7419 (株)ノジマ 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 | 1,752 | 1,756 | 1,737 | 1,753 | 253,300 | 1,753 |
| 2023-12-28 | 1,752 | 1,762 | 1,726 | 1,747 | 244,600 | 1,747 |
| 2023-12-27 | 1,754 | 1,776 | 1,734 | 1,776 | 288,200 | 1,776 |
| 2023-12-26 | 1,754 | 1,760 | 1,741 | 1,748 | 181,500 | 1,748 |
| 2023-12-25 | 1,768 | 1,783 | 1,731 | 1,750 | 174,100 | 1,750 |
| 2023-12-22 | 1,700 | 1,758 | 1,695 | 1,758 | 298,400 | 1,758 |
| 2023-12-21 | 1,713 | 1,728 | 1,692 | 1,701 | 252,100 | 1,701 |
| 2023-12-20 | 1,700 | 1,737 | 1,700 | 1,711 | 300,800 | 1,711 |
| 2023-12-19 | 1,680 | 1,704 | 1,660 | 1,692 | 288,900 | 1,692 |
| 2023-12-18 | 1,604 | 1,667 | 1,592 | 1,664 | 361,900 | 1,664 |
| 2023-12-15 | 1,563 | 1,620 | 1,561 | 1,614 | 652,000 | 1,614 |
| 2023-12-14 | 1,525 | 1,553 | 1,525 | 1,550 | 245,500 | 1,550 |
| 2023-12-13 | 1,491 | 1,526 | 1,491 | 1,519 | 234,000 | 1,519 |
| 2023-12-12 | 1,486 | 1,492 | 1,478 | 1,490 | 139,100 | 1,490 |
| 2023-12-11 | 1,444 | 1,479 | 1,440 | 1,479 | 212,900 | 1,479 |
| 2023-12-08 | 1,433 | 1,449 | 1,431 | 1,440 | 239,700 | 1,440 |
| 2023-12-07 | 1,407 | 1,422 | 1,406 | 1,417 | 126,100 | 1,417 |
| 2023-12-06 | 1,383 | 1,428 | 1,383 | 1,425 | 157,000 | 1,425 |
| 2023-12-05 | 1,400 | 1,407 | 1,382 | 1,382 | 98,200 | 1,382 |
| 2023-12-04 | 1,387 | 1,417 | 1,386 | 1,410 | 110,900 | 1,410 |
| 2023-12-01 | 1,395 | 1,408 | 1,388 | 1,398 | 133,700 | 1,398 |
| 2023-11-30 | 1,411 | 1,411 | 1,389 | 1,396 | 147,200 | 1,396 |
| 2023-11-29 | 1,422 | 1,426 | 1,412 | 1,414 | 74,800 | 1,414 |
| 2023-11-28 | 1,415 | 1,433 | 1,415 | 1,431 | 110,000 | 1,431 |
| 2023-11-27 | 1,425 | 1,430 | 1,415 | 1,419 | 107,800 | 1,419 |
| 2023-11-24 | 1,426 | 1,430 | 1,416 | 1,425 | 63,200 | 1,425 |
| 2023-11-22 | 1,414 | 1,430 | 1,411 | 1,424 | 100,900 | 1,424 |
| 2023-11-21 | 1,398 | 1,409 | 1,392 | 1,404 | 109,500 | 1,404 |
| 2023-11-20 | 1,395 | 1,408 | 1,388 | 1,401 | 140,200 | 1,401 |
| 2023-11-17 | 1,402 | 1,402 | 1,387 | 1,400 | 206,000 | 1,400 |
| 2023-11-16 | 1,371 | 1,387 | 1,371 | 1,372 | 120,000 | 1,372 |
| 2023-11-15 | 1,382 | 1,389 | 1,368 | 1,382 | 107,000 | 1,382 |
| 2023-11-14 | 1,412 | 1,412 | 1,379 | 1,379 | 114,500 | 1,379 |
| 2023-11-13 | 1,425 | 1,429 | 1,399 | 1,404 | 94,000 | 1,404 |
| 2023-11-10 | 1,404 | 1,425 | 1,403 | 1,424 | 113,600 | 1,424 |
| 2023-11-09 | 1,410 | 1,424 | 1,398 | 1,418 | 120,300 | 1,418 |
| 2023-11-08 | 1,405 | 1,417 | 1,395 | 1,403 | 224,600 | 1,403 |
| 2023-11-07 | 1,405 | 1,420 | 1,403 | 1,407 | 140,200 | 1,407 |
| 2023-11-06 | 1,422 | 1,425 | 1,405 | 1,417 | 236,200 | 1,417 |
| 2023-11-02 | 1,440 | 1,442 | 1,377 | 1,410 | 329,900 | 1,410 |
| 2023-11-01 | 1,370 | 1,464 | 1,363 | 1,416 | 861,300 | 1,416 |
| 2023-10-31 | 1,316 | 1,340 | 1,311 | 1,340 | 241,400 | 1,340 |
| 2023-10-30 | 1,342 | 1,342 | 1,313 | 1,314 | 860,300 | 1,314 |
| 2023-10-27 | 1,315 | 1,346 | 1,313 | 1,346 | 162,300 | 1,346 |
| 2023-10-26 | 1,308 | 1,315 | 1,302 | 1,314 | 123,700 | 1,314 |
| 2023-10-25 | 1,307 | 1,320 | 1,304 | 1,307 | 128,400 | 1,307 |
| 2023-10-24 | 1,301 | 1,306 | 1,283 | 1,305 | 180,900 | 1,305 |
| 2023-10-23 | 1,296 | 1,307 | 1,294 | 1,302 | 127,800 | 1,302 |
| 2023-10-20 | 1,309 | 1,319 | 1,301 | 1,306 | 95,500 | 1,306 |
| 2023-10-19 | 1,299 | 1,324 | 1,294 | 1,319 | 170,400 | 1,319 |
| 2023-10-18 | 1,301 | 1,313 | 1,290 | 1,311 | 158,000 | 1,311 |
| 2023-10-17 | 1,302 | 1,313 | 1,292 | 1,301 | 200,500 | 1,301 |
| 2023-10-16 | 1,327 | 1,330 | 1,296 | 1,302 | 168,900 | 1,302 |
| 2023-10-13 | 1,350 | 1,360 | 1,328 | 1,332 | 210,700 | 1,332 |
| 2023-10-12 | 1,332 | 1,359 | 1,331 | 1,357 | 225,000 | 1,357 |
| 2023-10-11 | 1,343 | 1,349 | 1,333 | 1,341 | 171,300 | 1,341 |
| 2023-10-10 | 1,322 | 1,355 | 1,320 | 1,353 | 353,700 | 1,353 |
| 2023-10-06 | 1,323 | 1,344 | 1,322 | 1,339 | 196,400 | 1,339 |
| 2023-10-05 | 1,293 | 1,331 | 1,292 | 1,331 | 311,100 | 1,331 |
| 2023-10-04 | 1,297 | 1,305 | 1,283 | 1,294 | 409,500 | 1,294 |
| 2023-10-03 | 1,310 | 1,316 | 1,298 | 1,306 | 230,800 | 1,306 |
| 2023-10-02 | 1,320 | 1,336 | 1,306 | 1,312 | 271,100 | 1,312 |
| 2023-09-29 | 1,315 | 1,337 | 1,301 | 1,307 | 284,200 | 1,307 |
| 2023-09-28 | 1,316 | 1,328 | 1,301 | 1,314 | 582,200 | 1,314 |
| 2023-09-27 | 1,326 | 1,346 | 1,315 | 1,342 | 1,140,500 | 1,342 |
| 2023-09-26 | 1,345 | 1,351 | 1,333 | 1,336 | 612,700 | 1,336 |
| 2023-09-25 | 1,313 | 1,338 | 1,308 | 1,336 | 629,700 | 1,336 |
| 2023-09-22 | 1,309 | 1,318 | 1,302 | 1,310 | 422,800 | 1,310 |
| 2023-09-21 | 1,311 | 1,315 | 1,298 | 1,301 | 416,900 | 1,301 |
| 2023-09-20 | 1,313 | 1,314 | 1,297 | 1,297 | 338,500 | 1,297 |
| 2023-09-19 | 1,311 | 1,317 | 1,299 | 1,313 | 449,400 | 1,313 |
| 2023-09-15 | 1,312 | 1,318 | 1,311 | 1,312 | 383,800 | 1,312 |
| 2023-09-14 | 1,315 | 1,319 | 1,310 | 1,315 | 207,100 | 1,315 |
| 2023-09-13 | 1,312 | 1,318 | 1,303 | 1,313 | 197,000 | 1,313 |
| 2023-09-12 | 1,295 | 1,315 | 1,295 | 1,307 | 154,400 | 1,307 |
| 2023-09-11 | 1,307 | 1,309 | 1,292 | 1,299 | 307,100 | 1,299 |
| 2023-09-08 | 1,314 | 1,316 | 1,294 | 1,300 | 299,100 | 1,300 |
| 2023-09-07 | 1,300 | 1,317 | 1,294 | 1,310 | 293,300 | 1,310 |
| 2023-09-06 | 1,295 | 1,306 | 1,294 | 1,303 | 232,600 | 1,303 |
| 2023-09-05 | 1,305 | 1,310 | 1,292 | 1,301 | 214,500 | 1,301 |
| 2023-09-04 | 1,290 | 1,302 | 1,286 | 1,301 | 253,700 | 1,301 |
| 2023-09-01 | 1,280 | 1,295 | 1,280 | 1,288 | 225,400 | 1,288 |
| 2023-08-31 | 1,275 | 1,286 | 1,275 | 1,279 | 190,800 | 1,279 |
| 2023-08-30 | 1,279 | 1,284 | 1,265 | 1,277 | 243,600 | 1,277 |
| 2023-08-29 | 1,275 | 1,279 | 1,263 | 1,277 | 221,500 | 1,277 |
| 2023-08-28 | 1,257 | 1,269 | 1,254 | 1,267 | 135,100 | 1,267 |
| 2023-08-25 | 1,253 | 1,258 | 1,244 | 1,252 | 155,000 | 1,252 |
| 2023-08-24 | 1,249 | 1,262 | 1,246 | 1,257 | 166,000 | 1,257 |
| 2023-08-23 | 1,246 | 1,251 | 1,239 | 1,248 | 160,300 | 1,248 |
| 2023-08-22 | 1,242 | 1,245 | 1,233 | 1,244 | 219,200 | 1,244 |
| 2023-08-21 | 1,258 | 1,260 | 1,245 | 1,245 | 144,400 | 1,245 |
| 2023-08-18 | 1,255 | 1,256 | 1,242 | 1,247 | 248,100 | 1,247 |
| 2023-08-17 | 1,260 | 1,267 | 1,253 | 1,266 | 149,800 | 1,266 |
| 2023-08-16 | 1,264 | 1,267 | 1,255 | 1,258 | 82,700 | 1,258 |
| 2023-08-15 | 1,257 | 1,269 | 1,253 | 1,266 | 166,200 | 1,266 |
| 2023-08-14 | 1,264 | 1,267 | 1,249 | 1,257 | 302,800 | 1,257 |
| 2023-08-10 | 1,260 | 1,261 | 1,247 | 1,261 | 115,500 | 1,261 |
| 2023-08-09 | 1,257 | 1,260 | 1,247 | 1,254 | 127,200 | 1,254 |
| 2023-08-08 | 1,268 | 1,268 | 1,248 | 1,261 | 185,900 | 1,261 |
| 2023-08-07 | 1,232 | 1,258 | 1,232 | 1,257 | 291,500 | 1,257 |
| 2023-08-04 | 1,242 | 1,244 | 1,233 | 1,233 | 312,100 | 1,233 |
| 2023-08-03 | 1,254 | 1,255 | 1,236 | 1,242 | 393,500 | 1,242 |
| 2023-08-02 | 1,278 | 1,286 | 1,258 | 1,263 | 606,800 | 1,263 |
| 2023-08-01 | 1,341 | 1,347 | 1,277 | 1,281 | 983,200 | 1,281 |
| 2023-07-31 | 1,396 | 1,407 | 1,380 | 1,387 | 178,200 | 1,387 |
| 2023-07-28 | 1,370 | 1,382 | 1,364 | 1,378 | 139,900 | 1,378 |
| 2023-07-27 | 1,384 | 1,384 | 1,370 | 1,381 | 93,100 | 1,381 |
| 2023-07-26 | 1,391 | 1,392 | 1,375 | 1,384 | 85,300 | 1,384 |
| 2023-07-25 | 1,387 | 1,393 | 1,384 | 1,391 | 119,100 | 1,391 |
| 2023-07-24 | 1,380 | 1,386 | 1,375 | 1,385 | 144,500 | 1,385 |
| 2023-07-21 | 1,368 | 1,377 | 1,358 | 1,373 | 143,300 | 1,373 |
| 2023-07-20 | 1,390 | 1,396 | 1,367 | 1,370 | 110,500 | 1,370 |
| 2023-07-19 | 1,384 | 1,391 | 1,375 | 1,384 | 116,900 | 1,384 |
| 2023-07-18 | 1,382 | 1,388 | 1,377 | 1,382 | 70,300 | 1,382 |
| 2023-07-14 | 1,388 | 1,392 | 1,361 | 1,379 | 145,800 | 1,379 |
| 2023-07-13 | 1,384 | 1,391 | 1,376 | 1,377 | 99,200 | 1,377 |
| 2023-07-12 | 1,371 | 1,379 | 1,363 | 1,376 | 131,700 | 1,376 |
| 2023-07-11 | 1,380 | 1,385 | 1,363 | 1,368 | 148,300 | 1,368 |
| 2023-07-10 | 1,358 | 1,378 | 1,350 | 1,372 | 204,900 | 1,372 |
| 2023-07-07 | 1,349 | 1,358 | 1,339 | 1,350 | 219,000 | 1,350 |
| 2023-07-06 | 1,359 | 1,360 | 1,350 | 1,351 | 142,700 | 1,351 |
| 2023-07-05 | 1,374 | 1,379 | 1,362 | 1,365 | 160,100 | 1,365 |
| 2023-07-04 | 1,379 | 1,384 | 1,371 | 1,383 | 155,600 | 1,383 |
| 2023-07-03 | 1,368 | 1,387 | 1,368 | 1,378 | 148,100 | 1,378 |
| 2023-06-30 | 1,385 | 1,388 | 1,364 | 1,366 | 208,600 | 1,366 |
| 2023-06-29 | 1,393 | 1,404 | 1,385 | 1,389 | 145,700 | 1,389 |
| 2023-06-28 | 1,381 | 1,393 | 1,380 | 1,387 | 145,700 | 1,387 |
| 2023-06-27 | 1,377 | 1,379 | 1,359 | 1,376 | 161,200 | 1,376 |
| 2023-06-26 | 1,371 | 1,382 | 1,364 | 1,377 | 144,000 | 1,377 |
| 2023-06-23 | 1,384 | 1,390 | 1,362 | 1,371 | 115,200 | 1,371 |
| 2023-06-22 | 1,363 | 1,382 | 1,363 | 1,381 | 124,600 | 1,381 |
| 2023-06-21 | 1,360 | 1,373 | 1,360 | 1,365 | 161,500 | 1,365 |
| 2023-06-20 | 1,370 | 1,377 | 1,354 | 1,360 | 201,300 | 1,360 |
| 2023-06-19 | 1,386 | 1,386 | 1,370 | 1,380 | 130,800 | 1,380 |
| 2023-06-16 | 1,390 | 1,393 | 1,368 | 1,386 | 256,100 | 1,386 |
| 2023-06-15 | 1,398 | 1,404 | 1,387 | 1,390 | 142,000 | 1,390 |
| 2023-06-14 | 1,410 | 1,416 | 1,397 | 1,399 | 119,100 | 1,399 |
| 2023-06-13 | 1,403 | 1,405 | 1,387 | 1,399 | 114,000 | 1,399 |
| 2023-06-12 | 1,390 | 1,409 | 1,386 | 1,401 | 114,400 | 1,401 |
| 2023-06-09 | 1,379 | 1,392 | 1,371 | 1,375 | 165,700 | 1,375 |
| 2023-06-08 | 1,365 | 1,373 | 1,358 | 1,368 | 147,900 | 1,368 |
| 2023-06-07 | 1,400 | 1,408 | 1,364 | 1,368 | 183,500 | 1,368 |
| 2023-06-06 | 1,385 | 1,394 | 1,365 | 1,388 | 169,800 | 1,388 |
| 2023-06-05 | 1,394 | 1,399 | 1,379 | 1,386 | 159,800 | 1,386 |
| 2023-06-02 | 1,347 | 1,378 | 1,346 | 1,375 | 162,200 | 1,375 |
| 2023-06-01 | 1,351 | 1,360 | 1,346 | 1,347 | 224,400 | 1,347 |
| 2023-05-31 | 1,370 | 1,378 | 1,352 | 1,354 | 245,500 | 1,354 |
| 2023-05-30 | 1,403 | 1,416 | 1,377 | 1,380 | 172,500 | 1,380 |
| 2023-05-29 | 1,429 | 1,429 | 1,408 | 1,413 | 104,700 | 1,413 |
| 2023-05-26 | 1,462 | 1,462 | 1,416 | 1,421 | 162,000 | 1,421 |
| 2023-05-25 | 1,473 | 1,475 | 1,449 | 1,460 | 150,100 | 1,460 |
| 2023-05-24 | 1,497 | 1,507 | 1,488 | 1,488 | 73,400 | 1,488 |
| 2023-05-23 | 1,530 | 1,534 | 1,499 | 1,511 | 130,300 | 1,511 |
| 2023-05-22 | 1,512 | 1,529 | 1,509 | 1,528 | 93,800 | 1,528 |
| 2023-05-19 | 1,516 | 1,527 | 1,501 | 1,521 | 95,200 | 1,521 |
| 2023-05-18 | 1,530 | 1,530 | 1,504 | 1,518 | 154,500 | 1,518 |
| 2023-05-17 | 1,536 | 1,536 | 1,514 | 1,519 | 126,000 | 1,519 |
| 2023-05-16 | 1,515 | 1,557 | 1,513 | 1,540 | 192,500 | 1,540 |
| 2023-05-15 | 1,510 | 1,523 | 1,507 | 1,509 | 89,000 | 1,509 |
| 2023-05-12 | 1,498 | 1,509 | 1,486 | 1,507 | 123,000 | 1,507 |
| 2023-05-11 | 1,490 | 1,509 | 1,470 | 1,488 | 136,400 | 1,488 |
| 2023-05-10 | 1,490 | 1,494 | 1,455 | 1,489 | 346,700 | 1,489 |
| 2023-05-09 | 1,479 | 1,498 | 1,472 | 1,495 | 195,300 | 1,495 |
| 2023-05-08 | 1,467 | 1,480 | 1,467 | 1,480 | 181,100 | 1,480 |
| 2023-05-02 | 1,469 | 1,478 | 1,444 | 1,473 | 231,000 | 1,473 |
| 2023-05-01 | 1,460 | 1,470 | 1,459 | 1,464 | 111,100 | 1,464 |
| 2023-04-28 | 1,445 | 1,459 | 1,445 | 1,455 | 132,600 | 1,455 |
| 2023-04-27 | 1,427 | 1,432 | 1,413 | 1,430 | 106,500 | 1,430 |
| 2023-04-26 | 1,434 | 1,444 | 1,424 | 1,430 | 68,400 | 1,430 |
| 2023-04-25 | 1,439 | 1,452 | 1,435 | 1,441 | 131,100 | 1,441 |
| 2023-04-24 | 1,430 | 1,437 | 1,425 | 1,435 | 62,400 | 1,435 |
| 2023-04-21 | 1,433 | 1,448 | 1,425 | 1,430 | 108,500 | 1,430 |
| 2023-04-20 | 1,421 | 1,445 | 1,420 | 1,436 | 74,600 | 1,436 |
| 2023-04-19 | 1,420 | 1,433 | 1,420 | 1,433 | 119,500 | 1,433 |
| 2023-04-18 | 1,420 | 1,439 | 1,405 | 1,439 | 204,100 | 1,439 |
| 2023-04-17 | 1,423 | 1,428 | 1,397 | 1,411 | 109,200 | 1,411 |
| 2023-04-14 | 1,419 | 1,429 | 1,413 | 1,417 | 103,600 | 1,417 |
| 2023-04-13 | 1,404 | 1,416 | 1,397 | 1,414 | 75,100 | 1,414 |
| 2023-04-12 | 1,405 | 1,417 | 1,405 | 1,405 | 82,900 | 1,405 |
| 2023-04-11 | 1,395 | 1,399 | 1,384 | 1,398 | 195,900 | 1,398 |
| 2023-04-10 | 1,389 | 1,393 | 1,375 | 1,389 | 64,700 | 1,389 |
| 2023-04-07 | 1,367 | 1,385 | 1,364 | 1,379 | 144,900 | 1,379 |
| 2023-04-06 | 1,366 | 1,382 | 1,361 | 1,368 | 219,500 | 1,368 |
| 2023-04-05 | 1,411 | 1,414 | 1,383 | 1,387 | 182,700 | 1,387 |
| 2023-04-04 | 1,410 | 1,424 | 1,398 | 1,420 | 128,200 | 1,420 |
| 2023-04-03 | 1,412 | 1,426 | 1,405 | 1,412 | 110,300 | 1,412 |
| 2023-03-31 | 1,393 | 1,408 | 1,387 | 1,399 | 203,300 | 1,399 |
| 2023-03-30 | 1,378 | 1,398 | 1,368 | 1,391 | 288,100 | 1,391 |
| 2023-03-29 | 1,382 | 1,396 | 1,371 | 1,390 | 597,100 | 1,390 |
| 2023-03-28 | 1,397 | 1,397 | 1,368 | 1,380 | 216,700 | 1,380 |
| 2023-03-27 | 1,401 | 1,403 | 1,374 | 1,380 | 255,100 | 1,380 |
| 2023-03-24 | 1,386 | 1,387 | 1,370 | 1,380 | 235,400 | 1,380 |
| 2023-03-23 | 1,373 | 1,389 | 1,365 | 1,385 | 188,400 | 1,385 |
| 2023-03-22 | 1,374 | 1,378 | 1,359 | 1,371 | 237,000 | 1,371 |
| 2023-03-20 | 1,374 | 1,374 | 1,353 | 1,360 | 137,700 | 1,360 |
| 2023-03-17 | 1,364 | 1,384 | 1,360 | 1,376 | 216,300 | 1,376 |
| 2023-03-16 | 1,351 | 1,367 | 1,346 | 1,358 | 174,500 | 1,358 |
| 2023-03-15 | 1,370 | 1,391 | 1,362 | 1,379 | 137,400 | 1,379 |
| 2023-03-14 | 1,363 | 1,369 | 1,341 | 1,349 | 166,800 | 1,349 |
| 2023-03-13 | 1,403 | 1,411 | 1,376 | 1,388 | 165,500 | 1,388 |
| 2023-03-10 | 1,436 | 1,444 | 1,418 | 1,423 | 221,000 | 1,423 |
| 2023-03-09 | 1,440 | 1,457 | 1,440 | 1,456 | 163,000 | 1,456 |
| 2023-03-08 | 1,415 | 1,433 | 1,414 | 1,430 | 153,200 | 1,430 |
| 2023-03-07 | 1,398 | 1,415 | 1,398 | 1,408 | 125,300 | 1,408 |
| 2023-03-06 | 1,385 | 1,407 | 1,381 | 1,398 | 160,400 | 1,398 |
| 2023-03-03 | 1,382 | 1,398 | 1,376 | 1,385 | 180,500 | 1,385 |
| 2023-03-02 | 1,377 | 1,389 | 1,365 | 1,365 | 129,600 | 1,365 |
| 2023-03-01 | 1,361 | 1,374 | 1,352 | 1,373 | 120,600 | 1,373 |
| 2023-02-28 | 1,368 | 1,377 | 1,354 | 1,355 | 222,900 | 1,355 |
| 2023-02-27 | 1,349 | 1,370 | 1,348 | 1,369 | 118,000 | 1,369 |
| 2023-02-24 | 1,328 | 1,353 | 1,325 | 1,353 | 175,500 | 1,353 |
| 2023-02-22 | 1,368 | 1,377 | 1,329 | 1,329 | 373,100 | 1,329 |
| 2023-02-21 | 1,311 | 1,315 | 1,304 | 1,314 | 57,400 | 1,314 |
| 2023-02-20 | 1,321 | 1,326 | 1,306 | 1,309 | 61,800 | 1,309 |
| 2023-02-17 | 1,313 | 1,318 | 1,308 | 1,313 | 60,800 | 1,313 |
| 2023-02-16 | 1,314 | 1,326 | 1,313 | 1,323 | 74,700 | 1,323 |
| 2023-02-15 | 1,313 | 1,314 | 1,299 | 1,302 | 47,500 | 1,302 |
| 2023-02-14 | 1,316 | 1,316 | 1,308 | 1,313 | 46,800 | 1,313 |
| 2023-02-13 | 1,300 | 1,307 | 1,289 | 1,299 | 56,800 | 1,299 |
| 2023-02-10 | 1,294 | 1,312 | 1,294 | 1,299 | 66,900 | 1,299 |
| 2023-02-09 | 1,285 | 1,304 | 1,285 | 1,295 | 99,200 | 1,295 |
| 2023-02-08 | 1,300 | 1,308 | 1,289 | 1,295 | 126,600 | 1,295 |
| 2023-02-07 | 1,330 | 1,330 | 1,304 | 1,304 | 140,500 | 1,304 |
| 2023-02-06 | 1,319 | 1,330 | 1,307 | 1,326 | 132,600 | 1,326 |
| 2023-02-03 | 1,331 | 1,336 | 1,313 | 1,317 | 164,100 | 1,317 |
| 2023-02-02 | 1,323 | 1,368 | 1,322 | 1,336 | 271,400 | 1,336 |
| 2023-02-01 | 1,375 | 1,375 | 1,314 | 1,321 | 357,800 | 1,321 |
| 2023-01-31 | 1,360 | 1,394 | 1,358 | 1,391 | 168,300 | 1,391 |
| 2023-01-30 | 1,356 | 1,369 | 1,343 | 1,358 | 200,000 | 1,358 |
| 2023-01-27 | 1,354 | 1,363 | 1,341 | 1,355 | 159,800 | 1,355 |
| 2023-01-26 | 1,375 | 1,376 | 1,353 | 1,354 | 223,000 | 1,354 |
| 2023-01-25 | 1,372 | 1,383 | 1,371 | 1,377 | 62,400 | 1,377 |
| 2023-01-24 | 1,370 | 1,385 | 1,363 | 1,379 | 112,900 | 1,379 |
| 2023-01-23 | 1,361 | 1,373 | 1,356 | 1,368 | 110,900 | 1,368 |
| 2023-01-20 | 1,342 | 1,353 | 1,339 | 1,350 | 55,400 | 1,350 |
| 2023-01-19 | 1,348 | 1,355 | 1,338 | 1,342 | 94,100 | 1,342 |
| 2023-01-18 | 1,359 | 1,377 | 1,345 | 1,362 | 68,300 | 1,362 |
| 2023-01-17 | 1,338 | 1,359 | 1,335 | 1,358 | 72,100 | 1,358 |
| 2023-01-16 | 1,346 | 1,354 | 1,335 | 1,338 | 108,300 | 1,338 |
| 2023-01-13 | 1,355 | 1,370 | 1,352 | 1,360 | 120,400 | 1,360 |
| 2023-01-12 | 1,380 | 1,389 | 1,360 | 1,371 | 70,300 | 1,371 |
| 2023-01-11 | 1,362 | 1,377 | 1,356 | 1,372 | 173,600 | 1,372 |
| 2023-01-10 | 1,375 | 1,387 | 1,350 | 1,361 | 135,100 | 1,361 |
| 2023-01-06 | 1,395 | 1,402 | 1,374 | 1,375 | 106,800 | 1,375 |
| 2023-01-05 | 1,410 | 1,410 | 1,389 | 1,404 | 164,900 | 1,404 |
| 2023-01-04 | 1,439 | 1,450 | 1,413 | 1,414 | 264,200 | 1,414 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2015-06-26]1株→2株 [2004-06-25]1株→2株
