6754 アンリツ(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 | 1,367.5 | 1,372.5 | 1,352.5 | 1,360.5 | 1,039,400 | 1,360.50 |
| 2023-12-28 | 1,338 | 1,365.5 | 1,330.5 | 1,365 | 1,408,700 | 1,365 |
| 2023-12-27 | 1,307 | 1,335 | 1,307 | 1,328.5 | 1,006,900 | 1,328.50 |
| 2023-12-26 | 1,285 | 1,305 | 1,284.5 | 1,301.5 | 947,100 | 1,301.50 |
| 2023-12-25 | 1,291 | 1,298 | 1,282 | 1,285.5 | 453,000 | 1,285.50 |
| 2023-12-22 | 1,291 | 1,297 | 1,286.5 | 1,290 | 453,300 | 1,290 |
| 2023-12-21 | 1,289.5 | 1,297 | 1,282 | 1,288.5 | 489,600 | 1,288.50 |
| 2023-12-20 | 1,304 | 1,314 | 1,300 | 1,301 | 737,000 | 1,301 |
| 2023-12-19 | 1,301 | 1,307 | 1,289 | 1,304.5 | 796,400 | 1,304.50 |
| 2023-12-18 | 1,325 | 1,342 | 1,305 | 1,307 | 799,400 | 1,307 |
| 2023-12-15 | 1,300 | 1,326.5 | 1,293.5 | 1,322 | 866,000 | 1,322 |
| 2023-12-14 | 1,301 | 1,312 | 1,301 | 1,303.5 | 750,300 | 1,303.50 |
| 2023-12-13 | 1,312 | 1,322.5 | 1,310.5 | 1,314.5 | 686,100 | 1,314.50 |
| 2023-12-12 | 1,329 | 1,331.5 | 1,316.5 | 1,317 | 814,900 | 1,317 |
| 2023-12-11 | 1,308 | 1,314.5 | 1,302.5 | 1,310.5 | 797,300 | 1,310.50 |
| 2023-12-08 | 1,306 | 1,313.5 | 1,287 | 1,290 | 889,600 | 1,290 |
| 2023-12-07 | 1,329 | 1,336 | 1,307 | 1,310.5 | 998,500 | 1,310.50 |
| 2023-12-06 | 1,300 | 1,339 | 1,299.5 | 1,337 | 1,609,200 | 1,337 |
| 2023-12-05 | 1,305 | 1,316.5 | 1,290.5 | 1,290.5 | 1,023,600 | 1,290.50 |
| 2023-12-04 | 1,289 | 1,319 | 1,283.5 | 1,309 | 1,365,000 | 1,309 |
| 2023-12-01 | 1,290 | 1,297 | 1,278 | 1,289 | 1,404,500 | 1,289 |
| 2023-11-30 | 1,280 | 1,288 | 1,260 | 1,283.5 | 1,762,900 | 1,283.50 |
| 2023-11-29 | 1,253 | 1,263.5 | 1,245 | 1,258 | 493,100 | 1,258 |
| 2023-11-28 | 1,260.5 | 1,265 | 1,247 | 1,254.5 | 595,900 | 1,254.50 |
| 2023-11-27 | 1,265 | 1,280.5 | 1,258.5 | 1,260.5 | 870,400 | 1,260.50 |
| 2023-11-24 | 1,250 | 1,277 | 1,250 | 1,264.5 | 904,900 | 1,264.50 |
| 2023-11-22 | 1,230.5 | 1,249 | 1,227 | 1,244 | 758,400 | 1,244 |
| 2023-11-21 | 1,231 | 1,233.5 | 1,220 | 1,230 | 1,000,500 | 1,230 |
| 2023-11-20 | 1,253 | 1,262.5 | 1,233 | 1,233 | 859,800 | 1,233 |
| 2023-11-17 | 1,239 | 1,246 | 1,230 | 1,246 | 1,210,800 | 1,246 |
| 2023-11-16 | 1,268 | 1,270 | 1,237.5 | 1,238.5 | 1,713,700 | 1,238.50 |
| 2023-11-15 | 1,215.5 | 1,267 | 1,214.5 | 1,259.5 | 2,909,200 | 1,259.50 |
| 2023-11-14 | 1,210 | 1,214.5 | 1,191 | 1,192 | 806,700 | 1,192 |
| 2023-11-13 | 1,215 | 1,226 | 1,203 | 1,203 | 968,100 | 1,203 |
| 2023-11-10 | 1,207 | 1,211 | 1,188.5 | 1,205 | 1,237,200 | 1,205 |
| 2023-11-09 | 1,215 | 1,218 | 1,199.5 | 1,206 | 999,800 | 1,206 |
| 2023-11-08 | 1,198 | 1,215.5 | 1,195.5 | 1,207.5 | 1,678,100 | 1,207.50 |
| 2023-11-07 | 1,200 | 1,204.5 | 1,190.5 | 1,194.5 | 1,453,000 | 1,194.50 |
| 2023-11-06 | 1,198 | 1,213 | 1,193 | 1,196 | 2,264,200 | 1,196 |
| 2023-11-02 | 1,132 | 1,184.5 | 1,129 | 1,180.5 | 5,065,800 | 1,180.50 |
| 2023-11-01 | 1,140.5 | 1,176 | 1,088 | 1,102 | 7,013,700 | 1,102 |
| 2023-10-31 | 1,122 | 1,122 | 1,110 | 1,122 | 2,962,100 | 1,122 |
| 2023-10-30 | 987.4 | 992.7 | 969.6 | 971.7 | 1,089,400 | 971.70 |
| 2023-10-27 | 990 | 995.8 | 980.3 | 995.2 | 698,600 | 995.20 |
| 2023-10-26 | 991 | 996 | 978.5 | 980.1 | 879,300 | 980.10 |
| 2023-10-25 | 999.9 | 1,002 | 993.6 | 995 | 645,500 | 995 |
| 2023-10-24 | 980.6 | 995.2 | 977.1 | 994.6 | 754,600 | 994.60 |
| 2023-10-23 | 995 | 998.4 | 980.3 | 983.5 | 1,047,900 | 983.50 |
| 2023-10-20 | 1,002 | 1,002.5 | 992.5 | 997.1 | 1,305,400 | 997.10 |
| 2023-10-19 | 1,006 | 1,020 | 1,001.5 | 1,012.5 | 865,500 | 1,012.50 |
| 2023-10-18 | 1,017 | 1,019.5 | 1,010.5 | 1,017.5 | 638,900 | 1,017.50 |
| 2023-10-17 | 1,010 | 1,015 | 1,005 | 1,010 | 677,600 | 1,010 |
| 2023-10-16 | 1,018.5 | 1,018.5 | 998.2 | 1,000 | 1,517,600 | 1,000 |
| 2023-10-13 | 1,036 | 1,038.5 | 1,023.5 | 1,024 | 699,000 | 1,024 |
| 2023-10-12 | 1,039 | 1,044 | 1,035 | 1,042 | 442,500 | 1,042 |
| 2023-10-11 | 1,044 | 1,046.5 | 1,036 | 1,039 | 555,700 | 1,039 |
| 2023-10-10 | 1,045 | 1,048.5 | 1,039.5 | 1,043.5 | 602,600 | 1,043.50 |
| 2023-10-06 | 1,037.5 | 1,046 | 1,033.5 | 1,035.5 | 1,017,400 | 1,035.50 |
| 2023-10-05 | 1,046 | 1,048.5 | 1,033.5 | 1,038.5 | 1,088,500 | 1,038.50 |
| 2023-10-04 | 1,030 | 1,054.5 | 1,029.5 | 1,046.5 | 952,700 | 1,046.50 |
| 2023-10-03 | 1,060 | 1,061.5 | 1,042 | 1,042 | 833,800 | 1,042 |
| 2023-10-02 | 1,073.5 | 1,080.5 | 1,062.5 | 1,063 | 608,200 | 1,063 |
| 2023-09-29 | 1,085 | 1,087 | 1,065 | 1,067.5 | 723,500 | 1,067.50 |
| 2023-09-28 | 1,088 | 1,089.5 | 1,075.5 | 1,080.5 | 719,200 | 1,080.50 |
| 2023-09-27 | 1,097 | 1,109 | 1,095.5 | 1,108.5 | 770,600 | 1,108.50 |
| 2023-09-26 | 1,114.5 | 1,115.5 | 1,097.5 | 1,097.5 | 609,500 | 1,097.50 |
| 2023-09-25 | 1,109.5 | 1,122.5 | 1,109.5 | 1,114 | 784,200 | 1,114 |
| 2023-09-22 | 1,091 | 1,113 | 1,091 | 1,108 | 971,000 | 1,108 |
| 2023-09-21 | 1,103 | 1,103 | 1,092.5 | 1,097.5 | 622,200 | 1,097.50 |
| 2023-09-20 | 1,104 | 1,105 | 1,095 | 1,096 | 789,400 | 1,096 |
| 2023-09-19 | 1,105 | 1,108.5 | 1,092 | 1,102.5 | 857,200 | 1,102.50 |
| 2023-09-15 | 1,101 | 1,117 | 1,101 | 1,113.5 | 972,600 | 1,113.50 |
| 2023-09-14 | 1,099 | 1,104 | 1,096 | 1,101 | 511,300 | 1,101 |
| 2023-09-13 | 1,098.5 | 1,102.5 | 1,094.5 | 1,099.5 | 515,000 | 1,099.50 |
| 2023-09-12 | 1,092 | 1,100.5 | 1,091 | 1,100 | 513,300 | 1,100 |
| 2023-09-11 | 1,101.5 | 1,104 | 1,086 | 1,087 | 613,800 | 1,087 |
| 2023-09-08 | 1,102 | 1,111 | 1,094.5 | 1,098.5 | 867,900 | 1,098.50 |
| 2023-09-07 | 1,113 | 1,114.5 | 1,101 | 1,102 | 893,400 | 1,102 |
| 2023-09-06 | 1,106.5 | 1,121.5 | 1,103.5 | 1,118.5 | 1,125,700 | 1,118.50 |
| 2023-09-05 | 1,082 | 1,102.5 | 1,082 | 1,102.5 | 972,200 | 1,102.50 |
| 2023-09-04 | 1,080 | 1,093.5 | 1,078 | 1,092 | 1,161,100 | 1,092 |
| 2023-09-01 | 1,070 | 1,083 | 1,066 | 1,079.5 | 1,302,300 | 1,079.50 |
| 2023-08-31 | 1,072 | 1,073.5 | 1,065 | 1,068.5 | 962,700 | 1,068.50 |
| 2023-08-30 | 1,058 | 1,072 | 1,056.5 | 1,072 | 1,089,800 | 1,072 |
| 2023-08-29 | 1,051 | 1,061.5 | 1,047 | 1,058.5 | 1,163,300 | 1,058.50 |
| 2023-08-28 | 1,037 | 1,050 | 1,035 | 1,050 | 692,400 | 1,050 |
| 2023-08-25 | 1,034.5 | 1,043.5 | 1,030.5 | 1,039.5 | 623,000 | 1,039.50 |
| 2023-08-24 | 1,034 | 1,040.5 | 1,030.5 | 1,038.5 | 849,200 | 1,038.50 |
| 2023-08-23 | 1,026 | 1,033.5 | 1,023.5 | 1,029 | 612,100 | 1,029 |
| 2023-08-22 | 1,032.5 | 1,034.5 | 1,016.5 | 1,023 | 966,000 | 1,023 |
| 2023-08-21 | 1,027 | 1,036.5 | 1,025.5 | 1,032.5 | 896,700 | 1,032.50 |
| 2023-08-18 | 1,030 | 1,037 | 1,022.5 | 1,030 | 1,146,300 | 1,030 |
| 2023-08-17 | 1,006.5 | 1,024.5 | 1,000 | 1,024.5 | 1,438,700 | 1,024.50 |
| 2023-08-16 | 1,014 | 1,015 | 1,006.5 | 1,012 | 1,114,500 | 1,012 |
| 2023-08-15 | 1,022 | 1,023.5 | 1,017 | 1,019.5 | 1,053,800 | 1,019.50 |
| 2023-08-14 | 1,027.5 | 1,030 | 1,020.5 | 1,024.5 | 996,600 | 1,024.50 |
| 2023-08-10 | 1,021.5 | 1,034.5 | 1,019 | 1,033.5 | 1,119,800 | 1,033.50 |
| 2023-08-09 | 1,023 | 1,043.5 | 1,022 | 1,043 | 924,900 | 1,043 |
| 2023-08-08 | 1,041 | 1,047.5 | 1,033 | 1,036.5 | 1,116,000 | 1,036.50 |
| 2023-08-07 | 1,026 | 1,045 | 1,023 | 1,045 | 856,300 | 1,045 |
| 2023-08-04 | 1,033 | 1,045.5 | 1,026.5 | 1,033.5 | 1,521,300 | 1,033.50 |
| 2023-08-03 | 1,059 | 1,060 | 1,034 | 1,040 | 1,633,900 | 1,040 |
| 2023-08-02 | 1,073 | 1,081 | 1,053 | 1,057.5 | 2,808,500 | 1,057.50 |
| 2023-08-01 | 1,106 | 1,115.5 | 1,077 | 1,079 | 3,571,000 | 1,079 |
| 2023-07-31 | 1,130 | 1,136.5 | 1,105 | 1,119 | 5,712,000 | 1,119 |
| 2023-07-28 | 1,230 | 1,236 | 1,218 | 1,229.5 | 1,126,200 | 1,229.50 |
| 2023-07-27 | 1,223.5 | 1,235 | 1,216 | 1,235 | 639,200 | 1,235 |
| 2023-07-26 | 1,236.5 | 1,236.5 | 1,222 | 1,230.5 | 738,500 | 1,230.50 |
| 2023-07-25 | 1,234 | 1,240 | 1,230.5 | 1,238.5 | 731,800 | 1,238.50 |
| 2023-07-24 | 1,235 | 1,238 | 1,226 | 1,229 | 538,800 | 1,229 |
| 2023-07-21 | 1,226 | 1,228 | 1,214.5 | 1,224 | 652,700 | 1,224 |
| 2023-07-20 | 1,240 | 1,242 | 1,226 | 1,227.5 | 596,600 | 1,227.50 |
| 2023-07-19 | 1,235 | 1,245.5 | 1,233.5 | 1,240 | 1,120,900 | 1,240 |
| 2023-07-18 | 1,249 | 1,249 | 1,227.5 | 1,234.5 | 563,700 | 1,234.50 |
| 2023-07-14 | 1,236.5 | 1,247 | 1,233.5 | 1,241 | 836,200 | 1,241 |
| 2023-07-13 | 1,230 | 1,236.5 | 1,227.5 | 1,230 | 409,500 | 1,230 |
| 2023-07-12 | 1,239 | 1,239 | 1,228.5 | 1,231 | 417,400 | 1,231 |
| 2023-07-11 | 1,246 | 1,248.5 | 1,227 | 1,234 | 870,800 | 1,234 |
| 2023-07-10 | 1,247.5 | 1,249.5 | 1,239 | 1,239 | 682,900 | 1,239 |
| 2023-07-07 | 1,245 | 1,252 | 1,235.5 | 1,235.5 | 960,500 | 1,235.50 |
| 2023-07-06 | 1,252.5 | 1,254 | 1,242 | 1,252 | 734,300 | 1,252 |
| 2023-07-05 | 1,270 | 1,270 | 1,243.5 | 1,256.5 | 917,400 | 1,256.50 |
| 2023-07-04 | 1,262 | 1,269 | 1,256.5 | 1,267 | 919,800 | 1,267 |
| 2023-07-03 | 1,235 | 1,278 | 1,235 | 1,263.5 | 1,924,100 | 1,263.50 |
| 2023-06-30 | 1,216 | 1,229.5 | 1,209 | 1,226.5 | 963,400 | 1,226.50 |
| 2023-06-29 | 1,206 | 1,218 | 1,206 | 1,210.5 | 594,200 | 1,210.50 |
| 2023-06-28 | 1,204 | 1,223 | 1,200.5 | 1,216 | 1,215,600 | 1,216 |
| 2023-06-27 | 1,203.5 | 1,203.5 | 1,182.5 | 1,194 | 1,320,600 | 1,194 |
| 2023-06-26 | 1,209 | 1,215.5 | 1,203.5 | 1,205.5 | 412,300 | 1,205.50 |
| 2023-06-23 | 1,223 | 1,223.5 | 1,201.5 | 1,209 | 895,300 | 1,209 |
| 2023-06-22 | 1,218.5 | 1,221 | 1,214 | 1,217.5 | 532,500 | 1,217.50 |
| 2023-06-21 | 1,213 | 1,226.5 | 1,211 | 1,221.5 | 831,600 | 1,221.50 |
| 2023-06-20 | 1,217 | 1,218 | 1,203 | 1,213.5 | 562,600 | 1,213.50 |
| 2023-06-19 | 1,225 | 1,225.5 | 1,213 | 1,218 | 594,300 | 1,218 |
| 2023-06-16 | 1,216.5 | 1,220 | 1,207 | 1,217 | 1,154,100 | 1,217 |
| 2023-06-15 | 1,218 | 1,226 | 1,215.5 | 1,220 | 655,900 | 1,220 |
| 2023-06-14 | 1,229 | 1,229 | 1,215.5 | 1,220 | 544,700 | 1,220 |
| 2023-06-13 | 1,219 | 1,229 | 1,217.5 | 1,222 | 755,000 | 1,222 |
| 2023-06-12 | 1,207 | 1,222 | 1,206.5 | 1,218 | 926,400 | 1,218 |
| 2023-06-09 | 1,207 | 1,209 | 1,198 | 1,198.5 | 838,400 | 1,198.50 |
| 2023-06-08 | 1,213 | 1,215.5 | 1,196 | 1,202 | 803,900 | 1,202 |
| 2023-06-07 | 1,222 | 1,224 | 1,208 | 1,214 | 912,300 | 1,214 |
| 2023-06-06 | 1,207.5 | 1,222 | 1,205.5 | 1,221.5 | 749,200 | 1,221.50 |
| 2023-06-05 | 1,215 | 1,221 | 1,208.5 | 1,215 | 989,000 | 1,215 |
| 2023-06-02 | 1,182 | 1,205 | 1,181 | 1,203 | 1,105,600 | 1,203 |
| 2023-06-01 | 1,190 | 1,197 | 1,184 | 1,188 | 1,021,600 | 1,188 |
| 2023-05-31 | 1,194 | 1,205 | 1,191 | 1,201 | 1,199,500 | 1,201 |
| 2023-05-30 | 1,200 | 1,202 | 1,184 | 1,196 | 766,300 | 1,196 |
| 2023-05-29 | 1,220 | 1,220 | 1,200 | 1,202 | 630,700 | 1,202 |
| 2023-05-26 | 1,201 | 1,223 | 1,199 | 1,208 | 1,045,800 | 1,208 |
| 2023-05-25 | 1,200 | 1,204 | 1,194 | 1,201 | 1,093,000 | 1,201 |
| 2023-05-24 | 1,202 | 1,215 | 1,199 | 1,213 | 868,000 | 1,213 |
| 2023-05-23 | 1,216 | 1,221 | 1,196 | 1,208 | 1,125,300 | 1,208 |
| 2023-05-22 | 1,220 | 1,220 | 1,208 | 1,218 | 638,200 | 1,218 |
| 2023-05-19 | 1,220 | 1,224 | 1,214 | 1,224 | 769,500 | 1,224 |
| 2023-05-18 | 1,209 | 1,223 | 1,209 | 1,217 | 781,400 | 1,217 |
| 2023-05-17 | 1,217 | 1,224 | 1,209 | 1,212 | 950,600 | 1,212 |
| 2023-05-16 | 1,236 | 1,239 | 1,227 | 1,233 | 551,900 | 1,233 |
| 2023-05-15 | 1,217 | 1,236 | 1,217 | 1,235 | 793,100 | 1,235 |
| 2023-05-12 | 1,221 | 1,228 | 1,215 | 1,216 | 679,000 | 1,216 |
| 2023-05-11 | 1,227 | 1,235 | 1,220 | 1,222 | 590,700 | 1,222 |
| 2023-05-10 | 1,234 | 1,236 | 1,209 | 1,225 | 1,255,400 | 1,225 |
| 2023-05-09 | 1,241 | 1,246 | 1,232 | 1,236 | 1,083,700 | 1,236 |
| 2023-05-08 | 1,257 | 1,257 | 1,240 | 1,244 | 1,037,300 | 1,244 |
| 2023-05-02 | 1,250 | 1,258 | 1,242 | 1,253 | 1,112,200 | 1,253 |
| 2023-05-01 | 1,215 | 1,258 | 1,211 | 1,247 | 1,325,500 | 1,247 |
| 2023-04-28 | 1,249 | 1,253 | 1,232 | 1,242 | 1,118,500 | 1,242 |
| 2023-04-27 | 1,227 | 1,235 | 1,223 | 1,228 | 758,600 | 1,228 |
| 2023-04-26 | 1,232 | 1,234 | 1,214 | 1,219 | 883,200 | 1,219 |
| 2023-04-25 | 1,238 | 1,245 | 1,235 | 1,237 | 574,900 | 1,237 |
| 2023-04-24 | 1,232 | 1,238 | 1,229 | 1,234 | 651,800 | 1,234 |
| 2023-04-21 | 1,223 | 1,227 | 1,218 | 1,224 | 546,100 | 1,224 |
| 2023-04-20 | 1,209 | 1,228 | 1,206 | 1,222 | 631,300 | 1,222 |
| 2023-04-19 | 1,223 | 1,228 | 1,213 | 1,220 | 673,000 | 1,220 |
| 2023-04-18 | 1,223 | 1,229 | 1,218 | 1,229 | 456,600 | 1,229 |
| 2023-04-17 | 1,230 | 1,237 | 1,225 | 1,228 | 294,100 | 1,228 |
| 2023-04-14 | 1,221 | 1,234 | 1,220 | 1,229 | 633,500 | 1,229 |
| 2023-04-13 | 1,219 | 1,226 | 1,213 | 1,226 | 350,000 | 1,226 |
| 2023-04-12 | 1,224 | 1,224 | 1,216 | 1,219 | 371,900 | 1,219 |
| 2023-04-11 | 1,217 | 1,227 | 1,213 | 1,216 | 385,400 | 1,216 |
| 2023-04-10 | 1,218 | 1,225 | 1,207 | 1,213 | 439,500 | 1,213 |
| 2023-04-07 | 1,201 | 1,216 | 1,201 | 1,209 | 559,200 | 1,209 |
| 2023-04-06 | 1,200 | 1,203 | 1,195 | 1,201 | 633,100 | 1,201 |
| 2023-04-05 | 1,217 | 1,219 | 1,207 | 1,209 | 544,400 | 1,209 |
| 2023-04-04 | 1,225 | 1,228 | 1,218 | 1,227 | 490,000 | 1,227 |
| 2023-04-03 | 1,233 | 1,234 | 1,220 | 1,225 | 508,800 | 1,225 |
| 2023-03-31 | 1,221 | 1,226 | 1,209 | 1,221 | 736,300 | 1,221 |
| 2023-03-30 | 1,225 | 1,233 | 1,212 | 1,216 | 528,100 | 1,216 |
| 2023-03-29 | 1,229 | 1,242 | 1,221 | 1,242 | 648,200 | 1,242 |
| 2023-03-28 | 1,222 | 1,229 | 1,218 | 1,225 | 467,800 | 1,225 |
| 2023-03-27 | 1,228 | 1,229 | 1,215 | 1,220 | 590,100 | 1,220 |
| 2023-03-24 | 1,221 | 1,229 | 1,210 | 1,224 | 499,500 | 1,224 |
| 2023-03-23 | 1,215 | 1,222 | 1,201 | 1,220 | 460,200 | 1,220 |
| 2023-03-22 | 1,210 | 1,221 | 1,210 | 1,220 | 754,500 | 1,220 |
| 2023-03-20 | 1,216 | 1,216 | 1,193 | 1,193 | 591,300 | 1,193 |
| 2023-03-17 | 1,205 | 1,217 | 1,204 | 1,216 | 684,100 | 1,216 |
| 2023-03-16 | 1,192 | 1,202 | 1,180 | 1,195 | 758,400 | 1,195 |
| 2023-03-15 | 1,221 | 1,224 | 1,202 | 1,206 | 587,600 | 1,206 |
| 2023-03-14 | 1,225 | 1,226 | 1,207 | 1,212 | 1,093,300 | 1,212 |
| 2023-03-13 | 1,246 | 1,248 | 1,231 | 1,240 | 662,400 | 1,240 |
| 2023-03-10 | 1,252 | 1,262 | 1,252 | 1,257 | 697,700 | 1,257 |
| 2023-03-09 | 1,270 | 1,273 | 1,259 | 1,267 | 664,000 | 1,267 |
| 2023-03-08 | 1,250 | 1,267 | 1,249 | 1,266 | 846,800 | 1,266 |
| 2023-03-07 | 1,258 | 1,258 | 1,249 | 1,255 | 847,900 | 1,255 |
| 2023-03-06 | 1,254 | 1,266 | 1,254 | 1,262 | 798,700 | 1,262 |
| 2023-03-03 | 1,258 | 1,261 | 1,251 | 1,260 | 801,400 | 1,260 |
| 2023-03-02 | 1,250 | 1,253 | 1,243 | 1,250 | 545,600 | 1,250 |
| 2023-03-01 | 1,245 | 1,254 | 1,241 | 1,250 | 539,500 | 1,250 |
| 2023-02-28 | 1,253 | 1,261 | 1,242 | 1,244 | 838,300 | 1,244 |
| 2023-02-27 | 1,257 | 1,262 | 1,253 | 1,260 | 453,900 | 1,260 |
| 2023-02-24 | 1,238 | 1,255 | 1,237 | 1,250 | 563,100 | 1,250 |
| 2023-02-22 | 1,243 | 1,248 | 1,242 | 1,244 | 469,400 | 1,244 |
| 2023-02-21 | 1,260 | 1,261 | 1,251 | 1,252 | 442,900 | 1,252 |
| 2023-02-20 | 1,259 | 1,260 | 1,249 | 1,257 | 451,700 | 1,257 |
| 2023-02-17 | 1,246 | 1,255 | 1,239 | 1,251 | 505,900 | 1,251 |
| 2023-02-16 | 1,258 | 1,263 | 1,251 | 1,258 | 505,100 | 1,258 |
| 2023-02-15 | 1,263 | 1,264 | 1,243 | 1,254 | 582,900 | 1,254 |
| 2023-02-14 | 1,261 | 1,272 | 1,255 | 1,259 | 507,100 | 1,259 |
| 2023-02-13 | 1,262 | 1,265 | 1,243 | 1,250 | 808,300 | 1,250 |
| 2023-02-10 | 1,270 | 1,283 | 1,263 | 1,269 | 868,600 | 1,269 |
| 2023-02-09 | 1,255 | 1,281 | 1,250 | 1,277 | 1,079,400 | 1,277 |
| 2023-02-08 | 1,280 | 1,282 | 1,249 | 1,260 | 1,294,600 | 1,260 |
| 2023-02-07 | 1,235 | 1,243 | 1,232 | 1,239 | 539,500 | 1,239 |
| 2023-02-06 | 1,230 | 1,247 | 1,228 | 1,236 | 795,100 | 1,236 |
| 2023-02-03 | 1,241 | 1,241 | 1,216 | 1,224 | 1,292,200 | 1,224 |
| 2023-02-02 | 1,237 | 1,246 | 1,233 | 1,241 | 756,000 | 1,241 |
| 2023-02-01 | 1,230 | 1,255 | 1,229 | 1,234 | 1,095,900 | 1,234 |
| 2023-01-31 | 1,251 | 1,257 | 1,231 | 1,239 | 1,947,900 | 1,239 |
| 2023-01-30 | 1,262 | 1,268 | 1,255 | 1,261 | 810,500 | 1,261 |
| 2023-01-27 | 1,254 | 1,275 | 1,251 | 1,269 | 888,900 | 1,269 |
| 2023-01-26 | 1,282 | 1,288 | 1,268 | 1,278 | 713,500 | 1,278 |
| 2023-01-25 | 1,273 | 1,293 | 1,269 | 1,280 | 776,100 | 1,280 |
| 2023-01-24 | 1,272 | 1,280 | 1,264 | 1,275 | 763,400 | 1,275 |
| 2023-01-23 | 1,256 | 1,259 | 1,242 | 1,258 | 723,400 | 1,258 |
| 2023-01-20 | 1,231 | 1,242 | 1,227 | 1,240 | 516,200 | 1,240 |
| 2023-01-19 | 1,245 | 1,252 | 1,238 | 1,244 | 471,500 | 1,244 |
| 2023-01-18 | 1,238 | 1,259 | 1,234 | 1,249 | 696,200 | 1,249 |
| 2023-01-17 | 1,223 | 1,240 | 1,223 | 1,233 | 736,800 | 1,233 |
| 2023-01-16 | 1,243 | 1,249 | 1,220 | 1,227 | 1,172,900 | 1,227 |
| 2023-01-13 | 1,251 | 1,267 | 1,247 | 1,250 | 951,600 | 1,250 |
| 2023-01-12 | 1,275 | 1,283 | 1,262 | 1,274 | 497,100 | 1,274 |
| 2023-01-11 | 1,260 | 1,278 | 1,260 | 1,272 | 719,300 | 1,272 |
| 2023-01-10 | 1,269 | 1,272 | 1,250 | 1,251 | 704,900 | 1,251 |
| 2023-01-06 | 1,251 | 1,266 | 1,248 | 1,263 | 584,000 | 1,263 |
| 2023-01-05 | 1,259 | 1,266 | 1,250 | 1,261 | 769,600 | 1,261 |
| 2023-01-04 | 1,276 | 1,284 | 1,260 | 1,264 | 982,700 | 1,264 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
