4927 (株)ポーラ・オルビスホールディングス 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 | 1,573 | 1,590.5 | 1,570 | 1,584 | 623,300 | 1,584 |
| 2023-12-28 | 1,555.5 | 1,579.5 | 1,546.5 | 1,575.5 | 1,032,900 | 1,575.50 |
| 2023-12-27 | 1,580.5 | 1,598 | 1,578.5 | 1,595 | 1,617,400 | 1,595 |
| 2023-12-26 | 1,592 | 1,593 | 1,573 | 1,579.5 | 1,282,400 | 1,579.50 |
| 2023-12-25 | 1,609 | 1,616 | 1,585.5 | 1,587 | 1,208,300 | 1,587 |
| 2023-12-22 | 1,595 | 1,612 | 1,594.5 | 1,607.5 | 867,300 | 1,607.50 |
| 2023-12-21 | 1,591 | 1,602.5 | 1,587.5 | 1,590 | 836,800 | 1,590 |
| 2023-12-20 | 1,597.5 | 1,604 | 1,590.5 | 1,593.5 | 687,300 | 1,593.50 |
| 2023-12-19 | 1,598 | 1,599 | 1,582 | 1,587.5 | 574,800 | 1,587.50 |
| 2023-12-18 | 1,580 | 1,584 | 1,566.5 | 1,579.5 | 806,600 | 1,579.50 |
| 2023-12-15 | 1,585.5 | 1,596 | 1,573.5 | 1,588 | 1,068,700 | 1,588 |
| 2023-12-14 | 1,593.5 | 1,596.5 | 1,565.5 | 1,579.5 | 1,017,300 | 1,579.50 |
| 2023-12-13 | 1,591 | 1,591 | 1,574.5 | 1,583.5 | 759,300 | 1,583.50 |
| 2023-12-12 | 1,594.5 | 1,594.5 | 1,572 | 1,579.5 | 893,700 | 1,579.50 |
| 2023-12-11 | 1,576 | 1,589 | 1,574 | 1,578.5 | 807,200 | 1,578.50 |
| 2023-12-08 | 1,579 | 1,592 | 1,572 | 1,575 | 780,300 | 1,575 |
| 2023-12-07 | 1,611 | 1,611.5 | 1,573 | 1,576.5 | 1,060,700 | 1,576.50 |
| 2023-12-06 | 1,582 | 1,616 | 1,582 | 1,611 | 1,225,100 | 1,611 |
| 2023-12-05 | 1,596 | 1,627 | 1,588.5 | 1,604 | 1,131,300 | 1,604 |
| 2023-12-04 | 1,568 | 1,589 | 1,555 | 1,586.5 | 978,000 | 1,586.50 |
| 2023-12-01 | 1,572 | 1,585 | 1,563 | 1,569 | 790,000 | 1,569 |
| 2023-11-30 | 1,580 | 1,580 | 1,553 | 1,558.5 | 992,600 | 1,558.50 |
| 2023-11-29 | 1,569 | 1,587.5 | 1,565.5 | 1,587 | 1,035,700 | 1,587 |
| 2023-11-28 | 1,575 | 1,590 | 1,559.5 | 1,587.5 | 1,107,000 | 1,587.50 |
| 2023-11-27 | 1,560 | 1,575 | 1,552.5 | 1,563 | 650,900 | 1,563 |
| 2023-11-24 | 1,550 | 1,554.5 | 1,539 | 1,551 | 495,600 | 1,551 |
| 2023-11-22 | 1,537.5 | 1,547 | 1,531.5 | 1,541.5 | 420,700 | 1,541.50 |
| 2023-11-21 | 1,539 | 1,541 | 1,525 | 1,534 | 616,400 | 1,534 |
| 2023-11-20 | 1,546 | 1,553 | 1,528.5 | 1,539.5 | 737,500 | 1,539.50 |
| 2023-11-17 | 1,519 | 1,545 | 1,518 | 1,542.5 | 844,700 | 1,542.50 |
| 2023-11-16 | 1,549.5 | 1,561.5 | 1,518 | 1,521.5 | 931,900 | 1,521.50 |
| 2023-11-15 | 1,540 | 1,549.5 | 1,531 | 1,548.5 | 823,400 | 1,548.50 |
| 2023-11-14 | 1,520 | 1,536 | 1,515 | 1,526 | 997,300 | 1,526 |
| 2023-11-13 | 1,531 | 1,538 | 1,500 | 1,503 | 1,370,200 | 1,503 |
| 2023-11-10 | 1,543 | 1,543 | 1,518.5 | 1,538.5 | 1,003,500 | 1,538.50 |
| 2023-11-09 | 1,536 | 1,544 | 1,515.5 | 1,544 | 1,374,600 | 1,544 |
| 2023-11-08 | 1,551 | 1,556.5 | 1,533 | 1,541.5 | 891,300 | 1,541.50 |
| 2023-11-07 | 1,555.5 | 1,560.5 | 1,535.5 | 1,550 | 1,184,700 | 1,550 |
| 2023-11-06 | 1,545 | 1,576.5 | 1,530.5 | 1,541 | 1,823,800 | 1,541 |
| 2023-11-02 | 1,500.5 | 1,526.5 | 1,498.5 | 1,516 | 1,594,000 | 1,516 |
| 2023-11-01 | 1,548 | 1,548 | 1,495 | 1,503.5 | 3,128,400 | 1,503.50 |
| 2023-10-31 | 1,514.5 | 1,548 | 1,495 | 1,514 | 4,241,000 | 1,514 |
| 2023-10-30 | 1,686 | 1,686 | 1,648.5 | 1,663.5 | 1,292,200 | 1,663.50 |
| 2023-10-27 | 1,685 | 1,688.5 | 1,665.5 | 1,688 | 628,300 | 1,688 |
| 2023-10-26 | 1,692 | 1,698 | 1,672 | 1,682 | 809,100 | 1,682 |
| 2023-10-25 | 1,702 | 1,704.5 | 1,680.5 | 1,683 | 758,200 | 1,683 |
| 2023-10-24 | 1,674 | 1,704 | 1,659 | 1,697 | 643,300 | 1,697 |
| 2023-10-23 | 1,653 | 1,681 | 1,646 | 1,672 | 1,001,000 | 1,672 |
| 2023-10-20 | 1,696 | 1,696.5 | 1,653.5 | 1,664.5 | 1,047,600 | 1,664.50 |
| 2023-10-19 | 1,695 | 1,716.5 | 1,691 | 1,694 | 512,300 | 1,694 |
| 2023-10-18 | 1,698 | 1,705 | 1,674.5 | 1,699 | 480,000 | 1,699 |
| 2023-10-17 | 1,684.5 | 1,702.5 | 1,681.5 | 1,689 | 464,800 | 1,689 |
| 2023-10-16 | 1,704 | 1,708 | 1,670.5 | 1,670.5 | 624,000 | 1,670.50 |
| 2023-10-13 | 1,736.5 | 1,737 | 1,686.5 | 1,697 | 1,051,300 | 1,697 |
| 2023-10-12 | 1,744.5 | 1,757.5 | 1,737 | 1,746.5 | 515,300 | 1,746.50 |
| 2023-10-11 | 1,764.5 | 1,775 | 1,742 | 1,751.5 | 565,900 | 1,751.50 |
| 2023-10-10 | 1,750.5 | 1,767.5 | 1,747.5 | 1,763.5 | 465,300 | 1,763.50 |
| 2023-10-06 | 1,780 | 1,781 | 1,749 | 1,749 | 736,700 | 1,749 |
| 2023-10-05 | 1,761.5 | 1,772.5 | 1,752.5 | 1,767.5 | 661,000 | 1,767.50 |
| 2023-10-04 | 1,738 | 1,789.5 | 1,733.5 | 1,772.5 | 790,900 | 1,772.50 |
| 2023-10-03 | 1,778 | 1,778 | 1,747 | 1,751.5 | 530,300 | 1,751.50 |
| 2023-10-02 | 1,798.5 | 1,805.5 | 1,766 | 1,769.5 | 738,100 | 1,769.50 |
| 2023-09-29 | 1,811.5 | 1,821 | 1,791.5 | 1,796.5 | 557,700 | 1,796.50 |
| 2023-09-28 | 1,806 | 1,816 | 1,794.5 | 1,811.5 | 713,600 | 1,811.50 |
| 2023-09-27 | 1,806 | 1,829.5 | 1,794.5 | 1,828 | 787,700 | 1,828 |
| 2023-09-26 | 1,800 | 1,817.5 | 1,797 | 1,802 | 711,100 | 1,802 |
| 2023-09-25 | 1,768.5 | 1,809.5 | 1,768.5 | 1,807 | 840,900 | 1,807 |
| 2023-09-22 | 1,747 | 1,776 | 1,742 | 1,764 | 745,300 | 1,764 |
| 2023-09-21 | 1,795 | 1,797 | 1,751 | 1,755.5 | 718,000 | 1,755.50 |
| 2023-09-20 | 1,808 | 1,824 | 1,791.5 | 1,794 | 710,500 | 1,794 |
| 2023-09-19 | 1,799 | 1,816.5 | 1,796.5 | 1,816.5 | 749,600 | 1,816.50 |
| 2023-09-15 | 1,819 | 1,819 | 1,776.5 | 1,805 | 1,590,500 | 1,805 |
| 2023-09-14 | 1,830 | 1,838.5 | 1,813 | 1,819 | 733,200 | 1,819 |
| 2023-09-13 | 1,844.5 | 1,845 | 1,822.5 | 1,822.5 | 692,300 | 1,822.50 |
| 2023-09-12 | 1,841 | 1,858.5 | 1,841 | 1,854 | 320,900 | 1,854 |
| 2023-09-11 | 1,846.5 | 1,854.5 | 1,831.5 | 1,841.5 | 330,100 | 1,841.50 |
| 2023-09-08 | 1,860 | 1,864.5 | 1,838.5 | 1,842 | 661,300 | 1,842 |
| 2023-09-07 | 1,875 | 1,879 | 1,865 | 1,868.5 | 503,800 | 1,868.50 |
| 2023-09-06 | 1,875.5 | 1,880.5 | 1,860.5 | 1,869.5 | 656,100 | 1,869.50 |
| 2023-09-05 | 1,879.5 | 1,885 | 1,864 | 1,873.5 | 519,700 | 1,873.50 |
| 2023-09-04 | 1,889.5 | 1,889.5 | 1,869.5 | 1,877 | 576,000 | 1,877 |
| 2023-09-01 | 1,870 | 1,884.5 | 1,863.5 | 1,882 | 628,600 | 1,882 |
| 2023-08-31 | 1,870.5 | 1,886.5 | 1,870 | 1,880.5 | 556,400 | 1,880.50 |
| 2023-08-30 | 1,880 | 1,881 | 1,868 | 1,875.5 | 450,300 | 1,875.50 |
| 2023-08-29 | 1,840 | 1,877.5 | 1,838 | 1,876 | 789,100 | 1,876 |
| 2023-08-28 | 1,860 | 1,873 | 1,822 | 1,826 | 1,047,900 | 1,826 |
| 2023-08-25 | 1,879 | 1,890.5 | 1,866.5 | 1,873 | 415,300 | 1,873 |
| 2023-08-24 | 1,892 | 1,900.5 | 1,880.5 | 1,888 | 523,000 | 1,888 |
| 2023-08-23 | 1,861 | 1,888 | 1,858 | 1,885.5 | 616,200 | 1,885.50 |
| 2023-08-22 | 1,898 | 1,899 | 1,861.5 | 1,866 | 765,700 | 1,866 |
| 2023-08-21 | 1,910 | 1,913.5 | 1,891.5 | 1,899.5 | 636,600 | 1,899.50 |
| 2023-08-18 | 1,925 | 1,935 | 1,901 | 1,908 | 518,900 | 1,908 |
| 2023-08-17 | 1,969.5 | 1,969.5 | 1,934.5 | 1,949.5 | 685,500 | 1,949.50 |
| 2023-08-16 | 1,917.5 | 1,962.5 | 1,914 | 1,961 | 715,400 | 1,961 |
| 2023-08-15 | 1,919 | 1,939 | 1,908.5 | 1,927 | 601,800 | 1,927 |
| 2023-08-14 | 1,950.5 | 1,965.5 | 1,914.5 | 1,917.5 | 779,100 | 1,917.50 |
| 2023-08-10 | 1,909 | 1,926.5 | 1,892.5 | 1,926.5 | 801,100 | 1,926.50 |
| 2023-08-09 | 1,894 | 1,907.5 | 1,870.5 | 1,904 | 944,000 | 1,904 |
| 2023-08-08 | 1,936.5 | 1,939.5 | 1,896.5 | 1,903.5 | 942,400 | 1,903.50 |
| 2023-08-07 | 1,916 | 1,936 | 1,900.5 | 1,936 | 815,600 | 1,936 |
| 2023-08-04 | 1,909 | 1,922 | 1,899 | 1,912 | 931,000 | 1,912 |
| 2023-08-03 | 1,900 | 1,925 | 1,896 | 1,905 | 749,000 | 1,905 |
| 2023-08-02 | 1,903 | 1,933 | 1,890.5 | 1,908.5 | 1,473,800 | 1,908.50 |
| 2023-08-01 | 1,906 | 1,990 | 1,860 | 1,890 | 3,324,900 | 1,890 |
| 2023-07-31 | 2,050 | 2,102 | 2,047.5 | 2,086 | 1,219,300 | 2,086 |
| 2023-07-28 | 2,021 | 2,042.5 | 2,006 | 2,024.5 | 644,100 | 2,024.50 |
| 2023-07-27 | 2,026.5 | 2,044 | 2,017.5 | 2,041.5 | 384,200 | 2,041.50 |
| 2023-07-26 | 2,021 | 2,042.5 | 2,009 | 2,035.5 | 547,300 | 2,035.50 |
| 2023-07-25 | 2,050 | 2,057.5 | 2,018.5 | 2,021 | 642,000 | 2,021 |
| 2023-07-24 | 2,080 | 2,083.5 | 2,050.5 | 2,059.5 | 456,100 | 2,059.50 |
| 2023-07-21 | 2,038.5 | 2,067 | 2,034 | 2,061 | 428,800 | 2,061 |
| 2023-07-20 | 2,038 | 2,068.5 | 2,034 | 2,042.5 | 476,200 | 2,042.50 |
| 2023-07-19 | 2,079 | 2,082 | 2,029 | 2,051 | 517,900 | 2,051 |
| 2023-07-18 | 2,084 | 2,100.5 | 2,059 | 2,060 | 422,900 | 2,060 |
| 2023-07-14 | 2,095.5 | 2,102.5 | 2,062 | 2,063.5 | 502,900 | 2,063.50 |
| 2023-07-13 | 2,120 | 2,126 | 2,083.5 | 2,097.5 | 477,900 | 2,097.50 |
| 2023-07-12 | 2,122 | 2,129 | 2,110.5 | 2,113.5 | 358,000 | 2,113.50 |
| 2023-07-11 | 2,136 | 2,136 | 2,116 | 2,123.5 | 375,400 | 2,123.50 |
| 2023-07-10 | 2,128 | 2,142.5 | 2,109 | 2,123 | 397,500 | 2,123 |
| 2023-07-07 | 2,130.5 | 2,158 | 2,117 | 2,128 | 397,000 | 2,128 |
| 2023-07-06 | 2,145 | 2,154.5 | 2,134 | 2,148.5 | 417,700 | 2,148.50 |
| 2023-07-05 | 2,185 | 2,195 | 2,153 | 2,160.5 | 788,200 | 2,160.50 |
| 2023-07-04 | 2,113.5 | 2,141.5 | 2,105.5 | 2,135 | 515,100 | 2,135 |
| 2023-07-03 | 2,122.5 | 2,126 | 2,106 | 2,118.5 | 359,200 | 2,118.50 |
| 2023-06-30 | 2,095 | 2,102.5 | 2,082 | 2,095 | 367,100 | 2,095 |
| 2023-06-29 | 2,100 | 2,112 | 2,090 | 2,102 | 355,600 | 2,102 |
| 2023-06-28 | 2,077.5 | 2,129.5 | 2,071 | 2,127 | 715,300 | 2,127 |
| 2023-06-27 | 2,099.5 | 2,106 | 2,074 | 2,079 | 508,200 | 2,079 |
| 2023-06-26 | 2,070 | 2,092 | 2,056 | 2,089.5 | 409,700 | 2,089.50 |
| 2023-06-23 | 2,107.5 | 2,111 | 2,067 | 2,086 | 665,000 | 2,086 |
| 2023-06-22 | 2,121 | 2,143 | 2,083 | 2,088 | 994,400 | 2,088 |
| 2023-06-21 | 2,190 | 2,216.5 | 2,117 | 2,126 | 1,230,100 | 2,126 |
| 2023-06-20 | 2,159.5 | 2,168.5 | 2,128.5 | 2,143 | 635,100 | 2,143 |
| 2023-06-19 | 2,168 | 2,184 | 2,150.5 | 2,160.5 | 585,500 | 2,160.50 |
| 2023-06-16 | 2,124.5 | 2,154.5 | 2,120.5 | 2,152.5 | 917,000 | 2,152.50 |
| 2023-06-15 | 2,126.5 | 2,135 | 2,116 | 2,125.5 | 780,100 | 2,125.50 |
| 2023-06-14 | 2,094 | 2,121 | 2,089.5 | 2,115 | 861,400 | 2,115 |
| 2023-06-13 | 2,085.5 | 2,095 | 2,071 | 2,082.5 | 672,700 | 2,082.50 |
| 2023-06-12 | 2,055 | 2,088.5 | 2,037 | 2,084.5 | 832,500 | 2,084.50 |
| 2023-06-09 | 2,011 | 2,057 | 2,007 | 2,049 | 666,900 | 2,049 |
| 2023-06-08 | 2,023 | 2,024 | 1,999 | 2,005 | 794,700 | 2,005 |
| 2023-06-07 | 1,995 | 2,027 | 1,982 | 1,983 | 886,700 | 1,983 |
| 2023-06-06 | 1,940 | 1,957 | 1,927 | 1,956.5 | 481,200 | 1,956.50 |
| 2023-06-05 | 1,985 | 2,000 | 1,952 | 1,957 | 752,400 | 1,957 |
| 2023-06-02 | 1,920 | 1,951 | 1,920 | 1,945 | 397,600 | 1,945 |
| 2023-06-01 | 1,917 | 1,952 | 1,897 | 1,913 | 725,000 | 1,913 |
| 2023-05-31 | 1,922 | 1,958 | 1,889 | 1,889 | 1,306,000 | 1,889 |
| 2023-05-30 | 1,951 | 1,957 | 1,933 | 1,943 | 293,800 | 1,943 |
| 2023-05-29 | 1,994 | 1,996 | 1,958 | 1,958 | 411,600 | 1,958 |
| 2023-05-26 | 1,980 | 1,995 | 1,965 | 1,989 | 516,500 | 1,989 |
| 2023-05-25 | 2,020 | 2,024 | 1,980 | 1,983 | 677,200 | 1,983 |
| 2023-05-24 | 2,049 | 2,050 | 2,022 | 2,024 | 659,000 | 2,024 |
| 2023-05-23 | 2,078 | 2,089 | 2,059 | 2,072 | 484,800 | 2,072 |
| 2023-05-22 | 2,045 | 2,079 | 2,043 | 2,076 | 334,600 | 2,076 |
| 2023-05-19 | 2,076 | 2,081 | 2,059 | 2,064 | 314,300 | 2,064 |
| 2023-05-18 | 2,105 | 2,105 | 2,067 | 2,086 | 440,700 | 2,086 |
| 2023-05-17 | 2,121 | 2,121 | 2,092 | 2,097 | 536,400 | 2,097 |
| 2023-05-16 | 2,086 | 2,113 | 2,076 | 2,113 | 564,300 | 2,113 |
| 2023-05-15 | 2,046 | 2,065 | 2,043 | 2,065 | 440,800 | 2,065 |
| 2023-05-12 | 2,043 | 2,061 | 2,024 | 2,036 | 560,700 | 2,036 |
| 2023-05-11 | 2,054 | 2,066 | 2,036 | 2,044 | 561,900 | 2,044 |
| 2023-05-10 | 2,128 | 2,128 | 2,072 | 2,078 | 620,300 | 2,078 |
| 2023-05-09 | 2,076 | 2,124 | 2,076 | 2,122 | 905,100 | 2,122 |
| 2023-05-08 | 2,076 | 2,086 | 2,043 | 2,076 | 1,115,300 | 2,076 |
| 2023-05-02 | 2,101 | 2,159 | 2,083 | 2,107 | 1,440,800 | 2,107 |
| 2023-05-01 | 2,000 | 2,082 | 1,999 | 2,077 | 2,207,100 | 2,077 |
| 2023-04-28 | 1,857 | 1,888 | 1,855 | 1,888 | 863,000 | 1,888 |
| 2023-04-27 | 1,829 | 1,846 | 1,811 | 1,842 | 589,200 | 1,842 |
| 2023-04-26 | 1,825 | 1,855 | 1,824 | 1,830 | 444,900 | 1,830 |
| 2023-04-25 | 1,838 | 1,844 | 1,824 | 1,829 | 348,400 | 1,829 |
| 2023-04-24 | 1,840 | 1,848 | 1,831 | 1,836 | 347,500 | 1,836 |
| 2023-04-21 | 1,824 | 1,848 | 1,817 | 1,824 | 407,100 | 1,824 |
| 2023-04-20 | 1,820 | 1,832 | 1,813 | 1,822 | 362,700 | 1,822 |
| 2023-04-19 | 1,819 | 1,835 | 1,811 | 1,823 | 336,300 | 1,823 |
| 2023-04-18 | 1,804 | 1,833 | 1,801 | 1,832 | 480,200 | 1,832 |
| 2023-04-17 | 1,813 | 1,818 | 1,785 | 1,803 | 402,800 | 1,803 |
| 2023-04-14 | 1,792 | 1,819 | 1,787 | 1,813 | 697,400 | 1,813 |
| 2023-04-13 | 1,768 | 1,784 | 1,765 | 1,780 | 399,600 | 1,780 |
| 2023-04-12 | 1,766 | 1,772 | 1,744 | 1,768 | 550,200 | 1,768 |
| 2023-04-11 | 1,775 | 1,787 | 1,768 | 1,772 | 295,500 | 1,772 |
| 2023-04-10 | 1,770 | 1,776 | 1,762 | 1,770 | 288,600 | 1,770 |
| 2023-04-07 | 1,767 | 1,772 | 1,753 | 1,757 | 487,900 | 1,757 |
| 2023-04-06 | 1,745 | 1,767 | 1,732 | 1,755 | 641,800 | 1,755 |
| 2023-04-05 | 1,764 | 1,771 | 1,753 | 1,754 | 484,500 | 1,754 |
| 2023-04-04 | 1,747 | 1,770 | 1,738 | 1,770 | 577,000 | 1,770 |
| 2023-04-03 | 1,740 | 1,750 | 1,729 | 1,735 | 406,700 | 1,735 |
| 2023-03-31 | 1,726 | 1,740 | 1,722 | 1,722 | 546,700 | 1,722 |
| 2023-03-30 | 1,723 | 1,725 | 1,708 | 1,725 | 364,600 | 1,725 |
| 2023-03-29 | 1,718 | 1,736 | 1,702 | 1,736 | 468,200 | 1,736 |
| 2023-03-28 | 1,700 | 1,711 | 1,687 | 1,709 | 363,700 | 1,709 |
| 2023-03-27 | 1,718 | 1,723 | 1,705 | 1,709 | 373,800 | 1,709 |
| 2023-03-24 | 1,691 | 1,707 | 1,676 | 1,704 | 335,800 | 1,704 |
| 2023-03-23 | 1,680 | 1,702 | 1,674 | 1,702 | 390,800 | 1,702 |
| 2023-03-22 | 1,656 | 1,691 | 1,647 | 1,680 | 604,700 | 1,680 |
| 2023-03-20 | 1,665 | 1,668 | 1,625 | 1,625 | 319,000 | 1,625 |
| 2023-03-17 | 1,647 | 1,671 | 1,647 | 1,669 | 464,500 | 1,669 |
| 2023-03-16 | 1,628 | 1,654 | 1,617 | 1,650 | 530,100 | 1,650 |
| 2023-03-15 | 1,656 | 1,666 | 1,638 | 1,642 | 437,000 | 1,642 |
| 2023-03-14 | 1,673 | 1,674 | 1,641 | 1,646 | 695,000 | 1,646 |
| 2023-03-13 | 1,706 | 1,711 | 1,681 | 1,690 | 441,400 | 1,690 |
| 2023-03-10 | 1,732 | 1,736 | 1,707 | 1,711 | 579,300 | 1,711 |
| 2023-03-09 | 1,742 | 1,749 | 1,734 | 1,742 | 450,200 | 1,742 |
| 2023-03-08 | 1,705 | 1,734 | 1,704 | 1,734 | 482,500 | 1,734 |
| 2023-03-07 | 1,728 | 1,733 | 1,706 | 1,710 | 573,400 | 1,710 |
| 2023-03-06 | 1,755 | 1,766 | 1,728 | 1,736 | 489,300 | 1,736 |
| 2023-03-03 | 1,738 | 1,767 | 1,735 | 1,755 | 377,600 | 1,755 |
| 2023-03-02 | 1,720 | 1,729 | 1,707 | 1,729 | 332,800 | 1,729 |
| 2023-03-01 | 1,735 | 1,735 | 1,704 | 1,713 | 309,000 | 1,713 |
| 2023-02-28 | 1,726 | 1,744 | 1,726 | 1,736 | 362,900 | 1,736 |
| 2023-02-27 | 1,727 | 1,733 | 1,713 | 1,725 | 326,100 | 1,725 |
| 2023-02-24 | 1,697 | 1,729 | 1,695 | 1,720 | 431,900 | 1,720 |
| 2023-02-22 | 1,732 | 1,736 | 1,708 | 1,716 | 336,500 | 1,716 |
| 2023-02-21 | 1,760 | 1,768 | 1,737 | 1,737 | 271,300 | 1,737 |
| 2023-02-20 | 1,767 | 1,785 | 1,760 | 1,760 | 254,600 | 1,760 |
| 2023-02-17 | 1,778 | 1,782 | 1,755 | 1,757 | 414,800 | 1,757 |
| 2023-02-16 | 1,789 | 1,809 | 1,778 | 1,803 | 394,600 | 1,803 |
| 2023-02-15 | 1,781 | 1,797 | 1,756 | 1,786 | 609,600 | 1,786 |
| 2023-02-14 | 1,772 | 1,775 | 1,746 | 1,765 | 468,500 | 1,765 |
| 2023-02-13 | 1,767 | 1,770 | 1,730 | 1,756 | 511,800 | 1,756 |
| 2023-02-10 | 1,771 | 1,791 | 1,757 | 1,791 | 460,500 | 1,791 |
| 2023-02-09 | 1,780 | 1,809 | 1,779 | 1,787 | 366,900 | 1,787 |
| 2023-02-08 | 1,805 | 1,814 | 1,778 | 1,790 | 236,700 | 1,790 |
| 2023-02-07 | 1,777 | 1,809 | 1,776 | 1,798 | 358,100 | 1,798 |
| 2023-02-06 | 1,794 | 1,803 | 1,771 | 1,777 | 280,400 | 1,777 |
| 2023-02-03 | 1,805 | 1,805 | 1,767 | 1,783 | 507,900 | 1,783 |
| 2023-02-02 | 1,840 | 1,845 | 1,819 | 1,821 | 311,200 | 1,821 |
| 2023-02-01 | 1,861 | 1,869 | 1,838 | 1,839 | 292,700 | 1,839 |
| 2023-01-31 | 1,870 | 1,872 | 1,841 | 1,867 | 369,000 | 1,867 |
| 2023-01-30 | 1,822 | 1,884 | 1,822 | 1,864 | 777,400 | 1,864 |
| 2023-01-27 | 1,785 | 1,819 | 1,782 | 1,817 | 465,100 | 1,817 |
| 2023-01-26 | 1,786 | 1,806 | 1,778 | 1,790 | 268,000 | 1,790 |
| 2023-01-25 | 1,779 | 1,794 | 1,767 | 1,789 | 365,300 | 1,789 |
| 2023-01-24 | 1,778 | 1,785 | 1,767 | 1,777 | 353,300 | 1,777 |
| 2023-01-23 | 1,791 | 1,794 | 1,772 | 1,780 | 402,300 | 1,780 |
| 2023-01-20 | 1,756 | 1,774 | 1,748 | 1,768 | 415,800 | 1,768 |
| 2023-01-19 | 1,750 | 1,785 | 1,745 | 1,758 | 684,900 | 1,758 |
| 2023-01-18 | 1,715 | 1,742 | 1,695 | 1,733 | 702,000 | 1,733 |
| 2023-01-17 | 1,714 | 1,718 | 1,696 | 1,703 | 373,200 | 1,703 |
| 2023-01-16 | 1,727 | 1,735 | 1,713 | 1,716 | 313,500 | 1,716 |
| 2023-01-13 | 1,727 | 1,748 | 1,715 | 1,722 | 609,000 | 1,722 |
| 2023-01-12 | 1,775 | 1,781 | 1,723 | 1,733 | 1,074,400 | 1,733 |
| 2023-01-11 | 1,830 | 1,847 | 1,778 | 1,781 | 826,200 | 1,781 |
| 2023-01-10 | 1,854 | 1,856 | 1,835 | 1,839 | 601,600 | 1,839 |
| 2023-01-06 | 1,847 | 1,850 | 1,832 | 1,838 | 481,500 | 1,838 |
| 2023-01-05 | 1,825 | 1,847 | 1,811 | 1,847 | 512,600 | 1,847 |
| 2023-01-04 | 1,831 | 1,840 | 1,810 | 1,832 | 641,900 | 1,832 |
分割・併合履歴 ： [2017-03-29]1株→4株
