7201 日産自動車(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 | 553 | 559 | 550.1 | 554.2 | 17,178,400 | 554.20 |
| 2023-12-28 | 544.4 | 552.2 | 541.8 | 551.7 | 16,367,500 | 551.70 |
| 2023-12-27 | 553.2 | 557.9 | 550 | 552.9 | 18,935,200 | 552.90 |
| 2023-12-26 | 560.4 | 560.8 | 546.7 | 551 | 22,653,500 | 551 |
| 2023-12-25 | 568.9 | 569.8 | 559.5 | 560.6 | 14,106,200 | 560.60 |
| 2023-12-22 | 560.2 | 568.5 | 558.8 | 565.3 | 19,231,700 | 565.30 |
| 2023-12-21 | 569.3 | 571.5 | 559.8 | 562.1 | 23,241,000 | 562.10 |
| 2023-12-20 | 573.8 | 581.8 | 572.4 | 579.3 | 29,630,700 | 579.30 |
| 2023-12-19 | 558.6 | 570.7 | 552 | 563.9 | 23,853,800 | 563.90 |
| 2023-12-18 | 546.6 | 559.9 | 540.9 | 558.6 | 23,929,200 | 558.60 |
| 2023-12-15 | 547.7 | 553.1 | 542.8 | 550.5 | 31,667,300 | 550.50 |
| 2023-12-14 | 556.8 | 558 | 532.4 | 534.8 | 44,941,300 | 534.80 |
| 2023-12-13 | 578.3 | 578.5 | 561.7 | 566 | 36,108,700 | 566 |
| 2023-12-12 | 579.8 | 580 | 566.9 | 568.5 | 23,499,400 | 568.50 |
| 2023-12-11 | 570.4 | 578.8 | 569.7 | 574.8 | 26,600,600 | 574.80 |
| 2023-12-08 | 561.1 | 566 | 552.7 | 560.6 | 36,031,800 | 560.60 |
| 2023-12-07 | 582 | 587.6 | 570.2 | 571.1 | 24,795,200 | 571.10 |
| 2023-12-06 | 571 | 583 | 569.3 | 581.6 | 18,952,900 | 581.60 |
| 2023-12-05 | 569.8 | 572.9 | 566.3 | 570.4 | 23,663,500 | 570.40 |
| 2023-12-04 | 576.5 | 577 | 563.2 | 567.3 | 32,078,300 | 567.30 |
| 2023-12-01 | 585 | 588.8 | 582.6 | 586.5 | 17,931,900 | 586.50 |
| 2023-11-30 | 575 | 589 | 574.8 | 582.9 | 31,329,700 | 582.90 |
| 2023-11-29 | 583.8 | 583.8 | 572 | 575 | 29,288,400 | 575 |
| 2023-11-28 | 589 | 593.5 | 581.3 | 586.3 | 20,897,100 | 586.30 |
| 2023-11-27 | 599.8 | 599.8 | 583.5 | 585.2 | 29,611,100 | 585.20 |
| 2023-11-24 | 594.1 | 600 | 592 | 596.5 | 25,616,500 | 596.50 |
| 2023-11-22 | 575.5 | 591.9 | 572 | 584.1 | 30,641,600 | 584.10 |
| 2023-11-21 | 595.2 | 596.2 | 580.8 | 585.2 | 32,744,400 | 585.20 |
| 2023-11-20 | 617.1 | 621.2 | 596 | 596.2 | 34,586,200 | 596.20 |
| 2023-11-17 | 600.3 | 616.1 | 597 | 616.1 | 24,481,100 | 616.10 |
| 2023-11-16 | 596.8 | 617.5 | 596.1 | 608.7 | 39,940,400 | 608.70 |
| 2023-11-15 | 608.1 | 613.5 | 590.8 | 592.5 | 39,975,400 | 592.50 |
| 2023-11-14 | 591.1 | 598.8 | 586.3 | 594.3 | 30,986,600 | 594.30 |
| 2023-11-13 | 611 | 616 | 583.8 | 583.8 | 48,601,400 | 583.80 |
| 2023-11-10 | 625.5 | 642.2 | 600.1 | 607.2 | 61,034,900 | 607.20 |
| 2023-11-09 | 623 | 635.5 | 613 | 635.5 | 34,136,800 | 635.50 |
| 2023-11-08 | 625 | 635.5 | 609.3 | 611.8 | 34,172,600 | 611.80 |
| 2023-11-07 | 609.5 | 617.7 | 605.9 | 611.3 | 19,331,000 | 611.30 |
| 2023-11-06 | 605 | 611.9 | 603.4 | 607 | 23,395,900 | 607 |
| 2023-11-02 | 608.1 | 615.2 | 592 | 595 | 28,536,900 | 595 |
| 2023-11-01 | 587.4 | 598.6 | 587 | 596.5 | 27,463,000 | 596.50 |
| 2023-10-31 | 573 | 578.6 | 554.7 | 567.4 | 27,263,700 | 567.40 |
| 2023-10-30 | 584.3 | 584.3 | 563.4 | 566.5 | 29,577,100 | 566.50 |
| 2023-10-27 | 590.1 | 595.4 | 587 | 593.2 | 15,928,600 | 593.20 |
| 2023-10-26 | 589.2 | 591.4 | 580.5 | 584.3 | 20,384,900 | 584.30 |
| 2023-10-25 | 605.1 | 611.9 | 594 | 595.3 | 20,293,300 | 595.30 |
| 2023-10-24 | 602 | 604.7 | 580.3 | 594.9 | 23,558,500 | 594.90 |
| 2023-10-23 | 600 | 604.4 | 594.2 | 596.7 | 14,564,500 | 596.70 |
| 2023-10-20 | 606.8 | 609.8 | 595.6 | 600.9 | 24,797,200 | 600.90 |
| 2023-10-19 | 616 | 618.1 | 608.6 | 614.2 | 19,997,700 | 614.20 |
| 2023-10-18 | 630 | 638.7 | 625.2 | 630.2 | 17,513,600 | 630.20 |
| 2023-10-17 | 630.6 | 632.3 | 617.6 | 622.6 | 17,840,900 | 622.60 |
| 2023-10-16 | 616.8 | 620.9 | 611.9 | 616.5 | 14,694,700 | 616.50 |
| 2023-10-13 | 629 | 629.5 | 619.4 | 622.2 | 21,188,800 | 622.20 |
| 2023-10-12 | 640.1 | 642.7 | 635.3 | 639.5 | 15,668,000 | 639.50 |
| 2023-10-11 | 624.5 | 638 | 622.6 | 631.3 | 19,778,100 | 631.30 |
| 2023-10-10 | 615 | 628.1 | 612.6 | 624.1 | 21,363,200 | 624.10 |
| 2023-10-06 | 602.6 | 609.2 | 594.4 | 606.8 | 26,700,800 | 606.80 |
| 2023-10-05 | 606 | 611 | 594.5 | 606 | 25,457,500 | 606 |
| 2023-10-04 | 612 | 612.3 | 586 | 590.6 | 41,357,400 | 590.60 |
| 2023-10-03 | 658 | 658 | 629.2 | 630.1 | 27,659,800 | 630.10 |
| 2023-10-02 | 675 | 677.1 | 662.9 | 663 | 16,250,500 | 663 |
| 2023-09-29 | 683.3 | 687 | 658.8 | 660.3 | 25,460,500 | 660.30 |
| 2023-09-28 | 681 | 689.6 | 672.9 | 681.9 | 21,848,500 | 681.90 |
| 2023-09-27 | 671.6 | 673 | 658.6 | 673 | 25,085,200 | 673 |
| 2023-09-26 | 689 | 689.9 | 673.2 | 678.6 | 17,723,400 | 678.60 |
| 2023-09-25 | 691.3 | 695 | 682.8 | 692.2 | 14,915,700 | 692.20 |
| 2023-09-22 | 682.7 | 694.4 | 673 | 687.5 | 21,847,800 | 687.50 |
| 2023-09-21 | 696.8 | 706.9 | 691.2 | 692.6 | 26,736,300 | 692.60 |
| 2023-09-20 | 707 | 712.5 | 688.6 | 689.5 | 33,243,700 | 689.50 |
| 2023-09-19 | 667.1 | 710.7 | 656.1 | 710.1 | 45,896,200 | 710.10 |
| 2023-09-15 | 665 | 684.5 | 661.5 | 677.1 | 44,208,800 | 677.10 |
| 2023-09-14 | 650 | 658.5 | 642 | 658 | 24,813,600 | 658 |
| 2023-09-13 | 650 | 651.5 | 636.6 | 642 | 26,228,900 | 642 |
| 2023-09-12 | 635.3 | 646.8 | 633.3 | 646.8 | 22,119,200 | 646.80 |
| 2023-09-11 | 628.7 | 633.2 | 624.3 | 629.3 | 16,961,200 | 629.30 |
| 2023-09-08 | 630 | 635.5 | 623.2 | 623.5 | 20,283,200 | 623.50 |
| 2023-09-07 | 640.1 | 644.2 | 634.6 | 634.7 | 20,061,300 | 634.70 |
| 2023-09-06 | 631.8 | 649.3 | 631.1 | 645.6 | 28,220,000 | 645.60 |
| 2023-09-05 | 636.1 | 637 | 627.8 | 633 | 25,847,200 | 633 |
| 2023-09-04 | 621 | 640 | 620.9 | 640 | 27,562,700 | 640 |
| 2023-09-01 | 615 | 620.5 | 612.5 | 617.5 | 15,628,100 | 617.50 |
| 2023-08-31 | 615.2 | 622.5 | 614.2 | 620.8 | 17,639,000 | 620.80 |
| 2023-08-30 | 620 | 622 | 615.4 | 616.2 | 13,978,900 | 616.20 |
| 2023-08-29 | 611.3 | 617.5 | 609.5 | 616.6 | 17,384,000 | 616.60 |
| 2023-08-28 | 608 | 610.4 | 604 | 606.9 | 15,952,200 | 606.90 |
| 2023-08-25 | 592.4 | 598 | 591.5 | 598 | 10,868,700 | 598 |
| 2023-08-24 | 604.6 | 604.6 | 596.5 | 598.4 | 15,462,200 | 598.40 |
| 2023-08-23 | 592 | 606.9 | 590.5 | 605 | 16,104,500 | 605 |
| 2023-08-22 | 594 | 598.6 | 590.2 | 597.8 | 13,672,100 | 597.80 |
| 2023-08-21 | 583 | 588.7 | 581.8 | 584.7 | 14,503,400 | 584.70 |
| 2023-08-18 | 580.2 | 592.9 | 580.2 | 585.4 | 17,548,800 | 585.40 |
| 2023-08-17 | 595.6 | 595.6 | 575.6 | 589.8 | 28,343,200 | 589.80 |
| 2023-08-16 | 600 | 605.5 | 597 | 598.8 | 17,275,500 | 598.80 |
| 2023-08-15 | 616.8 | 619.9 | 608.2 | 608.8 | 14,617,100 | 608.80 |
| 2023-08-14 | 623 | 623.9 | 604.5 | 607.1 | 20,720,800 | 607.10 |
| 2023-08-10 | 620.8 | 624.9 | 616.6 | 624 | 16,845,200 | 624 |
| 2023-08-09 | 622.7 | 623.2 | 615.2 | 616.3 | 18,308,000 | 616.30 |
| 2023-08-08 | 625 | 633.2 | 623.8 | 626.6 | 17,157,900 | 626.60 |
| 2023-08-07 | 623.5 | 623.8 | 613.7 | 620 | 20,345,600 | 620 |
| 2023-08-04 | 625 | 637.5 | 621.9 | 627.9 | 24,015,300 | 627.90 |
| 2023-08-03 | 624.1 | 628.9 | 618.3 | 621.7 | 20,351,100 | 621.70 |
| 2023-08-02 | 635.8 | 639.3 | 627.8 | 631.3 | 30,922,600 | 631.30 |
| 2023-08-01 | 628 | 647.4 | 624.2 | 645.8 | 38,568,900 | 645.80 |
| 2023-07-31 | 633.1 | 636.5 | 616.3 | 623 | 36,919,100 | 623 |
| 2023-07-28 | 622.9 | 628.7 | 602.6 | 618.5 | 55,382,300 | 618.50 |
| 2023-07-27 | 661 | 661.1 | 622.4 | 637.5 | 76,210,800 | 637.50 |
| 2023-07-26 | 658.3 | 664.3 | 637.5 | 656.8 | 62,612,100 | 656.80 |
| 2023-07-25 | 630 | 665 | 624.6 | 665 | 64,584,000 | 665 |
| 2023-07-24 | 614 | 629 | 613.2 | 623.8 | 32,281,400 | 623.80 |
| 2023-07-21 | 607 | 612.9 | 603.3 | 604.6 | 21,636,400 | 604.60 |
| 2023-07-20 | 602.9 | 617 | 601.7 | 609.8 | 38,516,000 | 609.80 |
| 2023-07-19 | 572 | 601.5 | 570.8 | 601.5 | 45,927,000 | 601.50 |
| 2023-07-18 | 553 | 558.7 | 550.1 | 558.6 | 22,373,700 | 558.60 |
| 2023-07-14 | 561.1 | 567.5 | 551.7 | 556.2 | 29,910,500 | 556.20 |
| 2023-07-13 | 570 | 573.7 | 565.9 | 568.3 | 20,082,000 | 568.30 |
| 2023-07-12 | 575 | 576.5 | 569 | 571.9 | 22,926,900 | 571.90 |
| 2023-07-11 | 587.2 | 587.3 | 568.1 | 569.9 | 24,235,700 | 569.90 |
| 2023-07-10 | 596 | 599.3 | 579 | 581.9 | 29,664,300 | 581.90 |
| 2023-07-07 | 605.2 | 607.6 | 597.1 | 597.1 | 25,311,200 | 597.10 |
| 2023-07-06 | 612 | 619.9 | 606.1 | 607.2 | 23,916,500 | 607.20 |
| 2023-07-05 | 618.9 | 619 | 607.6 | 617.4 | 22,226,400 | 617.40 |
| 2023-07-04 | 607.9 | 618.6 | 605.5 | 616.6 | 31,941,000 | 616.60 |
| 2023-07-03 | 593 | 603.9 | 591.5 | 603.2 | 30,835,500 | 603.20 |
| 2023-06-30 | 580 | 590 | 572.4 | 588.2 | 32,364,900 | 588.20 |
| 2023-06-29 | 558 | 583.9 | 557.9 | 579.1 | 45,254,700 | 579.10 |
| 2023-06-28 | 552.4 | 556.9 | 548.8 | 555.9 | 25,634,400 | 555.90 |
| 2023-06-27 | 541.3 | 546.8 | 538.8 | 545.3 | 22,117,800 | 545.30 |
| 2023-06-26 | 538 | 542.3 | 531.7 | 535.7 | 18,557,000 | 535.70 |
| 2023-06-23 | 542.8 | 543.9 | 530.5 | 539.7 | 28,778,300 | 539.70 |
| 2023-06-22 | 535 | 542.6 | 532.7 | 538.1 | 15,067,100 | 538.10 |
| 2023-06-21 | 531.6 | 537.9 | 528.8 | 536.8 | 17,426,200 | 536.80 |
| 2023-06-20 | 542.1 | 542.1 | 533.2 | 537.1 | 16,947,300 | 537.10 |
| 2023-06-19 | 547.2 | 549.7 | 542 | 544.3 | 19,198,000 | 544.30 |
| 2023-06-16 | 546.9 | 547.1 | 538.4 | 543.2 | 24,087,200 | 543.20 |
| 2023-06-15 | 548 | 548.5 | 538.3 | 542.7 | 25,226,700 | 542.70 |
| 2023-06-14 | 543.5 | 551.8 | 542.6 | 550.5 | 34,659,200 | 550.50 |
| 2023-06-13 | 527.9 | 541.1 | 527.4 | 535.5 | 23,631,400 | 535.50 |
| 2023-06-12 | 527.3 | 530.3 | 520.7 | 524.3 | 15,034,300 | 524.30 |
| 2023-06-09 | 524.1 | 528 | 521.6 | 525.1 | 21,873,900 | 525.10 |
| 2023-06-08 | 536.5 | 538.5 | 521.1 | 523.8 | 21,005,400 | 523.80 |
| 2023-06-07 | 544.9 | 547.9 | 528 | 528.9 | 29,150,500 | 528.90 |
| 2023-06-06 | 543 | 550 | 540.1 | 548.3 | 17,771,100 | 548.30 |
| 2023-06-05 | 535.5 | 547 | 534.7 | 546.2 | 30,151,500 | 546.20 |
| 2023-06-02 | 522 | 525.8 | 521.2 | 525.5 | 12,531,200 | 525.50 |
| 2023-06-01 | 520.6 | 524.3 | 516.2 | 519.2 | 14,006,900 | 519.20 |
| 2023-05-31 | 526.8 | 531.1 | 521.4 | 522.9 | 21,942,700 | 522.90 |
| 2023-05-30 | 524.6 | 536.1 | 519.6 | 533.3 | 15,626,300 | 533.30 |
| 2023-05-29 | 533.9 | 539.4 | 524.4 | 524.9 | 18,405,800 | 524.90 |
| 2023-05-26 | 523 | 529.4 | 522.4 | 524.8 | 16,802,600 | 524.80 |
| 2023-05-25 | 523 | 523.7 | 518.4 | 520 | 13,980,100 | 520 |
| 2023-05-24 | 521 | 524 | 518.9 | 520.9 | 12,131,700 | 520.90 |
| 2023-05-23 | 526.5 | 531.2 | 520.7 | 521.1 | 21,584,900 | 521.10 |
| 2023-05-22 | 510.5 | 524.3 | 509.7 | 522.3 | 21,371,400 | 522.30 |
| 2023-05-19 | 515 | 516.5 | 509.4 | 511.6 | 19,063,100 | 511.60 |
| 2023-05-18 | 512.3 | 513.5 | 505.8 | 507.4 | 16,559,700 | 507.40 |
| 2023-05-17 | 510 | 511.2 | 503.1 | 504.6 | 17,079,700 | 504.60 |
| 2023-05-16 | 517.5 | 518 | 508 | 512 | 20,208,200 | 512 |
| 2023-05-15 | 530 | 532.7 | 510.5 | 512.8 | 33,824,500 | 512.80 |
| 2023-05-12 | 525.8 | 534.8 | 522.3 | 532.5 | 54,416,500 | 532.50 |
| 2023-05-11 | 503.5 | 506.1 | 499.8 | 505.8 | 21,898,000 | 505.80 |
| 2023-05-10 | 510 | 511.1 | 502.4 | 507.2 | 15,629,600 | 507.20 |
| 2023-05-09 | 503.5 | 511.9 | 501.1 | 511 | 14,889,500 | 511 |
| 2023-05-08 | 495 | 503.1 | 492.6 | 501 | 16,604,400 | 501 |
| 2023-05-02 | 502 | 502.5 | 495.8 | 500.3 | 15,549,300 | 500.30 |
| 2023-05-01 | 498 | 504.3 | 497.8 | 503.1 | 18,624,600 | 503.10 |
| 2023-04-28 | 489.9 | 492.2 | 484.3 | 492.2 | 26,683,000 | 492.20 |
| 2023-04-27 | 473.9 | 481.9 | 472.2 | 480.8 | 15,836,100 | 480.80 |
| 2023-04-26 | 475 | 478.8 | 474 | 475.7 | 15,119,200 | 475.70 |
| 2023-04-25 | 486.2 | 487.2 | 481.1 | 481.7 | 17,126,100 | 481.70 |
| 2023-04-24 | 485.2 | 487.2 | 481.8 | 485.1 | 16,448,100 | 485.10 |
| 2023-04-21 | 489 | 490 | 482.2 | 483.3 | 32,809,300 | 483.30 |
| 2023-04-20 | 496 | 502.4 | 494.1 | 500.2 | 11,185,300 | 500.20 |
| 2023-04-19 | 502.7 | 502.9 | 497.3 | 499.9 | 14,516,300 | 499.90 |
| 2023-04-18 | 500 | 506.5 | 496.6 | 502.8 | 18,580,000 | 502.80 |
| 2023-04-17 | 498 | 499.6 | 495.2 | 497.8 | 13,279,200 | 497.80 |
| 2023-04-14 | 500.3 | 500.5 | 489.5 | 490.8 | 18,654,100 | 490.80 |
| 2023-04-13 | 500 | 500.4 | 492.2 | 495 | 18,923,800 | 495 |
| 2023-04-12 | 506.6 | 508.7 | 503.7 | 505.4 | 13,597,300 | 505.40 |
| 2023-04-11 | 496.9 | 503.8 | 492.7 | 502.3 | 17,741,900 | 502.30 |
| 2023-04-10 | 488.7 | 490.5 | 485.7 | 488.9 | 10,889,300 | 488.90 |
| 2023-04-07 | 486 | 488.4 | 484 | 484.8 | 15,646,000 | 484.80 |
| 2023-04-06 | 493.6 | 495.9 | 483.5 | 485.1 | 22,878,300 | 485.10 |
| 2023-04-05 | 503.4 | 507.9 | 498.8 | 502.5 | 16,557,300 | 502.50 |
| 2023-04-04 | 505 | 513.6 | 502.8 | 511.7 | 22,706,100 | 511.70 |
| 2023-04-03 | 508.2 | 512.3 | 504.1 | 510.2 | 17,142,900 | 510.20 |
| 2023-03-31 | 497.2 | 505.4 | 497 | 501.1 | 24,604,700 | 501.10 |
| 2023-03-30 | 486.8 | 492.4 | 484 | 489.9 | 21,071,300 | 489.90 |
| 2023-03-29 | 481 | 490.2 | 478.3 | 490.2 | 26,927,300 | 490.20 |
| 2023-03-28 | 485.1 | 487.9 | 475.8 | 479.4 | 15,734,300 | 479.40 |
| 2023-03-27 | 482.9 | 484.9 | 476.1 | 479.5 | 14,997,900 | 479.50 |
| 2023-03-24 | 477.1 | 481.1 | 473.7 | 480.7 | 15,963,900 | 480.70 |
| 2023-03-23 | 472.1 | 483.7 | 472 | 482.7 | 15,410,800 | 482.70 |
| 2023-03-22 | 477.7 | 482.7 | 470.9 | 479.6 | 21,336,600 | 479.60 |
| 2023-03-20 | 458.4 | 468.7 | 457.4 | 461.7 | 19,083,700 | 461.70 |
| 2023-03-17 | 470 | 472.6 | 458.1 | 470.7 | 29,162,100 | 470.70 |
| 2023-03-16 | 455.8 | 471.4 | 450.4 | 469.4 | 26,367,000 | 469.40 |
| 2023-03-15 | 488.2 | 490.5 | 474 | 475.6 | 26,411,900 | 475.60 |
| 2023-03-14 | 481.2 | 483.8 | 472.2 | 476 | 36,633,900 | 476 |
| 2023-03-13 | 510.9 | 511.1 | 500 | 504.6 | 32,109,100 | 504.60 |
| 2023-03-10 | 538 | 545.1 | 530.9 | 530.9 | 27,364,400 | 530.90 |
| 2023-03-09 | 550.2 | 553.2 | 543.8 | 549.1 | 20,283,600 | 549.10 |
| 2023-03-08 | 555.2 | 556.2 | 541 | 545.7 | 36,971,400 | 545.70 |
| 2023-03-07 | 554 | 566.5 | 549.4 | 565.7 | 26,557,500 | 565.70 |
| 2023-03-06 | 547.9 | 556.7 | 546.5 | 553.6 | 23,787,600 | 553.60 |
| 2023-03-03 | 537.8 | 545.7 | 535.5 | 544.4 | 25,713,300 | 544.40 |
| 2023-03-02 | 536.8 | 540 | 531.8 | 534.8 | 18,243,600 | 534.80 |
| 2023-03-01 | 523.9 | 538.6 | 523.7 | 535.6 | 22,978,700 | 535.60 |
| 2023-02-28 | 532.2 | 535.8 | 524.4 | 527.6 | 20,958,900 | 527.60 |
| 2023-02-27 | 535 | 535.9 | 525.7 | 528.6 | 20,333,400 | 528.60 |
| 2023-02-24 | 526 | 529.9 | 523.2 | 528.4 | 17,507,200 | 528.40 |
| 2023-02-22 | 533.5 | 534.9 | 517.5 | 520 | 24,528,100 | 520 |
| 2023-02-21 | 524.3 | 538.5 | 524.3 | 537.8 | 27,275,300 | 537.80 |
| 2023-02-20 | 518.7 | 527 | 518.2 | 524.2 | 21,399,800 | 524.20 |
| 2023-02-17 | 504.9 | 519.2 | 503.3 | 518.7 | 21,846,700 | 518.70 |
| 2023-02-16 | 499.3 | 512 | 499.1 | 509.8 | 33,229,800 | 509.80 |
| 2023-02-15 | 486.7 | 491.4 | 484.8 | 489.7 | 17,368,500 | 489.70 |
| 2023-02-14 | 488 | 488.4 | 480.2 | 482.4 | 12,249,200 | 482.40 |
| 2023-02-13 | 476.2 | 485.5 | 472.6 | 483.2 | 23,378,500 | 483.20 |
| 2023-02-10 | 478.5 | 483.7 | 471.1 | 480.4 | 30,439,600 | 480.40 |
| 2023-02-09 | 471.8 | 473.8 | 468.6 | 472.7 | 14,535,400 | 472.70 |
| 2023-02-08 | 474.8 | 478.1 | 471.4 | 473.1 | 11,942,000 | 473.10 |
| 2023-02-07 | 485 | 487 | 472.7 | 474.1 | 23,102,000 | 474.10 |
| 2023-02-06 | 474 | 481.2 | 470.7 | 472.4 | 22,654,800 | 472.40 |
| 2023-02-03 | 459.8 | 464.6 | 459.5 | 462.6 | 15,471,700 | 462.60 |
| 2023-02-02 | 464.8 | 464.9 | 454.1 | 458.9 | 14,047,200 | 458.90 |
| 2023-02-01 | 468.5 | 469.7 | 463.6 | 467.8 | 18,097,000 | 467.80 |
| 2023-01-31 | 465.1 | 468.1 | 457.5 | 463.3 | 29,728,000 | 463.30 |
| 2023-01-30 | 458 | 463.8 | 449 | 453.9 | 30,798,200 | 453.90 |
| 2023-01-27 | 452.9 | 458.4 | 451.4 | 457 | 17,209,300 | 457 |
| 2023-01-26 | 446.5 | 451.5 | 446.1 | 450.1 | 16,442,700 | 450.10 |
| 2023-01-25 | 441.8 | 445 | 440.2 | 444.4 | 10,860,300 | 444.40 |
| 2023-01-24 | 441.4 | 442.1 | 436.9 | 441.8 | 16,373,600 | 441.80 |
| 2023-01-23 | 440.1 | 442.2 | 433.2 | 434.1 | 14,630,100 | 434.10 |
| 2023-01-20 | 421.2 | 430.7 | 419.5 | 430.4 | 17,459,900 | 430.40 |
| 2023-01-19 | 424.4 | 425.1 | 419.5 | 419.6 | 19,663,700 | 419.60 |
| 2023-01-18 | 425 | 439.9 | 418.1 | 435.3 | 22,871,700 | 435.30 |
| 2023-01-17 | 415 | 427.6 | 415 | 423.4 | 16,225,000 | 423.40 |
| 2023-01-16 | 414.5 | 414.6 | 410 | 412.3 | 15,010,100 | 412.30 |
| 2023-01-13 | 422 | 427.2 | 418.1 | 419.4 | 20,669,600 | 419.40 |
| 2023-01-12 | 429.9 | 432.5 | 427.8 | 427.8 | 12,972,600 | 427.80 |
| 2023-01-11 | 431.9 | 432.9 | 429.2 | 430.2 | 12,436,900 | 430.20 |
| 2023-01-10 | 429.4 | 433.2 | 427.3 | 431.2 | 14,949,500 | 431.20 |
| 2023-01-06 | 421.1 | 429.7 | 420.1 | 426.7 | 17,176,600 | 426.70 |
| 2023-01-05 | 416.4 | 419.4 | 413.3 | 419.4 | 13,635,100 | 419.40 |
| 2023-01-04 | 412 | 413.7 | 408.1 | 412.4 | 15,157,000 | 412.40 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
