 2023-02-08 | 1,404 | 1,418 | 1,404 | 1,411 | 20,600 | 1,411 |
| 2023-02-07 | 1,414 | 1,414 | 1,388 | 1,389 | 12,900 | 1,389 |
| 2023-02-06 | 1,420 | 1,424 | 1,406 | 1,406 | 6,800 | 1,406 |
| 2023-02-03 | 1,413 | 1,420 | 1,411 | 1,420 | 3,000 | 1,420 |
| 2023-02-02 | 1,442 | 1,442 | 1,423 | 1,426 | 7,700 | 1,426 |
| 2023-02-01 | 1,453 | 1,454 | 1,443 | 1,451 | 6,900 | 1,451 |
| 2023-01-31 | 1,460 | 1,460 | 1,429 | 1,437 | 5,900 | 1,437 |
| 2023-01-30 | 1,458 | 1,458 | 1,448 | 1,455 | 4,100 | 1,455 |
| 2023-01-27 | 1,460 | 1,463 | 1,445 | 1,457 | 8,500 | 1,457 |
| 2023-01-26 | 1,459 | 1,460 | 1,453 | 1,460 | 5,500 | 1,460 |
| 2023-01-25 | 1,450 | 1,458 | 1,450 | 1,456 | 9,600 | 1,456 |
| 2023-01-24 | 1,462 | 1,465 | 1,451 | 1,458 | 10,400 | 1,458 |
| 2023-01-23 | 1,453 | 1,457 | 1,433 | 1,457 | 10,200 | 1,457 |
| 2023-01-20 | 1,444 | 1,451 | 1,436 | 1,443 | 5,700 | 1,443 |
| 2023-01-19 | 1,441 | 1,441 | 1,420 | 1,424 | 8,700 | 1,424 |
| 2023-01-18 | 1,421 | 1,459 | 1,398 | 1,437 | 17,500 | 1,437 |
| 2023-01-17 | 1,415 | 1,426 | 1,412 | 1,421 | 6,700 | 1,421 |
| 2023-01-16 | 1,411 | 1,415 | 1,403 | 1,403 | 6,100 | 1,403 |
| 2023-01-13 | 1,416 | 1,417 | 1,399 | 1,407 | 9,500 | 1,407 |
| 2023-01-12 | 1,423 | 1,423 | 1,408 | 1,413 | 2,600 | 1,413 |
| 2023-01-11 | 1,413 | 1,417 | 1,407 | 1,415 | 5,200 | 1,415 |
| 2023-01-10 | 1,442 | 1,442 | 1,405 | 1,405 | 13,300 | 1,405 |
| 2023-01-06 | 1,392 | 1,416 | 1,392 | 1,412 | 11,100 | 1,412 |
| 2023-01-05 | 1,400 | 1,417 | 1,400 | 1,411 | 10,200 | 1,411 |
| 2023-01-04 | 1,451 | 1,451 | 1,404 | 1,407 | 16,200 | 1,407 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
