7202 いすゞ自動車(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 | 1,804.5 | 1,826.5 | 1,804.5 | 1,816 | 2,236,600 | 1,816 |
| 2023-12-28 | 1,792 | 1,809.5 | 1,789 | 1,803.5 | 1,794,400 | 1,803.50 |
| 2023-12-27 | 1,800 | 1,816 | 1,794 | 1,815 | 1,912,300 | 1,815 |
| 2023-12-26 | 1,808 | 1,809 | 1,786 | 1,790 | 1,851,300 | 1,790 |
| 2023-12-25 | 1,810 | 1,817 | 1,793 | 1,795.5 | 1,489,500 | 1,795.50 |
| 2023-12-22 | 1,812 | 1,816 | 1,792 | 1,801.5 | 2,680,300 | 1,801.50 |
| 2023-12-21 | 1,799 | 1,814.5 | 1,794.5 | 1,807.5 | 3,080,300 | 1,807.50 |
| 2023-12-20 | 1,840 | 1,852 | 1,827 | 1,829 | 2,662,600 | 1,829 |
| 2023-12-19 | 1,797 | 1,832 | 1,788.5 | 1,814 | 4,074,300 | 1,814 |
| 2023-12-18 | 1,790 | 1,816 | 1,778 | 1,806 | 4,230,500 | 1,806 |
| 2023-12-15 | 1,784 | 1,832.5 | 1,784 | 1,823.5 | 5,036,600 | 1,823.50 |
| 2023-12-14 | 1,823 | 1,823 | 1,774 | 1,778.5 | 3,324,600 | 1,778.50 |
| 2023-12-13 | 1,860.5 | 1,864 | 1,836.5 | 1,841.5 | 3,079,400 | 1,841.50 |
| 2023-12-12 | 1,910.5 | 1,919 | 1,874.5 | 1,875.5 | 2,429,900 | 1,875.50 |
| 2023-12-11 | 1,899.5 | 1,906 | 1,882 | 1,896 | 2,175,100 | 1,896 |
| 2023-12-08 | 1,895 | 1,897.5 | 1,856 | 1,861.5 | 3,471,600 | 1,861.50 |
| 2023-12-07 | 1,945 | 1,952 | 1,929 | 1,933 | 1,936,800 | 1,933 |
| 2023-12-06 | 1,909.5 | 1,949 | 1,907 | 1,945.5 | 2,570,700 | 1,945.50 |
| 2023-12-05 | 1,892.5 | 1,920 | 1,891 | 1,904.5 | 2,429,000 | 1,904.50 |
| 2023-12-04 | 1,917 | 1,917 | 1,892 | 1,892.5 | 2,503,500 | 1,892.50 |
| 2023-12-01 | 1,962 | 1,966.5 | 1,933.5 | 1,935 | 2,611,000 | 1,935 |
| 2023-11-30 | 1,917 | 1,967 | 1,914 | 1,955.5 | 6,801,400 | 1,955.50 |
| 2023-11-29 | 1,919 | 1,928 | 1,908 | 1,918.5 | 2,135,800 | 1,918.50 |
| 2023-11-28 | 1,928 | 1,936.5 | 1,910.5 | 1,919 | 2,307,000 | 1,919 |
| 2023-11-27 | 1,935 | 1,948.5 | 1,906 | 1,906 | 2,562,900 | 1,906 |
| 2023-11-24 | 1,918 | 1,945 | 1,913 | 1,924.5 | 2,809,800 | 1,924.50 |
| 2023-11-22 | 1,863 | 1,904.5 | 1,859 | 1,886.5 | 3,487,300 | 1,886.50 |
| 2023-11-21 | 1,876 | 1,876.5 | 1,825 | 1,851 | 4,218,900 | 1,851 |
| 2023-11-20 | 1,935 | 1,947.5 | 1,892.5 | 1,892.5 | 2,804,000 | 1,892.50 |
| 2023-11-17 | 1,902 | 1,936.5 | 1,895 | 1,933.5 | 2,739,100 | 1,933.50 |
| 2023-11-16 | 1,946.5 | 1,954.5 | 1,919 | 1,920.5 | 3,986,200 | 1,920.50 |
| 2023-11-15 | 1,959.5 | 1,968.5 | 1,937.5 | 1,937.5 | 5,278,300 | 1,937.50 |
| 2023-11-14 | 1,879.5 | 1,965.5 | 1,869.5 | 1,943 | 8,531,800 | 1,943 |
| 2023-11-13 | 1,820 | 1,874 | 1,808 | 1,865 | 9,448,900 | 1,865 |
| 2023-11-10 | 1,710 | 1,734 | 1,689 | 1,732 | 3,686,200 | 1,732 |
| 2023-11-09 | 1,702.5 | 1,730 | 1,694 | 1,722 | 3,662,700 | 1,722 |
| 2023-11-08 | 1,734 | 1,738 | 1,679 | 1,697 | 4,136,500 | 1,697 |
| 2023-11-07 | 1,741.5 | 1,750 | 1,725.5 | 1,727.5 | 2,485,200 | 1,727.50 |
| 2023-11-06 | 1,733.5 | 1,746.5 | 1,726 | 1,745 | 3,377,500 | 1,745 |
| 2023-11-02 | 1,741 | 1,741 | 1,694.5 | 1,701 | 2,913,700 | 1,701 |
| 2023-11-01 | 1,713.5 | 1,717 | 1,684 | 1,701.5 | 4,700,900 | 1,701.50 |
| 2023-10-31 | 1,666 | 1,680 | 1,634 | 1,660.5 | 4,638,100 | 1,660.50 |
| 2023-10-30 | 1,693 | 1,693.5 | 1,635 | 1,651 | 6,788,500 | 1,651 |
| 2023-10-27 | 1,729 | 1,739 | 1,713.5 | 1,731.5 | 2,336,000 | 1,731.50 |
| 2023-10-26 | 1,731 | 1,743 | 1,708.5 | 1,711 | 3,690,000 | 1,711 |
| 2023-10-25 | 1,767.5 | 1,786.5 | 1,737.5 | 1,740.5 | 3,585,600 | 1,740.50 |
| 2023-10-24 | 1,781 | 1,788.5 | 1,722.5 | 1,768 | 2,856,000 | 1,768 |
| 2023-10-23 | 1,770.5 | 1,779.5 | 1,764.5 | 1,766 | 1,722,800 | 1,766 |
| 2023-10-20 | 1,762.5 | 1,784 | 1,753 | 1,771 | 1,951,400 | 1,771 |
| 2023-10-19 | 1,778 | 1,797 | 1,770.5 | 1,780.5 | 2,125,800 | 1,780.50 |
| 2023-10-18 | 1,818.5 | 1,824 | 1,798.5 | 1,806.5 | 2,398,500 | 1,806.50 |
| 2023-10-17 | 1,829.5 | 1,836.5 | 1,793 | 1,806.5 | 2,304,600 | 1,806.50 |
| 2023-10-16 | 1,801 | 1,817 | 1,788 | 1,800.5 | 2,115,800 | 1,800.50 |
| 2023-10-13 | 1,810 | 1,825 | 1,797 | 1,803.5 | 2,358,000 | 1,803.50 |
| 2023-10-12 | 1,834 | 1,838.5 | 1,815 | 1,837.5 | 3,076,900 | 1,837.50 |
| 2023-10-11 | 1,816 | 1,837.5 | 1,815.5 | 1,823 | 2,420,400 | 1,823 |
| 2023-10-10 | 1,787.5 | 1,819 | 1,781 | 1,818.5 | 4,131,100 | 1,818.50 |
| 2023-10-06 | 1,757 | 1,774.5 | 1,745 | 1,761.5 | 2,692,300 | 1,761.50 |
| 2023-10-05 | 1,753.5 | 1,760.5 | 1,730.5 | 1,758 | 3,411,600 | 1,758 |
| 2023-10-04 | 1,749.5 | 1,749.5 | 1,714 | 1,716.5 | 4,979,300 | 1,716.50 |
| 2023-10-03 | 1,871 | 1,871 | 1,776 | 1,776.5 | 5,132,500 | 1,776.50 |
| 2023-10-02 | 1,895 | 1,916 | 1,865.5 | 1,868 | 3,472,200 | 1,868 |
| 2023-09-29 | 1,922 | 1,930 | 1,872.5 | 1,880.5 | 4,047,600 | 1,880.50 |
| 2023-09-28 | 1,925.5 | 1,941 | 1,910 | 1,920 | 3,236,600 | 1,920 |
| 2023-09-27 | 1,957 | 1,971 | 1,934 | 1,970.5 | 3,826,100 | 1,970.50 |
| 2023-09-26 | 1,965 | 1,971.5 | 1,942.5 | 1,962 | 2,504,700 | 1,962 |
| 2023-09-25 | 1,981 | 1,981.5 | 1,953.5 | 1,965.5 | 2,080,800 | 1,965.50 |
| 2023-09-22 | 1,947 | 1,975 | 1,925.5 | 1,960.5 | 2,808,300 | 1,960.50 |
| 2023-09-21 | 1,993.5 | 2,002.5 | 1,969 | 1,972 | 2,723,100 | 1,972 |
| 2023-09-20 | 2,015.5 | 2,029.5 | 1,990 | 1,991 | 3,132,200 | 1,991 |
| 2023-09-19 | 1,970 | 2,023.5 | 1,965.5 | 2,023.5 | 3,706,400 | 2,023.50 |
| 2023-09-15 | 1,965 | 1,991 | 1,963 | 1,975.5 | 3,860,500 | 1,975.50 |
| 2023-09-14 | 1,926 | 1,954 | 1,918.5 | 1,947 | 2,543,300 | 1,947 |
| 2023-09-13 | 1,933 | 1,934 | 1,909 | 1,920 | 2,291,500 | 1,920 |
| 2023-09-12 | 1,892 | 1,918.5 | 1,890 | 1,916 | 3,248,400 | 1,916 |
| 2023-09-11 | 1,889 | 1,902.5 | 1,860 | 1,869.5 | 4,035,100 | 1,869.50 |
| 2023-09-08 | 1,901 | 1,914 | 1,886 | 1,904 | 5,806,800 | 1,904 |
| 2023-09-07 | 1,915.5 | 1,929.5 | 1,902 | 1,906.5 | 6,188,800 | 1,906.50 |
| 2023-09-06 | 1,926 | 1,957 | 1,920.5 | 1,938.5 | 2,930,900 | 1,938.50 |
| 2023-09-05 | 1,927 | 1,928 | 1,899 | 1,915.5 | 2,348,600 | 1,915.50 |
| 2023-09-04 | 1,883.5 | 1,927 | 1,883.5 | 1,927 | 2,592,900 | 1,927 |
| 2023-09-01 | 1,867 | 1,883 | 1,861 | 1,877 | 2,368,800 | 1,877 |
| 2023-08-31 | 1,836.5 | 1,882 | 1,835.5 | 1,870 | 4,309,200 | 1,870 |
| 2023-08-30 | 1,848 | 1,850.5 | 1,826.5 | 1,832 | 2,018,500 | 1,832 |
| 2023-08-29 | 1,833 | 1,842 | 1,825.5 | 1,837 | 2,452,000 | 1,837 |
| 2023-08-28 | 1,821 | 1,829.5 | 1,813 | 1,825.5 | 2,032,300 | 1,825.50 |
| 2023-08-25 | 1,770 | 1,789.5 | 1,766 | 1,784 | 1,834,800 | 1,784 |
| 2023-08-24 | 1,780 | 1,792.5 | 1,771.5 | 1,789.5 | 1,731,900 | 1,789.50 |
| 2023-08-23 | 1,757.5 | 1,789 | 1,756 | 1,787 | 1,636,200 | 1,787 |
| 2023-08-22 | 1,754 | 1,775 | 1,753 | 1,773.5 | 2,161,700 | 1,773.50 |
| 2023-08-21 | 1,735 | 1,754.5 | 1,732.5 | 1,740.5 | 2,313,000 | 1,740.50 |
| 2023-08-18 | 1,729.5 | 1,740 | 1,712 | 1,724 | 2,943,900 | 1,724 |
| 2023-08-17 | 1,751 | 1,759 | 1,733 | 1,750 | 3,099,400 | 1,750 |
| 2023-08-16 | 1,745.5 | 1,759.5 | 1,738.5 | 1,751 | 2,947,600 | 1,751 |
| 2023-08-15 | 1,795 | 1,800 | 1,778 | 1,778.5 | 2,178,400 | 1,778.50 |
| 2023-08-14 | 1,834.5 | 1,846 | 1,779 | 1,780 | 3,919,000 | 1,780 |
| 2023-08-10 | 1,779 | 1,816 | 1,765.5 | 1,816 | 4,710,100 | 1,816 |
| 2023-08-09 | 1,790 | 1,804.5 | 1,774 | 1,779 | 3,261,000 | 1,779 |
| 2023-08-08 | 1,807.5 | 1,820 | 1,802 | 1,803.5 | 2,869,800 | 1,803.50 |
| 2023-08-07 | 1,785 | 1,817.5 | 1,780 | 1,803 | 2,803,600 | 1,803 |
| 2023-08-04 | 1,795.5 | 1,825.5 | 1,793 | 1,821.5 | 2,772,000 | 1,821.50 |
| 2023-08-03 | 1,812.5 | 1,814 | 1,784 | 1,788 | 2,580,300 | 1,788 |
| 2023-08-02 | 1,842 | 1,860.5 | 1,820.5 | 1,825 | 2,871,200 | 1,825 |
| 2023-08-01 | 1,847.5 | 1,865 | 1,842 | 1,861.5 | 1,836,800 | 1,861.50 |
| 2023-07-31 | 1,829.5 | 1,848.5 | 1,816 | 1,842 | 3,169,900 | 1,842 |
| 2023-07-28 | 1,798 | 1,821 | 1,767.5 | 1,796.5 | 4,132,800 | 1,796.50 |
| 2023-07-27 | 1,831.5 | 1,840 | 1,816.5 | 1,832.5 | 2,495,000 | 1,832.50 |
| 2023-07-26 | 1,830 | 1,832.5 | 1,809 | 1,828 | 3,033,700 | 1,828 |
| 2023-07-25 | 1,827.5 | 1,863 | 1,816 | 1,861 | 3,060,200 | 1,861 |
| 2023-07-24 | 1,815 | 1,828.5 | 1,810 | 1,819 | 2,416,900 | 1,819 |
| 2023-07-21 | 1,799 | 1,817.5 | 1,788 | 1,793 | 2,606,800 | 1,793 |
| 2023-07-20 | 1,780 | 1,802 | 1,776.5 | 1,787 | 2,594,000 | 1,787 |
| 2023-07-19 | 1,765.5 | 1,773 | 1,753.5 | 1,773 | 1,830,400 | 1,773 |
| 2023-07-18 | 1,709 | 1,743 | 1,709 | 1,742.5 | 1,947,500 | 1,742.50 |
| 2023-07-14 | 1,695 | 1,718 | 1,694.5 | 1,712 | 2,895,200 | 1,712 |
| 2023-07-13 | 1,721 | 1,727.5 | 1,705.5 | 1,712.5 | 2,356,800 | 1,712.50 |
| 2023-07-12 | 1,737 | 1,741.5 | 1,721 | 1,733 | 1,619,300 | 1,733 |
| 2023-07-11 | 1,752 | 1,752 | 1,725 | 1,730 | 2,063,900 | 1,730 |
| 2023-07-10 | 1,762 | 1,765.5 | 1,734 | 1,742.5 | 2,258,400 | 1,742.50 |
| 2023-07-07 | 1,769.5 | 1,779.5 | 1,747 | 1,757.5 | 2,363,800 | 1,757.50 |
| 2023-07-06 | 1,782.5 | 1,796.5 | 1,772 | 1,777 | 2,290,200 | 1,777 |
| 2023-07-05 | 1,744 | 1,786 | 1,740 | 1,786 | 1,954,400 | 1,786 |
| 2023-07-04 | 1,785.5 | 1,789 | 1,763 | 1,764.5 | 1,992,900 | 1,764.50 |
| 2023-07-03 | 1,797 | 1,806 | 1,776.5 | 1,784.5 | 3,527,900 | 1,784.50 |
| 2023-06-30 | 1,734.5 | 1,746.5 | 1,712.5 | 1,740 | 3,063,600 | 1,740 |
| 2023-06-29 | 1,745 | 1,757 | 1,731.5 | 1,742 | 2,563,600 | 1,742 |
| 2023-06-28 | 1,727.5 | 1,742 | 1,710.5 | 1,740.5 | 2,904,100 | 1,740.50 |
| 2023-06-27 | 1,715 | 1,718.5 | 1,681 | 1,693.5 | 3,079,400 | 1,693.50 |
| 2023-06-26 | 1,723 | 1,735 | 1,697 | 1,720 | 2,056,200 | 1,720 |
| 2023-06-23 | 1,752.5 | 1,756 | 1,711 | 1,723.5 | 2,535,300 | 1,723.50 |
| 2023-06-22 | 1,759.5 | 1,767.5 | 1,744 | 1,749 | 2,397,000 | 1,749 |
| 2023-06-21 | 1,715.5 | 1,767.5 | 1,713 | 1,761 | 2,125,500 | 1,761 |
| 2023-06-20 | 1,766 | 1,767.5 | 1,733 | 1,745.5 | 2,189,800 | 1,745.50 |
| 2023-06-19 | 1,790 | 1,796 | 1,771.5 | 1,777 | 2,511,300 | 1,777 |
| 2023-06-16 | 1,792.5 | 1,795 | 1,762 | 1,765.5 | 7,083,200 | 1,765.50 |
| 2023-06-15 | 1,814 | 1,821.5 | 1,792.5 | 1,809 | 3,812,500 | 1,809 |
| 2023-06-14 | 1,819.5 | 1,823 | 1,798 | 1,816 | 2,819,400 | 1,816 |
| 2023-06-13 | 1,754 | 1,796 | 1,752 | 1,787 | 2,963,200 | 1,787 |
| 2023-06-12 | 1,750 | 1,754 | 1,732 | 1,737.5 | 1,510,000 | 1,737.50 |
| 2023-06-09 | 1,724.5 | 1,740 | 1,713 | 1,739.5 | 2,780,900 | 1,739.50 |
| 2023-06-08 | 1,735.5 | 1,744.5 | 1,695.5 | 1,708.5 | 2,147,400 | 1,708.50 |
| 2023-06-07 | 1,735.5 | 1,757 | 1,724.5 | 1,731 | 3,696,400 | 1,731 |
| 2023-06-06 | 1,702.5 | 1,729 | 1,687 | 1,725 | 2,209,600 | 1,725 |
| 2023-06-05 | 1,690 | 1,703 | 1,678.5 | 1,702.5 | 2,469,100 | 1,702.50 |
| 2023-06-02 | 1,623 | 1,657 | 1,618 | 1,657 | 2,728,200 | 1,657 |
| 2023-06-01 | 1,609 | 1,623 | 1,602 | 1,613 | 2,139,400 | 1,613 |
| 2023-05-31 | 1,610 | 1,628 | 1,598 | 1,624 | 5,588,800 | 1,624 |
| 2023-05-30 | 1,630 | 1,635 | 1,616 | 1,630 | 1,935,000 | 1,630 |
| 2023-05-29 | 1,660 | 1,670 | 1,631 | 1,632 | 2,647,700 | 1,632 |
| 2023-05-26 | 1,687 | 1,690 | 1,625 | 1,627 | 3,718,900 | 1,627 |
| 2023-05-25 | 1,697 | 1,702 | 1,684 | 1,686 | 2,009,000 | 1,686 |
| 2023-05-24 | 1,721 | 1,726 | 1,705 | 1,708 | 1,585,500 | 1,708 |
| 2023-05-23 | 1,750 | 1,759 | 1,712 | 1,717 | 2,769,400 | 1,717 |
| 2023-05-22 | 1,705 | 1,736 | 1,703 | 1,735 | 2,540,500 | 1,735 |
| 2023-05-19 | 1,712 | 1,728 | 1,699 | 1,706 | 3,712,100 | 1,706 |
| 2023-05-18 | 1,680 | 1,695 | 1,670 | 1,695 | 3,427,700 | 1,695 |
| 2023-05-17 | 1,676 | 1,681 | 1,659 | 1,661 | 3,622,300 | 1,661 |
| 2023-05-16 | 1,650 | 1,680 | 1,643 | 1,679 | 4,023,600 | 1,679 |
| 2023-05-15 | 1,625 | 1,655 | 1,623 | 1,651 | 4,410,800 | 1,651 |
| 2023-05-12 | 1,598 | 1,650 | 1,598 | 1,649 | 3,678,800 | 1,649 |
| 2023-05-11 | 1,630 | 1,636 | 1,607 | 1,631 | 2,754,300 | 1,631 |
| 2023-05-10 | 1,646 | 1,647 | 1,622 | 1,631 | 2,128,800 | 1,631 |
| 2023-05-09 | 1,630 | 1,652 | 1,611 | 1,649 | 2,457,300 | 1,649 |
| 2023-05-08 | 1,617 | 1,618 | 1,599 | 1,602 | 2,554,600 | 1,602 |
| 2023-05-02 | 1,628 | 1,630 | 1,602 | 1,615 | 1,707,000 | 1,615 |
| 2023-05-01 | 1,610 | 1,631 | 1,608 | 1,631 | 2,894,000 | 1,631 |
| 2023-04-28 | 1,575 | 1,612 | 1,573 | 1,591 | 2,826,700 | 1,591 |
| 2023-04-27 | 1,534 | 1,561 | 1,528 | 1,560 | 1,682,100 | 1,560 |
| 2023-04-26 | 1,536 | 1,542 | 1,525 | 1,531 | 2,623,000 | 1,531 |
| 2023-04-25 | 1,564 | 1,571 | 1,552 | 1,552 | 1,479,600 | 1,552 |
| 2023-04-24 | 1,540 | 1,563 | 1,539 | 1,557 | 1,331,800 | 1,557 |
| 2023-04-21 | 1,535 | 1,547 | 1,531 | 1,537 | 1,479,400 | 1,537 |
| 2023-04-20 | 1,537 | 1,550 | 1,533 | 1,546 | 1,914,200 | 1,546 |
| 2023-04-19 | 1,553 | 1,557 | 1,537 | 1,542 | 2,617,200 | 1,542 |
| 2023-04-18 | 1,558 | 1,564 | 1,551 | 1,561 | 1,350,000 | 1,561 |
| 2023-04-17 | 1,548 | 1,557 | 1,544 | 1,557 | 1,681,800 | 1,557 |
| 2023-04-14 | 1,531 | 1,541 | 1,528 | 1,532 | 2,378,200 | 1,532 |
| 2023-04-13 | 1,540 | 1,541 | 1,528 | 1,535 | 2,311,900 | 1,535 |
| 2023-04-12 | 1,555 | 1,564 | 1,543 | 1,545 | 2,581,500 | 1,545 |
| 2023-04-11 | 1,536 | 1,547 | 1,528 | 1,543 | 1,709,200 | 1,543 |
| 2023-04-10 | 1,521 | 1,527 | 1,508 | 1,512 | 1,328,200 | 1,512 |
| 2023-04-07 | 1,509 | 1,519 | 1,507 | 1,511 | 1,541,600 | 1,511 |
| 2023-04-06 | 1,520 | 1,529 | 1,502 | 1,503 | 3,036,400 | 1,503 |
| 2023-04-05 | 1,555 | 1,562 | 1,535 | 1,536 | 2,768,000 | 1,536 |
| 2023-04-04 | 1,598 | 1,603 | 1,582 | 1,582 | 3,314,800 | 1,582 |
| 2023-04-03 | 1,579 | 1,588 | 1,568 | 1,588 | 3,700,500 | 1,588 |
| 2023-03-31 | 1,587 | 1,597 | 1,574 | 1,579 | 4,854,000 | 1,579 |
| 2023-03-30 | 1,599 | 1,602 | 1,564 | 1,577 | 4,167,200 | 1,577 |
| 2023-03-29 | 1,612 | 1,632 | 1,601 | 1,632 | 3,222,200 | 1,632 |
| 2023-03-28 | 1,620 | 1,621 | 1,604 | 1,612 | 2,530,200 | 1,612 |
| 2023-03-27 | 1,598 | 1,599 | 1,580 | 1,595 | 2,375,700 | 1,595 |
| 2023-03-24 | 1,578 | 1,587 | 1,570 | 1,579 | 1,785,200 | 1,579 |
| 2023-03-23 | 1,563 | 1,599 | 1,559 | 1,598 | 1,577,800 | 1,598 |
| 2023-03-22 | 1,578 | 1,582 | 1,560 | 1,577 | 2,520,200 | 1,577 |
| 2023-03-20 | 1,538 | 1,557 | 1,535 | 1,538 | 2,106,200 | 1,538 |
| 2023-03-17 | 1,553 | 1,564 | 1,527 | 1,557 | 2,613,100 | 1,557 |
| 2023-03-16 | 1,519 | 1,554 | 1,514 | 1,548 | 2,655,400 | 1,548 |
| 2023-03-15 | 1,598 | 1,598 | 1,577 | 1,586 | 2,444,200 | 1,586 |
| 2023-03-14 | 1,593 | 1,594 | 1,552 | 1,579 | 3,333,000 | 1,579 |
| 2023-03-13 | 1,646 | 1,648 | 1,625 | 1,642 | 2,486,500 | 1,642 |
| 2023-03-10 | 1,667 | 1,692 | 1,664 | 1,669 | 2,743,900 | 1,669 |
| 2023-03-09 | 1,709 | 1,718 | 1,704 | 1,707 | 1,902,300 | 1,707 |
| 2023-03-08 | 1,692 | 1,701 | 1,689 | 1,701 | 1,837,800 | 1,701 |
| 2023-03-07 | 1,681 | 1,696 | 1,678 | 1,692 | 2,156,900 | 1,692 |
| 2023-03-06 | 1,665 | 1,689 | 1,662 | 1,676 | 2,210,100 | 1,676 |
| 2023-03-03 | 1,641 | 1,662 | 1,640 | 1,659 | 2,721,900 | 1,659 |
| 2023-03-02 | 1,640 | 1,648 | 1,635 | 1,638 | 1,325,800 | 1,638 |
| 2023-03-01 | 1,628 | 1,648 | 1,627 | 1,643 | 1,513,600 | 1,643 |
| 2023-02-28 | 1,657 | 1,658 | 1,629 | 1,629 | 2,801,900 | 1,629 |
| 2023-02-27 | 1,625 | 1,649 | 1,619 | 1,638 | 1,990,700 | 1,638 |
| 2023-02-24 | 1,601 | 1,627 | 1,599 | 1,620 | 1,962,000 | 1,620 |
| 2023-02-22 | 1,630 | 1,639 | 1,594 | 1,597 | 3,054,700 | 1,597 |
| 2023-02-21 | 1,647 | 1,653 | 1,642 | 1,646 | 1,179,600 | 1,646 |
| 2023-02-20 | 1,641 | 1,655 | 1,634 | 1,641 | 1,392,100 | 1,641 |
| 2023-02-17 | 1,620 | 1,649 | 1,618 | 1,641 | 2,175,400 | 1,641 |
| 2023-02-16 | 1,626 | 1,652 | 1,622 | 1,650 | 1,907,300 | 1,650 |
| 2023-02-15 | 1,638 | 1,645 | 1,610 | 1,615 | 2,398,900 | 1,615 |
| 2023-02-14 | 1,618 | 1,619 | 1,596 | 1,607 | 1,603,800 | 1,607 |
| 2023-02-13 | 1,590 | 1,604 | 1,574 | 1,598 | 2,514,500 | 1,598 |
| 2023-02-10 | 1,620 | 1,623 | 1,584 | 1,589 | 5,464,000 | 1,589 |
| 2023-02-09 | 1,585 | 1,590 | 1,572 | 1,580 | 2,664,300 | 1,580 |
| 2023-02-08 | 1,596 | 1,607 | 1,584 | 1,591 | 1,797,600 | 1,591 |
| 2023-02-07 | 1,627 | 1,636 | 1,602 | 1,602 | 1,903,400 | 1,602 |
| 2023-02-06 | 1,614 | 1,621 | 1,591 | 1,614 | 2,578,400 | 1,614 |
| 2023-02-03 | 1,585 | 1,597 | 1,572 | 1,574 | 2,456,000 | 1,574 |
| 2023-02-02 | 1,634 | 1,635 | 1,584 | 1,597 | 2,356,100 | 1,597 |
| 2023-02-01 | 1,647 | 1,655 | 1,635 | 1,638 | 1,951,800 | 1,638 |
| 2023-01-31 | 1,617 | 1,651 | 1,610 | 1,635 | 2,201,400 | 1,635 |
| 2023-01-30 | 1,620 | 1,626 | 1,609 | 1,613 | 1,778,000 | 1,613 |
| 2023-01-27 | 1,592 | 1,622 | 1,587 | 1,615 | 2,640,200 | 1,615 |
| 2023-01-26 | 1,609 | 1,618 | 1,587 | 1,591 | 2,243,700 | 1,591 |
| 2023-01-25 | 1,550 | 1,612 | 1,548 | 1,605 | 3,601,800 | 1,605 |
| 2023-01-24 | 1,564 | 1,564 | 1,541 | 1,561 | 2,040,200 | 1,561 |
| 2023-01-23 | 1,528 | 1,541 | 1,511 | 1,538 | 3,682,000 | 1,538 |
| 2023-01-20 | 1,494 | 1,506 | 1,491 | 1,506 | 3,717,600 | 1,506 |
| 2023-01-19 | 1,505 | 1,517 | 1,495 | 1,498 | 2,949,000 | 1,498 |
| 2023-01-18 | 1,499 | 1,565 | 1,488 | 1,544 | 3,882,600 | 1,544 |
| 2023-01-17 | 1,466 | 1,505 | 1,466 | 1,501 | 2,184,000 | 1,501 |
| 2023-01-16 | 1,473 | 1,473 | 1,461 | 1,462 | 2,323,600 | 1,462 |
| 2023-01-13 | 1,490 | 1,506 | 1,486 | 1,489 | 2,831,700 | 1,489 |
| 2023-01-12 | 1,537 | 1,541 | 1,516 | 1,519 | 2,091,600 | 1,519 |
| 2023-01-11 | 1,531 | 1,550 | 1,527 | 1,540 | 1,964,600 | 1,540 |
| 2023-01-10 | 1,520 | 1,533 | 1,514 | 1,524 | 2,343,800 | 1,524 |
| 2023-01-06 | 1,505 | 1,523 | 1,500 | 1,511 | 2,916,700 | 1,511 |
| 2023-01-05 | 1,514 | 1,517 | 1,497 | 1,505 | 2,110,600 | 1,505 |
| 2023-01-04 | 1,526 | 1,526 | 1,498 | 1,499 | 2,996,000 | 1,499 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
