7267 ホンダ 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 | 1,459.5 | 1,475 | 1,456 | 1,466 | 9,857,400 | 1,466 |
| 2023-12-28 | 1,442 | 1,453 | 1,439 | 1,450 | 6,368,900 | 1,450 |
| 2023-12-27 | 1,448 | 1,457.5 | 1,442 | 1,453 | 11,590,400 | 1,453 |
| 2023-12-26 | 1,458 | 1,458 | 1,436 | 1,443 | 8,090,600 | 1,443 |
| 2023-12-25 | 1,454.5 | 1,455 | 1,440.5 | 1,446.5 | 5,255,400 | 1,446.50 |
| 2023-12-22 | 1,442 | 1,451 | 1,435 | 1,446.5 | 11,615,300 | 1,446.50 |
| 2023-12-21 | 1,450 | 1,462.5 | 1,439 | 1,442 | 14,623,200 | 1,442 |
| 2023-12-20 | 1,471 | 1,491 | 1,466.5 | 1,485.5 | 18,845,900 | 1,485.50 |
| 2023-12-19 | 1,427.5 | 1,453 | 1,411 | 1,445.5 | 15,536,800 | 1,445.50 |
| 2023-12-18 | 1,394 | 1,424.5 | 1,386 | 1,424.5 | 13,316,400 | 1,424.50 |
| 2023-12-15 | 1,421 | 1,427.5 | 1,405 | 1,424 | 28,276,600 | 1,424 |
| 2023-12-14 | 1,430 | 1,439.5 | 1,389 | 1,395.5 | 27,037,000 | 1,395.50 |
| 2023-12-13 | 1,476.5 | 1,477 | 1,456 | 1,469 | 14,080,500 | 1,469 |
| 2023-12-12 | 1,501 | 1,502 | 1,477.5 | 1,477.5 | 11,315,400 | 1,477.50 |
| 2023-12-11 | 1,496 | 1,501 | 1,486.5 | 1,494.5 | 14,853,900 | 1,494.50 |
| 2023-12-08 | 1,488 | 1,490 | 1,450.5 | 1,458 | 28,603,200 | 1,458 |
| 2023-12-07 | 1,522 | 1,522 | 1,489 | 1,496.5 | 15,179,200 | 1,496.50 |
| 2023-12-06 | 1,505 | 1,530 | 1,497 | 1,527 | 15,150,300 | 1,527 |
| 2023-12-05 | 1,493 | 1,509.5 | 1,488.5 | 1,496.5 | 13,751,400 | 1,496.50 |
| 2023-12-04 | 1,514 | 1,520 | 1,480 | 1,489 | 18,510,300 | 1,489 |
| 2023-12-01 | 1,520 | 1,536 | 1,512 | 1,529.5 | 16,299,500 | 1,529.50 |
| 2023-11-30 | 1,509 | 1,517 | 1,492.5 | 1,509 | 26,265,900 | 1,509 |
| 2023-11-29 | 1,516 | 1,520.5 | 1,495.5 | 1,505 | 20,460,900 | 1,505 |
| 2023-11-28 | 1,555 | 1,558 | 1,525 | 1,526 | 16,072,600 | 1,526 |
| 2023-11-27 | 1,552 | 1,565 | 1,542 | 1,545.5 | 12,264,100 | 1,545.50 |
| 2023-11-24 | 1,562 | 1,576 | 1,557 | 1,570 | 13,584,800 | 1,570 |
| 2023-11-22 | 1,517 | 1,554 | 1,515 | 1,542.5 | 15,166,600 | 1,542.50 |
| 2023-11-21 | 1,541 | 1,545 | 1,517 | 1,530 | 22,602,100 | 1,530 |
| 2023-11-20 | 1,626 | 1,631.5 | 1,564.5 | 1,564.5 | 17,403,100 | 1,564.50 |
| 2023-11-17 | 1,590 | 1,626 | 1,586 | 1,626 | 17,392,100 | 1,626 |
| 2023-11-16 | 1,605 | 1,616.5 | 1,598.5 | 1,611 | 11,386,800 | 1,611 |
| 2023-11-15 | 1,612 | 1,627.5 | 1,598 | 1,602.5 | 18,334,400 | 1,602.50 |
| 2023-11-14 | 1,576.5 | 1,601.5 | 1,566.5 | 1,599.5 | 16,928,900 | 1,599.50 |
| 2023-11-13 | 1,586 | 1,595 | 1,549.5 | 1,563.5 | 21,563,800 | 1,563.50 |
| 2023-11-10 | 1,570 | 1,591 | 1,534.5 | 1,586 | 40,653,600 | 1,586 |
| 2023-11-09 | 1,618 | 1,662 | 1,612 | 1,654 | 19,213,000 | 1,654 |
| 2023-11-08 | 1,624 | 1,640 | 1,605.5 | 1,608 | 21,234,200 | 1,608 |
| 2023-11-07 | 1,623.5 | 1,626 | 1,609 | 1,614 | 12,566,300 | 1,614 |
| 2023-11-06 | 1,613 | 1,621 | 1,597.5 | 1,621 | 27,409,900 | 1,621 |
| 2023-11-02 | 1,608.5 | 1,625 | 1,572 | 1,573 | 26,008,400 | 1,573 |
| 2023-11-01 | 1,551 | 1,569 | 1,540.5 | 1,568.5 | 23,903,700 | 1,568.50 |
| 2023-10-31 | 1,515 | 1,525 | 1,487.5 | 1,506.5 | 23,912,700 | 1,506.50 |
| 2023-10-30 | 1,546 | 1,548.5 | 1,522.5 | 1,527.5 | 19,791,500 | 1,527.50 |
| 2023-10-27 | 1,595 | 1,607.5 | 1,588.5 | 1,595 | 15,964,300 | 1,595 |
| 2023-10-26 | 1,614 | 1,625 | 1,588.5 | 1,594 | 15,272,700 | 1,594 |
| 2023-10-25 | 1,639.5 | 1,644 | 1,620.5 | 1,620.5 | 10,985,000 | 1,620.50 |
| 2023-10-24 | 1,614.5 | 1,624 | 1,579 | 1,607 | 14,842,700 | 1,607 |
| 2023-10-23 | 1,622 | 1,633 | 1,609.5 | 1,612.5 | 12,111,900 | 1,612.50 |
| 2023-10-20 | 1,626 | 1,646.5 | 1,619 | 1,632 | 16,130,000 | 1,632 |
| 2023-10-19 | 1,645 | 1,666 | 1,643 | 1,649.5 | 12,021,200 | 1,649.50 |
| 2023-10-18 | 1,693 | 1,697.5 | 1,664 | 1,675 | 10,970,500 | 1,675 |
| 2023-10-17 | 1,699.5 | 1,703 | 1,667 | 1,683 | 12,475,300 | 1,683 |
| 2023-10-16 | 1,660 | 1,666 | 1,642 | 1,663 | 11,279,300 | 1,663 |
| 2023-10-13 | 1,699 | 1,702 | 1,674 | 1,682.5 | 17,443,500 | 1,682.50 |
| 2023-10-12 | 1,697 | 1,719 | 1,692.5 | 1,717.5 | 18,784,700 | 1,717.50 |
| 2023-10-11 | 1,673 | 1,694 | 1,671.5 | 1,675 | 13,258,800 | 1,675 |
| 2023-10-10 | 1,650 | 1,675 | 1,635.5 | 1,659 | 13,569,000 | 1,659 |
| 2023-10-06 | 1,600 | 1,634.5 | 1,579 | 1,618.5 | 16,021,700 | 1,618.50 |
| 2023-10-05 | 1,594.5 | 1,607.5 | 1,565.5 | 1,601.5 | 20,623,300 | 1,601.50 |
| 2023-10-04 | 1,596 | 1,597 | 1,553.5 | 1,554.5 | 21,044,900 | 1,554.50 |
| 2023-10-03 | 1,695.5 | 1,695.5 | 1,642.5 | 1,645 | 16,131,400 | 1,645 |
| 2023-10-02 | 1,714 | 1,729.5 | 1,688 | 1,688.5 | 15,600,800 | 1,688.50 |
| 2023-09-29 | 1,732 | 1,736 | 1,680.5 | 1,682 | 21,945,500 | 1,682 |
| 2023-09-28 | 1,740.5 | 1,742 | 1,709.5 | 1,730.5 | 15,302,600 | 1,730.50 |
| 2023-09-27 | 5,199 | 5,264 | 5,089 | 5,256 | 9,498,500 | 1,752 |
| 2023-09-26 | 5,261 | 5,266 | 5,193 | 5,242 | 3,952,100 | 1,747.33 |
| 2023-09-25 | 5,300 | 5,305 | 5,237 | 5,254 | 4,345,000 | 1,751.33 |
| 2023-09-22 | 5,200 | 5,296 | 5,175 | 5,255 | 7,035,100 | 1,751.67 |
| 2023-09-21 | 5,334 | 5,368 | 5,262 | 5,267 | 6,711,200 | 1,755.67 |
| 2023-09-20 | 5,407 | 5,463 | 5,340 | 5,340 | 9,395,600 | 1,780 |
| 2023-09-19 | 5,287 | 5,423 | 5,264 | 5,407 | 10,064,400 | 1,802.33 |
| 2023-09-15 | 5,280 | 5,345 | 5,230 | 5,251 | 10,327,300 | 1,750.33 |
| 2023-09-14 | 5,114 | 5,249 | 5,102 | 5,238 | 7,266,500 | 1,746 |
| 2023-09-13 | 5,040 | 5,086 | 5,018 | 5,061 | 5,293,700 | 1,687 |
| 2023-09-12 | 4,984 | 5,053 | 4,976 | 5,039 | 5,393,400 | 1,679.67 |
| 2023-09-11 | 4,960 | 4,986 | 4,913 | 4,953 | 4,710,600 | 1,651 |
| 2023-09-08 | 4,985 | 5,023 | 4,952 | 4,952 | 8,045,300 | 1,650.67 |
| 2023-09-07 | 4,959 | 4,975 | 4,931 | 4,931 | 5,643,000 | 1,643.67 |
| 2023-09-06 | 4,905 | 5,012 | 4,905 | 4,960 | 7,284,800 | 1,653.33 |
| 2023-09-05 | 4,833 | 4,867 | 4,788 | 4,867 | 5,757,900 | 1,622.33 |
| 2023-09-04 | 4,762 | 4,834 | 4,754 | 4,834 | 5,277,900 | 1,611.33 |
| 2023-09-01 | 4,703 | 4,749 | 4,692 | 4,720 | 4,532,500 | 1,573.33 |
| 2023-08-31 | 4,663 | 4,754 | 4,657 | 4,703 | 7,507,100 | 1,567.67 |
| 2023-08-30 | 4,630 | 4,664 | 4,630 | 4,651 | 3,508,500 | 1,550.33 |
| 2023-08-29 | 4,664 | 4,665 | 4,610 | 4,616 | 3,465,100 | 1,538.67 |
| 2023-08-28 | 4,565 | 4,644 | 4,563 | 4,643 | 3,871,000 | 1,547.67 |
| 2023-08-25 | 4,500 | 4,558 | 4,497 | 4,514 | 3,491,500 | 1,504.67 |
| 2023-08-24 | 4,551 | 4,561 | 4,511 | 4,550 | 3,530,900 | 1,516.67 |
| 2023-08-23 | 4,488 | 4,571 | 4,474 | 4,564 | 3,873,300 | 1,521.33 |
| 2023-08-22 | 4,486 | 4,506 | 4,449 | 4,494 | 3,686,400 | 1,498 |
| 2023-08-21 | 4,439 | 4,481 | 4,409 | 4,428 | 4,325,700 | 1,476 |
| 2023-08-18 | 4,390 | 4,448 | 4,381 | 4,420 | 3,594,500 | 1,473.33 |
| 2023-08-17 | 4,443 | 4,452 | 4,356 | 4,435 | 4,679,000 | 1,478.33 |
| 2023-08-16 | 4,465 | 4,475 | 4,414 | 4,416 | 4,455,600 | 1,472 |
| 2023-08-15 | 4,520 | 4,544 | 4,501 | 4,503 | 3,504,800 | 1,501 |
| 2023-08-14 | 4,660 | 4,665 | 4,447 | 4,483 | 7,463,300 | 1,494.33 |
| 2023-08-10 | 4,653 | 4,707 | 4,621 | 4,670 | 11,383,500 | 1,556.67 |
| 2023-08-09 | 4,450 | 4,455 | 4,389 | 4,411 | 4,212,600 | 1,470.33 |
| 2023-08-08 | 4,417 | 4,468 | 4,416 | 4,453 | 3,560,100 | 1,484.33 |
| 2023-08-07 | 4,379 | 4,414 | 4,348 | 4,400 | 4,487,900 | 1,466.67 |
| 2023-08-04 | 4,403 | 4,432 | 4,384 | 4,405 | 4,510,300 | 1,468.33 |
| 2023-08-03 | 4,477 | 4,481 | 4,418 | 4,432 | 5,216,600 | 1,477.33 |
| 2023-08-02 | 4,522 | 4,616 | 4,488 | 4,527 | 5,760,200 | 1,509 |
| 2023-08-01 | 4,558 | 4,608 | 4,527 | 4,592 | 4,841,200 | 1,530.67 |
| 2023-07-31 | 4,483 | 4,543 | 4,478 | 4,513 | 8,141,900 | 1,504.33 |
| 2023-07-28 | 4,357 | 4,449 | 4,322 | 4,400 | 6,643,200 | 1,466.67 |
| 2023-07-27 | 4,425 | 4,441 | 4,399 | 4,418 | 5,006,900 | 1,472.67 |
| 2023-07-26 | 4,439 | 4,448 | 4,413 | 4,435 | 3,697,600 | 1,478.33 |
| 2023-07-25 | 4,464 | 4,502 | 4,420 | 4,481 | 4,526,200 | 1,493.67 |
| 2023-07-24 | 4,424 | 4,479 | 4,423 | 4,461 | 4,200,200 | 1,487 |
| 2023-07-21 | 4,332 | 4,383 | 4,322 | 4,380 | 4,015,000 | 1,460 |
| 2023-07-20 | 4,358 | 4,381 | 4,319 | 4,326 | 4,393,400 | 1,442 |
| 2023-07-19 | 4,269 | 4,359 | 4,258 | 4,357 | 5,502,100 | 1,452.33 |
| 2023-07-18 | 4,180 | 4,229 | 4,175 | 4,220 | 3,782,100 | 1,406.67 |
| 2023-07-14 | 4,189 | 4,225 | 4,161 | 4,198 | 4,977,100 | 1,399.33 |
| 2023-07-13 | 4,173 | 4,210 | 4,141 | 4,189 | 4,036,300 | 1,396.33 |
| 2023-07-12 | 4,201 | 4,211 | 4,158 | 4,181 | 3,901,600 | 1,393.67 |
| 2023-07-11 | 4,253 | 4,253 | 4,171 | 4,184 | 4,667,200 | 1,394.67 |
| 2023-07-10 | 4,288 | 4,290 | 4,179 | 4,217 | 8,388,900 | 1,405.67 |
| 2023-07-07 | 4,330 | 4,337 | 4,245 | 4,291 | 7,509,800 | 1,430.33 |
| 2023-07-06 | 4,424 | 4,438 | 4,372 | 4,387 | 4,863,400 | 1,462.33 |
| 2023-07-05 | 4,398 | 4,435 | 4,379 | 4,434 | 3,764,500 | 1,478 |
| 2023-07-04 | 4,440 | 4,458 | 4,401 | 4,415 | 3,813,200 | 1,471.67 |
| 2023-07-03 | 4,400 | 4,438 | 4,383 | 4,436 | 4,800,300 | 1,478.67 |
| 2023-06-30 | 4,381 | 4,389 | 4,312 | 4,341 | 6,270,000 | 1,447 |
| 2023-06-29 | 4,441 | 4,451 | 4,366 | 4,381 | 4,384,900 | 1,460.33 |
| 2023-06-28 | 4,365 | 4,401 | 4,336 | 4,401 | 4,535,700 | 1,467 |
| 2023-06-27 | 4,347 | 4,349 | 4,272 | 4,304 | 3,871,900 | 1,434.67 |
| 2023-06-26 | 4,294 | 4,339 | 4,286 | 4,302 | 4,098,500 | 1,434 |
| 2023-06-23 | 4,446 | 4,454 | 4,306 | 4,342 | 5,405,000 | 1,447.33 |
| 2023-06-22 | 4,435 | 4,469 | 4,401 | 4,414 | 4,525,300 | 1,471.33 |
| 2023-06-21 | 4,333 | 4,445 | 4,318 | 4,425 | 5,989,200 | 1,475 |
| 2023-06-20 | 4,371 | 4,387 | 4,335 | 4,364 | 5,390,700 | 1,454.67 |
| 2023-06-19 | 4,434 | 4,440 | 4,373 | 4,395 | 6,237,800 | 1,465 |
| 2023-06-16 | 4,450 | 4,466 | 4,395 | 4,454 | 10,600,900 | 1,484.67 |
| 2023-06-15 | 4,482 | 4,531 | 4,447 | 4,511 | 7,496,700 | 1,503.67 |
| 2023-06-14 | 4,450 | 4,583 | 4,450 | 4,536 | 9,530,000 | 1,512 |
| 2023-06-13 | 4,330 | 4,414 | 4,327 | 4,379 | 6,313,500 | 1,459.67 |
| 2023-06-12 | 4,288 | 4,328 | 4,274 | 4,297 | 4,469,900 | 1,432.33 |
| 2023-06-09 | 4,200 | 4,258 | 4,177 | 4,249 | 6,356,300 | 1,416.33 |
| 2023-06-08 | 4,200 | 4,214 | 4,128 | 4,148 | 4,702,700 | 1,382.67 |
| 2023-06-07 | 4,275 | 4,297 | 4,155 | 4,161 | 6,334,200 | 1,387 |
| 2023-06-06 | 4,162 | 4,249 | 4,142 | 4,247 | 4,831,800 | 1,415.67 |
| 2023-06-05 | 4,138 | 4,192 | 4,137 | 4,185 | 5,886,600 | 1,395 |
| 2023-06-02 | 4,004 | 4,063 | 3,997 | 4,055 | 4,632,400 | 1,351.67 |
| 2023-06-01 | 3,990 | 4,004 | 3,948 | 3,978 | 5,095,300 | 1,326 |
| 2023-05-31 | 4,001 | 4,035 | 3,977 | 4,005 | 15,481,900 | 1,335 |
| 2023-05-30 | 4,025 | 4,088 | 4,009 | 4,071 | 4,591,800 | 1,357 |
| 2023-05-29 | 4,076 | 4,094 | 4,024 | 4,025 | 4,674,100 | 1,341.67 |
| 2023-05-26 | 4,011 | 4,047 | 3,963 | 3,974 | 5,157,600 | 1,324.67 |
| 2023-05-25 | 3,979 | 4,022 | 3,965 | 3,995 | 6,336,700 | 1,331.67 |
| 2023-05-24 | 3,950 | 3,978 | 3,944 | 3,958 | 4,357,100 | 1,319.33 |
| 2023-05-23 | 3,985 | 4,025 | 3,943 | 3,968 | 6,244,200 | 1,322.67 |
| 2023-05-22 | 3,899 | 3,966 | 3,887 | 3,962 | 5,581,900 | 1,320.67 |
| 2023-05-19 | 3,940 | 3,969 | 3,895 | 3,906 | 4,499,800 | 1,302 |
| 2023-05-18 | 3,900 | 3,915 | 3,872 | 3,892 | 4,899,200 | 1,297.33 |
| 2023-05-17 | 3,798 | 3,863 | 3,790 | 3,827 | 5,780,600 | 1,275.67 |
| 2023-05-16 | 3,777 | 3,814 | 3,762 | 3,800 | 6,230,700 | 1,266.67 |
| 2023-05-15 | 3,772 | 3,849 | 3,749 | 3,749 | 5,849,900 | 1,249.67 |
| 2023-05-12 | 3,700 | 3,776 | 3,674 | 3,741 | 12,962,400 | 1,247 |
| 2023-05-11 | 3,639 | 3,644 | 3,558 | 3,582 | 4,759,000 | 1,194 |
| 2023-05-10 | 3,672 | 3,683 | 3,631 | 3,653 | 4,034,900 | 1,217.67 |
| 2023-05-09 | 3,624 | 3,668 | 3,610 | 3,658 | 4,107,600 | 1,219.33 |
| 2023-05-08 | 3,590 | 3,628 | 3,576 | 3,611 | 4,016,800 | 1,203.67 |
| 2023-05-02 | 3,620 | 3,627 | 3,587 | 3,621 | 2,873,100 | 1,207 |
| 2023-05-01 | 3,614 | 3,634 | 3,589 | 3,621 | 3,462,300 | 1,207 |
| 2023-04-28 | 3,555 | 3,588 | 3,534 | 3,588 | 5,015,200 | 1,196 |
| 2023-04-27 | 3,496 | 3,519 | 3,474 | 3,515 | 3,479,700 | 1,171.67 |
| 2023-04-26 | 3,477 | 3,500 | 3,468 | 3,476 | 3,055,900 | 1,158.67 |
| 2023-04-25 | 3,502 | 3,523 | 3,495 | 3,502 | 2,656,300 | 1,167.33 |
| 2023-04-24 | 3,484 | 3,514 | 3,482 | 3,492 | 2,357,000 | 1,164 |
| 2023-04-21 | 3,474 | 3,500 | 3,465 | 3,481 | 3,918,400 | 1,160.33 |
| 2023-04-20 | 3,535 | 3,543 | 3,508 | 3,538 | 2,589,100 | 1,179.33 |
| 2023-04-19 | 3,547 | 3,556 | 3,531 | 3,552 | 3,066,900 | 1,184 |
| 2023-04-18 | 3,547 | 3,568 | 3,531 | 3,548 | 3,378,900 | 1,182.67 |
| 2023-04-17 | 3,520 | 3,525 | 3,491 | 3,518 | 2,844,900 | 1,172.67 |
| 2023-04-14 | 3,524 | 3,524 | 3,475 | 3,477 | 4,986,200 | 1,159 |
| 2023-04-13 | 3,525 | 3,537 | 3,508 | 3,525 | 2,758,700 | 1,175 |
| 2023-04-12 | 3,551 | 3,562 | 3,530 | 3,539 | 3,089,600 | 1,179.67 |
| 2023-04-11 | 3,506 | 3,540 | 3,496 | 3,521 | 3,935,400 | 1,173.67 |
| 2023-04-10 | 3,509 | 3,526 | 3,478 | 3,490 | 3,566,600 | 1,163.33 |
| 2023-04-07 | 3,434 | 3,496 | 3,433 | 3,478 | 3,372,400 | 1,159.33 |
| 2023-04-06 | 3,485 | 3,490 | 3,451 | 3,451 | 4,505,300 | 1,150.33 |
| 2023-04-05 | 3,544 | 3,567 | 3,506 | 3,514 | 4,860,100 | 1,171.33 |
| 2023-04-04 | 3,538 | 3,597 | 3,531 | 3,594 | 5,663,700 | 1,198 |
| 2023-04-03 | 3,531 | 3,557 | 3,518 | 3,557 | 4,747,500 | 1,185.67 |
| 2023-03-31 | 3,481 | 3,524 | 3,469 | 3,510 | 6,586,400 | 1,170 |
| 2023-03-30 | 3,449 | 3,495 | 3,436 | 3,468 | 5,044,800 | 1,156 |
| 2023-03-29 | 3,404 | 3,472 | 3,400 | 3,472 | 4,912,400 | 1,157.33 |
| 2023-03-28 | 3,423 | 3,432 | 3,371 | 3,384 | 4,252,100 | 1,128 |
| 2023-03-27 | 3,384 | 3,406 | 3,362 | 3,391 | 3,253,900 | 1,130.33 |
| 2023-03-24 | 3,357 | 3,379 | 3,350 | 3,370 | 4,308,300 | 1,123.33 |
| 2023-03-23 | 3,366 | 3,408 | 3,354 | 3,391 | 4,181,700 | 1,130.33 |
| 2023-03-22 | 3,378 | 3,424 | 3,357 | 3,405 | 5,751,600 | 1,135 |
| 2023-03-20 | 3,328 | 3,355 | 3,307 | 3,308 | 4,480,400 | 1,102.67 |
| 2023-03-17 | 3,365 | 3,383 | 3,336 | 3,360 | 7,214,700 | 1,120 |
| 2023-03-16 | 3,297 | 3,373 | 3,289 | 3,365 | 5,474,600 | 1,121.67 |
| 2023-03-15 | 3,427 | 3,428 | 3,367 | 3,396 | 5,628,500 | 1,132 |
| 2023-03-14 | 3,381 | 3,386 | 3,326 | 3,361 | 7,867,700 | 1,120.33 |
| 2023-03-13 | 3,557 | 3,567 | 3,491 | 3,507 | 5,476,800 | 1,169 |
| 2023-03-10 | 3,647 | 3,654 | 3,598 | 3,613 | 6,714,900 | 1,204.33 |
| 2023-03-09 | 3,651 | 3,678 | 3,644 | 3,668 | 4,732,200 | 1,222.67 |
| 2023-03-08 | 3,625 | 3,658 | 3,619 | 3,633 | 4,373,700 | 1,211 |
| 2023-03-07 | 3,595 | 3,641 | 3,584 | 3,630 | 4,132,000 | 1,210 |
| 2023-03-06 | 3,625 | 3,637 | 3,597 | 3,619 | 5,163,800 | 1,206.33 |
| 2023-03-03 | 3,542 | 3,607 | 3,542 | 3,586 | 5,546,000 | 1,195.33 |
| 2023-03-02 | 3,566 | 3,597 | 3,538 | 3,541 | 5,776,500 | 1,180.33 |
| 2023-03-01 | 3,530 | 3,600 | 3,529 | 3,579 | 4,456,100 | 1,193 |
| 2023-02-28 | 3,580 | 3,615 | 3,541 | 3,542 | 8,422,200 | 1,180.67 |
| 2023-02-27 | 3,547 | 3,574 | 3,535 | 3,539 | 4,559,200 | 1,179.67 |
| 2023-02-24 | 3,538 | 3,555 | 3,515 | 3,518 | 5,796,400 | 1,172.67 |
| 2023-02-22 | 3,501 | 3,516 | 3,479 | 3,494 | 5,243,400 | 1,164.67 |
| 2023-02-21 | 3,470 | 3,547 | 3,466 | 3,533 | 5,997,900 | 1,177.67 |
| 2023-02-20 | 3,468 | 3,474 | 3,445 | 3,460 | 4,229,500 | 1,153.33 |
| 2023-02-17 | 3,371 | 3,438 | 3,366 | 3,438 | 4,875,700 | 1,146 |
| 2023-02-16 | 3,380 | 3,409 | 3,371 | 3,394 | 5,083,800 | 1,131.33 |
| 2023-02-15 | 3,353 | 3,372 | 3,345 | 3,355 | 4,609,700 | 1,118.33 |
| 2023-02-14 | 3,364 | 3,372 | 3,305 | 3,328 | 4,282,800 | 1,109.33 |
| 2023-02-13 | 3,270 | 3,335 | 3,267 | 3,318 | 9,532,100 | 1,106 |
| 2023-02-10 | 3,200 | 3,209 | 3,172 | 3,174 | 4,582,500 | 1,058 |
| 2023-02-09 | 3,202 | 3,213 | 3,185 | 3,200 | 4,173,800 | 1,066.67 |
| 2023-02-08 | 3,247 | 3,257 | 3,205 | 3,210 | 4,704,000 | 1,070 |
| 2023-02-07 | 3,284 | 3,288 | 3,242 | 3,260 | 3,754,500 | 1,086.67 |
| 2023-02-06 | 3,272 | 3,289 | 3,257 | 3,258 | 5,140,900 | 1,086 |
| 2023-02-03 | 3,202 | 3,225 | 3,184 | 3,198 | 3,238,100 | 1,066 |
| 2023-02-02 | 3,236 | 3,236 | 3,189 | 3,200 | 3,688,600 | 1,066.67 |
| 2023-02-01 | 3,230 | 3,251 | 3,213 | 3,238 | 4,627,700 | 1,079.33 |
| 2023-01-31 | 3,218 | 3,228 | 3,197 | 3,207 | 4,018,400 | 1,069 |
| 2023-01-30 | 3,189 | 3,207 | 3,175 | 3,190 | 3,802,800 | 1,063.33 |
| 2023-01-27 | 3,154 | 3,173 | 3,130 | 3,173 | 4,752,000 | 1,057.67 |
| 2023-01-26 | 3,123 | 3,159 | 3,123 | 3,138 | 3,735,300 | 1,046 |
| 2023-01-25 | 3,125 | 3,147 | 3,118 | 3,147 | 3,593,100 | 1,049 |
| 2023-01-24 | 3,140 | 3,144 | 3,110 | 3,129 | 4,501,000 | 1,043 |
| 2023-01-23 | 3,111 | 3,115 | 3,090 | 3,093 | 2,946,000 | 1,031 |
| 2023-01-20 | 3,050 | 3,069 | 3,044 | 3,069 | 3,286,700 | 1,023 |
| 2023-01-19 | 3,051 | 3,071 | 3,041 | 3,053 | 4,430,300 | 1,017.67 |
| 2023-01-18 | 3,093 | 3,170 | 3,065 | 3,123 | 5,462,700 | 1,041 |
| 2023-01-17 | 3,048 | 3,112 | 3,048 | 3,094 | 3,866,500 | 1,031.33 |
| 2023-01-16 | 3,000 | 3,036 | 2,990.5 | 3,036 | 4,407,000 | 1,012 |
| 2023-01-13 | 3,104 | 3,128 | 3,061 | 3,067 | 4,782,900 | 1,022.33 |
| 2023-01-12 | 3,135 | 3,149 | 3,110 | 3,121 | 3,857,600 | 1,040.33 |
| 2023-01-11 | 3,137 | 3,149 | 3,122 | 3,140 | 4,966,700 | 1,046.67 |
| 2023-01-10 | 3,185 | 3,203 | 3,129 | 3,157 | 6,257,500 | 1,052.33 |
| 2023-01-06 | 3,084 | 3,139 | 3,081 | 3,123 | 4,974,300 | 1,041 |
| 2023-01-05 | 3,084 | 3,103 | 3,046 | 3,064 | 4,658,300 | 1,021.33 |
| 2023-01-04 | 3,031 | 3,055 | 3,010 | 3,042 | 4,724,300 | 1,014 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
