4755 楽天グループ(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 | 584 | 628 | 581.7 | 628 | 61,358,800 | 628 |
| 2023-12-28 | 574.1 | 586.9 | 572 | 584 | 13,592,100 | 584 |
| 2023-12-27 | 570 | 581.7 | 565 | 578.6 | 17,865,700 | 578.60 |
| 2023-12-26 | 568 | 569.8 | 558.6 | 565.4 | 12,299,700 | 565.40 |
| 2023-12-25 | 580 | 581.4 | 568.8 | 569.6 | 10,399,200 | 569.60 |
| 2023-12-22 | 580 | 581.9 | 576.6 | 578.8 | 8,401,600 | 578.80 |
| 2023-12-21 | 575.5 | 581.1 | 571.5 | 578.8 | 9,648,000 | 578.80 |
| 2023-12-20 | 580 | 590.9 | 576.5 | 576.6 | 14,650,000 | 576.60 |
| 2023-12-19 | 581.1 | 585 | 570.5 | 577.5 | 13,005,300 | 577.50 |
| 2023-12-18 | 588 | 588.5 | 571.3 | 581.1 | 16,212,200 | 581.10 |
| 2023-12-15 | 573.9 | 594.5 | 573.4 | 590.8 | 33,175,000 | 590.80 |
| 2023-12-14 | 585.5 | 590.7 | 573.4 | 574.1 | 12,453,200 | 574.10 |
| 2023-12-13 | 580.1 | 581.8 | 573.4 | 577.6 | 8,566,600 | 577.60 |
| 2023-12-12 | 593.1 | 598.9 | 578.7 | 579.4 | 13,844,600 | 579.40 |
| 2023-12-11 | 585 | 593.1 | 584.4 | 589.6 | 12,942,400 | 589.60 |
| 2023-12-08 | 581.2 | 588.9 | 577.6 | 579.6 | 12,465,800 | 579.60 |
| 2023-12-07 | 583 | 584 | 573 | 583.2 | 13,926,000 | 583.20 |
| 2023-12-06 | 572 | 585 | 571.7 | 585 | 16,615,400 | 585 |
| 2023-12-05 | 565.1 | 571 | 561.3 | 567 | 10,247,800 | 567 |
| 2023-12-04 | 566 | 571.5 | 557.4 | 565 | 13,265,600 | 565 |
| 2023-12-01 | 580 | 581.2 | 558.9 | 560 | 27,903,100 | 560 |
| 2023-11-30 | 603.8 | 605 | 583.6 | 585.7 | 22,652,400 | 585.70 |
| 2023-11-29 | 590 | 609 | 589 | 602.8 | 27,810,600 | 602.80 |
| 2023-11-28 | 588 | 596.9 | 585.3 | 589.7 | 20,659,700 | 589.70 |
| 2023-11-27 | 577.9 | 582 | 568.9 | 579.2 | 14,775,400 | 579.20 |
| 2023-11-24 | 575 | 581.5 | 575 | 577.9 | 9,380,900 | 577.90 |
| 2023-11-22 | 577.8 | 586.8 | 572.6 | 576 | 12,545,500 | 576 |
| 2023-11-21 | 563.9 | 584.9 | 561.8 | 584.4 | 20,913,600 | 584.40 |
| 2023-11-20 | 554.1 | 562.3 | 553.2 | 562 | 14,766,700 | 562 |
| 2023-11-17 | 549.7 | 556.7 | 545 | 553 | 14,745,400 | 553 |
| 2023-11-16 | 564 | 564.7 | 553.3 | 554.5 | 11,689,700 | 554.50 |
| 2023-11-15 | 550 | 567.7 | 548.6 | 562.1 | 27,545,400 | 562.10 |
| 2023-11-14 | 550 | 550 | 531 | 540.4 | 27,496,500 | 540.40 |
| 2023-11-13 | 554 | 562.9 | 550.1 | 552.5 | 15,831,800 | 552.50 |
| 2023-11-10 | 550 | 563.3 | 535.4 | 554 | 22,756,000 | 554 |
| 2023-11-09 | 547.2 | 552.5 | 534.6 | 550.6 | 17,945,000 | 550.60 |
| 2023-11-08 | 565 | 565.2 | 545.5 | 548.6 | 17,695,600 | 548.60 |
| 2023-11-07 | 567.3 | 568 | 558.8 | 563.1 | 12,435,700 | 563.10 |
| 2023-11-06 | 561 | 572.3 | 555 | 568.8 | 19,049,200 | 568.80 |
| 2023-11-02 | 554.8 | 556.3 | 546.2 | 554.4 | 14,578,400 | 554.40 |
| 2023-11-01 | 561 | 562.2 | 549.2 | 551.1 | 15,316,000 | 551.10 |
| 2023-10-31 | 551.1 | 561.2 | 545.3 | 556.8 | 13,537,100 | 556.80 |
| 2023-10-30 | 558.1 | 558.2 | 543 | 545.8 | 16,143,100 | 545.80 |
| 2023-10-27 | 556.6 | 562.5 | 547.8 | 561.5 | 13,725,800 | 561.50 |
| 2023-10-26 | 562 | 568.1 | 553.3 | 555.5 | 16,223,700 | 555.50 |
| 2023-10-25 | 572.2 | 578.8 | 568.6 | 570.9 | 12,312,800 | 570.90 |
| 2023-10-24 | 571 | 580.6 | 554.1 | 569.6 | 25,499,200 | 569.60 |
| 2023-10-23 | 570 | 571 | 559.5 | 565.3 | 15,098,000 | 565.30 |
| 2023-10-20 | 573.2 | 581.6 | 567.3 | 575 | 13,581,600 | 575 |
| 2023-10-19 | 567.4 | 586 | 566.8 | 571 | 13,747,500 | 571 |
| 2023-10-18 | 571.1 | 580.9 | 568 | 576.4 | 12,346,100 | 576.40 |
| 2023-10-17 | 573.5 | 574.5 | 561.2 | 571.4 | 14,844,300 | 571.40 |
| 2023-10-16 | 571 | 574.9 | 562.4 | 566.2 | 12,929,700 | 566.20 |
| 2023-10-13 | 595.8 | 596.4 | 574.2 | 575.7 | 20,462,300 | 575.70 |
| 2023-10-12 | 590 | 602.5 | 587.5 | 601.7 | 14,384,600 | 601.70 |
| 2023-10-11 | 587 | 592.5 | 583.5 | 587.9 | 11,893,700 | 587.90 |
| 2023-10-10 | 582.7 | 587.3 | 574.3 | 585.4 | 10,337,900 | 585.40 |
| 2023-10-06 | 578.6 | 580.7 | 568.4 | 576 | 12,380,500 | 576 |
| 2023-10-05 | 565.9 | 581.3 | 558 | 578 | 21,264,600 | 578 |
| 2023-10-04 | 559.3 | 565 | 544.1 | 560.3 | 27,165,000 | 560.30 |
| 2023-10-03 | 579.2 | 579.3 | 555.7 | 565.9 | 39,417,200 | 565.90 |
| 2023-10-02 | 617.5 | 621.7 | 579.5 | 579.5 | 36,566,600 | 579.50 |
| 2023-09-29 | 614.3 | 627.9 | 609.4 | 613.1 | 24,973,000 | 613.10 |
| 2023-09-28 | 604 | 626 | 600.2 | 609.9 | 27,906,500 | 609.90 |
| 2023-09-27 | 601.6 | 605 | 592.1 | 603.9 | 19,695,400 | 603.90 |
| 2023-09-26 | 612.9 | 614.3 | 607.2 | 607.4 | 12,141,400 | 607.40 |
| 2023-09-25 | 623.1 | 624.3 | 608.8 | 614.3 | 19,185,800 | 614.30 |
| 2023-09-22 | 624.3 | 627 | 611.6 | 620.3 | 23,082,000 | 620.30 |
| 2023-09-21 | 610 | 634.3 | 609.1 | 628.2 | 24,723,000 | 628.20 |
| 2023-09-20 | 620 | 627 | 596 | 615.6 | 27,839,500 | 615.60 |
| 2023-09-19 | 615.8 | 625.3 | 608.9 | 620.1 | 20,174,400 | 620.10 |
| 2023-09-15 | 612.1 | 625.5 | 608.7 | 617.3 | 31,428,400 | 617.30 |
| 2023-09-14 | 597.6 | 613.2 | 597.1 | 609.1 | 26,144,700 | 609.10 |
| 2023-09-13 | 597 | 600 | 592.2 | 595.6 | 16,200,400 | 595.60 |
| 2023-09-12 | 581 | 604.5 | 580.4 | 600.1 | 39,060,400 | 600.10 |
| 2023-09-11 | 575.7 | 581.4 | 572.8 | 576.8 | 10,179,500 | 576.80 |
| 2023-09-08 | 568.2 | 577.1 | 567.1 | 572.3 | 11,583,200 | 572.30 |
| 2023-09-07 | 583 | 583 | 572.5 | 574.9 | 17,931,800 | 574.90 |
| 2023-09-06 | 576 | 587.4 | 574.9 | 585.8 | 22,025,500 | 585.80 |
| 2023-09-05 | 573.9 | 581.5 | 570.5 | 574.8 | 15,475,900 | 574.80 |
| 2023-09-04 | 576.9 | 577 | 572 | 575.5 | 12,889,700 | 575.50 |
| 2023-09-01 | 570.2 | 575.1 | 567.1 | 572.7 | 14,754,200 | 572.70 |
| 2023-08-31 | 573 | 585.8 | 566.1 | 568.3 | 34,451,500 | 568.30 |
| 2023-08-30 | 572 | 577.7 | 567.5 | 570.2 | 20,486,900 | 570.20 |
| 2023-08-29 | 560.1 | 569 | 557.8 | 567 | 26,554,600 | 567 |
| 2023-08-28 | 545.6 | 557 | 543.8 | 551.2 | 14,210,900 | 551.20 |
| 2023-08-25 | 538.5 | 544.2 | 532.8 | 543.6 | 13,468,900 | 543.60 |
| 2023-08-24 | 550 | 557.9 | 547 | 548.3 | 12,555,700 | 548.30 |
| 2023-08-23 | 548.8 | 551.2 | 542.3 | 550.5 | 18,013,000 | 550.50 |
| 2023-08-22 | 538.9 | 560.8 | 537.6 | 553.6 | 23,948,700 | 553.60 |
| 2023-08-21 | 533.8 | 541.4 | 529 | 539 | 16,132,900 | 539 |
| 2023-08-18 | 530 | 542.4 | 527.1 | 535 | 15,822,600 | 535 |
| 2023-08-17 | 551 | 551.1 | 533.8 | 535.5 | 27,950,300 | 535.50 |
| 2023-08-16 | 568 | 571.4 | 559.2 | 560.3 | 20,410,800 | 560.30 |
| 2023-08-15 | 576 | 578.9 | 564.3 | 574 | 25,813,400 | 574 |
| 2023-08-14 | 580 | 599.3 | 565.8 | 581.2 | 60,816,100 | 581.20 |
| 2023-08-10 | 560.5 | 565.3 | 552 | 561.3 | 23,783,300 | 561.30 |
| 2023-08-09 | 561 | 568.7 | 559.9 | 565.5 | 19,959,500 | 565.50 |
| 2023-08-08 | 560 | 561.9 | 554.3 | 558.7 | 21,161,200 | 558.70 |
| 2023-08-07 | 558.1 | 564.2 | 551.4 | 564.2 | 17,059,800 | 564.20 |
| 2023-08-04 | 546.5 | 561.7 | 544.4 | 560.6 | 22,624,600 | 560.60 |
| 2023-08-03 | 560 | 560 | 538.1 | 543 | 34,318,600 | 543 |
| 2023-08-02 | 561.1 | 581.7 | 553.3 | 563.9 | 54,149,400 | 563.90 |
| 2023-08-01 | 554 | 562.3 | 551.1 | 560 | 21,883,600 | 560 |
| 2023-07-31 | 549.1 | 555.5 | 546.1 | 555.1 | 26,490,500 | 555.10 |
| 2023-07-28 | 531.4 | 551.9 | 527.1 | 549 | 78,369,700 | 549 |
| 2023-07-27 | 534 | 541 | 532.6 | 540 | 18,534,200 | 540 |
| 2023-07-26 | 529.1 | 533.4 | 527.9 | 532.6 | 15,015,900 | 532.60 |
| 2023-07-25 | 532 | 534 | 526.8 | 531 | 19,505,700 | 531 |
| 2023-07-24 | 533.6 | 537.4 | 528.4 | 536.8 | 15,603,000 | 536.80 |
| 2023-07-21 | 529.6 | 535.6 | 528.8 | 532.7 | 13,808,000 | 532.70 |
| 2023-07-20 | 540 | 542 | 532.2 | 534.1 | 20,792,900 | 534.10 |
| 2023-07-19 | 528.5 | 540.7 | 522.8 | 539.7 | 32,442,400 | 539.70 |
| 2023-07-18 | 558.6 | 558.6 | 513.5 | 526.8 | 83,168,400 | 526.80 |
| 2023-07-14 | 549.8 | 566.6 | 549.1 | 561.4 | 50,008,100 | 561.40 |
| 2023-07-13 | 539.7 | 547.5 | 536.5 | 546.1 | 24,874,700 | 546.10 |
| 2023-07-12 | 539.5 | 541.3 | 527.6 | 535.8 | 27,524,200 | 535.80 |
| 2023-07-11 | 541.9 | 545.7 | 531.9 | 536.8 | 27,775,100 | 536.80 |
| 2023-07-10 | 538.3 | 556.9 | 533.1 | 538.3 | 60,836,400 | 538.30 |
| 2023-07-07 | 529.3 | 538.2 | 522.3 | 528.9 | 38,378,800 | 528.90 |
| 2023-07-06 | 514.4 | 534.5 | 512.1 | 533.4 | 45,891,100 | 533.40 |
| 2023-07-05 | 523.2 | 525 | 502.1 | 520 | 52,495,300 | 520 |
| 2023-07-04 | 499 | 529 | 498.8 | 516.9 | 72,503,200 | 516.90 |
| 2023-07-03 | 503 | 504.5 | 496 | 498.8 | 30,847,000 | 498.80 |
| 2023-06-30 | 498 | 499.6 | 486.2 | 499 | 36,012,100 | 499 |
| 2023-06-29 | 480.9 | 507.1 | 479 | 501 | 58,531,800 | 501 |
| 2023-06-28 | 477.4 | 478.1 | 466 | 476.4 | 35,834,400 | 476.40 |
| 2023-06-27 | 475 | 482.6 | 472.3 | 473.7 | 33,808,100 | 473.70 |
| 2023-06-26 | 486.5 | 487.1 | 476 | 477.1 | 34,702,600 | 477.10 |
| 2023-06-23 | 500.2 | 501.8 | 488.5 | 489.5 | 39,586,800 | 489.50 |
| 2023-06-22 | 493 | 504.7 | 491.8 | 498.3 | 33,456,600 | 498.30 |
| 2023-06-21 | 498 | 501.9 | 491.2 | 496.8 | 39,172,800 | 496.80 |
| 2023-06-20 | 509 | 510.7 | 493.5 | 502.1 | 49,013,500 | 502.10 |
| 2023-06-19 | 517.7 | 518.7 | 506 | 514.2 | 31,783,900 | 514.20 |
| 2023-06-16 | 520 | 522.5 | 510 | 515.7 | 43,554,600 | 515.70 |
| 2023-06-15 | 542 | 543 | 518.5 | 518.5 | 50,921,900 | 518.50 |
| 2023-06-14 | 555.5 | 556 | 545.5 | 547.4 | 22,274,800 | 547.40 |
| 2023-06-13 | 558.5 | 563.5 | 553 | 553.4 | 19,797,700 | 553.40 |
| 2023-06-12 | 543 | 555.8 | 542.5 | 554 | 22,886,700 | 554 |
| 2023-06-09 | 553.3 | 553.4 | 543 | 544.3 | 24,335,500 | 544.30 |
| 2023-06-08 | 548.5 | 558.6 | 544 | 544.2 | 31,384,000 | 544.20 |
| 2023-06-07 | 558 | 559.3 | 538 | 552 | 56,965,400 | 552 |
| 2023-06-06 | 575.9 | 576.1 | 555.6 | 556 | 52,408,600 | 556 |
| 2023-06-05 | 586.9 | 588 | 572.3 | 575 | 38,312,800 | 575 |
| 2023-06-02 | 572 | 591 | 570 | 585 | 86,382,700 | 585 |
| 2023-06-01 | 577 | 579 | 570 | 574 | 105,374,000 | 574 |
| 2023-05-31 | 575 | 580 | 570 | 576 | 80,324,600 | 576 |
| 2023-05-30 | 574 | 581 | 568 | 578 | 28,336,700 | 578 |
| 2023-05-29 | 583 | 584 | 573 | 575 | 42,004,200 | 575 |
| 2023-05-26 | 594 | 594 | 573 | 575 | 35,141,200 | 575 |
| 2023-05-25 | 588 | 602 | 584 | 588 | 100,452,100 | 588 |
| 2023-05-24 | 593 | 606 | 584 | 584 | 104,909,600 | 584 |
| 2023-05-23 | 614 | 616 | 596 | 596 | 34,998,200 | 596 |
| 2023-05-22 | 603 | 615 | 602 | 613 | 18,914,400 | 613 |
| 2023-05-19 | 610 | 615 | 603 | 607 | 19,005,200 | 607 |
| 2023-05-18 | 622 | 625 | 606 | 606 | 28,542,900 | 606 |
| 2023-05-17 | 601 | 623 | 584 | 620 | 84,831,500 | 620 |
| 2023-05-16 | 642 | 642 | 600 | 610 | 90,295,300 | 610 |
| 2023-05-15 | 728 | 749 | 625 | 643 | 52,057,200 | 643 |
| 2023-05-12 | 697 | 711 | 688 | 707 | 24,367,900 | 707 |
| 2023-05-11 | 680 | 705 | 677 | 693 | 27,082,100 | 693 |
| 2023-05-10 | 671 | 672 | 667 | 670 | 5,034,800 | 670 |
| 2023-05-09 | 669 | 672 | 666 | 671 | 6,486,300 | 671 |
| 2023-05-08 | 671 | 675 | 665 | 667 | 6,095,200 | 667 |
| 2023-05-02 | 674 | 675 | 667 | 669 | 5,135,800 | 669 |
| 2023-05-01 | 680 | 682 | 673 | 673 | 6,377,300 | 673 |
| 2023-04-28 | 680 | 682 | 670 | 675 | 8,101,000 | 675 |
| 2023-04-27 | 669 | 675 | 665 | 671 | 6,770,100 | 671 |
| 2023-04-26 | 656 | 672 | 653 | 670 | 11,126,100 | 670 |
| 2023-04-25 | 670 | 673 | 661 | 663 | 8,244,000 | 663 |
| 2023-04-24 | 672 | 677 | 667 | 673 | 8,524,400 | 673 |
| 2023-04-21 | 680 | 683 | 665 | 665 | 14,800,700 | 665 |
| 2023-04-20 | 680 | 695 | 678 | 687 | 13,241,700 | 687 |
| 2023-04-19 | 691 | 692 | 675 | 676 | 11,553,000 | 676 |
| 2023-04-18 | 682 | 691 | 674 | 686 | 17,306,100 | 686 |
| 2023-04-17 | 671 | 677 | 668 | 675 | 9,319,000 | 675 |
| 2023-04-14 | 658 | 673 | 655 | 670 | 16,826,300 | 670 |
| 2023-04-13 | 638 | 651 | 636 | 651 | 9,294,000 | 651 |
| 2023-04-12 | 634 | 646 | 632 | 642 | 8,951,800 | 642 |
| 2023-04-11 | 642 | 651 | 639 | 640 | 9,779,300 | 640 |
| 2023-04-10 | 625 | 640 | 623 | 638 | 9,130,200 | 638 |
| 2023-04-07 | 625 | 629 | 622 | 623 | 5,941,200 | 623 |
| 2023-04-06 | 615 | 622 | 608 | 621 | 12,566,800 | 621 |
| 2023-04-05 | 619 | 629 | 619 | 625 | 8,684,200 | 625 |
| 2023-04-04 | 626 | 628 | 617 | 619 | 9,108,600 | 619 |
| 2023-04-03 | 623 | 634 | 619 | 629 | 8,633,200 | 629 |
| 2023-03-31 | 618 | 620 | 612 | 614 | 9,640,900 | 614 |
| 2023-03-30 | 615 | 619 | 608 | 614 | 9,682,400 | 614 |
| 2023-03-29 | 617 | 625 | 613 | 616 | 10,443,400 | 616 |
| 2023-03-28 | 620 | 628 | 613 | 627 | 8,545,000 | 627 |
| 2023-03-27 | 632 | 633 | 620 | 623 | 6,871,300 | 623 |
| 2023-03-24 | 638 | 644 | 632 | 634 | 7,022,700 | 634 |
| 2023-03-23 | 652 | 655 | 630 | 638 | 13,300,800 | 638 |
| 2023-03-22 | 627 | 668 | 624 | 654 | 19,554,400 | 654 |
| 2023-03-20 | 625 | 630 | 617 | 618 | 6,623,900 | 618 |
| 2023-03-17 | 622 | 630 | 616 | 628 | 9,629,300 | 628 |
| 2023-03-16 | 617 | 622 | 612 | 622 | 11,889,500 | 622 |
| 2023-03-15 | 637 | 639 | 625 | 627 | 7,728,200 | 627 |
| 2023-03-14 | 643 | 644 | 628 | 629 | 10,780,100 | 629 |
| 2023-03-13 | 643 | 652 | 641 | 648 | 9,662,600 | 648 |
| 2023-03-10 | 671 | 674 | 652 | 653 | 12,029,400 | 653 |
| 2023-03-09 | 673 | 681 | 667 | 681 | 6,954,800 | 681 |
| 2023-03-08 | 676 | 677 | 663 | 668 | 7,545,100 | 668 |
| 2023-03-07 | 675 | 680 | 671 | 676 | 5,566,900 | 676 |
| 2023-03-06 | 682 | 686 | 679 | 679 | 6,200,500 | 679 |
| 2023-03-03 | 681 | 682 | 673 | 676 | 7,033,100 | 676 |
| 2023-03-02 | 674 | 677 | 668 | 674 | 6,861,700 | 674 |
| 2023-03-01 | 675 | 680 | 667 | 680 | 6,823,800 | 680 |
| 2023-02-28 | 670 | 676 | 668 | 672 | 8,273,000 | 672 |
| 2023-02-27 | 666 | 673 | 665 | 667 | 4,010,200 | 667 |
| 2023-02-24 | 664 | 675 | 661 | 673 | 6,769,400 | 673 |
| 2023-02-22 | 676 | 677 | 663 | 666 | 9,923,000 | 666 |
| 2023-02-21 | 691 | 693 | 676 | 685 | 8,809,600 | 685 |
| 2023-02-20 | 673 | 694 | 672 | 691 | 8,435,400 | 691 |
| 2023-02-17 | 710 | 710 | 675 | 679 | 20,860,500 | 679 |
| 2023-02-16 | 712 | 724 | 700 | 716 | 25,820,600 | 716 |
| 2023-02-15 | 639 | 714 | 637 | 713 | 57,055,900 | 713 |
| 2023-02-14 | 673 | 674 | 657 | 662 | 8,220,300 | 662 |
| 2023-02-13 | 658 | 672 | 652 | 672 | 9,910,400 | 672 |
| 2023-02-10 | 660 | 669 | 658 | 660 | 11,303,400 | 660 |
| 2023-02-09 | 661 | 669 | 658 | 667 | 6,720,500 | 667 |
| 2023-02-08 | 673 | 676 | 665 | 670 | 5,574,100 | 670 |
| 2023-02-07 | 663 | 675 | 661 | 674 | 5,867,200 | 674 |
| 2023-02-06 | 671 | 672 | 665 | 667 | 7,078,700 | 667 |
| 2023-02-03 | 672 | 677 | 663 | 675 | 7,309,300 | 675 |
| 2023-02-02 | 680 | 682 | 667 | 667 | 8,027,400 | 667 |
| 2023-02-01 | 664 | 679 | 663 | 667 | 9,838,400 | 667 |
| 2023-01-31 | 664 | 668 | 655 | 657 | 7,714,900 | 657 |
| 2023-01-30 | 675 | 678 | 665 | 671 | 6,509,000 | 671 |
| 2023-01-27 | 657 | 672 | 656 | 672 | 11,052,200 | 672 |
| 2023-01-26 | 661 | 662 | 652 | 653 | 4,706,800 | 653 |
| 2023-01-25 | 651 | 661 | 648 | 658 | 5,450,300 | 658 |
| 2023-01-24 | 661 | 665 | 655 | 661 | 8,038,000 | 661 |
| 2023-01-23 | 640 | 657 | 640 | 655 | 13,574,300 | 655 |
| 2023-01-20 | 625 | 636 | 620 | 633 | 8,739,200 | 633 |
| 2023-01-19 | 625 | 633 | 623 | 628 | 5,566,800 | 628 |
| 2023-01-18 | 628 | 635 | 624 | 632 | 8,541,500 | 632 |
| 2023-01-17 | 622 | 629 | 618 | 625 | 5,838,700 | 625 |
| 2023-01-16 | 623 | 631 | 620 | 625 | 6,552,900 | 625 |
| 2023-01-13 | 625 | 629 | 619 | 622 | 6,611,600 | 622 |
| 2023-01-12 | 625 | 632 | 623 | 630 | 12,432,200 | 630 |
| 2023-01-11 | 624 | 626 | 618 | 618 | 7,332,100 | 618 |
| 2023-01-10 | 630 | 632 | 611 | 619 | 10,399,000 | 619 |
| 2023-01-06 | 617 | 624 | 612 | 624 | 9,778,900 | 624 |
| 2023-01-05 | 587 | 624 | 586 | 624 | 19,305,600 | 624 |
| 2023-01-04 | 591 | 592 | 584 | 586 | 9,073,800 | 586 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
