6770 アルプスアルパイン(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 | 1,235 | 1,242.5 | 1,220 | 1,228.5 | 701,600 | 1,228.50 |
| 2023-12-28 | 1,220 | 1,236.5 | 1,220 | 1,235 | 463,800 | 1,235 |
| 2023-12-27 | 1,223.5 | 1,239.5 | 1,223.5 | 1,234 | 821,000 | 1,234 |
| 2023-12-26 | 1,224 | 1,227.5 | 1,211.5 | 1,220 | 436,800 | 1,220 |
| 2023-12-25 | 1,231 | 1,233 | 1,215 | 1,221.5 | 399,700 | 1,221.50 |
| 2023-12-22 | 1,230 | 1,231 | 1,216.5 | 1,224.5 | 782,700 | 1,224.50 |
| 2023-12-21 | 1,218 | 1,235 | 1,211 | 1,227 | 1,021,000 | 1,227 |
| 2023-12-20 | 1,219 | 1,235 | 1,216 | 1,231.5 | 1,424,000 | 1,231.50 |
| 2023-12-19 | 1,212.5 | 1,215 | 1,196.5 | 1,213 | 1,046,200 | 1,213 |
| 2023-12-18 | 1,209 | 1,216 | 1,196.5 | 1,210.5 | 891,100 | 1,210.50 |
| 2023-12-15 | 1,197 | 1,214 | 1,197 | 1,213 | 1,919,100 | 1,213 |
| 2023-12-14 | 1,248 | 1,248 | 1,193.5 | 1,199.5 | 1,858,300 | 1,199.50 |
| 2023-12-13 | 1,243 | 1,258 | 1,240 | 1,247.5 | 951,400 | 1,247.50 |
| 2023-12-12 | 1,257.5 | 1,263.5 | 1,233.5 | 1,239 | 1,188,100 | 1,239 |
| 2023-12-11 | 1,234 | 1,247.5 | 1,231 | 1,241.5 | 1,429,100 | 1,241.50 |
| 2023-12-08 | 1,221 | 1,239.5 | 1,186.5 | 1,216.5 | 3,510,500 | 1,216.50 |
| 2023-12-07 | 1,252.5 | 1,259 | 1,240.5 | 1,249 | 1,264,600 | 1,249 |
| 2023-12-06 | 1,241 | 1,269 | 1,240 | 1,264 | 835,000 | 1,264 |
| 2023-12-05 | 1,260 | 1,274 | 1,239.5 | 1,241 | 1,018,900 | 1,241 |
| 2023-12-04 | 1,273.5 | 1,275.5 | 1,249 | 1,256 | 778,800 | 1,256 |
| 2023-12-01 | 1,299 | 1,302 | 1,277 | 1,278 | 810,200 | 1,278 |
| 2023-11-30 | 1,273.5 | 1,297 | 1,268.5 | 1,295.5 | 1,061,700 | 1,295.50 |
| 2023-11-29 | 1,257.5 | 1,283 | 1,257 | 1,278.5 | 837,200 | 1,278.50 |
| 2023-11-28 | 1,254 | 1,268 | 1,248 | 1,265.5 | 1,098,800 | 1,265.50 |
| 2023-11-27 | 1,247.5 | 1,259 | 1,246.5 | 1,254.5 | 828,300 | 1,254.50 |
| 2023-11-24 | 1,234 | 1,244 | 1,230.5 | 1,241 | 829,100 | 1,241 |
| 2023-11-22 | 1,212.5 | 1,224.5 | 1,209 | 1,221.5 | 515,900 | 1,221.50 |
| 2023-11-21 | 1,205.5 | 1,217.5 | 1,203.5 | 1,215.5 | 986,300 | 1,215.50 |
| 2023-11-20 | 1,235.5 | 1,238 | 1,210.5 | 1,212 | 977,700 | 1,212 |
| 2023-11-17 | 1,224 | 1,233.5 | 1,219 | 1,232 | 756,800 | 1,232 |
| 2023-11-16 | 1,230.5 | 1,236 | 1,214 | 1,225 | 1,236,100 | 1,225 |
| 2023-11-15 | 1,235 | 1,254 | 1,226 | 1,250.5 | 1,202,500 | 1,250.50 |
| 2023-11-14 | 1,217.5 | 1,222.5 | 1,208.5 | 1,219.5 | 1,043,400 | 1,219.50 |
| 2023-11-13 | 1,234.5 | 1,235 | 1,208 | 1,211.5 | 928,700 | 1,211.50 |
| 2023-11-10 | 1,207.5 | 1,232 | 1,203.5 | 1,232 | 1,191,800 | 1,232 |
| 2023-11-09 | 1,214.5 | 1,220 | 1,208 | 1,210.5 | 957,300 | 1,210.50 |
| 2023-11-08 | 1,227 | 1,233.5 | 1,202.5 | 1,209 | 1,661,300 | 1,209 |
| 2023-11-07 | 1,222.5 | 1,230 | 1,214 | 1,216 | 994,400 | 1,216 |
| 2023-11-06 | 1,255 | 1,256 | 1,212.5 | 1,224.5 | 2,292,800 | 1,224.50 |
| 2023-11-02 | 1,256 | 1,259 | 1,226.5 | 1,233 | 1,578,500 | 1,233 |
| 2023-11-01 | 1,250.5 | 1,267.5 | 1,239 | 1,247 | 1,775,300 | 1,247 |
| 2023-10-31 | 1,217.5 | 1,236 | 1,182.5 | 1,229 | 3,375,100 | 1,229 |
| 2023-10-30 | 1,200 | 1,207 | 1,173 | 1,187.5 | 2,222,300 | 1,187.50 |
| 2023-10-27 | 1,197 | 1,218 | 1,194 | 1,216.5 | 1,316,800 | 1,216.50 |
| 2023-10-26 | 1,208.5 | 1,213.5 | 1,186 | 1,190 | 1,399,000 | 1,190 |
| 2023-10-25 | 1,226.5 | 1,227.5 | 1,212 | 1,215 | 576,200 | 1,215 |
| 2023-10-24 | 1,229 | 1,230.5 | 1,201 | 1,218.5 | 999,400 | 1,218.50 |
| 2023-10-23 | 1,235.5 | 1,235.5 | 1,216.5 | 1,224.5 | 1,138,500 | 1,224.50 |
| 2023-10-20 | 1,237 | 1,243 | 1,219 | 1,236.5 | 1,101,200 | 1,236.50 |
| 2023-10-19 | 1,260.5 | 1,274.5 | 1,249 | 1,251 | 1,369,300 | 1,251 |
| 2023-10-18 | 1,270 | 1,281 | 1,265.5 | 1,278 | 1,218,800 | 1,278 |
| 2023-10-17 | 1,269.5 | 1,278.5 | 1,243 | 1,259 | 793,400 | 1,259 |
| 2023-10-16 | 1,261 | 1,270 | 1,240 | 1,245 | 796,200 | 1,245 |
| 2023-10-13 | 1,283.5 | 1,319 | 1,276 | 1,282.5 | 2,059,100 | 1,282.50 |
| 2023-10-12 | 1,256.5 | 1,286 | 1,255 | 1,283.5 | 1,319,200 | 1,283.50 |
| 2023-10-11 | 1,235.5 | 1,252.5 | 1,231 | 1,249 | 706,900 | 1,249 |
| 2023-10-10 | 1,221.5 | 1,249.5 | 1,218.5 | 1,246.5 | 1,127,100 | 1,246.50 |
| 2023-10-06 | 1,230 | 1,232 | 1,211 | 1,212.5 | 907,300 | 1,212.50 |
| 2023-10-05 | 1,206 | 1,211.5 | 1,194.5 | 1,208 | 1,542,800 | 1,208 |
| 2023-10-04 | 1,215 | 1,221 | 1,200.5 | 1,201.5 | 1,474,600 | 1,201.50 |
| 2023-10-03 | 1,277.5 | 1,277.5 | 1,235.5 | 1,237 | 1,638,900 | 1,237 |
| 2023-10-02 | 1,300 | 1,315 | 1,269.5 | 1,270 | 1,135,500 | 1,270 |
| 2023-09-29 | 1,314 | 1,318 | 1,290.5 | 1,297.5 | 2,013,100 | 1,297.50 |
| 2023-09-28 | 1,311 | 1,317 | 1,300 | 1,306 | 1,451,200 | 1,306 |
| 2023-09-27 | 1,329 | 1,329 | 1,308.5 | 1,317.5 | 1,222,400 | 1,317.50 |
| 2023-09-26 | 1,323 | 1,324.5 | 1,301.5 | 1,314 | 952,400 | 1,314 |
| 2023-09-25 | 1,300 | 1,324.5 | 1,295.5 | 1,323 | 968,400 | 1,323 |
| 2023-09-22 | 1,288 | 1,307.5 | 1,282 | 1,300 | 919,500 | 1,300 |
| 2023-09-21 | 1,304.5 | 1,308.5 | 1,293 | 1,303 | 1,303,600 | 1,303 |
| 2023-09-20 | 1,296.5 | 1,310 | 1,295 | 1,304.5 | 1,181,600 | 1,304.50 |
| 2023-09-19 | 1,303.5 | 1,314 | 1,291.5 | 1,297 | 1,184,300 | 1,297 |
| 2023-09-15 | 1,290 | 1,321 | 1,285.5 | 1,311.5 | 3,871,000 | 1,311.50 |
| 2023-09-14 | 1,256.5 | 1,282 | 1,254 | 1,277 | 2,456,200 | 1,277 |
| 2023-09-13 | 1,253.5 | 1,257.5 | 1,244 | 1,253 | 1,463,100 | 1,253 |
| 2023-09-12 | 1,230 | 1,269 | 1,221 | 1,267.5 | 2,602,100 | 1,267.50 |
| 2023-09-11 | 1,203.5 | 1,217 | 1,203.5 | 1,214 | 1,575,600 | 1,214 |
| 2023-09-08 | 1,215.5 | 1,221 | 1,188.5 | 1,196 | 3,232,100 | 1,196 |
| 2023-09-07 | 1,255 | 1,257.5 | 1,221.5 | 1,223 | 1,724,300 | 1,223 |
| 2023-09-06 | 1,245 | 1,265.5 | 1,243 | 1,261.5 | 1,588,800 | 1,261.50 |
| 2023-09-05 | 1,225.5 | 1,238 | 1,219.5 | 1,237 | 1,077,400 | 1,237 |
| 2023-09-04 | 1,224.5 | 1,227 | 1,219 | 1,226.5 | 780,700 | 1,226.50 |
| 2023-09-01 | 1,219 | 1,224 | 1,215.5 | 1,221 | 826,700 | 1,221 |
| 2023-08-31 | 1,210 | 1,221 | 1,210 | 1,217.5 | 848,000 | 1,217.50 |
| 2023-08-30 | 1,211 | 1,221.5 | 1,211 | 1,215.5 | 1,085,100 | 1,215.50 |
| 2023-08-29 | 1,210 | 1,214.5 | 1,202 | 1,205 | 642,400 | 1,205 |
| 2023-08-28 | 1,197.5 | 1,208 | 1,191.5 | 1,203 | 924,600 | 1,203 |
| 2023-08-25 | 1,182 | 1,190.5 | 1,181 | 1,189 | 916,900 | 1,189 |
| 2023-08-24 | 1,198 | 1,199.5 | 1,189 | 1,196.5 | 733,100 | 1,196.50 |
| 2023-08-23 | 1,181 | 1,194 | 1,177.5 | 1,194 | 1,185,900 | 1,194 |
| 2023-08-22 | 1,178.5 | 1,185.5 | 1,172 | 1,183.5 | 931,000 | 1,183.50 |
| 2023-08-21 | 1,176 | 1,183 | 1,170.5 | 1,170.5 | 1,283,200 | 1,170.50 |
| 2023-08-18 | 1,164 | 1,174 | 1,161.5 | 1,165 | 637,700 | 1,165 |
| 2023-08-17 | 1,178 | 1,179.5 | 1,157 | 1,173.5 | 1,309,800 | 1,173.50 |
| 2023-08-16 | 1,177.5 | 1,188 | 1,173.5 | 1,182.5 | 1,100,900 | 1,182.50 |
| 2023-08-15 | 1,189.5 | 1,192.5 | 1,182 | 1,185.5 | 1,048,100 | 1,185.50 |
| 2023-08-14 | 1,192.5 | 1,205 | 1,180.5 | 1,180.5 | 942,000 | 1,180.50 |
| 2023-08-10 | 1,191.5 | 1,198 | 1,185 | 1,195.5 | 1,426,500 | 1,195.50 |
| 2023-08-09 | 1,184.5 | 1,193 | 1,181 | 1,187.5 | 1,117,800 | 1,187.50 |
| 2023-08-08 | 1,183 | 1,187.5 | 1,178.5 | 1,180 | 1,268,200 | 1,180 |
| 2023-08-07 | 1,169 | 1,182 | 1,164 | 1,179 | 1,069,100 | 1,179 |
| 2023-08-04 | 1,177 | 1,179 | 1,159.5 | 1,171 | 1,948,500 | 1,171 |
| 2023-08-03 | 1,180 | 1,187 | 1,170.5 | 1,177.5 | 1,874,000 | 1,177.50 |
| 2023-08-02 | 1,203 | 1,214.5 | 1,188 | 1,188.5 | 2,448,900 | 1,188.50 |
| 2023-08-01 | 1,245 | 1,251 | 1,210 | 1,214.5 | 2,004,200 | 1,214.50 |
| 2023-07-31 | 1,233 | 1,264.5 | 1,226 | 1,255.5 | 2,729,100 | 1,255.50 |
| 2023-07-28 | 1,213 | 1,226 | 1,197 | 1,217.5 | 2,670,400 | 1,217.50 |
| 2023-07-27 | 1,235 | 1,236 | 1,225.5 | 1,232 | 1,852,200 | 1,232 |
| 2023-07-26 | 1,247 | 1,247 | 1,231 | 1,235 | 821,500 | 1,235 |
| 2023-07-25 | 1,250 | 1,251 | 1,240.5 | 1,247.5 | 1,163,700 | 1,247.50 |
| 2023-07-24 | 1,245 | 1,258.5 | 1,242.5 | 1,246 | 1,199,800 | 1,246 |
| 2023-07-21 | 1,230 | 1,244 | 1,228 | 1,234 | 970,100 | 1,234 |
| 2023-07-20 | 1,252 | 1,253 | 1,230.5 | 1,236 | 1,162,600 | 1,236 |
| 2023-07-19 | 1,257 | 1,261.5 | 1,243.5 | 1,252 | 746,300 | 1,252 |
| 2023-07-18 | 1,230.5 | 1,247.5 | 1,226 | 1,247.5 | 976,800 | 1,247.50 |
| 2023-07-14 | 1,230.5 | 1,244 | 1,222 | 1,231.5 | 1,301,700 | 1,231.50 |
| 2023-07-13 | 1,219.5 | 1,228.5 | 1,209.5 | 1,227.5 | 996,000 | 1,227.50 |
| 2023-07-12 | 1,223 | 1,223 | 1,203 | 1,216 | 1,112,300 | 1,216 |
| 2023-07-11 | 1,230.5 | 1,233 | 1,213.5 | 1,215.5 | 1,226,700 | 1,215.50 |
| 2023-07-10 | 1,225 | 1,233.5 | 1,216 | 1,220.5 | 1,507,000 | 1,220.50 |
| 2023-07-07 | 1,227 | 1,234 | 1,221.5 | 1,221.5 | 1,308,900 | 1,221.50 |
| 2023-07-06 | 1,246.5 | 1,251.5 | 1,235.5 | 1,236.5 | 1,102,000 | 1,236.50 |
| 2023-07-05 | 1,235.5 | 1,255 | 1,229 | 1,251 | 1,553,400 | 1,251 |
| 2023-07-04 | 1,271 | 1,278 | 1,265 | 1,265.5 | 945,200 | 1,265.50 |
| 2023-07-03 | 1,262.5 | 1,274.5 | 1,262.5 | 1,265 | 1,266,200 | 1,265 |
| 2023-06-30 | 1,247.5 | 1,258 | 1,236.5 | 1,257 | 1,101,500 | 1,257 |
| 2023-06-29 | 1,257 | 1,264.5 | 1,245 | 1,252 | 1,291,500 | 1,252 |
| 2023-06-28 | 1,234 | 1,250 | 1,225.5 | 1,250 | 1,024,800 | 1,250 |
| 2023-06-27 | 1,229 | 1,230 | 1,213 | 1,223.5 | 1,179,500 | 1,223.50 |
| 2023-06-26 | 1,236 | 1,240 | 1,222.5 | 1,224 | 1,464,000 | 1,224 |
| 2023-06-23 | 1,255 | 1,263.5 | 1,225.5 | 1,236 | 1,309,700 | 1,236 |
| 2023-06-22 | 1,257 | 1,262.5 | 1,247.5 | 1,248 | 1,062,500 | 1,248 |
| 2023-06-21 | 1,249 | 1,262 | 1,244.5 | 1,253 | 1,067,600 | 1,253 |
| 2023-06-20 | 1,247.5 | 1,257 | 1,243 | 1,254.5 | 855,600 | 1,254.50 |
| 2023-06-19 | 1,260 | 1,264.5 | 1,245 | 1,248.5 | 959,400 | 1,248.50 |
| 2023-06-16 | 1,265 | 1,268 | 1,241 | 1,251.5 | 2,755,600 | 1,251.50 |
| 2023-06-15 | 1,271 | 1,284.5 | 1,263 | 1,273.5 | 1,583,800 | 1,273.50 |
| 2023-06-14 | 1,263 | 1,269.5 | 1,258.5 | 1,266 | 1,134,500 | 1,266 |
| 2023-06-13 | 1,252 | 1,258.5 | 1,247 | 1,256.5 | 1,562,700 | 1,256.50 |
| 2023-06-12 | 1,252 | 1,252.5 | 1,236.5 | 1,246 | 1,016,100 | 1,246 |
| 2023-06-09 | 1,247.5 | 1,250 | 1,236.5 | 1,246 | 1,659,100 | 1,246 |
| 2023-06-08 | 1,240.5 | 1,251.5 | 1,217 | 1,235.5 | 1,964,400 | 1,235.50 |
| 2023-06-07 | 1,226.5 | 1,248 | 1,224.5 | 1,231 | 2,020,100 | 1,231 |
| 2023-06-06 | 1,235 | 1,243 | 1,231.5 | 1,240 | 811,700 | 1,240 |
| 2023-06-05 | 1,246.5 | 1,247 | 1,237 | 1,242 | 990,600 | 1,242 |
| 2023-06-02 | 1,230 | 1,238 | 1,225 | 1,235 | 752,100 | 1,235 |
| 2023-06-01 | 1,213 | 1,230 | 1,205 | 1,225 | 1,373,200 | 1,225 |
| 2023-05-31 | 1,251 | 1,255 | 1,232 | 1,232 | 1,974,600 | 1,232 |
| 2023-05-30 | 1,250 | 1,259 | 1,246 | 1,253 | 972,800 | 1,253 |
| 2023-05-29 | 1,258 | 1,263 | 1,246 | 1,250 | 1,236,500 | 1,250 |
| 2023-05-26 | 1,249 | 1,262 | 1,244 | 1,244 | 1,465,300 | 1,244 |
| 2023-05-25 | 1,244 | 1,259 | 1,240 | 1,248 | 993,000 | 1,248 |
| 2023-05-24 | 1,246 | 1,253 | 1,235 | 1,244 | 1,588,900 | 1,244 |
| 2023-05-23 | 1,285 | 1,289 | 1,256 | 1,259 | 1,522,500 | 1,259 |
| 2023-05-22 | 1,275 | 1,281 | 1,270 | 1,279 | 1,644,100 | 1,279 |
| 2023-05-19 | 1,265 | 1,265 | 1,251 | 1,260 | 1,306,700 | 1,260 |
| 2023-05-18 | 1,252 | 1,265 | 1,248 | 1,258 | 1,283,300 | 1,258 |
| 2023-05-17 | 1,256 | 1,258 | 1,237 | 1,246 | 1,440,300 | 1,246 |
| 2023-05-16 | 1,281 | 1,284 | 1,256 | 1,260 | 2,011,200 | 1,260 |
| 2023-05-15 | 1,230 | 1,255 | 1,223 | 1,252 | 2,167,300 | 1,252 |
| 2023-05-12 | 1,245 | 1,260 | 1,226 | 1,230 | 2,547,400 | 1,230 |
| 2023-05-11 | 1,211 | 1,219 | 1,198 | 1,215 | 1,737,100 | 1,215 |
| 2023-05-10 | 1,207 | 1,223 | 1,207 | 1,214 | 2,317,700 | 1,214 |
| 2023-05-09 | 1,184 | 1,201 | 1,181 | 1,195 | 2,217,400 | 1,195 |
| 2023-05-08 | 1,175 | 1,186 | 1,173 | 1,176 | 2,120,200 | 1,176 |
| 2023-05-02 | 1,187 | 1,189 | 1,170 | 1,176 | 2,840,900 | 1,176 |
| 2023-05-01 | 1,178 | 1,195 | 1,167 | 1,184 | 4,601,500 | 1,184 |
| 2023-04-28 | 1,215 | 1,239 | 1,213 | 1,235 | 1,976,400 | 1,235 |
| 2023-04-27 | 1,191 | 1,209 | 1,191 | 1,205 | 945,000 | 1,205 |
| 2023-04-26 | 1,196 | 1,207 | 1,196 | 1,199 | 1,407,300 | 1,199 |
| 2023-04-25 | 1,209 | 1,216 | 1,194 | 1,199 | 1,276,500 | 1,199 |
| 2023-04-24 | 1,215 | 1,215 | 1,203 | 1,209 | 697,800 | 1,209 |
| 2023-04-21 | 1,219 | 1,219 | 1,202 | 1,207 | 1,293,500 | 1,207 |
| 2023-04-20 | 1,201 | 1,226 | 1,198 | 1,222 | 1,258,400 | 1,222 |
| 2023-04-19 | 1,221 | 1,224 | 1,200 | 1,203 | 1,481,900 | 1,203 |
| 2023-04-18 | 1,210 | 1,232 | 1,200 | 1,226 | 1,681,400 | 1,226 |
| 2023-04-17 | 1,227 | 1,229 | 1,195 | 1,202 | 3,667,900 | 1,202 |
| 2023-04-14 | 1,254 | 1,255 | 1,243 | 1,243 | 1,708,200 | 1,243 |
| 2023-04-13 | 1,249 | 1,256 | 1,247 | 1,249 | 1,350,700 | 1,249 |
| 2023-04-12 | 1,247 | 1,265 | 1,244 | 1,259 | 989,200 | 1,259 |
| 2023-04-11 | 1,239 | 1,249 | 1,235 | 1,242 | 1,222,300 | 1,242 |
| 2023-04-10 | 1,233 | 1,239 | 1,217 | 1,221 | 974,300 | 1,221 |
| 2023-04-07 | 1,209 | 1,227 | 1,209 | 1,224 | 872,400 | 1,224 |
| 2023-04-06 | 1,230 | 1,235 | 1,208 | 1,213 | 2,108,100 | 1,213 |
| 2023-04-05 | 1,246 | 1,256 | 1,241 | 1,241 | 1,349,900 | 1,241 |
| 2023-04-04 | 1,246 | 1,260 | 1,239 | 1,254 | 1,553,300 | 1,254 |
| 2023-04-03 | 1,287 | 1,287 | 1,264 | 1,267 | 921,300 | 1,267 |
| 2023-03-31 | 1,275 | 1,284 | 1,266 | 1,269 | 1,599,500 | 1,269 |
| 2023-03-30 | 1,264 | 1,274 | 1,256 | 1,261 | 1,397,400 | 1,261 |
| 2023-03-29 | 1,266 | 1,276 | 1,260 | 1,276 | 1,756,100 | 1,276 |
| 2023-03-28 | 1,248 | 1,268 | 1,247 | 1,259 | 1,781,100 | 1,259 |
| 2023-03-27 | 1,279 | 1,280 | 1,270 | 1,272 | 1,182,800 | 1,272 |
| 2023-03-24 | 1,277 | 1,280 | 1,272 | 1,275 | 1,107,800 | 1,275 |
| 2023-03-23 | 1,267 | 1,286 | 1,263 | 1,285 | 1,312,300 | 1,285 |
| 2023-03-22 | 1,264 | 1,285 | 1,255 | 1,278 | 1,215,500 | 1,278 |
| 2023-03-20 | 1,248 | 1,263 | 1,240 | 1,240 | 1,483,200 | 1,240 |
| 2023-03-17 | 1,257 | 1,262 | 1,246 | 1,258 | 1,292,300 | 1,258 |
| 2023-03-16 | 1,220 | 1,254 | 1,218 | 1,250 | 1,567,100 | 1,250 |
| 2023-03-15 | 1,251 | 1,260 | 1,245 | 1,253 | 1,284,000 | 1,253 |
| 2023-03-14 | 1,252 | 1,257 | 1,225 | 1,237 | 2,061,000 | 1,237 |
| 2023-03-13 | 1,292 | 1,297 | 1,273 | 1,279 | 1,978,600 | 1,279 |
| 2023-03-10 | 1,295 | 1,313 | 1,294 | 1,310 | 1,964,400 | 1,310 |
| 2023-03-09 | 1,312 | 1,315 | 1,303 | 1,306 | 953,600 | 1,306 |
| 2023-03-08 | 1,293 | 1,308 | 1,291 | 1,306 | 918,300 | 1,306 |
| 2023-03-07 | 1,299 | 1,304 | 1,291 | 1,297 | 1,157,000 | 1,297 |
| 2023-03-06 | 1,299 | 1,310 | 1,296 | 1,301 | 1,232,600 | 1,301 |
| 2023-03-03 | 1,292 | 1,298 | 1,286 | 1,292 | 1,705,500 | 1,292 |
| 2023-03-02 | 1,313 | 1,318 | 1,291 | 1,291 | 1,621,800 | 1,291 |
| 2023-03-01 | 1,292 | 1,311 | 1,285 | 1,304 | 2,202,200 | 1,304 |
| 2023-02-28 | 1,313 | 1,340 | 1,293 | 1,294 | 6,204,700 | 1,294 |
| 2023-02-27 | 1,389 | 1,389 | 1,364 | 1,368 | 3,332,600 | 1,368 |
| 2023-02-24 | 1,395 | 1,400 | 1,387 | 1,389 | 1,424,100 | 1,389 |
| 2023-02-22 | 1,414 | 1,414 | 1,385 | 1,385 | 1,458,900 | 1,385 |
| 2023-02-21 | 1,403 | 1,424 | 1,392 | 1,421 | 2,162,900 | 1,421 |
| 2023-02-20 | 1,437 | 1,443 | 1,418 | 1,425 | 1,610,200 | 1,425 |
| 2023-02-17 | 1,430 | 1,448 | 1,425 | 1,443 | 1,987,700 | 1,443 |
| 2023-02-16 | 1,421 | 1,450 | 1,418 | 1,450 | 1,958,100 | 1,450 |
| 2023-02-15 | 1,416 | 1,421 | 1,408 | 1,416 | 1,194,400 | 1,416 |
| 2023-02-14 | 1,417 | 1,424 | 1,403 | 1,408 | 1,551,500 | 1,408 |
| 2023-02-13 | 1,392 | 1,408 | 1,385 | 1,406 | 1,591,900 | 1,406 |
| 2023-02-10 | 1,409 | 1,420 | 1,388 | 1,401 | 1,950,100 | 1,401 |
| 2023-02-09 | 1,394 | 1,405 | 1,381 | 1,403 | 1,728,200 | 1,403 |
| 2023-02-08 | 1,402 | 1,406 | 1,384 | 1,401 | 2,011,200 | 1,401 |
| 2023-02-07 | 1,406 | 1,418 | 1,399 | 1,411 | 1,901,200 | 1,411 |
| 2023-02-06 | 1,409 | 1,421 | 1,400 | 1,404 | 1,956,200 | 1,404 |
| 2023-02-03 | 1,408 | 1,420 | 1,398 | 1,403 | 3,307,800 | 1,403 |
| 2023-02-02 | 1,380 | 1,396 | 1,359 | 1,396 | 3,339,100 | 1,396 |
| 2023-02-01 | 1,400 | 1,446 | 1,380 | 1,390 | 8,942,400 | 1,390 |
| 2023-01-31 | 1,303 | 1,332 | 1,296 | 1,323 | 4,154,000 | 1,323 |
| 2023-01-30 | 1,281 | 1,307 | 1,277 | 1,302 | 2,554,400 | 1,302 |
| 2023-01-27 | 1,285 | 1,302 | 1,280 | 1,298 | 1,613,900 | 1,298 |
| 2023-01-26 | 1,290 | 1,301 | 1,282 | 1,288 | 1,821,100 | 1,288 |
| 2023-01-25 | 1,276 | 1,296 | 1,275 | 1,291 | 1,509,000 | 1,291 |
| 2023-01-24 | 1,270 | 1,280 | 1,270 | 1,278 | 1,211,200 | 1,278 |
| 2023-01-23 | 1,255 | 1,264 | 1,245 | 1,262 | 1,323,800 | 1,262 |
| 2023-01-20 | 1,221 | 1,237 | 1,217 | 1,236 | 1,013,400 | 1,236 |
| 2023-01-19 | 1,225 | 1,233 | 1,220 | 1,221 | 1,529,500 | 1,221 |
| 2023-01-18 | 1,214 | 1,261 | 1,208 | 1,245 | 1,859,500 | 1,245 |
| 2023-01-17 | 1,177 | 1,213 | 1,177 | 1,211 | 1,712,300 | 1,211 |
| 2023-01-16 | 1,190 | 1,193 | 1,164 | 1,173 | 2,166,000 | 1,173 |
| 2023-01-13 | 1,212 | 1,228 | 1,206 | 1,208 | 1,935,400 | 1,208 |
| 2023-01-12 | 1,212 | 1,224 | 1,212 | 1,217 | 916,100 | 1,217 |
| 2023-01-11 | 1,218 | 1,227 | 1,213 | 1,213 | 1,131,000 | 1,213 |
| 2023-01-10 | 1,222 | 1,229 | 1,205 | 1,213 | 1,706,600 | 1,213 |
| 2023-01-06 | 1,187 | 1,213 | 1,185 | 1,208 | 982,700 | 1,208 |
| 2023-01-05 | 1,176 | 1,194 | 1,173 | 1,189 | 1,762,600 | 1,189 |
| 2023-01-04 | 1,183 | 1,193 | 1,171 | 1,178 | 1,695,000 | 1,178 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
