4751 (株)サイバーエージェント 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 | 862.7 | 885.1 | 856.5 | 885.1 | 7,669,100 | 885.10 |
| 2023-12-28 | 855.5 | 856.6 | 842.2 | 856.6 | 3,391,700 | 856.60 |
| 2023-12-27 | 833.1 | 854.8 | 832.2 | 848.8 | 6,974,100 | 848.80 |
| 2023-12-26 | 832.4 | 836.6 | 824.6 | 827 | 5,131,600 | 827 |
| 2023-12-25 | 852 | 853.4 | 835.7 | 836 | 2,917,000 | 836 |
| 2023-12-22 | 867.6 | 868.7 | 836.8 | 843.7 | 7,434,900 | 843.70 |
| 2023-12-21 | 857 | 873.7 | 856.4 | 866.4 | 6,024,700 | 866.40 |
| 2023-12-20 | 866.4 | 874.5 | 859.3 | 864.5 | 5,851,300 | 864.50 |
| 2023-12-19 | 845 | 865.9 | 843 | 865.4 | 8,579,000 | 865.40 |
| 2023-12-18 | 811 | 842.7 | 808.3 | 840.2 | 10,040,700 | 840.20 |
| 2023-12-15 | 814.4 | 814.4 | 797 | 802.1 | 9,905,400 | 802.10 |
| 2023-12-14 | 819.5 | 824.4 | 802.1 | 812.8 | 6,306,600 | 812.80 |
| 2023-12-13 | 818.8 | 823.1 | 803.1 | 811 | 6,415,400 | 811 |
| 2023-12-12 | 824 | 833.6 | 818 | 821.7 | 7,651,800 | 821.70 |
| 2023-12-11 | 816.3 | 821 | 803.7 | 820 | 9,330,100 | 820 |
| 2023-12-08 | 816.1 | 824 | 810 | 816.4 | 8,178,400 | 816.40 |
| 2023-12-07 | 858.9 | 860 | 820.1 | 822 | 10,450,100 | 822 |
| 2023-12-06 | 858.7 | 874.6 | 855.7 | 860.3 | 8,519,000 | 860.30 |
| 2023-12-05 | 850 | 874 | 843.7 | 858.7 | 14,960,100 | 858.70 |
| 2023-12-04 | 859.5 | 862.1 | 821 | 836.1 | 19,230,400 | 836.10 |
| 2023-12-01 | 888 | 893.8 | 866.8 | 866.8 | 11,086,500 | 866.80 |
| 2023-11-30 | 889.6 | 900.9 | 863.5 | 894.6 | 46,611,200 | 894.60 |
| 2023-11-29 | 891 | 910 | 882.6 | 898.5 | 11,550,600 | 898.50 |
| 2023-11-28 | 890.6 | 907.8 | 887.7 | 902.2 | 13,695,800 | 902.20 |
| 2023-11-27 | 879 | 897.4 | 863.5 | 889.9 | 24,558,900 | 889.90 |
| 2023-11-24 | 908 | 935.8 | 890 | 925.4 | 28,663,100 | 925.40 |
| 2023-11-22 | 857.9 | 907.5 | 847.1 | 888.8 | 22,579,300 | 888.80 |
| 2023-11-21 | 826 | 851.5 | 825.1 | 846.9 | 8,579,700 | 846.90 |
| 2023-11-20 | 811 | 824.6 | 809.5 | 819.7 | 6,232,700 | 819.70 |
| 2023-11-17 | 831.9 | 833.9 | 817.3 | 819.6 | 5,098,200 | 819.60 |
| 2023-11-16 | 847 | 850.3 | 824.2 | 831.9 | 6,180,300 | 831.90 |
| 2023-11-15 | 824.7 | 856 | 823.1 | 855.6 | 12,631,600 | 855.60 |
| 2023-11-14 | 811.4 | 821.1 | 800.7 | 809.7 | 8,514,300 | 809.70 |
| 2023-11-13 | 814 | 814.6 | 797.3 | 800.8 | 5,906,900 | 800.80 |
| 2023-11-10 | 815.6 | 815.6 | 792.4 | 810.7 | 6,552,700 | 810.70 |
| 2023-11-09 | 816 | 823.1 | 802.1 | 816.7 | 9,330,200 | 816.70 |
| 2023-11-08 | 837.9 | 847.9 | 817.4 | 820.9 | 8,053,800 | 820.90 |
| 2023-11-07 | 833.7 | 850.8 | 832.1 | 834.6 | 6,362,600 | 834.60 |
| 2023-11-06 | 886.6 | 886.7 | 828.6 | 841.4 | 16,026,700 | 841.40 |
| 2023-11-02 | 852.6 | 885.6 | 847.2 | 863.7 | 24,561,500 | 863.70 |
| 2023-11-01 | 798.8 | 809.9 | 792.7 | 807.6 | 7,757,200 | 807.60 |
| 2023-10-31 | 778.1 | 791.5 | 763.1 | 789.7 | 5,821,500 | 789.70 |
| 2023-10-30 | 768.3 | 778.7 | 756.3 | 772.5 | 5,697,100 | 772.50 |
| 2023-10-27 | 768.7 | 774.7 | 758.2 | 773.2 | 5,453,700 | 773.20 |
| 2023-10-26 | 772.3 | 785.4 | 767 | 768.7 | 6,016,000 | 768.70 |
| 2023-10-25 | 791.9 | 795.9 | 784 | 790 | 6,299,000 | 790 |
| 2023-10-24 | 782.2 | 794.9 | 759.3 | 792.9 | 6,487,300 | 792.90 |
| 2023-10-23 | 795.1 | 803 | 775.8 | 778.4 | 6,850,200 | 778.40 |
| 2023-10-20 | 782 | 785.3 | 775 | 777.9 | 3,993,600 | 777.90 |
| 2023-10-19 | 776.8 | 792.9 | 772.5 | 785.8 | 5,053,400 | 785.80 |
| 2023-10-18 | 789.4 | 789.9 | 776.1 | 783.3 | 5,897,400 | 783.30 |
| 2023-10-17 | 771 | 792.2 | 770.4 | 780 | 5,050,100 | 780 |
| 2023-10-16 | 776.5 | 780.6 | 765.9 | 768.8 | 5,355,700 | 768.80 |
| 2023-10-13 | 796.8 | 801.6 | 775.6 | 777.6 | 7,712,500 | 777.60 |
| 2023-10-12 | 777.9 | 798.6 | 771 | 795.2 | 10,421,300 | 795.20 |
| 2023-10-11 | 778.1 | 780.7 | 757.1 | 762.9 | 9,194,300 | 762.90 |
| 2023-10-10 | 778 | 783.7 | 772.2 | 781 | 7,058,000 | 781 |
| 2023-10-06 | 785.3 | 789.7 | 776.5 | 787.2 | 4,331,000 | 787.20 |
| 2023-10-05 | 785 | 791.7 | 776.2 | 786.4 | 5,327,300 | 786.40 |
| 2023-10-04 | 767 | 785 | 764.6 | 779.3 | 7,447,500 | 779.30 |
| 2023-10-03 | 794.9 | 794.9 | 776.4 | 778.7 | 6,264,900 | 778.70 |
| 2023-10-02 | 810.7 | 816.7 | 794.7 | 795.7 | 5,845,400 | 795.70 |
| 2023-09-29 | 797.7 | 815.7 | 795 | 806.3 | 9,584,300 | 806.30 |
| 2023-09-28 | 787.3 | 794.2 | 777.3 | 782.7 | 6,982,600 | 782.70 |
| 2023-09-27 | 798 | 805.6 | 791.6 | 805.6 | 5,200,800 | 805.60 |
| 2023-09-26 | 813 | 816.6 | 800 | 800 | 5,076,000 | 800 |
| 2023-09-25 | 801 | 820.6 | 797.8 | 818 | 6,598,000 | 818 |
| 2023-09-22 | 790.6 | 812.1 | 787.4 | 802.7 | 8,628,700 | 802.70 |
| 2023-09-21 | 814 | 817.8 | 790 | 792.4 | 10,748,300 | 792.40 |
| 2023-09-20 | 834.1 | 841.5 | 817.5 | 818.4 | 8,052,900 | 818.40 |
| 2023-09-19 | 839 | 842.4 | 820.2 | 828.6 | 10,673,400 | 828.60 |
| 2023-09-15 | 856.3 | 856.5 | 845.1 | 850.9 | 6,939,500 | 850.90 |
| 2023-09-14 | 857.9 | 858.5 | 845.7 | 851.8 | 6,350,800 | 851.80 |
| 2023-09-13 | 857 | 865.9 | 855.6 | 857.9 | 4,316,000 | 857.90 |
| 2023-09-12 | 850.8 | 869.3 | 850 | 858.1 | 7,487,700 | 858.10 |
| 2023-09-11 | 852 | 857.1 | 838.1 | 846.4 | 13,190,600 | 846.40 |
| 2023-09-08 | 900 | 901.9 | 851.7 | 854.8 | 26,553,700 | 854.80 |
| 2023-09-07 | 926 | 929.1 | 917.5 | 917.5 | 4,223,300 | 917.50 |
| 2023-09-06 | 921.3 | 931 | 920.8 | 931 | 6,869,400 | 931 |
| 2023-09-05 | 919.9 | 922.7 | 914.3 | 918.3 | 5,453,300 | 918.30 |
| 2023-09-04 | 920 | 921.8 | 913.4 | 918.5 | 7,564,600 | 918.50 |
| 2023-09-01 | 920.5 | 935.6 | 916.1 | 931.4 | 5,795,000 | 931.40 |
| 2023-08-31 | 942 | 944.6 | 920.7 | 928 | 11,822,300 | 928 |
| 2023-08-30 | 931.5 | 952.2 | 928.1 | 948 | 8,855,200 | 948 |
| 2023-08-29 | 905 | 932.4 | 902.2 | 931.2 | 9,359,300 | 931.20 |
| 2023-08-28 | 907 | 912 | 895.7 | 901 | 6,641,200 | 901 |
| 2023-08-25 | 897 | 908.7 | 893 | 901 | 5,261,400 | 901 |
| 2023-08-24 | 919.3 | 919.6 | 904.4 | 914 | 5,741,900 | 914 |
| 2023-08-23 | 894 | 920 | 888 | 919.3 | 6,500,600 | 919.30 |
| 2023-08-22 | 885 | 892.7 | 882 | 891.1 | 5,372,700 | 891.10 |
| 2023-08-21 | 882.4 | 900.8 | 880 | 893.3 | 4,863,200 | 893.30 |
| 2023-08-18 | 870.7 | 882 | 869.1 | 879.7 | 6,751,100 | 879.70 |
| 2023-08-17 | 894 | 894.5 | 863.2 | 872.1 | 12,220,800 | 872.10 |
| 2023-08-16 | 897 | 910.9 | 893.3 | 907.7 | 6,393,500 | 907.70 |
| 2023-08-15 | 919.8 | 931.2 | 902.8 | 903.5 | 9,607,800 | 903.50 |
| 2023-08-14 | 948 | 969.5 | 904.2 | 917.2 | 20,030,100 | 917.20 |
| 2023-08-10 | 907.5 | 915.7 | 898.9 | 911.6 | 7,954,300 | 911.60 |
| 2023-08-09 | 902 | 917 | 899.1 | 915.9 | 6,825,200 | 915.90 |
| 2023-08-08 | 907.6 | 918.1 | 896.1 | 896.9 | 10,374,600 | 896.90 |
| 2023-08-07 | 918.5 | 930.4 | 906.5 | 921.6 | 11,391,500 | 921.60 |
| 2023-08-04 | 891 | 934.2 | 888 | 933.5 | 14,907,200 | 933.50 |
| 2023-08-03 | 889.1 | 895.5 | 876.9 | 887.9 | 11,245,800 | 887.90 |
| 2023-08-02 | 912.1 | 921.6 | 900.4 | 904.1 | 10,319,400 | 904.10 |
| 2023-08-01 | 905.4 | 923.6 | 899.7 | 913 | 10,046,500 | 913 |
| 2023-07-31 | 903.8 | 915.6 | 887.4 | 897.9 | 14,135,400 | 897.90 |
| 2023-07-28 | 910 | 923.8 | 884.4 | 896.5 | 22,683,900 | 896.50 |
| 2023-07-27 | 959 | 970 | 900.4 | 923.8 | 33,373,800 | 923.80 |
| 2023-07-26 | 1,007.5 | 1,039.5 | 1,005.5 | 1,034.5 | 5,251,400 | 1,034.50 |
| 2023-07-25 | 1,014 | 1,019.5 | 1,003.5 | 1,010.5 | 4,169,500 | 1,010.50 |
| 2023-07-24 | 1,012.5 | 1,023 | 1,010.5 | 1,023 | 3,737,400 | 1,023 |
| 2023-07-21 | 1,009.5 | 1,013.5 | 1,000 | 1,006.5 | 4,036,900 | 1,006.50 |
| 2023-07-20 | 1,020 | 1,025 | 1,007 | 1,009 | 6,526,600 | 1,009 |
| 2023-07-19 | 1,048 | 1,051.5 | 1,024 | 1,031 | 4,875,500 | 1,031 |
| 2023-07-18 | 1,069 | 1,078.5 | 1,045.5 | 1,051.5 | 3,972,700 | 1,051.50 |
| 2023-07-14 | 1,071 | 1,090.5 | 1,061.5 | 1,079 | 4,654,700 | 1,079 |
| 2023-07-13 | 1,055.5 | 1,071 | 1,044.5 | 1,070.5 | 2,931,800 | 1,070.50 |
| 2023-07-12 | 1,049 | 1,053 | 1,035 | 1,052 | 3,271,200 | 1,052 |
| 2023-07-11 | 1,057.5 | 1,059 | 1,039.5 | 1,040 | 4,461,600 | 1,040 |
| 2023-07-10 | 1,014.5 | 1,046.5 | 1,008 | 1,042 | 5,092,100 | 1,042 |
| 2023-07-07 | 1,000.5 | 1,019.5 | 1,000 | 1,013.5 | 3,877,800 | 1,013.50 |
| 2023-07-06 | 1,031 | 1,034.5 | 1,007 | 1,008.5 | 3,634,800 | 1,008.50 |
| 2023-07-05 | 1,010 | 1,038 | 1,008 | 1,031 | 4,033,200 | 1,031 |
| 2023-07-04 | 1,038 | 1,042 | 1,019.5 | 1,021 | 4,183,300 | 1,021 |
| 2023-07-03 | 1,063 | 1,079 | 1,043 | 1,043 | 3,975,400 | 1,043 |
| 2023-06-30 | 1,045.5 | 1,051 | 1,030 | 1,048 | 4,151,100 | 1,048 |
| 2023-06-29 | 1,095 | 1,097 | 1,056.5 | 1,061 | 5,206,000 | 1,061 |
| 2023-06-28 | 1,080.5 | 1,091 | 1,067 | 1,083.5 | 3,264,800 | 1,083.50 |
| 2023-06-27 | 1,112 | 1,112.5 | 1,056 | 1,069 | 4,939,600 | 1,069 |
| 2023-06-26 | 1,128 | 1,133.5 | 1,110 | 1,114.5 | 2,919,300 | 1,114.50 |
| 2023-06-23 | 1,167 | 1,174.5 | 1,118.5 | 1,132.5 | 5,372,900 | 1,132.50 |
| 2023-06-22 | 1,140.5 | 1,174 | 1,136 | 1,165 | 7,965,600 | 1,165 |
| 2023-06-21 | 1,099 | 1,149.5 | 1,094 | 1,136 | 8,591,900 | 1,136 |
| 2023-06-20 | 1,064 | 1,089.5 | 1,056.5 | 1,088.5 | 4,391,800 | 1,088.50 |
| 2023-06-19 | 1,076 | 1,076 | 1,050 | 1,059 | 2,750,300 | 1,059 |
| 2023-06-16 | 1,046 | 1,066.5 | 1,043.5 | 1,064.5 | 3,698,500 | 1,064.50 |
| 2023-06-15 | 1,048.5 | 1,053 | 1,043.5 | 1,046.5 | 2,163,600 | 1,046.50 |
| 2023-06-14 | 1,045 | 1,058 | 1,037 | 1,047 | 3,455,900 | 1,047 |
| 2023-06-13 | 1,057 | 1,057 | 1,030.5 | 1,032.5 | 2,880,000 | 1,032.50 |
| 2023-06-12 | 1,038.5 | 1,056.5 | 1,037.5 | 1,046 | 2,600,100 | 1,046 |
| 2023-06-09 | 1,035 | 1,036 | 1,021 | 1,029 | 3,124,700 | 1,029 |
| 2023-06-08 | 1,030 | 1,038.5 | 1,014 | 1,019.5 | 3,071,100 | 1,019.50 |
| 2023-06-07 | 1,050 | 1,059.5 | 1,032 | 1,037 | 4,750,900 | 1,037 |
| 2023-06-06 | 1,043 | 1,058 | 1,039 | 1,050 | 3,699,700 | 1,050 |
| 2023-06-05 | 1,039 | 1,045.5 | 1,019.5 | 1,044 | 5,204,200 | 1,044 |
| 2023-06-02 | 982 | 1,030 | 978 | 1,028 | 6,437,100 | 1,028 |
| 2023-06-01 | 985 | 992 | 977 | 984 | 3,173,700 | 984 |
| 2023-05-31 | 973 | 1,003 | 970 | 988 | 7,343,500 | 988 |
| 2023-05-30 | 990 | 996 | 965 | 975 | 4,336,000 | 975 |
| 2023-05-29 | 994 | 996 | 977 | 991 | 4,079,700 | 991 |
| 2023-05-26 | 1,006 | 1,007 | 981 | 986 | 6,513,800 | 986 |
| 2023-05-25 | 1,029 | 1,033 | 997 | 1,004 | 7,488,600 | 1,004 |
| 2023-05-24 | 1,071 | 1,077 | 1,033 | 1,033 | 6,814,000 | 1,033 |
| 2023-05-23 | 1,110 | 1,111 | 1,079 | 1,084 | 3,966,100 | 1,084 |
| 2023-05-22 | 1,106 | 1,108 | 1,081 | 1,105 | 4,048,300 | 1,105 |
| 2023-05-19 | 1,152 | 1,152 | 1,100 | 1,104 | 5,523,000 | 1,104 |
| 2023-05-18 | 1,142 | 1,164 | 1,131 | 1,135 | 5,384,900 | 1,135 |
| 2023-05-17 | 1,167 | 1,194 | 1,164 | 1,172 | 3,342,600 | 1,172 |
| 2023-05-16 | 1,166 | 1,166 | 1,148 | 1,150 | 1,761,500 | 1,150 |
| 2023-05-15 | 1,166 | 1,172 | 1,158 | 1,160 | 1,938,000 | 1,160 |
| 2023-05-12 | 1,147 | 1,176 | 1,147 | 1,171 | 2,517,800 | 1,171 |
| 2023-05-11 | 1,136 | 1,159 | 1,135 | 1,153 | 2,711,000 | 1,153 |
| 2023-05-10 | 1,130 | 1,144 | 1,127 | 1,130 | 1,700,200 | 1,130 |
| 2023-05-09 | 1,140 | 1,149 | 1,136 | 1,142 | 2,206,100 | 1,142 |
| 2023-05-08 | 1,142 | 1,148 | 1,131 | 1,134 | 2,864,300 | 1,134 |
| 2023-05-02 | 1,163 | 1,165 | 1,144 | 1,145 | 3,696,500 | 1,145 |
| 2023-05-01 | 1,177 | 1,182 | 1,158 | 1,180 | 3,499,100 | 1,180 |
| 2023-04-28 | 1,175 | 1,195 | 1,162 | 1,181 | 4,904,700 | 1,181 |
| 2023-04-27 | 1,219 | 1,230 | 1,152 | 1,153 | 13,427,400 | 1,153 |
| 2023-04-26 | 1,180 | 1,189 | 1,168 | 1,178 | 3,975,300 | 1,178 |
| 2023-04-25 | 1,192 | 1,203 | 1,186 | 1,192 | 3,534,900 | 1,192 |
| 2023-04-24 | 1,192 | 1,204 | 1,183 | 1,188 | 2,998,900 | 1,188 |
| 2023-04-21 | 1,183 | 1,190 | 1,173 | 1,182 | 2,367,800 | 1,182 |
| 2023-04-20 | 1,160 | 1,188 | 1,158 | 1,182 | 3,326,500 | 1,182 |
| 2023-04-19 | 1,159 | 1,161 | 1,146 | 1,158 | 2,236,400 | 1,158 |
| 2023-04-18 | 1,149 | 1,164 | 1,143 | 1,164 | 2,094,600 | 1,164 |
| 2023-04-17 | 1,158 | 1,161 | 1,147 | 1,150 | 2,319,800 | 1,150 |
| 2023-04-14 | 1,128 | 1,150 | 1,122 | 1,148 | 3,904,000 | 1,148 |
| 2023-04-13 | 1,095 | 1,120 | 1,092 | 1,118 | 1,995,800 | 1,118 |
| 2023-04-12 | 1,097 | 1,110 | 1,088 | 1,110 | 2,052,400 | 1,110 |
| 2023-04-11 | 1,104 | 1,106 | 1,092 | 1,094 | 2,212,400 | 1,094 |
| 2023-04-10 | 1,086 | 1,094 | 1,082 | 1,092 | 2,009,600 | 1,092 |
| 2023-04-07 | 1,097 | 1,099 | 1,083 | 1,090 | 2,205,400 | 1,090 |
| 2023-04-06 | 1,099 | 1,105 | 1,091 | 1,095 | 2,604,000 | 1,095 |
| 2023-04-05 | 1,139 | 1,139 | 1,114 | 1,118 | 1,798,800 | 1,118 |
| 2023-04-04 | 1,145 | 1,145 | 1,125 | 1,139 | 2,089,000 | 1,139 |
| 2023-04-03 | 1,131 | 1,139 | 1,123 | 1,138 | 2,734,200 | 1,138 |
| 2023-03-31 | 1,116 | 1,118 | 1,107 | 1,115 | 2,774,200 | 1,115 |
| 2023-03-30 | 1,124 | 1,128 | 1,102 | 1,109 | 2,209,300 | 1,109 |
| 2023-03-29 | 1,101 | 1,124 | 1,099 | 1,123 | 3,162,200 | 1,123 |
| 2023-03-28 | 1,120 | 1,126 | 1,107 | 1,116 | 1,923,000 | 1,116 |
| 2023-03-27 | 1,121 | 1,130 | 1,105 | 1,116 | 2,842,600 | 1,116 |
| 2023-03-24 | 1,149 | 1,149 | 1,133 | 1,141 | 2,406,700 | 1,141 |
| 2023-03-23 | 1,141 | 1,153 | 1,123 | 1,152 | 3,029,500 | 1,152 |
| 2023-03-22 | 1,147 | 1,174 | 1,144 | 1,149 | 6,142,700 | 1,149 |
| 2023-03-20 | 1,133 | 1,137 | 1,103 | 1,103 | 2,172,100 | 1,103 |
| 2023-03-17 | 1,112 | 1,138 | 1,109 | 1,134 | 3,036,000 | 1,134 |
| 2023-03-16 | 1,066 | 1,108 | 1,065 | 1,105 | 2,847,700 | 1,105 |
| 2023-03-15 | 1,090 | 1,097 | 1,073 | 1,075 | 3,123,000 | 1,075 |
| 2023-03-14 | 1,118 | 1,119 | 1,096 | 1,097 | 3,180,400 | 1,097 |
| 2023-03-13 | 1,117 | 1,124 | 1,104 | 1,116 | 2,193,400 | 1,116 |
| 2023-03-10 | 1,132 | 1,137 | 1,122 | 1,129 | 3,818,100 | 1,129 |
| 2023-03-09 | 1,136 | 1,144 | 1,129 | 1,140 | 1,486,400 | 1,140 |
| 2023-03-08 | 1,128 | 1,133 | 1,123 | 1,128 | 1,914,800 | 1,128 |
| 2023-03-07 | 1,115 | 1,144 | 1,115 | 1,140 | 2,447,300 | 1,140 |
| 2023-03-06 | 1,125 | 1,130 | 1,116 | 1,117 | 1,929,200 | 1,117 |
| 2023-03-03 | 1,129 | 1,129 | 1,116 | 1,118 | 2,453,400 | 1,118 |
| 2023-03-02 | 1,127 | 1,132 | 1,106 | 1,118 | 3,729,500 | 1,118 |
| 2023-03-01 | 1,164 | 1,167 | 1,132 | 1,139 | 3,278,700 | 1,139 |
| 2023-02-28 | 1,167 | 1,180 | 1,162 | 1,166 | 3,793,100 | 1,166 |
| 2023-02-27 | 1,165 | 1,166 | 1,146 | 1,157 | 2,495,000 | 1,157 |
| 2023-02-24 | 1,138 | 1,153 | 1,137 | 1,151 | 2,921,400 | 1,151 |
| 2023-02-22 | 1,161 | 1,162 | 1,133 | 1,133 | 4,558,500 | 1,133 |
| 2023-02-21 | 1,197 | 1,198 | 1,180 | 1,180 | 2,248,300 | 1,180 |
| 2023-02-20 | 1,197 | 1,204 | 1,182 | 1,200 | 2,139,700 | 1,200 |
| 2023-02-17 | 1,226 | 1,226 | 1,208 | 1,210 | 2,473,500 | 1,210 |
| 2023-02-16 | 1,232 | 1,244 | 1,226 | 1,240 | 1,971,600 | 1,240 |
| 2023-02-15 | 1,250 | 1,250 | 1,218 | 1,225 | 1,713,700 | 1,225 |
| 2023-02-14 | 1,223 | 1,235 | 1,220 | 1,233 | 1,982,900 | 1,233 |
| 2023-02-13 | 1,220 | 1,228 | 1,204 | 1,205 | 2,118,600 | 1,205 |
| 2023-02-10 | 1,236 | 1,250 | 1,232 | 1,234 | 2,600,900 | 1,234 |
| 2023-02-09 | 1,232 | 1,240 | 1,225 | 1,235 | 2,955,500 | 1,235 |
| 2023-02-08 | 1,254 | 1,260 | 1,239 | 1,246 | 1,954,000 | 1,246 |
| 2023-02-07 | 1,231 | 1,254 | 1,228 | 1,254 | 2,463,300 | 1,254 |
| 2023-02-06 | 1,226 | 1,237 | 1,223 | 1,233 | 2,281,900 | 1,233 |
| 2023-02-03 | 1,207 | 1,218 | 1,197 | 1,216 | 2,529,200 | 1,216 |
| 2023-02-02 | 1,216 | 1,217 | 1,197 | 1,199 | 2,376,000 | 1,199 |
| 2023-02-01 | 1,202 | 1,216 | 1,197 | 1,204 | 3,166,600 | 1,204 |
| 2023-01-31 | 1,214 | 1,217 | 1,201 | 1,206 | 2,951,000 | 1,206 |
| 2023-01-30 | 1,231 | 1,236 | 1,212 | 1,214 | 2,716,300 | 1,214 |
| 2023-01-27 | 1,240 | 1,256 | 1,231 | 1,231 | 2,690,700 | 1,231 |
| 2023-01-26 | 1,244 | 1,268 | 1,210 | 1,236 | 10,214,000 | 1,236 |
| 2023-01-25 | 1,219 | 1,243 | 1,211 | 1,243 | 3,277,100 | 1,243 |
| 2023-01-24 | 1,239 | 1,240 | 1,229 | 1,229 | 2,883,600 | 1,229 |
| 2023-01-23 | 1,220 | 1,241 | 1,217 | 1,224 | 3,250,800 | 1,224 |
| 2023-01-20 | 1,200 | 1,212 | 1,188 | 1,199 | 2,526,900 | 1,199 |
| 2023-01-19 | 1,202 | 1,211 | 1,190 | 1,204 | 3,196,500 | 1,204 |
| 2023-01-18 | 1,185 | 1,218 | 1,176 | 1,210 | 4,682,900 | 1,210 |
| 2023-01-17 | 1,185 | 1,197 | 1,183 | 1,186 | 1,907,700 | 1,186 |
| 2023-01-16 | 1,176 | 1,213 | 1,174 | 1,183 | 3,265,600 | 1,183 |
| 2023-01-13 | 1,186 | 1,194 | 1,173 | 1,178 | 2,430,500 | 1,178 |
| 2023-01-12 | 1,190 | 1,200 | 1,182 | 1,189 | 2,399,800 | 1,189 |
| 2023-01-11 | 1,171 | 1,189 | 1,163 | 1,188 | 3,635,100 | 1,188 |
| 2023-01-10 | 1,177 | 1,187 | 1,159 | 1,159 | 3,984,100 | 1,159 |
| 2023-01-06 | 1,160 | 1,171 | 1,149 | 1,159 | 3,537,900 | 1,159 |
| 2023-01-05 | 1,169 | 1,191 | 1,165 | 1,190 | 2,664,400 | 1,190 |
| 2023-01-04 | 1,152 | 1,161 | 1,146 | 1,161 | 2,821,400 | 1,161 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
