6952 カシオ計算機(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 | 1,220 | 1,231.5 | 1,218.5 | 1,223.5 | 692,700 | 1,223.50 |
| 2023-12-28 | 1,211 | 1,226 | 1,209.5 | 1,222 | 543,200 | 1,222 |
| 2023-12-27 | 1,208 | 1,229.5 | 1,205 | 1,218 | 1,555,500 | 1,218 |
| 2023-12-26 | 1,206 | 1,208 | 1,196 | 1,199 | 673,900 | 1,199 |
| 2023-12-25 | 1,206.5 | 1,209.5 | 1,199 | 1,200.5 | 617,500 | 1,200.50 |
| 2023-12-22 | 1,203 | 1,210.5 | 1,198.5 | 1,204 | 637,500 | 1,204 |
| 2023-12-21 | 1,201 | 1,206.5 | 1,196 | 1,203 | 831,400 | 1,203 |
| 2023-12-20 | 1,214.5 | 1,217 | 1,203 | 1,205.5 | 826,300 | 1,205.50 |
| 2023-12-19 | 1,209.5 | 1,210 | 1,194 | 1,204.5 | 937,900 | 1,204.50 |
| 2023-12-18 | 1,196 | 1,203.5 | 1,184 | 1,197.5 | 1,148,100 | 1,197.50 |
| 2023-12-15 | 1,200.5 | 1,207 | 1,195.5 | 1,204 | 1,566,400 | 1,204 |
| 2023-12-14 | 1,230 | 1,235 | 1,200.5 | 1,214.5 | 1,280,300 | 1,214.50 |
| 2023-12-13 | 1,242.5 | 1,252 | 1,234 | 1,236.5 | 1,035,200 | 1,236.50 |
| 2023-12-12 | 1,245.5 | 1,246.5 | 1,225.5 | 1,227.5 | 676,300 | 1,227.50 |
| 2023-12-11 | 1,233 | 1,244.5 | 1,231 | 1,233.5 | 887,900 | 1,233.50 |
| 2023-12-08 | 1,239 | 1,239.5 | 1,218.5 | 1,231.5 | 1,664,200 | 1,231.50 |
| 2023-12-07 | 1,249 | 1,257.5 | 1,236 | 1,240 | 1,010,300 | 1,240 |
| 2023-12-06 | 1,239.5 | 1,248.5 | 1,237 | 1,248 | 1,211,500 | 1,248 |
| 2023-12-05 | 1,243 | 1,252 | 1,241.5 | 1,246.5 | 1,336,300 | 1,246.50 |
| 2023-12-04 | 1,243.5 | 1,247 | 1,225.5 | 1,246.5 | 1,083,600 | 1,246.50 |
| 2023-12-01 | 1,246 | 1,254.5 | 1,240 | 1,248 | 1,458,700 | 1,248 |
| 2023-11-30 | 1,245 | 1,251 | 1,239.5 | 1,249 | 1,625,100 | 1,249 |
| 2023-11-29 | 1,254 | 1,257.5 | 1,247.5 | 1,256.5 | 913,500 | 1,256.50 |
| 2023-11-28 | 1,265 | 1,267 | 1,251 | 1,261.5 | 833,800 | 1,261.50 |
| 2023-11-27 | 1,264 | 1,268.5 | 1,259 | 1,264 | 930,300 | 1,264 |
| 2023-11-24 | 1,256 | 1,261 | 1,252.5 | 1,254.5 | 843,200 | 1,254.50 |
| 2023-11-22 | 1,253.5 | 1,271.5 | 1,251.5 | 1,259 | 1,206,800 | 1,259 |
| 2023-11-21 | 1,244.5 | 1,275 | 1,243.5 | 1,263 | 1,354,900 | 1,263 |
| 2023-11-20 | 1,252 | 1,261.5 | 1,247 | 1,252.5 | 931,000 | 1,252.50 |
| 2023-11-17 | 1,235 | 1,254 | 1,233.5 | 1,252 | 1,354,000 | 1,252 |
| 2023-11-16 | 1,249.5 | 1,260 | 1,235 | 1,239.5 | 1,336,200 | 1,239.50 |
| 2023-11-15 | 1,237.5 | 1,256.5 | 1,233 | 1,248 | 1,925,000 | 1,248 |
| 2023-11-14 | 1,241.5 | 1,250 | 1,226.5 | 1,231 | 1,538,900 | 1,231 |
| 2023-11-13 | 1,276 | 1,276.5 | 1,237.5 | 1,243.5 | 2,134,300 | 1,243.50 |
| 2023-11-10 | 1,270 | 1,282.5 | 1,252 | 1,278.5 | 2,143,600 | 1,278.50 |
| 2023-11-09 | 1,294 | 1,314 | 1,257.5 | 1,296 | 4,690,700 | 1,296 |
| 2023-11-08 | 1,222 | 1,234 | 1,205.5 | 1,211.5 | 1,374,300 | 1,211.50 |
| 2023-11-07 | 1,228 | 1,228.5 | 1,210.5 | 1,214.5 | 975,500 | 1,214.50 |
| 2023-11-06 | 1,223 | 1,231 | 1,215.5 | 1,226.5 | 1,158,900 | 1,226.50 |
| 2023-11-02 | 1,207 | 1,210.5 | 1,197.5 | 1,205 | 1,130,600 | 1,205 |
| 2023-11-01 | 1,228 | 1,244.5 | 1,208.5 | 1,209.5 | 1,422,400 | 1,209.50 |
| 2023-10-31 | 1,187 | 1,206 | 1,184 | 1,202 | 871,500 | 1,202 |
| 2023-10-30 | 1,177 | 1,191 | 1,172 | 1,190 | 1,209,900 | 1,190 |
| 2023-10-27 | 1,174 | 1,192 | 1,174 | 1,187.5 | 957,400 | 1,187.50 |
| 2023-10-26 | 1,175.5 | 1,186 | 1,173.5 | 1,174 | 723,800 | 1,174 |
| 2023-10-25 | 1,192 | 1,195.5 | 1,181 | 1,184 | 581,100 | 1,184 |
| 2023-10-24 | 1,183 | 1,188.5 | 1,165.5 | 1,185.5 | 665,700 | 1,185.50 |
| 2023-10-23 | 1,184.5 | 1,188 | 1,174.5 | 1,182 | 673,700 | 1,182 |
| 2023-10-20 | 1,199 | 1,199 | 1,183.5 | 1,184.5 | 1,058,100 | 1,184.50 |
| 2023-10-19 | 1,202 | 1,213.5 | 1,198 | 1,205 | 721,100 | 1,205 |
| 2023-10-18 | 1,225.5 | 1,228.5 | 1,216 | 1,222 | 554,300 | 1,222 |
| 2023-10-17 | 1,227 | 1,232 | 1,215.5 | 1,222 | 539,500 | 1,222 |
| 2023-10-16 | 1,232.5 | 1,234 | 1,206 | 1,212.5 | 976,100 | 1,212.50 |
| 2023-10-13 | 1,249 | 1,250 | 1,236 | 1,240.5 | 758,500 | 1,240.50 |
| 2023-10-12 | 1,243.5 | 1,264.5 | 1,240 | 1,259.5 | 955,400 | 1,259.50 |
| 2023-10-11 | 1,230 | 1,244.5 | 1,225.5 | 1,239 | 701,500 | 1,239 |
| 2023-10-10 | 1,223.5 | 1,243 | 1,223.5 | 1,236 | 707,300 | 1,236 |
| 2023-10-06 | 1,235 | 1,238 | 1,221 | 1,224 | 648,100 | 1,224 |
| 2023-10-05 | 1,223 | 1,243.5 | 1,221.5 | 1,235 | 1,149,400 | 1,235 |
| 2023-10-04 | 1,232 | 1,242 | 1,216.5 | 1,218.5 | 1,316,900 | 1,218.50 |
| 2023-10-03 | 1,249 | 1,250.5 | 1,233 | 1,237.5 | 1,210,500 | 1,237.50 |
| 2023-10-02 | 1,266.5 | 1,288.5 | 1,255.5 | 1,255.5 | 1,598,600 | 1,255.50 |
| 2023-09-29 | 1,258.5 | 1,263.5 | 1,248.5 | 1,253.5 | 1,271,100 | 1,253.50 |
| 2023-09-28 | 1,258 | 1,260 | 1,246 | 1,256 | 787,100 | 1,256 |
| 2023-09-27 | 1,271 | 1,277 | 1,261.5 | 1,277 | 1,107,000 | 1,277 |
| 2023-09-26 | 1,282.5 | 1,291 | 1,276.5 | 1,284 | 771,000 | 1,284 |
| 2023-09-25 | 1,280.5 | 1,289.5 | 1,273.5 | 1,282.5 | 848,800 | 1,282.50 |
| 2023-09-22 | 1,248 | 1,277.5 | 1,246 | 1,273 | 1,345,300 | 1,273 |
| 2023-09-21 | 1,279 | 1,288 | 1,261.5 | 1,261.5 | 962,300 | 1,261.50 |
| 2023-09-20 | 1,293 | 1,293.5 | 1,280 | 1,280 | 889,800 | 1,280 |
| 2023-09-19 | 1,272 | 1,284 | 1,270 | 1,281.5 | 1,128,700 | 1,281.50 |
| 2023-09-15 | 1,270 | 1,272.5 | 1,260.5 | 1,269 | 1,400,100 | 1,269 |
| 2023-09-14 | 1,265 | 1,268.5 | 1,249 | 1,260 | 1,089,200 | 1,260 |
| 2023-09-13 | 1,257.5 | 1,269 | 1,256.5 | 1,264 | 991,100 | 1,264 |
| 2023-09-12 | 1,251 | 1,260.5 | 1,244.5 | 1,257.5 | 968,100 | 1,257.50 |
| 2023-09-11 | 1,252.5 | 1,253 | 1,235.5 | 1,241 | 1,054,800 | 1,241 |
| 2023-09-08 | 1,252 | 1,261 | 1,237.5 | 1,245 | 1,530,100 | 1,245 |
| 2023-09-07 | 1,278 | 1,283 | 1,262 | 1,265 | 1,426,600 | 1,265 |
| 2023-09-06 | 1,286.5 | 1,288.5 | 1,280 | 1,280 | 761,600 | 1,280 |
| 2023-09-05 | 1,293 | 1,299 | 1,285 | 1,291.5 | 1,168,900 | 1,291.50 |
| 2023-09-04 | 1,290 | 1,296 | 1,279.5 | 1,295.5 | 1,285,700 | 1,295.50 |
| 2023-09-01 | 1,294 | 1,296 | 1,286.5 | 1,288 | 1,664,900 | 1,288 |
| 2023-08-31 | 1,294 | 1,303 | 1,289 | 1,291.5 | 1,471,600 | 1,291.50 |
| 2023-08-30 | 1,297 | 1,307.5 | 1,292 | 1,297.5 | 2,206,700 | 1,297.50 |
| 2023-08-29 | 1,293.5 | 1,297 | 1,283 | 1,289 | 901,000 | 1,289 |
| 2023-08-28 | 1,287 | 1,291 | 1,276 | 1,288 | 902,700 | 1,288 |
| 2023-08-25 | 1,270 | 1,286.5 | 1,268 | 1,281 | 865,600 | 1,281 |
| 2023-08-24 | 1,272.5 | 1,293.5 | 1,271.5 | 1,291 | 1,159,200 | 1,291 |
| 2023-08-23 | 1,262 | 1,278 | 1,259 | 1,275 | 1,069,100 | 1,275 |
| 2023-08-22 | 1,253.5 | 1,268.5 | 1,250.5 | 1,261.5 | 1,440,600 | 1,261.50 |
| 2023-08-21 | 1,237.5 | 1,249.5 | 1,233.5 | 1,241 | 1,127,100 | 1,241 |
| 2023-08-18 | 1,220 | 1,235 | 1,214.5 | 1,229.5 | 1,113,000 | 1,229.50 |
| 2023-08-17 | 1,255.5 | 1,257.5 | 1,223 | 1,231 | 1,277,300 | 1,231 |
| 2023-08-16 | 1,265 | 1,265 | 1,252 | 1,254 | 1,154,400 | 1,254 |
| 2023-08-15 | 1,280 | 1,280.5 | 1,264.5 | 1,276 | 1,002,000 | 1,276 |
| 2023-08-14 | 1,280 | 1,288.5 | 1,271.5 | 1,278 | 1,036,000 | 1,278 |
| 2023-08-10 | 1,272.5 | 1,282.5 | 1,264.5 | 1,279.5 | 1,159,500 | 1,279.50 |
| 2023-08-09 | 1,264 | 1,280 | 1,257 | 1,275 | 1,697,800 | 1,275 |
| 2023-08-08 | 1,267 | 1,269 | 1,256.5 | 1,269 | 1,114,500 | 1,269 |
| 2023-08-07 | 1,246 | 1,267 | 1,236 | 1,267 | 1,740,400 | 1,267 |
| 2023-08-04 | 1,270 | 1,271 | 1,237.5 | 1,256.5 | 4,206,200 | 1,256.50 |
| 2023-08-03 | 1,200 | 1,202.5 | 1,177 | 1,180 | 2,871,100 | 1,180 |
| 2023-08-02 | 1,215 | 1,217.5 | 1,203 | 1,210.5 | 1,982,700 | 1,210.50 |
| 2023-08-01 | 1,220 | 1,224 | 1,212.5 | 1,219.5 | 1,267,700 | 1,219.50 |
| 2023-07-31 | 1,211.5 | 1,224.5 | 1,206 | 1,214 | 2,098,000 | 1,214 |
| 2023-07-28 | 1,195 | 1,211 | 1,189 | 1,209 | 1,748,500 | 1,209 |
| 2023-07-27 | 1,195 | 1,207 | 1,193.5 | 1,204.5 | 1,129,700 | 1,204.50 |
| 2023-07-26 | 1,197 | 1,202 | 1,187.5 | 1,200.5 | 1,060,600 | 1,200.50 |
| 2023-07-25 | 1,200.5 | 1,200.5 | 1,195 | 1,197 | 733,800 | 1,197 |
| 2023-07-24 | 1,198.5 | 1,207.5 | 1,197 | 1,197 | 973,600 | 1,197 |
| 2023-07-21 | 1,189 | 1,197 | 1,186 | 1,192.5 | 920,300 | 1,192.50 |
| 2023-07-20 | 1,201 | 1,204 | 1,190.5 | 1,194 | 778,400 | 1,194 |
| 2023-07-19 | 1,199.5 | 1,207.5 | 1,190.5 | 1,201 | 1,052,900 | 1,201 |
| 2023-07-18 | 1,185.5 | 1,195 | 1,183 | 1,189.5 | 1,120,000 | 1,189.50 |
| 2023-07-14 | 1,190 | 1,196.5 | 1,182 | 1,184 | 1,370,400 | 1,184 |
| 2023-07-13 | 1,185 | 1,189 | 1,177.5 | 1,185 | 1,104,900 | 1,185 |
| 2023-07-12 | 1,179.5 | 1,185.5 | 1,175.5 | 1,179 | 977,000 | 1,179 |
| 2023-07-11 | 1,176 | 1,181.5 | 1,168.5 | 1,171.5 | 987,700 | 1,171.50 |
| 2023-07-10 | 1,178 | 1,182 | 1,169.5 | 1,175 | 849,100 | 1,175 |
| 2023-07-07 | 1,169 | 1,182.5 | 1,167 | 1,171 | 934,700 | 1,171 |
| 2023-07-06 | 1,180 | 1,185 | 1,174 | 1,180.5 | 891,600 | 1,180.50 |
| 2023-07-05 | 1,180.5 | 1,190 | 1,178.5 | 1,187.5 | 957,500 | 1,187.50 |
| 2023-07-04 | 1,185 | 1,193 | 1,181 | 1,182 | 1,597,100 | 1,182 |
| 2023-07-03 | 1,191 | 1,202.5 | 1,185.5 | 1,190.5 | 1,638,700 | 1,190.50 |
| 2023-06-30 | 1,182 | 1,185 | 1,172 | 1,181 | 1,306,500 | 1,181 |
| 2023-06-29 | 1,195 | 1,201 | 1,189 | 1,189.5 | 1,130,900 | 1,189.50 |
| 2023-06-28 | 1,174 | 1,188 | 1,171 | 1,186 | 1,300,200 | 1,186 |
| 2023-06-27 | 1,167 | 1,168.5 | 1,151.5 | 1,163 | 1,349,100 | 1,163 |
| 2023-06-26 | 1,165.5 | 1,172 | 1,158.5 | 1,165 | 1,222,900 | 1,165 |
| 2023-06-23 | 1,191 | 1,192.5 | 1,177 | 1,180 | 1,400,400 | 1,180 |
| 2023-06-22 | 1,183 | 1,193.5 | 1,182.5 | 1,188.5 | 997,500 | 1,188.50 |
| 2023-06-21 | 1,179 | 1,189 | 1,171.5 | 1,182 | 1,415,200 | 1,182 |
| 2023-06-20 | 1,184 | 1,188.5 | 1,177 | 1,187 | 1,254,900 | 1,187 |
| 2023-06-19 | 1,205.5 | 1,206 | 1,187 | 1,195.5 | 1,465,900 | 1,195.50 |
| 2023-06-16 | 1,208.5 | 1,213 | 1,190.5 | 1,197 | 1,742,500 | 1,197 |
| 2023-06-15 | 1,207 | 1,219 | 1,203.5 | 1,208 | 1,216,900 | 1,208 |
| 2023-06-14 | 1,204.5 | 1,222 | 1,202 | 1,217.5 | 1,407,200 | 1,217.50 |
| 2023-06-13 | 1,215.5 | 1,217.5 | 1,198 | 1,198 | 1,358,300 | 1,198 |
| 2023-06-12 | 1,208 | 1,212.5 | 1,200 | 1,211.5 | 1,012,800 | 1,211.50 |
| 2023-06-09 | 1,208 | 1,210 | 1,197.5 | 1,199.5 | 1,463,700 | 1,199.50 |
| 2023-06-08 | 1,210 | 1,214 | 1,188.5 | 1,195.5 | 1,147,100 | 1,195.50 |
| 2023-06-07 | 1,213 | 1,222 | 1,204.5 | 1,206.5 | 2,197,500 | 1,206.50 |
| 2023-06-06 | 1,193.5 | 1,209.5 | 1,185 | 1,209.5 | 1,426,700 | 1,209.50 |
| 2023-06-05 | 1,200 | 1,211 | 1,197 | 1,201.5 | 1,595,700 | 1,201.50 |
| 2023-06-02 | 1,162 | 1,186 | 1,157 | 1,184 | 2,150,100 | 1,184 |
| 2023-06-01 | 1,157 | 1,166 | 1,151 | 1,154 | 1,370,600 | 1,154 |
| 2023-05-31 | 1,170 | 1,177 | 1,151 | 1,160 | 2,182,800 | 1,160 |
| 2023-05-30 | 1,173 | 1,181 | 1,163 | 1,178 | 1,124,000 | 1,178 |
| 2023-05-29 | 1,195 | 1,196 | 1,176 | 1,176 | 1,111,200 | 1,176 |
| 2023-05-26 | 1,176 | 1,191 | 1,175 | 1,175 | 1,414,200 | 1,175 |
| 2023-05-25 | 1,188 | 1,193 | 1,178 | 1,178 | 1,341,000 | 1,178 |
| 2023-05-24 | 1,202 | 1,203 | 1,190 | 1,191 | 1,393,600 | 1,191 |
| 2023-05-23 | 1,215 | 1,219 | 1,196 | 1,197 | 2,171,300 | 1,197 |
| 2023-05-22 | 1,210 | 1,215 | 1,200 | 1,213 | 1,701,600 | 1,213 |
| 2023-05-19 | 1,210 | 1,219 | 1,206 | 1,212 | 2,219,900 | 1,212 |
| 2023-05-18 | 1,229 | 1,229 | 1,212 | 1,212 | 1,899,900 | 1,212 |
| 2023-05-17 | 1,239 | 1,247 | 1,220 | 1,223 | 2,355,500 | 1,223 |
| 2023-05-16 | 1,223 | 1,252 | 1,216 | 1,238 | 1,967,100 | 1,238 |
| 2023-05-15 | 1,245 | 1,248 | 1,223 | 1,228 | 4,137,100 | 1,228 |
| 2023-05-12 | 1,200 | 1,262 | 1,200 | 1,252 | 5,543,000 | 1,252 |
| 2023-05-11 | 1,330 | 1,337 | 1,314 | 1,337 | 1,017,400 | 1,337 |
| 2023-05-10 | 1,345 | 1,345 | 1,327 | 1,329 | 575,000 | 1,329 |
| 2023-05-09 | 1,326 | 1,342 | 1,319 | 1,339 | 936,500 | 1,339 |
| 2023-05-08 | 1,301 | 1,327 | 1,299 | 1,324 | 1,251,400 | 1,324 |
| 2023-05-02 | 1,308 | 1,310 | 1,299 | 1,305 | 634,000 | 1,305 |
| 2023-05-01 | 1,301 | 1,306 | 1,293 | 1,305 | 884,500 | 1,305 |
| 2023-04-28 | 1,283 | 1,292 | 1,278 | 1,288 | 746,400 | 1,288 |
| 2023-04-27 | 1,265 | 1,272 | 1,259 | 1,270 | 698,700 | 1,270 |
| 2023-04-26 | 1,279 | 1,279 | 1,261 | 1,263 | 1,078,500 | 1,263 |
| 2023-04-25 | 1,295 | 1,296 | 1,279 | 1,284 | 802,100 | 1,284 |
| 2023-04-24 | 1,272 | 1,290 | 1,271 | 1,286 | 754,200 | 1,286 |
| 2023-04-21 | 1,289 | 1,292 | 1,279 | 1,286 | 676,100 | 1,286 |
| 2023-04-20 | 1,278 | 1,297 | 1,278 | 1,293 | 676,700 | 1,293 |
| 2023-04-19 | 1,284 | 1,290 | 1,281 | 1,286 | 672,100 | 1,286 |
| 2023-04-18 | 1,298 | 1,298 | 1,286 | 1,287 | 595,400 | 1,287 |
| 2023-04-17 | 1,280 | 1,292 | 1,276 | 1,287 | 868,900 | 1,287 |
| 2023-04-14 | 1,282 | 1,283 | 1,268 | 1,271 | 1,430,900 | 1,271 |
| 2023-04-13 | 1,283 | 1,288 | 1,276 | 1,283 | 533,100 | 1,283 |
| 2023-04-12 | 1,290 | 1,296 | 1,285 | 1,290 | 470,200 | 1,290 |
| 2023-04-11 | 1,289 | 1,293 | 1,283 | 1,286 | 623,700 | 1,286 |
| 2023-04-10 | 1,286 | 1,287 | 1,275 | 1,276 | 519,900 | 1,276 |
| 2023-04-07 | 1,277 | 1,279 | 1,269 | 1,278 | 370,300 | 1,278 |
| 2023-04-06 | 1,279 | 1,286 | 1,273 | 1,275 | 631,000 | 1,275 |
| 2023-04-05 | 1,289 | 1,297 | 1,282 | 1,284 | 693,900 | 1,284 |
| 2023-04-04 | 1,295 | 1,298 | 1,289 | 1,297 | 948,800 | 1,297 |
| 2023-04-03 | 1,309 | 1,309 | 1,291 | 1,296 | 955,700 | 1,296 |
| 2023-03-31 | 1,325 | 1,329 | 1,295 | 1,298 | 1,880,100 | 1,298 |
| 2023-03-30 | 1,313 | 1,320 | 1,306 | 1,315 | 1,176,300 | 1,315 |
| 2023-03-29 | 1,303 | 1,320 | 1,296 | 1,320 | 1,020,900 | 1,320 |
| 2023-03-28 | 1,300 | 1,304 | 1,289 | 1,298 | 746,800 | 1,298 |
| 2023-03-27 | 1,297 | 1,303 | 1,291 | 1,300 | 708,900 | 1,300 |
| 2023-03-24 | 1,283 | 1,295 | 1,276 | 1,293 | 599,500 | 1,293 |
| 2023-03-23 | 1,271 | 1,290 | 1,263 | 1,287 | 710,100 | 1,287 |
| 2023-03-22 | 1,279 | 1,285 | 1,262 | 1,282 | 685,100 | 1,282 |
| 2023-03-20 | 1,266 | 1,273 | 1,253 | 1,254 | 854,100 | 1,254 |
| 2023-03-17 | 1,273 | 1,277 | 1,260 | 1,274 | 1,077,100 | 1,274 |
| 2023-03-16 | 1,247 | 1,263 | 1,243 | 1,262 | 819,700 | 1,262 |
| 2023-03-15 | 1,272 | 1,272 | 1,258 | 1,270 | 786,000 | 1,270 |
| 2023-03-14 | 1,273 | 1,276 | 1,250 | 1,259 | 1,283,600 | 1,259 |
| 2023-03-13 | 1,300 | 1,307 | 1,290 | 1,297 | 752,900 | 1,297 |
| 2023-03-10 | 1,315 | 1,325 | 1,308 | 1,312 | 1,195,700 | 1,312 |
| 2023-03-09 | 1,324 | 1,327 | 1,317 | 1,324 | 717,600 | 1,324 |
| 2023-03-08 | 1,316 | 1,322 | 1,309 | 1,316 | 547,900 | 1,316 |
| 2023-03-07 | 1,313 | 1,323 | 1,310 | 1,315 | 560,400 | 1,315 |
| 2023-03-06 | 1,314 | 1,321 | 1,308 | 1,313 | 734,000 | 1,313 |
| 2023-03-03 | 1,300 | 1,311 | 1,294 | 1,308 | 882,200 | 1,308 |
| 2023-03-02 | 1,301 | 1,303 | 1,291 | 1,294 | 821,000 | 1,294 |
| 2023-03-01 | 1,321 | 1,326 | 1,293 | 1,299 | 1,350,300 | 1,299 |
| 2023-02-28 | 1,350 | 1,350 | 1,328 | 1,335 | 974,300 | 1,335 |
| 2023-02-27 | 1,335 | 1,340 | 1,329 | 1,339 | 547,400 | 1,339 |
| 2023-02-24 | 1,313 | 1,336 | 1,310 | 1,328 | 594,900 | 1,328 |
| 2023-02-22 | 1,335 | 1,335 | 1,303 | 1,308 | 1,055,900 | 1,308 |
| 2023-02-21 | 1,344 | 1,350 | 1,337 | 1,339 | 485,100 | 1,339 |
| 2023-02-20 | 1,355 | 1,360 | 1,346 | 1,352 | 534,600 | 1,352 |
| 2023-02-17 | 1,341 | 1,363 | 1,338 | 1,355 | 1,384,700 | 1,355 |
| 2023-02-16 | 1,314 | 1,342 | 1,305 | 1,339 | 1,636,400 | 1,339 |
| 2023-02-15 | 1,296 | 1,304 | 1,288 | 1,300 | 922,500 | 1,300 |
| 2023-02-14 | 1,295 | 1,297 | 1,281 | 1,293 | 774,600 | 1,293 |
| 2023-02-13 | 1,283 | 1,288 | 1,272 | 1,281 | 860,400 | 1,281 |
| 2023-02-10 | 1,299 | 1,303 | 1,284 | 1,288 | 1,079,100 | 1,288 |
| 2023-02-09 | 1,280 | 1,296 | 1,275 | 1,294 | 697,800 | 1,294 |
| 2023-02-08 | 1,282 | 1,286 | 1,270 | 1,283 | 1,252,000 | 1,283 |
| 2023-02-07 | 1,308 | 1,309 | 1,282 | 1,284 | 1,845,700 | 1,284 |
| 2023-02-06 | 1,344 | 1,345 | 1,314 | 1,316 | 1,227,400 | 1,316 |
| 2023-02-03 | 1,297 | 1,337 | 1,275 | 1,326 | 2,387,100 | 1,326 |
| 2023-02-02 | 1,334 | 1,342 | 1,325 | 1,334 | 1,000,400 | 1,334 |
| 2023-02-01 | 1,334 | 1,338 | 1,323 | 1,330 | 902,600 | 1,330 |
| 2023-01-31 | 1,358 | 1,364 | 1,329 | 1,334 | 1,111,800 | 1,334 |
| 2023-01-30 | 1,364 | 1,370 | 1,351 | 1,360 | 611,500 | 1,360 |
| 2023-01-27 | 1,362 | 1,374 | 1,356 | 1,365 | 644,500 | 1,365 |
| 2023-01-26 | 1,352 | 1,360 | 1,344 | 1,356 | 511,300 | 1,356 |
| 2023-01-25 | 1,344 | 1,361 | 1,338 | 1,356 | 789,400 | 1,356 |
| 2023-01-24 | 1,348 | 1,359 | 1,343 | 1,354 | 829,500 | 1,354 |
| 2023-01-23 | 1,336 | 1,341 | 1,324 | 1,332 | 640,500 | 1,332 |
| 2023-01-20 | 1,334 | 1,338 | 1,310 | 1,319 | 735,000 | 1,319 |
| 2023-01-19 | 1,340 | 1,347 | 1,325 | 1,335 | 585,300 | 1,335 |
| 2023-01-18 | 1,331 | 1,355 | 1,316 | 1,346 | 605,600 | 1,346 |
| 2023-01-17 | 1,301 | 1,326 | 1,301 | 1,325 | 488,500 | 1,325 |
| 2023-01-16 | 1,296 | 1,305 | 1,289 | 1,304 | 618,900 | 1,304 |
| 2023-01-13 | 1,331 | 1,342 | 1,307 | 1,310 | 776,100 | 1,310 |
| 2023-01-12 | 1,335 | 1,338 | 1,319 | 1,328 | 619,600 | 1,328 |
| 2023-01-11 | 1,324 | 1,341 | 1,322 | 1,335 | 776,200 | 1,335 |
| 2023-01-10 | 1,316 | 1,334 | 1,309 | 1,309 | 706,700 | 1,309 |
| 2023-01-06 | 1,303 | 1,318 | 1,303 | 1,311 | 501,400 | 1,311 |
| 2023-01-05 | 1,313 | 1,314 | 1,299 | 1,307 | 623,000 | 1,307 |
| 2023-01-04 | 1,335 | 1,340 | 1,312 | 1,314 | 706,600 | 1,314 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
