4912 ライオン(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 | 1,305.5 | 1,308.5 | 1,299 | 1,308.5 | 941,400 | 1,308.50 |
| 2023-12-28 | 1,300.5 | 1,309.5 | 1,292 | 1,308.5 | 1,497,800 | 1,308.50 |
| 2023-12-27 | 1,320 | 1,327 | 1,319.5 | 1,323 | 2,348,600 | 1,323 |
| 2023-12-26 | 1,320 | 1,322.5 | 1,314.5 | 1,319.5 | 1,139,700 | 1,319.50 |
| 2023-12-25 | 1,331 | 1,335 | 1,319 | 1,320 | 1,438,900 | 1,320 |
| 2023-12-22 | 1,313 | 1,327 | 1,310 | 1,324 | 1,447,300 | 1,324 |
| 2023-12-21 | 1,317.5 | 1,323 | 1,304.5 | 1,305 | 1,581,900 | 1,305 |
| 2023-12-20 | 1,309.5 | 1,322.5 | 1,307.5 | 1,317.5 | 1,835,900 | 1,317.50 |
| 2023-12-19 | 1,309 | 1,310.5 | 1,300.5 | 1,309 | 1,166,200 | 1,309 |
| 2023-12-18 | 1,299.5 | 1,307 | 1,296 | 1,306.5 | 1,299,500 | 1,306.50 |
| 2023-12-15 | 1,314.5 | 1,317.5 | 1,297.5 | 1,305 | 2,421,900 | 1,305 |
| 2023-12-14 | 1,325.5 | 1,326 | 1,311 | 1,320.5 | 1,267,400 | 1,320.50 |
| 2023-12-13 | 1,323 | 1,327 | 1,304 | 1,308.5 | 1,433,300 | 1,308.50 |
| 2023-12-12 | 1,331 | 1,337.5 | 1,319 | 1,326 | 1,524,600 | 1,326 |
| 2023-12-11 | 1,315 | 1,323.5 | 1,309.5 | 1,321 | 1,530,700 | 1,321 |
| 2023-12-08 | 1,305.5 | 1,312 | 1,300.5 | 1,311 | 1,932,200 | 1,311 |
| 2023-12-07 | 1,298 | 1,301 | 1,294.5 | 1,298 | 1,054,400 | 1,298 |
| 2023-12-06 | 1,296.5 | 1,303 | 1,294 | 1,302 | 1,077,100 | 1,302 |
| 2023-12-05 | 1,289.5 | 1,303.5 | 1,289.5 | 1,296.5 | 1,456,500 | 1,296.50 |
| 2023-12-04 | 1,298.5 | 1,302.5 | 1,290 | 1,290 | 1,998,100 | 1,290 |
| 2023-12-01 | 1,312.5 | 1,319 | 1,298 | 1,300.5 | 1,446,000 | 1,300.50 |
| 2023-11-30 | 1,305.5 | 1,309 | 1,294 | 1,294 | 3,327,500 | 1,294 |
| 2023-11-29 | 1,305.5 | 1,315.5 | 1,305.5 | 1,310 | 1,034,300 | 1,310 |
| 2023-11-28 | 1,313 | 1,313.5 | 1,303 | 1,309.5 | 1,071,000 | 1,309.50 |
| 2023-11-27 | 1,320 | 1,323.5 | 1,306 | 1,308.5 | 1,943,200 | 1,308.50 |
| 2023-11-24 | 1,328 | 1,330.5 | 1,316 | 1,325 | 1,349,100 | 1,325 |
| 2023-11-22 | 1,340 | 1,340 | 1,317.5 | 1,318 | 1,617,100 | 1,318 |
| 2023-11-21 | 1,344.5 | 1,346 | 1,319 | 1,336.5 | 1,389,000 | 1,336.50 |
| 2023-11-20 | 1,335 | 1,358 | 1,333 | 1,341 | 1,677,500 | 1,341 |
| 2023-11-17 | 1,314 | 1,334 | 1,310 | 1,332 | 1,508,500 | 1,332 |
| 2023-11-16 | 1,312 | 1,318.5 | 1,303.5 | 1,303.5 | 1,174,600 | 1,303.50 |
| 2023-11-15 | 1,313 | 1,313.5 | 1,300 | 1,312 | 1,617,900 | 1,312 |
| 2023-11-14 | 1,303.5 | 1,309 | 1,298.5 | 1,304 | 1,448,300 | 1,304 |
| 2023-11-13 | 1,326.5 | 1,327.5 | 1,297.5 | 1,300 | 2,512,000 | 1,300 |
| 2023-11-10 | 1,300 | 1,322.5 | 1,294 | 1,317.5 | 2,544,300 | 1,317.50 |
| 2023-11-09 | 1,290.5 | 1,305.5 | 1,280 | 1,291.5 | 4,127,600 | 1,291.50 |
| 2023-11-08 | 1,270 | 1,304 | 1,265 | 1,284 | 7,733,800 | 1,284 |
| 2023-11-07 | 1,460.5 | 1,460.5 | 1,433.5 | 1,443 | 1,353,600 | 1,443 |
| 2023-11-06 | 1,459 | 1,459.5 | 1,443.5 | 1,451 | 1,441,100 | 1,451 |
| 2023-11-02 | 1,453 | 1,457 | 1,442.5 | 1,447 | 767,900 | 1,447 |
| 2023-11-01 | 1,472 | 1,475 | 1,454 | 1,455 | 825,600 | 1,455 |
| 2023-10-31 | 1,436.5 | 1,453.5 | 1,428.5 | 1,451.5 | 987,300 | 1,451.50 |
| 2023-10-30 | 1,436.5 | 1,440 | 1,414.5 | 1,419 | 811,300 | 1,419 |
| 2023-10-27 | 1,438.5 | 1,446.5 | 1,431 | 1,444.5 | 695,700 | 1,444.50 |
| 2023-10-26 | 1,440 | 1,454.5 | 1,437 | 1,444 | 604,900 | 1,444 |
| 2023-10-25 | 1,445.5 | 1,446.5 | 1,431.5 | 1,435.5 | 591,700 | 1,435.50 |
| 2023-10-24 | 1,429.5 | 1,439.5 | 1,421.5 | 1,438.5 | 762,400 | 1,438.50 |
| 2023-10-23 | 1,430 | 1,438.5 | 1,425.5 | 1,431.5 | 1,028,200 | 1,431.50 |
| 2023-10-20 | 1,428.5 | 1,428.5 | 1,410.5 | 1,418 | 822,000 | 1,418 |
| 2023-10-19 | 1,410 | 1,426.5 | 1,409 | 1,418 | 826,600 | 1,418 |
| 2023-10-18 | 1,413 | 1,415 | 1,399 | 1,408.5 | 725,000 | 1,408.50 |
| 2023-10-17 | 1,400 | 1,415 | 1,398 | 1,409 | 650,300 | 1,409 |
| 2023-10-16 | 1,414 | 1,414.5 | 1,389 | 1,391.5 | 955,500 | 1,391.50 |
| 2023-10-13 | 1,405 | 1,408 | 1,396 | 1,404.5 | 1,082,200 | 1,404.50 |
| 2023-10-12 | 1,420 | 1,420.5 | 1,405.5 | 1,412 | 927,800 | 1,412 |
| 2023-10-11 | 1,437 | 1,438.5 | 1,413 | 1,415 | 951,900 | 1,415 |
| 2023-10-10 | 1,427 | 1,443.5 | 1,417.5 | 1,435.5 | 1,050,300 | 1,435.50 |
| 2023-10-06 | 1,447 | 1,451.5 | 1,421.5 | 1,427 | 1,163,000 | 1,427 |
| 2023-10-05 | 1,435 | 1,451 | 1,427 | 1,442 | 1,211,200 | 1,442 |
| 2023-10-04 | 1,440 | 1,456 | 1,433 | 1,445 | 893,000 | 1,445 |
| 2023-10-03 | 1,452 | 1,456 | 1,433 | 1,443.5 | 875,700 | 1,443.50 |
| 2023-10-02 | 1,480 | 1,483 | 1,447.5 | 1,452 | 1,248,900 | 1,452 |
| 2023-09-29 | 1,475 | 1,481.5 | 1,467 | 1,476 | 1,514,200 | 1,476 |
| 2023-09-28 | 1,457.5 | 1,480 | 1,455 | 1,471 | 1,845,500 | 1,471 |
| 2023-09-27 | 1,436 | 1,468 | 1,430 | 1,466.5 | 1,537,300 | 1,466.50 |
| 2023-09-26 | 1,451 | 1,460.5 | 1,439.5 | 1,443 | 1,267,700 | 1,443 |
| 2023-09-25 | 1,420 | 1,450 | 1,414.5 | 1,448 | 1,292,100 | 1,448 |
| 2023-09-22 | 1,425 | 1,428 | 1,410 | 1,417.5 | 1,412,400 | 1,417.50 |
| 2023-09-21 | 1,451.5 | 1,452.5 | 1,430.5 | 1,436 | 1,392,700 | 1,436 |
| 2023-09-20 | 1,466 | 1,472.5 | 1,456 | 1,464.5 | 1,369,500 | 1,464.50 |
| 2023-09-19 | 1,504 | 1,504 | 1,459 | 1,471 | 1,984,000 | 1,471 |
| 2023-09-15 | 1,514 | 1,517 | 1,487 | 1,490 | 1,597,700 | 1,490 |
| 2023-09-14 | 1,510 | 1,520 | 1,510 | 1,513.5 | 571,100 | 1,513.50 |
| 2023-09-13 | 1,519 | 1,519 | 1,495.5 | 1,507.5 | 725,300 | 1,507.50 |
| 2023-09-12 | 1,526.5 | 1,537 | 1,503 | 1,511.5 | 945,000 | 1,511.50 |
| 2023-09-11 | 1,551.5 | 1,552 | 1,517 | 1,524 | 919,600 | 1,524 |
| 2023-09-08 | 1,560 | 1,567 | 1,548.5 | 1,553.5 | 708,500 | 1,553.50 |
| 2023-09-07 | 1,546 | 1,560 | 1,544.5 | 1,559 | 697,600 | 1,559 |
| 2023-09-06 | 1,575 | 1,575 | 1,548 | 1,554.5 | 932,700 | 1,554.50 |
| 2023-09-05 | 1,605 | 1,607 | 1,567.5 | 1,579.5 | 1,007,100 | 1,579.50 |
| 2023-09-04 | 1,595 | 1,606.5 | 1,590.5 | 1,603 | 1,361,200 | 1,603 |
| 2023-09-01 | 1,579.5 | 1,594 | 1,568 | 1,591.5 | 873,000 | 1,591.50 |
| 2023-08-31 | 1,577 | 1,588.5 | 1,569 | 1,585.5 | 1,216,400 | 1,585.50 |
| 2023-08-30 | 1,575 | 1,599 | 1,573.5 | 1,588.5 | 1,366,200 | 1,588.50 |
| 2023-08-29 | 1,562.5 | 1,583 | 1,560 | 1,574 | 1,046,700 | 1,574 |
| 2023-08-28 | 1,566 | 1,577.5 | 1,558.5 | 1,568.5 | 1,311,900 | 1,568.50 |
| 2023-08-25 | 1,564.5 | 1,601.5 | 1,553 | 1,571 | 2,731,700 | 1,571 |
| 2023-08-24 | 1,513 | 1,527.5 | 1,508.5 | 1,524.5 | 847,200 | 1,524.50 |
| 2023-08-23 | 1,522 | 1,532.5 | 1,516.5 | 1,516.5 | 810,500 | 1,516.50 |
| 2023-08-22 | 1,518.5 | 1,526.5 | 1,508 | 1,525 | 911,400 | 1,525 |
| 2023-08-21 | 1,512 | 1,521.5 | 1,507.5 | 1,517.5 | 848,600 | 1,517.50 |
| 2023-08-18 | 1,510.5 | 1,513.5 | 1,499.5 | 1,507 | 885,800 | 1,507 |
| 2023-08-17 | 1,529.5 | 1,529.5 | 1,507 | 1,515.5 | 1,026,200 | 1,515.50 |
| 2023-08-16 | 1,524.5 | 1,533 | 1,520.5 | 1,531 | 789,700 | 1,531 |
| 2023-08-15 | 1,532 | 1,533.5 | 1,508.5 | 1,526 | 1,342,300 | 1,526 |
| 2023-08-14 | 1,523 | 1,548 | 1,518.5 | 1,541.5 | 1,389,600 | 1,541.50 |
| 2023-08-10 | 1,537 | 1,543 | 1,513 | 1,530 | 2,068,300 | 1,530 |
| 2023-08-09 | 1,500 | 1,543.5 | 1,482.5 | 1,538 | 5,117,300 | 1,538 |
| 2023-08-08 | 1,469.5 | 1,494 | 1,444 | 1,485 | 7,140,700 | 1,485 |
| 2023-08-07 | 1,347 | 1,377 | 1,346 | 1,376.5 | 2,021,500 | 1,376.50 |
| 2023-08-04 | 1,332 | 1,342.5 | 1,331 | 1,340.5 | 1,136,700 | 1,340.50 |
| 2023-08-03 | 1,340 | 1,346 | 1,332 | 1,334 | 1,633,400 | 1,334 |
| 2023-08-02 | 1,355 | 1,359 | 1,346.5 | 1,357 | 1,101,800 | 1,357 |
| 2023-08-01 | 1,359.5 | 1,368.5 | 1,356.5 | 1,363.5 | 1,148,300 | 1,363.50 |
| 2023-07-31 | 1,359 | 1,361.5 | 1,351 | 1,359.5 | 1,852,100 | 1,359.50 |
| 2023-07-28 | 1,344 | 1,348.5 | 1,337.5 | 1,341 | 4,098,100 | 1,341 |
| 2023-07-27 | 1,360 | 1,361 | 1,345 | 1,356 | 945,900 | 1,356 |
| 2023-07-26 | 1,335 | 1,357.5 | 1,335 | 1,357.5 | 1,551,800 | 1,357.50 |
| 2023-07-25 | 1,339 | 1,342 | 1,333.5 | 1,338 | 1,013,800 | 1,338 |
| 2023-07-24 | 1,344 | 1,344.5 | 1,335.5 | 1,338.5 | 938,600 | 1,338.50 |
| 2023-07-21 | 1,340 | 1,343.5 | 1,334.5 | 1,339.5 | 1,163,900 | 1,339.50 |
| 2023-07-20 | 1,341 | 1,342.5 | 1,333 | 1,334.5 | 995,000 | 1,334.50 |
| 2023-07-19 | 1,340 | 1,346 | 1,334 | 1,339.5 | 939,500 | 1,339.50 |
| 2023-07-18 | 1,332 | 1,343 | 1,330.5 | 1,335.5 | 933,900 | 1,335.50 |
| 2023-07-14 | 1,334 | 1,337.5 | 1,325 | 1,335 | 997,700 | 1,335 |
| 2023-07-13 | 1,337 | 1,339.5 | 1,332 | 1,335 | 1,025,200 | 1,335 |
| 2023-07-12 | 1,335.5 | 1,340 | 1,327 | 1,333.5 | 1,109,400 | 1,333.50 |
| 2023-07-11 | 1,337 | 1,341 | 1,329.5 | 1,332.5 | 1,303,600 | 1,332.50 |
| 2023-07-10 | 1,339.5 | 1,348 | 1,331 | 1,343 | 1,193,500 | 1,343 |
| 2023-07-07 | 1,339.5 | 1,344.5 | 1,333 | 1,339.5 | 1,012,800 | 1,339.50 |
| 2023-07-06 | 1,354.5 | 1,358.5 | 1,334 | 1,344.5 | 1,830,000 | 1,344.50 |
| 2023-07-05 | 1,357 | 1,366.5 | 1,356 | 1,361.5 | 898,700 | 1,361.50 |
| 2023-07-04 | 1,358 | 1,364.5 | 1,354 | 1,356 | 892,200 | 1,356 |
| 2023-07-03 | 1,353 | 1,363.5 | 1,351.5 | 1,359.5 | 805,300 | 1,359.50 |
| 2023-06-30 | 1,361.5 | 1,361.5 | 1,336.5 | 1,342.5 | 1,489,000 | 1,342.50 |
| 2023-06-29 | 1,367.5 | 1,369 | 1,353 | 1,356.5 | 1,534,700 | 1,356.50 |
| 2023-06-28 | 1,375 | 1,383.5 | 1,374 | 1,382.5 | 1,029,200 | 1,382.50 |
| 2023-06-27 | 1,392 | 1,392.5 | 1,369.5 | 1,372.5 | 1,333,300 | 1,372.50 |
| 2023-06-26 | 1,380 | 1,393.5 | 1,372 | 1,392 | 1,116,600 | 1,392 |
| 2023-06-23 | 1,390 | 1,390 | 1,373.5 | 1,377.5 | 1,909,000 | 1,377.50 |
| 2023-06-22 | 1,394.5 | 1,397.5 | 1,388 | 1,390 | 1,432,700 | 1,390 |
| 2023-06-21 | 1,387 | 1,401.5 | 1,386 | 1,393.5 | 1,315,000 | 1,393.50 |
| 2023-06-20 | 1,389 | 1,389.5 | 1,374 | 1,384 | 1,151,300 | 1,384 |
| 2023-06-19 | 1,396 | 1,402.5 | 1,385.5 | 1,393.5 | 826,700 | 1,393.50 |
| 2023-06-16 | 1,381 | 1,394 | 1,380.5 | 1,394 | 1,717,200 | 1,394 |
| 2023-06-15 | 1,382 | 1,387 | 1,374.5 | 1,378 | 1,044,100 | 1,378 |
| 2023-06-14 | 1,388.5 | 1,388.5 | 1,379.5 | 1,382.5 | 1,245,700 | 1,382.50 |
| 2023-06-13 | 1,384 | 1,387.5 | 1,377 | 1,384 | 1,507,200 | 1,384 |
| 2023-06-12 | 1,381.5 | 1,388.5 | 1,376.5 | 1,380 | 772,300 | 1,380 |
| 2023-06-09 | 1,377 | 1,386.5 | 1,373 | 1,376.5 | 1,411,500 | 1,376.50 |
| 2023-06-08 | 1,375 | 1,381.5 | 1,371 | 1,376.5 | 966,700 | 1,376.50 |
| 2023-06-07 | 1,380 | 1,386 | 1,371 | 1,377 | 1,048,400 | 1,377 |
| 2023-06-06 | 1,381 | 1,381 | 1,369.5 | 1,379.5 | 967,500 | 1,379.50 |
| 2023-06-05 | 1,386 | 1,391 | 1,376 | 1,378.5 | 1,349,400 | 1,378.50 |
| 2023-06-02 | 1,351 | 1,377 | 1,351 | 1,375 | 1,073,500 | 1,375 |
| 2023-06-01 | 1,349 | 1,370 | 1,346 | 1,351 | 1,244,900 | 1,351 |
| 2023-05-31 | 1,350 | 1,367 | 1,345 | 1,346 | 3,769,200 | 1,346 |
| 2023-05-30 | 1,370 | 1,375 | 1,353 | 1,360 | 1,454,000 | 1,360 |
| 2023-05-29 | 1,380 | 1,383 | 1,367 | 1,370 | 1,368,700 | 1,370 |
| 2023-05-26 | 1,392 | 1,393 | 1,377 | 1,377 | 1,517,000 | 1,377 |
| 2023-05-25 | 1,406 | 1,408 | 1,388 | 1,388 | 1,764,900 | 1,388 |
| 2023-05-24 | 1,424 | 1,424 | 1,406 | 1,408 | 1,445,400 | 1,408 |
| 2023-05-23 | 1,435 | 1,439 | 1,422 | 1,423 | 1,543,700 | 1,423 |
| 2023-05-22 | 1,425 | 1,446 | 1,425 | 1,444 | 1,596,100 | 1,444 |
| 2023-05-19 | 1,423 | 1,433 | 1,418 | 1,428 | 1,010,400 | 1,428 |
| 2023-05-18 | 1,420 | 1,424 | 1,413 | 1,423 | 1,240,600 | 1,423 |
| 2023-05-17 | 1,426 | 1,430 | 1,416 | 1,419 | 1,088,800 | 1,419 |
| 2023-05-16 | 1,419 | 1,422 | 1,412 | 1,419 | 892,600 | 1,419 |
| 2023-05-15 | 1,415 | 1,425 | 1,409 | 1,411 | 1,171,100 | 1,411 |
| 2023-05-12 | 1,408 | 1,422 | 1,403 | 1,408 | 1,195,100 | 1,408 |
| 2023-05-11 | 1,417 | 1,424 | 1,402 | 1,402 | 1,654,100 | 1,402 |
| 2023-05-10 | 1,440 | 1,440 | 1,416 | 1,417 | 2,768,700 | 1,417 |
| 2023-05-09 | 1,465 | 1,486 | 1,458 | 1,483 | 1,324,100 | 1,483 |
| 2023-05-08 | 1,481 | 1,498 | 1,467 | 1,470 | 1,012,900 | 1,470 |
| 2023-05-02 | 1,502 | 1,505 | 1,471 | 1,481 | 992,800 | 1,481 |
| 2023-05-01 | 1,485 | 1,504 | 1,485 | 1,504 | 716,900 | 1,504 |
| 2023-04-28 | 1,466 | 1,482 | 1,463 | 1,482 | 734,300 | 1,482 |
| 2023-04-27 | 1,467 | 1,469 | 1,457 | 1,459 | 753,100 | 1,459 |
| 2023-04-26 | 1,464 | 1,478 | 1,460 | 1,466 | 571,400 | 1,466 |
| 2023-04-25 | 1,465 | 1,473 | 1,459 | 1,464 | 811,700 | 1,464 |
| 2023-04-24 | 1,468 | 1,471 | 1,454 | 1,459 | 716,000 | 1,459 |
| 2023-04-21 | 1,445 | 1,464 | 1,444 | 1,455 | 951,800 | 1,455 |
| 2023-04-20 | 1,450 | 1,451 | 1,440 | 1,445 | 692,200 | 1,445 |
| 2023-04-19 | 1,441 | 1,447 | 1,430 | 1,442 | 906,800 | 1,442 |
| 2023-04-18 | 1,425 | 1,437 | 1,423 | 1,434 | 963,400 | 1,434 |
| 2023-04-17 | 1,430 | 1,438 | 1,416 | 1,423 | 1,152,700 | 1,423 |
| 2023-04-14 | 1,442 | 1,442 | 1,425 | 1,432 | 851,800 | 1,432 |
| 2023-04-13 | 1,434 | 1,439 | 1,424 | 1,428 | 728,700 | 1,428 |
| 2023-04-12 | 1,419 | 1,429 | 1,416 | 1,424 | 617,700 | 1,424 |
| 2023-04-11 | 1,421 | 1,434 | 1,412 | 1,415 | 909,200 | 1,415 |
| 2023-04-10 | 1,410 | 1,418 | 1,407 | 1,414 | 696,100 | 1,414 |
| 2023-04-07 | 1,427 | 1,427 | 1,404 | 1,404 | 751,200 | 1,404 |
| 2023-04-06 | 1,428 | 1,433 | 1,418 | 1,430 | 1,025,500 | 1,430 |
| 2023-04-05 | 1,460 | 1,460 | 1,444 | 1,448 | 771,100 | 1,448 |
| 2023-04-04 | 1,447 | 1,460 | 1,441 | 1,460 | 1,258,100 | 1,460 |
| 2023-04-03 | 1,440 | 1,449 | 1,425 | 1,440 | 882,900 | 1,440 |
| 2023-03-31 | 1,453 | 1,460 | 1,431 | 1,431 | 986,200 | 1,431 |
| 2023-03-30 | 1,452 | 1,456 | 1,445 | 1,456 | 634,800 | 1,456 |
| 2023-03-29 | 1,449 | 1,459 | 1,436 | 1,458 | 1,063,600 | 1,458 |
| 2023-03-28 | 1,449 | 1,456 | 1,440 | 1,446 | 684,000 | 1,446 |
| 2023-03-27 | 1,458 | 1,459 | 1,444 | 1,449 | 632,000 | 1,449 |
| 2023-03-24 | 1,448 | 1,457 | 1,441 | 1,450 | 631,700 | 1,450 |
| 2023-03-23 | 1,460 | 1,461 | 1,430 | 1,442 | 692,300 | 1,442 |
| 2023-03-22 | 1,467 | 1,485 | 1,458 | 1,458 | 843,100 | 1,458 |
| 2023-03-20 | 1,477 | 1,483 | 1,453 | 1,454 | 842,500 | 1,454 |
| 2023-03-17 | 1,445 | 1,468 | 1,438 | 1,467 | 1,008,000 | 1,467 |
| 2023-03-16 | 1,430 | 1,460 | 1,426 | 1,453 | 990,700 | 1,453 |
| 2023-03-15 | 1,464 | 1,464 | 1,440 | 1,449 | 618,600 | 1,449 |
| 2023-03-14 | 1,455 | 1,457 | 1,443 | 1,449 | 829,900 | 1,449 |
| 2023-03-13 | 1,470 | 1,472 | 1,451 | 1,458 | 570,300 | 1,458 |
| 2023-03-10 | 1,487 | 1,494 | 1,465 | 1,475 | 950,300 | 1,475 |
| 2023-03-09 | 1,476 | 1,496 | 1,474 | 1,489 | 1,003,500 | 1,489 |
| 2023-03-08 | 1,465 | 1,468 | 1,455 | 1,463 | 609,000 | 1,463 |
| 2023-03-07 | 1,466 | 1,478 | 1,458 | 1,462 | 874,600 | 1,462 |
| 2023-03-06 | 1,464 | 1,470 | 1,457 | 1,467 | 561,200 | 1,467 |
| 2023-03-03 | 1,467 | 1,481 | 1,459 | 1,468 | 689,000 | 1,468 |
| 2023-03-02 | 1,461 | 1,466 | 1,447 | 1,451 | 561,300 | 1,451 |
| 2023-03-01 | 1,490 | 1,491 | 1,456 | 1,461 | 609,300 | 1,461 |
| 2023-02-28 | 1,451 | 1,471 | 1,448 | 1,468 | 828,600 | 1,468 |
| 2023-02-27 | 1,454 | 1,465 | 1,450 | 1,460 | 510,800 | 1,460 |
| 2023-02-24 | 1,456 | 1,464 | 1,446 | 1,454 | 486,900 | 1,454 |
| 2023-02-22 | 1,460 | 1,463 | 1,438 | 1,448 | 542,000 | 1,448 |
| 2023-02-21 | 1,470 | 1,473 | 1,451 | 1,455 | 677,200 | 1,455 |
| 2023-02-20 | 1,480 | 1,490 | 1,473 | 1,476 | 513,500 | 1,476 |
| 2023-02-17 | 1,477 | 1,479 | 1,457 | 1,463 | 695,600 | 1,463 |
| 2023-02-16 | 1,464 | 1,493 | 1,456 | 1,482 | 798,300 | 1,482 |
| 2023-02-15 | 1,462 | 1,479 | 1,448 | 1,453 | 1,480,400 | 1,453 |
| 2023-02-14 | 1,462 | 1,492 | 1,459 | 1,484 | 3,081,500 | 1,484 |
| 2023-02-13 | 1,408 | 1,408 | 1,393 | 1,405 | 887,200 | 1,405 |
| 2023-02-10 | 1,400 | 1,407 | 1,390 | 1,407 | 744,400 | 1,407 |
| 2023-02-09 | 1,416 | 1,416 | 1,402 | 1,402 | 475,500 | 1,402 |
| 2023-02-08 | 1,412 | 1,424 | 1,411 | 1,416 | 375,900 | 1,416 |
| 2023-02-07 | 1,403 | 1,416 | 1,402 | 1,410 | 568,700 | 1,410 |
| 2023-02-06 | 1,410 | 1,411 | 1,394 | 1,396 | 708,700 | 1,396 |
| 2023-02-03 | 1,415 | 1,418 | 1,398 | 1,401 | 839,900 | 1,401 |
| 2023-02-02 | 1,423 | 1,425 | 1,415 | 1,422 | 440,800 | 1,422 |
| 2023-02-01 | 1,445 | 1,445 | 1,425 | 1,425 | 515,000 | 1,425 |
| 2023-01-31 | 1,429 | 1,437 | 1,421 | 1,436 | 890,000 | 1,436 |
| 2023-01-30 | 1,411 | 1,421 | 1,406 | 1,421 | 691,700 | 1,421 |
| 2023-01-27 | 1,412 | 1,423 | 1,412 | 1,418 | 496,500 | 1,418 |
| 2023-01-26 | 1,420 | 1,426 | 1,408 | 1,413 | 735,400 | 1,413 |
| 2023-01-25 | 1,429 | 1,429 | 1,417 | 1,422 | 543,600 | 1,422 |
| 2023-01-24 | 1,416 | 1,426 | 1,411 | 1,418 | 577,600 | 1,418 |
| 2023-01-23 | 1,406 | 1,419 | 1,403 | 1,416 | 777,100 | 1,416 |
| 2023-01-20 | 1,406 | 1,410 | 1,393 | 1,396 | 715,300 | 1,396 |
| 2023-01-19 | 1,407 | 1,412 | 1,401 | 1,406 | 835,600 | 1,406 |
| 2023-01-18 | 1,418 | 1,421 | 1,382 | 1,405 | 1,702,100 | 1,405 |
| 2023-01-17 | 1,427 | 1,435 | 1,414 | 1,419 | 556,400 | 1,419 |
| 2023-01-16 | 1,410 | 1,442 | 1,404 | 1,421 | 802,200 | 1,421 |
| 2023-01-13 | 1,430 | 1,439 | 1,413 | 1,416 | 644,300 | 1,416 |
| 2023-01-12 | 1,435 | 1,443 | 1,428 | 1,434 | 518,200 | 1,434 |
| 2023-01-11 | 1,438 | 1,454 | 1,437 | 1,439 | 633,200 | 1,439 |
| 2023-01-10 | 1,441 | 1,457 | 1,433 | 1,437 | 746,800 | 1,437 |
| 2023-01-06 | 1,455 | 1,468 | 1,436 | 1,436 | 1,129,600 | 1,436 |
| 2023-01-05 | 1,466 | 1,469 | 1,452 | 1,460 | 812,900 | 1,460 |
| 2023-01-04 | 1,496 | 1,497 | 1,468 | 1,478 | 1,021,400 | 1,478 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株
