6752 パナソニック ホールディングス(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 | 1,402 | 1,411.5 | 1,386.5 | 1,396.5 | 6,450,100 | 1,396.50 |
| 2023-12-28 | 1,388 | 1,409 | 1,387.5 | 1,405 | 4,791,000 | 1,405 |
| 2023-12-27 | 1,386 | 1,396 | 1,386 | 1,389.5 | 5,435,100 | 1,389.50 |
| 2023-12-26 | 1,391.5 | 1,392.5 | 1,378 | 1,382.5 | 4,336,800 | 1,382.50 |
| 2023-12-25 | 1,388.5 | 1,404.5 | 1,381 | 1,390 | 4,225,100 | 1,390 |
| 2023-12-22 | 1,383.5 | 1,394 | 1,377 | 1,388 | 5,947,900 | 1,388 |
| 2023-12-21 | 1,381.5 | 1,386 | 1,369.5 | 1,378.5 | 9,484,200 | 1,378.50 |
| 2023-12-20 | 1,418 | 1,419 | 1,388 | 1,390.5 | 9,406,400 | 1,390.50 |
| 2023-12-19 | 1,377 | 1,377.5 | 1,346.5 | 1,370 | 8,212,300 | 1,370 |
| 2023-12-18 | 1,348.5 | 1,377 | 1,339.5 | 1,377 | 9,010,600 | 1,377 |
| 2023-12-15 | 1,374 | 1,383 | 1,363 | 1,367.5 | 11,895,400 | 1,367.50 |
| 2023-12-14 | 1,401.5 | 1,415 | 1,349 | 1,363.5 | 16,692,700 | 1,363.50 |
| 2023-12-13 | 1,428 | 1,432 | 1,412 | 1,427.5 | 7,311,700 | 1,427.50 |
| 2023-12-12 | 1,448 | 1,453 | 1,429.5 | 1,430 | 5,282,800 | 1,430 |
| 2023-12-11 | 1,433.5 | 1,444.5 | 1,423.5 | 1,432 | 5,607,600 | 1,432 |
| 2023-12-08 | 1,411 | 1,432 | 1,407.5 | 1,428 | 10,305,500 | 1,428 |
| 2023-12-07 | 1,470 | 1,470 | 1,431 | 1,433.5 | 6,813,400 | 1,433.50 |
| 2023-12-06 | 1,445 | 1,469.5 | 1,438 | 1,468 | 7,466,200 | 1,468 |
| 2023-12-05 | 1,450 | 1,460 | 1,437 | 1,452.5 | 9,387,200 | 1,452.50 |
| 2023-12-04 | 1,500 | 1,500.5 | 1,460.5 | 1,463 | 11,700,200 | 1,463 |
| 2023-12-01 | 1,540 | 1,541 | 1,503.5 | 1,508.5 | 9,078,400 | 1,508.50 |
| 2023-11-30 | 1,517.5 | 1,532.5 | 1,514 | 1,530 | 12,023,300 | 1,530 |
| 2023-11-29 | 1,535 | 1,541.5 | 1,521 | 1,523.5 | 4,591,300 | 1,523.50 |
| 2023-11-28 | 1,574.5 | 1,578 | 1,526 | 1,543 | 6,674,700 | 1,543 |
| 2023-11-27 | 1,580 | 1,582.5 | 1,548.5 | 1,553 | 5,987,200 | 1,553 |
| 2023-11-24 | 1,586.5 | 1,603 | 1,572 | 1,572 | 8,761,000 | 1,572 |
| 2023-11-22 | 1,579.5 | 1,622 | 1,573.5 | 1,600.5 | 9,457,900 | 1,600.50 |
| 2023-11-21 | 1,572 | 1,607 | 1,566.5 | 1,591.5 | 15,517,500 | 1,591.50 |
| 2023-11-20 | 1,556.5 | 1,606.5 | 1,544 | 1,571.5 | 33,132,800 | 1,571.50 |
| 2023-11-17 | 1,400 | 1,522.5 | 1,395 | 1,497 | 22,672,200 | 1,497 |
| 2023-11-16 | 1,437 | 1,441.5 | 1,412.5 | 1,419 | 7,229,900 | 1,419 |
| 2023-11-15 | 1,445 | 1,453 | 1,431 | 1,445.5 | 8,835,900 | 1,445.50 |
| 2023-11-14 | 1,403 | 1,417.5 | 1,398 | 1,412 | 7,602,600 | 1,412 |
| 2023-11-13 | 1,410 | 1,423 | 1,385 | 1,392 | 7,157,000 | 1,392 |
| 2023-11-10 | 1,405 | 1,409.5 | 1,388 | 1,399.5 | 9,020,400 | 1,399.50 |
| 2023-11-09 | 1,408 | 1,433.5 | 1,404 | 1,430 | 7,138,900 | 1,430 |
| 2023-11-08 | 1,409 | 1,421 | 1,395.5 | 1,405 | 9,794,800 | 1,405 |
| 2023-11-07 | 1,390 | 1,403 | 1,381 | 1,395.5 | 9,572,800 | 1,395.50 |
| 2023-11-06 | 1,371 | 1,405 | 1,365.5 | 1,392 | 13,837,400 | 1,392 |
| 2023-11-02 | 1,358.5 | 1,373 | 1,347.5 | 1,348 | 12,187,900 | 1,348 |
| 2023-11-01 | 1,339 | 1,355 | 1,331.5 | 1,339 | 18,766,900 | 1,339 |
| 2023-10-31 | 1,355 | 1,357 | 1,295 | 1,309 | 38,795,200 | 1,309 |
| 2023-10-30 | 1,450 | 1,450.5 | 1,422.5 | 1,437 | 10,024,400 | 1,437 |
| 2023-10-27 | 1,471 | 1,481 | 1,458 | 1,466 | 7,859,700 | 1,466 |
| 2023-10-26 | 1,465.5 | 1,487 | 1,452.5 | 1,461.5 | 10,070,900 | 1,461.50 |
| 2023-10-25 | 1,501 | 1,516.5 | 1,475 | 1,483 | 8,719,000 | 1,483 |
| 2023-10-24 | 1,495 | 1,498.5 | 1,453.5 | 1,485 | 8,004,500 | 1,485 |
| 2023-10-23 | 1,465 | 1,490 | 1,448.5 | 1,474.5 | 13,291,500 | 1,474.50 |
| 2023-10-20 | 1,493 | 1,497.5 | 1,461.5 | 1,487.5 | 18,793,700 | 1,487.50 |
| 2023-10-19 | 1,540 | 1,550 | 1,518 | 1,525.5 | 7,782,300 | 1,525.50 |
| 2023-10-18 | 1,586.5 | 1,590 | 1,556.5 | 1,572 | 6,583,000 | 1,572 |
| 2023-10-17 | 1,595 | 1,610 | 1,569.5 | 1,585 | 6,725,400 | 1,585 |
| 2023-10-16 | 1,598 | 1,599 | 1,560 | 1,565.5 | 8,551,900 | 1,565.50 |
| 2023-10-13 | 1,646 | 1,658.5 | 1,608 | 1,617 | 9,218,800 | 1,617 |
| 2023-10-12 | 1,628 | 1,654.5 | 1,626 | 1,653.5 | 6,984,900 | 1,653.50 |
| 2023-10-11 | 1,621 | 1,628 | 1,597.5 | 1,612.5 | 7,634,800 | 1,612.50 |
| 2023-10-10 | 1,575.5 | 1,621 | 1,570.5 | 1,620.5 | 10,222,900 | 1,620.50 |
| 2023-10-06 | 1,548 | 1,555.5 | 1,530.5 | 1,544.5 | 12,848,700 | 1,544.50 |
| 2023-10-05 | 1,564 | 1,588 | 1,531.5 | 1,571.5 | 14,659,300 | 1,571.50 |
| 2023-10-04 | 1,613 | 1,616 | 1,563 | 1,569.5 | 13,932,400 | 1,569.50 |
| 2023-10-03 | 1,664.5 | 1,686 | 1,651 | 1,666 | 10,363,300 | 1,666 |
| 2023-10-02 | 1,699.5 | 1,707 | 1,674 | 1,680 | 8,027,900 | 1,680 |
| 2023-09-29 | 1,708.5 | 1,722.5 | 1,675 | 1,682 | 10,257,600 | 1,682 |
| 2023-09-28 | 1,730 | 1,754.5 | 1,722.5 | 1,736 | 8,200,500 | 1,736 |
| 2023-09-27 | 1,728.5 | 1,748.5 | 1,714.5 | 1,746 | 8,457,200 | 1,746 |
| 2023-09-26 | 1,770 | 1,773.5 | 1,745 | 1,753 | 6,659,600 | 1,753 |
| 2023-09-25 | 1,758.5 | 1,781.5 | 1,749.5 | 1,778 | 7,173,100 | 1,778 |
| 2023-09-22 | 1,713.5 | 1,741.5 | 1,693 | 1,731.5 | 8,485,800 | 1,731.50 |
| 2023-09-21 | 1,747.5 | 1,767.5 | 1,722.5 | 1,732 | 7,820,400 | 1,732 |
| 2023-09-20 | 1,782 | 1,808 | 1,766 | 1,774 | 11,094,700 | 1,774 |
| 2023-09-19 | 1,778 | 1,784.5 | 1,762.5 | 1,784 | 10,720,500 | 1,784 |
| 2023-09-15 | 1,732.5 | 1,788 | 1,729 | 1,782 | 19,081,700 | 1,782 |
| 2023-09-14 | 1,677 | 1,713 | 1,674 | 1,707.5 | 7,878,100 | 1,707.50 |
| 2023-09-13 | 1,689 | 1,689 | 1,656.5 | 1,663 | 9,339,100 | 1,663 |
| 2023-09-12 | 1,684.5 | 1,700.5 | 1,667.5 | 1,677 | 6,022,200 | 1,677 |
| 2023-09-11 | 1,698.5 | 1,702 | 1,659 | 1,661.5 | 5,790,100 | 1,661.50 |
| 2023-09-08 | 1,703.5 | 1,717.5 | 1,678 | 1,681.5 | 8,623,500 | 1,681.50 |
| 2023-09-07 | 1,735 | 1,750 | 1,721.5 | 1,723 | 7,269,500 | 1,723 |
| 2023-09-06 | 1,730.5 | 1,735 | 1,714 | 1,734 | 7,728,500 | 1,734 |
| 2023-09-05 | 1,734 | 1,737.5 | 1,711 | 1,728.5 | 7,068,900 | 1,728.50 |
| 2023-09-04 | 1,719.5 | 1,738.5 | 1,695 | 1,738 | 8,341,700 | 1,738 |
| 2023-09-01 | 1,690.5 | 1,740.5 | 1,688.5 | 1,723 | 10,458,400 | 1,723 |
| 2023-08-31 | 1,669 | 1,679.5 | 1,656 | 1,679.5 | 11,208,500 | 1,679.50 |
| 2023-08-30 | 1,670 | 1,672 | 1,656.5 | 1,659.5 | 5,566,900 | 1,659.50 |
| 2023-08-29 | 1,678 | 1,680 | 1,656 | 1,659 | 4,637,200 | 1,659 |
| 2023-08-28 | 1,660 | 1,677.5 | 1,658.5 | 1,672.5 | 4,607,500 | 1,672.50 |
| 2023-08-25 | 1,659 | 1,662.5 | 1,647.5 | 1,653 | 5,716,700 | 1,653 |
| 2023-08-24 | 1,692 | 1,709.5 | 1,682.5 | 1,685 | 11,715,000 | 1,685 |
| 2023-08-23 | 1,590.5 | 1,669.5 | 1,587.5 | 1,664.5 | 12,116,800 | 1,664.50 |
| 2023-08-22 | 1,593 | 1,594 | 1,575.5 | 1,589 | 3,902,900 | 1,589 |
| 2023-08-21 | 1,586 | 1,589.5 | 1,566 | 1,577 | 4,692,100 | 1,577 |
| 2023-08-18 | 1,560 | 1,586.5 | 1,555 | 1,586.5 | 6,667,400 | 1,586.50 |
| 2023-08-17 | 1,613.5 | 1,613.5 | 1,559.5 | 1,596.5 | 6,080,500 | 1,596.50 |
| 2023-08-16 | 1,611 | 1,619 | 1,597 | 1,601.5 | 4,764,200 | 1,601.50 |
| 2023-08-15 | 1,611 | 1,622 | 1,603.5 | 1,609 | 6,058,600 | 1,609 |
| 2023-08-14 | 1,654 | 1,662.5 | 1,593.5 | 1,597.5 | 9,106,500 | 1,597.50 |
| 2023-08-10 | 1,629 | 1,655.5 | 1,623.5 | 1,650.5 | 6,615,700 | 1,650.50 |
| 2023-08-09 | 1,618.5 | 1,635 | 1,616 | 1,622 | 7,774,000 | 1,622 |
| 2023-08-08 | 1,665 | 1,670.5 | 1,641 | 1,644 | 7,676,400 | 1,644 |
| 2023-08-07 | 1,658 | 1,677.5 | 1,652 | 1,670.5 | 4,721,600 | 1,670.50 |
| 2023-08-04 | 1,683.5 | 1,687 | 1,655.5 | 1,664.5 | 7,379,300 | 1,664.50 |
| 2023-08-03 | 1,672.5 | 1,699 | 1,666 | 1,688 | 8,411,600 | 1,688 |
| 2023-08-02 | 1,726.5 | 1,737.5 | 1,692 | 1,699 | 11,865,200 | 1,699 |
| 2023-08-01 | 1,728 | 1,742.5 | 1,684.5 | 1,738.5 | 19,980,200 | 1,738.50 |
| 2023-07-31 | 1,737 | 1,766 | 1,723.5 | 1,760 | 13,305,500 | 1,760 |
| 2023-07-28 | 1,711 | 1,718 | 1,672 | 1,697 | 11,972,400 | 1,697 |
| 2023-07-27 | 1,737.5 | 1,744.5 | 1,730 | 1,736 | 6,360,800 | 1,736 |
| 2023-07-26 | 1,744 | 1,747.5 | 1,733.5 | 1,739 | 5,941,900 | 1,739 |
| 2023-07-25 | 1,755 | 1,756.5 | 1,742 | 1,756.5 | 5,614,600 | 1,756.50 |
| 2023-07-24 | 1,748 | 1,763.5 | 1,737 | 1,754.5 | 7,766,200 | 1,754.50 |
| 2023-07-21 | 1,702 | 1,739.5 | 1,694 | 1,738 | 11,307,000 | 1,738 |
| 2023-07-20 | 1,704 | 1,711 | 1,685.5 | 1,687.5 | 4,644,100 | 1,687.50 |
| 2023-07-19 | 1,700 | 1,708.5 | 1,689 | 1,706.5 | 6,630,000 | 1,706.50 |
| 2023-07-18 | 1,657 | 1,689.5 | 1,655.5 | 1,681.5 | 7,838,200 | 1,681.50 |
| 2023-07-14 | 1,672.5 | 1,677 | 1,629 | 1,654.5 | 8,707,000 | 1,654.50 |
| 2023-07-13 | 1,656.5 | 1,684 | 1,645.5 | 1,674.5 | 6,917,300 | 1,674.50 |
| 2023-07-12 | 1,671 | 1,676.5 | 1,643 | 1,656.5 | 6,099,400 | 1,656.50 |
| 2023-07-11 | 1,690 | 1,691 | 1,660.5 | 1,663.5 | 6,120,700 | 1,663.50 |
| 2023-07-10 | 1,691.5 | 1,702.5 | 1,675.5 | 1,688.5 | 10,652,000 | 1,688.50 |
| 2023-07-07 | 1,723.5 | 1,738 | 1,709 | 1,719 | 10,558,700 | 1,719 |
| 2023-07-06 | 1,776.5 | 1,796 | 1,759.5 | 1,768.5 | 8,012,300 | 1,768.50 |
| 2023-07-05 | 1,755 | 1,778.5 | 1,749 | 1,778 | 7,821,800 | 1,778 |
| 2023-07-04 | 1,786 | 1,794.5 | 1,770.5 | 1,782 | 6,547,000 | 1,782 |
| 2023-07-03 | 1,753.5 | 1,794.5 | 1,752.5 | 1,794.5 | 9,063,700 | 1,794.50 |
| 2023-06-30 | 1,735 | 1,759 | 1,731 | 1,753.5 | 9,242,300 | 1,753.50 |
| 2023-06-29 | 1,743 | 1,768 | 1,732 | 1,735.5 | 10,346,000 | 1,735.50 |
| 2023-06-28 | 1,697.5 | 1,722.5 | 1,696 | 1,720 | 9,868,200 | 1,720 |
| 2023-06-27 | 1,685 | 1,714.5 | 1,683.5 | 1,689.5 | 10,018,100 | 1,689.50 |
| 2023-06-26 | 1,685 | 1,706 | 1,673.5 | 1,689 | 7,717,800 | 1,689 |
| 2023-06-23 | 1,710 | 1,721.5 | 1,657.5 | 1,674.5 | 12,018,500 | 1,674.50 |
| 2023-06-22 | 1,693.5 | 1,724.5 | 1,680 | 1,706 | 15,942,200 | 1,706 |
| 2023-06-21 | 1,641 | 1,674 | 1,638 | 1,668.5 | 8,223,000 | 1,668.50 |
| 2023-06-20 | 1,655.5 | 1,657 | 1,631 | 1,651.5 | 7,884,000 | 1,651.50 |
| 2023-06-19 | 1,678.5 | 1,679.5 | 1,651.5 | 1,665 | 8,065,900 | 1,665 |
| 2023-06-16 | 1,660 | 1,669.5 | 1,639 | 1,659.5 | 15,567,700 | 1,659.50 |
| 2023-06-15 | 1,673 | 1,688.5 | 1,670.5 | 1,678.5 | 10,982,800 | 1,678.50 |
| 2023-06-14 | 1,687 | 1,711 | 1,684.5 | 1,694 | 16,584,200 | 1,694 |
| 2023-06-13 | 1,644 | 1,680 | 1,640 | 1,673.5 | 13,266,600 | 1,673.50 |
| 2023-06-12 | 1,624 | 1,661 | 1,622.5 | 1,647.5 | 8,866,900 | 1,647.50 |
| 2023-06-09 | 1,603.5 | 1,633 | 1,598 | 1,624 | 13,858,400 | 1,624 |
| 2023-06-08 | 1,611.5 | 1,634.5 | 1,598.5 | 1,610.5 | 8,910,300 | 1,610.50 |
| 2023-06-07 | 1,635 | 1,650 | 1,601 | 1,607 | 15,165,900 | 1,607 |
| 2023-06-06 | 1,591.5 | 1,635 | 1,567 | 1,633 | 15,699,200 | 1,633 |
| 2023-06-05 | 1,555 | 1,604 | 1,555 | 1,604 | 21,391,000 | 1,604 |
| 2023-06-02 | 1,480 | 1,525 | 1,471 | 1,525 | 17,803,300 | 1,525 |
| 2023-06-01 | 1,453 | 1,477.5 | 1,447.5 | 1,463.5 | 7,752,600 | 1,463.50 |
| 2023-05-31 | 1,448.5 | 1,473.5 | 1,446.5 | 1,460.5 | 19,694,100 | 1,460.50 |
| 2023-05-30 | 1,449 | 1,479.5 | 1,446 | 1,473 | 8,836,800 | 1,473 |
| 2023-05-29 | 1,451 | 1,457.5 | 1,438.5 | 1,452.5 | 6,673,700 | 1,452.50 |
| 2023-05-26 | 1,437 | 1,454.5 | 1,432 | 1,441 | 6,147,200 | 1,441 |
| 2023-05-25 | 1,440 | 1,459.5 | 1,436.5 | 1,445 | 9,067,700 | 1,445 |
| 2023-05-24 | 1,446.5 | 1,449.5 | 1,435 | 1,446.5 | 6,570,200 | 1,446.50 |
| 2023-05-23 | 1,476.5 | 1,479 | 1,442.5 | 1,454.5 | 11,038,600 | 1,454.50 |
| 2023-05-22 | 1,476 | 1,482.5 | 1,456 | 1,474.5 | 10,780,300 | 1,474.50 |
| 2023-05-19 | 1,477 | 1,508 | 1,443.5 | 1,464 | 16,276,700 | 1,464 |
| 2023-05-18 | 1,420 | 1,435.5 | 1,412.5 | 1,424.5 | 10,317,900 | 1,424.50 |
| 2023-05-17 | 1,410 | 1,427 | 1,399 | 1,401 | 11,433,600 | 1,401 |
| 2023-05-16 | 1,384.5 | 1,412 | 1,383 | 1,404.5 | 12,098,400 | 1,404.50 |
| 2023-05-15 | 1,374 | 1,386.5 | 1,367 | 1,382.5 | 7,643,500 | 1,382.50 |
| 2023-05-12 | 1,376 | 1,383 | 1,353 | 1,371 | 11,147,700 | 1,371 |
| 2023-05-11 | 1,360 | 1,379 | 1,311 | 1,374.5 | 23,665,200 | 1,374.50 |
| 2023-05-10 | 1,327 | 1,330 | 1,292.5 | 1,297 | 9,341,100 | 1,297 |
| 2023-05-09 | 1,304 | 1,330.5 | 1,304 | 1,330.5 | 8,656,700 | 1,330.50 |
| 2023-05-08 | 1,326.5 | 1,331 | 1,305.5 | 1,309 | 10,416,500 | 1,309 |
| 2023-05-02 | 1,332 | 1,340 | 1,314.5 | 1,333.5 | 11,144,900 | 1,333.50 |
| 2023-05-01 | 1,279 | 1,305.5 | 1,276 | 1,302 | 6,365,100 | 1,302 |
| 2023-04-28 | 1,275 | 1,277.5 | 1,260.5 | 1,273.5 | 16,013,900 | 1,273.50 |
| 2023-04-27 | 1,263 | 1,274.5 | 1,258.5 | 1,269 | 9,036,400 | 1,269 |
| 2023-04-26 | 1,277.5 | 1,290.5 | 1,270.5 | 1,278.5 | 5,779,600 | 1,278.50 |
| 2023-04-25 | 1,302.5 | 1,320 | 1,290 | 1,293 | 6,730,000 | 1,293 |
| 2023-04-24 | 1,293.5 | 1,297 | 1,283 | 1,289 | 4,592,600 | 1,289 |
| 2023-04-21 | 1,282.5 | 1,301 | 1,280.5 | 1,289.5 | 7,935,900 | 1,289.50 |
| 2023-04-20 | 1,280.5 | 1,288 | 1,267.5 | 1,283 | 6,962,200 | 1,283 |
| 2023-04-19 | 1,283.5 | 1,297.5 | 1,278.5 | 1,296 | 6,177,400 | 1,296 |
| 2023-04-18 | 1,293.5 | 1,295.5 | 1,278 | 1,282 | 7,193,400 | 1,282 |
| 2023-04-17 | 1,265 | 1,300 | 1,260.5 | 1,289 | 12,440,900 | 1,289 |
| 2023-04-14 | 1,246.5 | 1,249.5 | 1,238 | 1,245 | 5,908,400 | 1,245 |
| 2023-04-13 | 1,238 | 1,245 | 1,227.5 | 1,235.5 | 5,960,200 | 1,235.50 |
| 2023-04-12 | 1,228 | 1,241 | 1,224.5 | 1,236 | 5,252,900 | 1,236 |
| 2023-04-11 | 1,218.5 | 1,229 | 1,211 | 1,220 | 4,110,800 | 1,220 |
| 2023-04-10 | 1,221 | 1,227.5 | 1,206.5 | 1,209.5 | 4,363,300 | 1,209.50 |
| 2023-04-07 | 1,200.5 | 1,215 | 1,198 | 1,211 | 5,453,200 | 1,211 |
| 2023-04-06 | 1,231 | 1,233 | 1,198 | 1,200.5 | 7,955,800 | 1,200.50 |
| 2023-04-05 | 1,213 | 1,267.5 | 1,212 | 1,240 | 14,679,000 | 1,240 |
| 2023-04-04 | 1,211.5 | 1,217.5 | 1,199 | 1,216 | 8,505,700 | 1,216 |
| 2023-04-03 | 1,199 | 1,220 | 1,190 | 1,214.5 | 9,114,200 | 1,214.50 |
| 2023-03-31 | 1,194 | 1,196 | 1,176.5 | 1,182 | 7,656,000 | 1,182 |
| 2023-03-30 | 1,164.5 | 1,180.5 | 1,164.5 | 1,177.5 | 5,435,500 | 1,177.50 |
| 2023-03-29 | 1,158 | 1,179 | 1,156.5 | 1,178 | 7,448,500 | 1,178 |
| 2023-03-28 | 1,155 | 1,158.5 | 1,147 | 1,156 | 3,674,000 | 1,156 |
| 2023-03-27 | 1,140 | 1,151 | 1,134.5 | 1,148 | 4,310,100 | 1,148 |
| 2023-03-24 | 1,129 | 1,135.5 | 1,123.5 | 1,131.5 | 5,026,900 | 1,131.50 |
| 2023-03-23 | 1,126 | 1,139.5 | 1,119.5 | 1,135 | 7,555,000 | 1,135 |
| 2023-03-22 | 1,157 | 1,162.5 | 1,150.5 | 1,155.5 | 5,494,200 | 1,155.50 |
| 2023-03-20 | 1,151 | 1,152 | 1,141 | 1,142 | 5,587,200 | 1,142 |
| 2023-03-17 | 1,166 | 1,169.5 | 1,157 | 1,157 | 6,061,600 | 1,157 |
| 2023-03-16 | 1,141.5 | 1,161.5 | 1,136 | 1,160 | 4,925,400 | 1,160 |
| 2023-03-15 | 1,188 | 1,188.5 | 1,172 | 1,176 | 5,304,300 | 1,176 |
| 2023-03-14 | 1,175 | 1,180 | 1,153 | 1,164 | 6,923,300 | 1,164 |
| 2023-03-13 | 1,204 | 1,207.5 | 1,188 | 1,202.5 | 5,136,500 | 1,202.50 |
| 2023-03-10 | 1,221 | 1,228.5 | 1,218.5 | 1,222 | 8,049,900 | 1,222 |
| 2023-03-09 | 1,235 | 1,251.5 | 1,230.5 | 1,248 | 6,761,900 | 1,248 |
| 2023-03-08 | 1,233 | 1,237.5 | 1,223 | 1,228 | 5,072,700 | 1,228 |
| 2023-03-07 | 1,218 | 1,237 | 1,210 | 1,227 | 6,510,500 | 1,227 |
| 2023-03-06 | 1,215.5 | 1,221 | 1,211 | 1,213.5 | 4,941,500 | 1,213.50 |
| 2023-03-03 | 1,198 | 1,218 | 1,188.5 | 1,217.5 | 8,459,700 | 1,217.50 |
| 2023-03-02 | 1,190 | 1,209.5 | 1,188.5 | 1,205.5 | 8,302,100 | 1,205.50 |
| 2023-03-01 | 1,185 | 1,188.5 | 1,175 | 1,178 | 5,220,000 | 1,178 |
| 2023-02-28 | 1,184 | 1,196.5 | 1,182.5 | 1,187 | 8,852,700 | 1,187 |
| 2023-02-27 | 1,190 | 1,194.5 | 1,186 | 1,189 | 5,330,000 | 1,189 |
| 2023-02-24 | 1,182.5 | 1,186.5 | 1,171.5 | 1,178 | 6,752,200 | 1,178 |
| 2023-02-22 | 1,178 | 1,179.5 | 1,161 | 1,166 | 5,184,900 | 1,166 |
| 2023-02-21 | 1,175 | 1,183.5 | 1,171.5 | 1,181.5 | 4,687,800 | 1,181.50 |
| 2023-02-20 | 1,201 | 1,203.5 | 1,175 | 1,180.5 | 7,205,400 | 1,180.50 |
| 2023-02-17 | 1,202 | 1,212.5 | 1,196.5 | 1,203.5 | 6,309,900 | 1,203.50 |
| 2023-02-16 | 1,200 | 1,205.5 | 1,187 | 1,205.5 | 6,427,300 | 1,205.50 |
| 2023-02-15 | 1,181 | 1,189 | 1,174 | 1,188 | 9,635,300 | 1,188 |
| 2023-02-14 | 1,185 | 1,187 | 1,161.5 | 1,165 | 4,155,500 | 1,165 |
| 2023-02-13 | 1,166 | 1,177.5 | 1,161 | 1,174 | 5,539,800 | 1,174 |
| 2023-02-10 | 1,154 | 1,160.5 | 1,145.5 | 1,154 | 4,934,300 | 1,154 |
| 2023-02-09 | 1,149.5 | 1,160 | 1,148 | 1,154.5 | 6,099,600 | 1,154.50 |
| 2023-02-08 | 1,158 | 1,165 | 1,148 | 1,151 | 5,110,300 | 1,151 |
| 2023-02-07 | 1,155.5 | 1,160 | 1,148 | 1,156 | 6,253,100 | 1,156 |
| 2023-02-06 | 1,167 | 1,171 | 1,158 | 1,159 | 5,760,500 | 1,159 |
| 2023-02-03 | 1,165 | 1,165 | 1,141 | 1,153 | 12,759,700 | 1,153 |
| 2023-02-02 | 1,194 | 1,197 | 1,181 | 1,190 | 5,324,800 | 1,190 |
| 2023-02-01 | 1,207.5 | 1,208.5 | 1,192.5 | 1,192.5 | 4,123,600 | 1,192.50 |
| 2023-01-31 | 1,202.5 | 1,215.5 | 1,197 | 1,200 | 5,306,100 | 1,200 |
| 2023-01-30 | 1,211 | 1,216 | 1,201 | 1,201.5 | 7,732,500 | 1,201.50 |
| 2023-01-27 | 1,213 | 1,225 | 1,199 | 1,221 | 12,283,200 | 1,221 |
| 2023-01-26 | 1,169.5 | 1,203.5 | 1,169 | 1,197.5 | 10,710,100 | 1,197.50 |
| 2023-01-25 | 1,165 | 1,175 | 1,158.5 | 1,171.5 | 6,484,900 | 1,171.50 |
| 2023-01-24 | 1,154 | 1,158.5 | 1,149 | 1,155.5 | 7,205,400 | 1,155.50 |
| 2023-01-23 | 1,159 | 1,162.5 | 1,137.5 | 1,137.5 | 5,922,600 | 1,137.50 |
| 2023-01-20 | 1,137 | 1,147 | 1,131 | 1,146.5 | 6,427,100 | 1,146.50 |
| 2023-01-19 | 1,140 | 1,146.5 | 1,132.5 | 1,135.5 | 5,545,600 | 1,135.50 |
| 2023-01-18 | 1,141 | 1,152 | 1,130 | 1,142 | 6,036,600 | 1,142 |
| 2023-01-17 | 1,121 | 1,131.5 | 1,119.5 | 1,130 | 5,781,000 | 1,130 |
| 2023-01-16 | 1,097 | 1,114.5 | 1,095 | 1,111 | 5,796,000 | 1,111 |
| 2023-01-13 | 1,117.5 | 1,122.5 | 1,098 | 1,103 | 7,989,100 | 1,103 |
| 2023-01-12 | 1,117.5 | 1,134.5 | 1,115.5 | 1,124.5 | 7,645,200 | 1,124.50 |
| 2023-01-11 | 1,095 | 1,115 | 1,095 | 1,110 | 5,165,200 | 1,110 |
| 2023-01-10 | 1,114.5 | 1,115.5 | 1,089 | 1,096.5 | 5,746,000 | 1,096.50 |
| 2023-01-06 | 1,077 | 1,099 | 1,077 | 1,095.5 | 5,702,200 | 1,095.50 |
| 2023-01-05 | 1,088.5 | 1,091 | 1,074.5 | 1,086 | 6,765,400 | 1,086 |
| 2023-01-04 | 1,104.5 | 1,110.5 | 1,090 | 1,091.5 | 7,278,500 | 1,091.50 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
