7508 (株)G-7ホールディングス 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 | 1,196 | 1,200 | 1,193 | 1,199 | 44,800 | 1,199 |
| 2023-12-28 | 1,176 | 1,197 | 1,172 | 1,196 | 42,800 | 1,196 |
| 2023-12-27 | 1,165 | 1,183 | 1,161 | 1,178 | 88,500 | 1,178 |
| 2023-12-26 | 1,149 | 1,164 | 1,149 | 1,162 | 64,600 | 1,162 |
| 2023-12-25 | 1,157 | 1,161 | 1,146 | 1,152 | 36,000 | 1,152 |
| 2023-12-22 | 1,148 | 1,161 | 1,146 | 1,156 | 67,200 | 1,156 |
| 2023-12-21 | 1,151 | 1,155 | 1,148 | 1,150 | 42,000 | 1,150 |
| 2023-12-20 | 1,159 | 1,166 | 1,153 | 1,154 | 49,100 | 1,154 |
| 2023-12-19 | 1,147 | 1,160 | 1,143 | 1,159 | 58,700 | 1,159 |
| 2023-12-18 | 1,156 | 1,156 | 1,130 | 1,141 | 53,500 | 1,141 |
| 2023-12-15 | 1,162 | 1,172 | 1,153 | 1,162 | 67,200 | 1,162 |
| 2023-12-14 | 1,156 | 1,159 | 1,142 | 1,153 | 53,700 | 1,153 |
| 2023-12-13 | 1,151 | 1,160 | 1,145 | 1,153 | 59,800 | 1,153 |
| 2023-12-12 | 1,163 | 1,165 | 1,151 | 1,151 | 41,200 | 1,151 |
| 2023-12-11 | 1,155 | 1,164 | 1,143 | 1,163 | 68,200 | 1,163 |
| 2023-12-08 | 1,152 | 1,163 | 1,136 | 1,140 | 94,100 | 1,140 |
| 2023-12-07 | 1,184 | 1,185 | 1,161 | 1,161 | 55,400 | 1,161 |
| 2023-12-06 | 1,168 | 1,186 | 1,163 | 1,186 | 64,200 | 1,186 |
| 2023-12-05 | 1,172 | 1,186 | 1,172 | 1,172 | 58,400 | 1,172 |
| 2023-12-04 | 1,170 | 1,182 | 1,162 | 1,172 | 96,200 | 1,172 |
| 2023-12-01 | 1,203 | 1,203 | 1,186 | 1,187 | 67,900 | 1,187 |
| 2023-11-30 | 1,201 | 1,210 | 1,196 | 1,203 | 73,500 | 1,203 |
| 2023-11-29 | 1,185 | 1,202 | 1,185 | 1,201 | 71,600 | 1,201 |
| 2023-11-28 | 1,175 | 1,191 | 1,174 | 1,185 | 60,200 | 1,185 |
| 2023-11-27 | 1,195 | 1,196 | 1,173 | 1,177 | 43,400 | 1,177 |
| 2023-11-24 | 1,182 | 1,203 | 1,182 | 1,196 | 50,900 | 1,196 |
| 2023-11-22 | 1,176 | 1,186 | 1,173 | 1,180 | 42,400 | 1,180 |
| 2023-11-21 | 1,180 | 1,184 | 1,173 | 1,181 | 42,700 | 1,181 |
| 2023-11-20 | 1,182 | 1,189 | 1,170 | 1,175 | 37,700 | 1,175 |
| 2023-11-17 | 1,163 | 1,177 | 1,161 | 1,177 | 52,100 | 1,177 |
| 2023-11-16 | 1,171 | 1,182 | 1,162 | 1,170 | 30,100 | 1,170 |
| 2023-11-15 | 1,159 | 1,179 | 1,153 | 1,176 | 45,500 | 1,176 |
| 2023-11-14 | 1,163 | 1,165 | 1,153 | 1,154 | 31,200 | 1,154 |
| 2023-11-13 | 1,158 | 1,162 | 1,150 | 1,157 | 31,300 | 1,157 |
| 2023-11-10 | 1,151 | 1,159 | 1,142 | 1,159 | 31,600 | 1,159 |
| 2023-11-09 | 1,166 | 1,166 | 1,141 | 1,158 | 51,900 | 1,158 |
| 2023-11-08 | 1,153 | 1,178 | 1,153 | 1,159 | 100,600 | 1,159 |
| 2023-11-07 | 1,167 | 1,173 | 1,136 | 1,139 | 54,200 | 1,139 |
| 2023-11-06 | 1,148 | 1,169 | 1,148 | 1,164 | 61,400 | 1,164 |
| 2023-11-02 | 1,154 | 1,168 | 1,134 | 1,141 | 69,900 | 1,141 |
| 2023-11-01 | 1,159 | 1,176 | 1,152 | 1,154 | 87,900 | 1,154 |
| 2023-10-31 | 1,128 | 1,148 | 1,108 | 1,147 | 206,200 | 1,147 |
| 2023-10-30 | 1,169 | 1,172 | 1,131 | 1,138 | 412,200 | 1,138 |
| 2023-10-27 | 1,156 | 1,171 | 1,150 | 1,170 | 131,800 | 1,170 |
| 2023-10-26 | 1,176 | 1,193 | 1,158 | 1,158 | 78,600 | 1,158 |
| 2023-10-25 | 1,173 | 1,188 | 1,167 | 1,176 | 65,200 | 1,176 |
| 2023-10-24 | 1,156 | 1,175 | 1,135 | 1,170 | 76,100 | 1,170 |
| 2023-10-23 | 1,177 | 1,185 | 1,152 | 1,156 | 74,200 | 1,156 |
| 2023-10-20 | 1,180 | 1,198 | 1,178 | 1,181 | 48,800 | 1,181 |
| 2023-10-19 | 1,169 | 1,192 | 1,164 | 1,189 | 50,100 | 1,189 |
| 2023-10-18 | 1,181 | 1,189 | 1,170 | 1,179 | 61,200 | 1,179 |
| 2023-10-17 | 1,169 | 1,180 | 1,164 | 1,178 | 46,600 | 1,178 |
| 2023-10-16 | 1,186 | 1,186 | 1,156 | 1,166 | 57,300 | 1,166 |
| 2023-10-13 | 1,200 | 1,204 | 1,176 | 1,181 | 75,900 | 1,181 |
| 2023-10-12 | 1,204 | 1,215 | 1,201 | 1,211 | 59,100 | 1,211 |
| 2023-10-11 | 1,232 | 1,232 | 1,205 | 1,207 | 70,500 | 1,207 |
| 2023-10-10 | 1,209 | 1,233 | 1,204 | 1,232 | 74,800 | 1,232 |
| 2023-10-06 | 1,187 | 1,211 | 1,180 | 1,201 | 131,100 | 1,201 |
| 2023-10-05 | 1,177 | 1,186 | 1,170 | 1,182 | 94,200 | 1,182 |
| 2023-10-04 | 1,169 | 1,182 | 1,162 | 1,172 | 99,900 | 1,172 |
| 2023-10-03 | 1,204 | 1,205 | 1,176 | 1,188 | 78,000 | 1,188 |
| 2023-10-02 | 1,230 | 1,239 | 1,204 | 1,204 | 94,800 | 1,204 |
| 2023-09-29 | 1,273 | 1,274 | 1,234 | 1,240 | 66,300 | 1,240 |
| 2023-09-28 | 1,271 | 1,275 | 1,256 | 1,270 | 65,900 | 1,270 |
| 2023-09-27 | 1,292 | 1,294 | 1,268 | 1,291 | 67,000 | 1,291 |
| 2023-09-26 | 1,283 | 1,308 | 1,277 | 1,296 | 56,200 | 1,296 |
| 2023-09-25 | 1,262 | 1,286 | 1,256 | 1,283 | 53,400 | 1,283 |
| 2023-09-22 | 1,260 | 1,269 | 1,252 | 1,264 | 68,500 | 1,264 |
| 2023-09-21 | 1,275 | 1,292 | 1,274 | 1,274 | 59,500 | 1,274 |
| 2023-09-20 | 1,302 | 1,308 | 1,280 | 1,285 | 60,400 | 1,285 |
| 2023-09-19 | 1,305 | 1,305 | 1,287 | 1,302 | 71,200 | 1,302 |
| 2023-09-15 | 1,311 | 1,317 | 1,298 | 1,306 | 112,200 | 1,306 |
| 2023-09-14 | 1,315 | 1,329 | 1,310 | 1,311 | 72,500 | 1,311 |
| 2023-09-13 | 1,295 | 1,315 | 1,292 | 1,305 | 96,200 | 1,305 |
| 2023-09-12 | 1,269 | 1,294 | 1,269 | 1,291 | 46,700 | 1,291 |
| 2023-09-11 | 1,265 | 1,273 | 1,248 | 1,267 | 91,400 | 1,267 |
| 2023-09-08 | 1,280 | 1,297 | 1,260 | 1,260 | 100,800 | 1,260 |
| 2023-09-07 | 1,275 | 1,296 | 1,268 | 1,283 | 89,000 | 1,283 |
| 2023-09-06 | 1,280 | 1,287 | 1,268 | 1,278 | 78,900 | 1,278 |
| 2023-09-05 | 1,256 | 1,279 | 1,243 | 1,278 | 109,200 | 1,278 |
| 2023-09-04 | 1,253 | 1,260 | 1,247 | 1,256 | 67,800 | 1,256 |
| 2023-09-01 | 1,245 | 1,268 | 1,240 | 1,257 | 94,100 | 1,257 |
| 2023-08-31 | 1,243 | 1,256 | 1,241 | 1,252 | 100,300 | 1,252 |
| 2023-08-30 | 1,240 | 1,240 | 1,228 | 1,234 | 60,900 | 1,234 |
| 2023-08-29 | 1,236 | 1,242 | 1,233 | 1,240 | 45,200 | 1,240 |
| 2023-08-28 | 1,244 | 1,246 | 1,226 | 1,236 | 48,400 | 1,236 |
| 2023-08-25 | 1,238 | 1,243 | 1,227 | 1,239 | 47,900 | 1,239 |
| 2023-08-24 | 1,242 | 1,246 | 1,238 | 1,244 | 65,200 | 1,244 |
| 2023-08-23 | 1,243 | 1,245 | 1,229 | 1,244 | 67,200 | 1,244 |
| 2023-08-22 | 1,244 | 1,246 | 1,226 | 1,241 | 40,500 | 1,241 |
| 2023-08-21 | 1,222 | 1,245 | 1,218 | 1,239 | 50,500 | 1,239 |
| 2023-08-18 | 1,216 | 1,222 | 1,209 | 1,222 | 11,300 | 1,222 |
| 2023-08-17 | 1,230 | 1,234 | 1,207 | 1,214 | 40,500 | 1,214 |
| 2023-08-16 | 1,210 | 1,229 | 1,201 | 1,226 | 62,600 | 1,226 |
| 2023-08-15 | 1,233 | 1,233 | 1,213 | 1,216 | 37,100 | 1,216 |
| 2023-08-14 | 1,239 | 1,248 | 1,230 | 1,233 | 45,800 | 1,233 |
| 2023-08-10 | 1,229 | 1,235 | 1,224 | 1,231 | 35,300 | 1,231 |
| 2023-08-09 | 1,213 | 1,229 | 1,212 | 1,229 | 54,800 | 1,229 |
| 2023-08-08 | 1,217 | 1,222 | 1,212 | 1,220 | 32,800 | 1,220 |
| 2023-08-07 | 1,183 | 1,209 | 1,181 | 1,209 | 52,300 | 1,209 |
| 2023-08-04 | 1,186 | 1,192 | 1,181 | 1,190 | 48,000 | 1,190 |
| 2023-08-03 | 1,220 | 1,220 | 1,182 | 1,188 | 98,100 | 1,188 |
| 2023-08-02 | 1,193 | 1,232 | 1,193 | 1,222 | 98,800 | 1,222 |
| 2023-08-01 | 1,190 | 1,214 | 1,175 | 1,201 | 265,100 | 1,201 |
| 2023-07-31 | 1,250 | 1,259 | 1,245 | 1,250 | 85,000 | 1,250 |
| 2023-07-28 | 1,226 | 1,238 | 1,215 | 1,237 | 82,300 | 1,237 |
| 2023-07-27 | 1,240 | 1,240 | 1,225 | 1,238 | 67,000 | 1,238 |
| 2023-07-26 | 1,250 | 1,250 | 1,230 | 1,240 | 49,300 | 1,240 |
| 2023-07-25 | 1,246 | 1,249 | 1,238 | 1,246 | 58,400 | 1,246 |
| 2023-07-24 | 1,232 | 1,243 | 1,232 | 1,238 | 31,000 | 1,238 |
| 2023-07-21 | 1,236 | 1,237 | 1,223 | 1,232 | 40,900 | 1,232 |
| 2023-07-20 | 1,245 | 1,253 | 1,234 | 1,236 | 37,900 | 1,236 |
| 2023-07-19 | 1,237 | 1,245 | 1,230 | 1,236 | 72,000 | 1,236 |
| 2023-07-18 | 1,240 | 1,258 | 1,223 | 1,226 | 45,200 | 1,226 |
| 2023-07-14 | 1,265 | 1,265 | 1,236 | 1,247 | 35,500 | 1,247 |
| 2023-07-13 | 1,252 | 1,261 | 1,248 | 1,257 | 49,300 | 1,257 |
| 2023-07-12 | 1,245 | 1,251 | 1,236 | 1,244 | 73,000 | 1,244 |
| 2023-07-11 | 1,255 | 1,258 | 1,232 | 1,238 | 63,000 | 1,238 |
| 2023-07-10 | 1,238 | 1,267 | 1,234 | 1,248 | 117,300 | 1,248 |
| 2023-07-07 | 1,205 | 1,234 | 1,191 | 1,229 | 189,700 | 1,229 |
| 2023-07-06 | 1,235 | 1,235 | 1,206 | 1,211 | 198,200 | 1,211 |
| 2023-07-05 | 1,260 | 1,260 | 1,241 | 1,243 | 150,100 | 1,243 |
| 2023-07-04 | 1,284 | 1,284 | 1,270 | 1,270 | 85,800 | 1,270 |
| 2023-07-03 | 1,321 | 1,323 | 1,295 | 1,301 | 63,100 | 1,301 |
| 2023-06-30 | 1,330 | 1,330 | 1,307 | 1,310 | 43,600 | 1,310 |
| 2023-06-29 | 1,348 | 1,349 | 1,325 | 1,327 | 44,700 | 1,327 |
| 2023-06-28 | 1,325 | 1,347 | 1,325 | 1,347 | 57,000 | 1,347 |
| 2023-06-27 | 1,311 | 1,322 | 1,308 | 1,320 | 45,000 | 1,320 |
| 2023-06-26 | 1,310 | 1,323 | 1,304 | 1,311 | 68,700 | 1,311 |
| 2023-06-23 | 1,307 | 1,316 | 1,295 | 1,306 | 100,100 | 1,306 |
| 2023-06-22 | 1,275 | 1,300 | 1,274 | 1,291 | 71,800 | 1,291 |
| 2023-06-21 | 1,272 | 1,286 | 1,266 | 1,269 | 57,000 | 1,269 |
| 2023-06-20 | 1,265 | 1,271 | 1,245 | 1,271 | 66,800 | 1,271 |
| 2023-06-19 | 1,258 | 1,277 | 1,251 | 1,271 | 55,500 | 1,271 |
| 2023-06-16 | 1,271 | 1,274 | 1,249 | 1,257 | 145,500 | 1,257 |
| 2023-06-15 | 1,293 | 1,298 | 1,272 | 1,272 | 88,000 | 1,272 |
| 2023-06-14 | 1,310 | 1,310 | 1,287 | 1,293 | 61,200 | 1,293 |
| 2023-06-13 | 1,298 | 1,305 | 1,291 | 1,294 | 44,700 | 1,294 |
| 2023-06-12 | 1,315 | 1,315 | 1,290 | 1,293 | 52,500 | 1,293 |
| 2023-06-09 | 1,291 | 1,312 | 1,286 | 1,303 | 71,300 | 1,303 |
| 2023-06-08 | 1,291 | 1,308 | 1,273 | 1,279 | 72,800 | 1,279 |
| 2023-06-07 | 1,311 | 1,322 | 1,294 | 1,298 | 57,900 | 1,298 |
| 2023-06-06 | 1,295 | 1,305 | 1,291 | 1,298 | 30,700 | 1,298 |
| 2023-06-05 | 1,316 | 1,317 | 1,296 | 1,299 | 42,200 | 1,299 |
| 2023-06-02 | 1,261 | 1,294 | 1,261 | 1,291 | 33,600 | 1,291 |
| 2023-06-01 | 1,260 | 1,281 | 1,260 | 1,263 | 51,900 | 1,263 |
| 2023-05-31 | 1,282 | 1,282 | 1,253 | 1,255 | 104,700 | 1,255 |
| 2023-05-30 | 1,320 | 1,320 | 1,291 | 1,291 | 68,900 | 1,291 |
| 2023-05-29 | 1,361 | 1,361 | 1,326 | 1,326 | 50,700 | 1,326 |
| 2023-05-26 | 1,358 | 1,359 | 1,345 | 1,347 | 54,000 | 1,347 |
| 2023-05-25 | 1,330 | 1,368 | 1,329 | 1,358 | 45,600 | 1,358 |
| 2023-05-24 | 1,353 | 1,353 | 1,335 | 1,335 | 39,300 | 1,335 |
| 2023-05-23 | 1,380 | 1,380 | 1,348 | 1,353 | 55,300 | 1,353 |
| 2023-05-22 | 1,388 | 1,388 | 1,356 | 1,372 | 49,100 | 1,372 |
| 2023-05-19 | 1,400 | 1,403 | 1,369 | 1,369 | 63,500 | 1,369 |
| 2023-05-18 | 1,400 | 1,401 | 1,376 | 1,398 | 46,200 | 1,398 |
| 2023-05-17 | 1,405 | 1,407 | 1,382 | 1,388 | 48,100 | 1,388 |
| 2023-05-16 | 1,436 | 1,440 | 1,400 | 1,407 | 34,400 | 1,407 |
| 2023-05-15 | 1,424 | 1,444 | 1,407 | 1,423 | 43,900 | 1,423 |
| 2023-05-12 | 1,417 | 1,437 | 1,413 | 1,424 | 37,200 | 1,424 |
| 2023-05-11 | 1,400 | 1,414 | 1,390 | 1,414 | 37,600 | 1,414 |
| 2023-05-10 | 1,438 | 1,459 | 1,405 | 1,417 | 64,600 | 1,417 |
| 2023-05-09 | 1,450 | 1,458 | 1,445 | 1,458 | 25,100 | 1,458 |
| 2023-05-08 | 1,427 | 1,448 | 1,427 | 1,440 | 22,800 | 1,440 |
| 2023-05-02 | 1,460 | 1,460 | 1,425 | 1,437 | 23,700 | 1,437 |
| 2023-05-01 | 1,430 | 1,451 | 1,425 | 1,451 | 35,600 | 1,451 |
| 2023-04-28 | 1,432 | 1,432 | 1,413 | 1,430 | 58,000 | 1,430 |
| 2023-04-27 | 1,394 | 1,409 | 1,392 | 1,403 | 29,900 | 1,403 |
| 2023-04-26 | 1,406 | 1,416 | 1,398 | 1,400 | 22,300 | 1,400 |
| 2023-04-25 | 1,426 | 1,435 | 1,421 | 1,423 | 24,500 | 1,423 |
| 2023-04-24 | 1,428 | 1,428 | 1,408 | 1,416 | 18,200 | 1,416 |
| 2023-04-21 | 1,421 | 1,425 | 1,405 | 1,421 | 20,500 | 1,421 |
| 2023-04-20 | 1,414 | 1,427 | 1,407 | 1,415 | 30,700 | 1,415 |
| 2023-04-19 | 1,420 | 1,420 | 1,398 | 1,410 | 32,600 | 1,410 |
| 2023-04-18 | 1,425 | 1,432 | 1,419 | 1,423 | 24,100 | 1,423 |
| 2023-04-17 | 1,418 | 1,418 | 1,401 | 1,414 | 23,100 | 1,414 |
| 2023-04-14 | 1,406 | 1,433 | 1,406 | 1,418 | 55,700 | 1,418 |
| 2023-04-13 | 1,384 | 1,402 | 1,377 | 1,402 | 34,400 | 1,402 |
| 2023-04-12 | 1,389 | 1,398 | 1,380 | 1,384 | 29,500 | 1,384 |
| 2023-04-11 | 1,389 | 1,403 | 1,378 | 1,382 | 42,600 | 1,382 |
| 2023-04-10 | 1,391 | 1,395 | 1,363 | 1,379 | 43,400 | 1,379 |
| 2023-04-07 | 1,392 | 1,401 | 1,376 | 1,376 | 41,000 | 1,376 |
| 2023-04-06 | 1,388 | 1,399 | 1,383 | 1,390 | 40,300 | 1,390 |
| 2023-04-05 | 1,418 | 1,418 | 1,395 | 1,399 | 44,100 | 1,399 |
| 2023-04-04 | 1,442 | 1,444 | 1,421 | 1,430 | 41,000 | 1,430 |
| 2023-04-03 | 1,447 | 1,465 | 1,441 | 1,447 | 39,900 | 1,447 |
| 2023-03-31 | 1,446 | 1,453 | 1,433 | 1,446 | 35,000 | 1,446 |
| 2023-03-30 | 1,460 | 1,460 | 1,424 | 1,440 | 38,700 | 1,440 |
| 2023-03-29 | 1,429 | 1,484 | 1,417 | 1,476 | 70,300 | 1,476 |
| 2023-03-28 | 1,440 | 1,440 | 1,418 | 1,425 | 18,400 | 1,425 |
| 2023-03-27 | 1,435 | 1,447 | 1,428 | 1,434 | 32,600 | 1,434 |
| 2023-03-24 | 1,401 | 1,427 | 1,394 | 1,424 | 35,200 | 1,424 |
| 2023-03-23 | 1,385 | 1,405 | 1,385 | 1,405 | 26,500 | 1,405 |
| 2023-03-22 | 1,413 | 1,418 | 1,401 | 1,412 | 34,700 | 1,412 |
| 2023-03-20 | 1,395 | 1,401 | 1,376 | 1,383 | 48,500 | 1,383 |
| 2023-03-17 | 1,442 | 1,446 | 1,401 | 1,403 | 35,700 | 1,403 |
| 2023-03-16 | 1,405 | 1,420 | 1,400 | 1,412 | 56,600 | 1,412 |
| 2023-03-15 | 1,432 | 1,453 | 1,432 | 1,435 | 31,300 | 1,435 |
| 2023-03-14 | 1,462 | 1,467 | 1,418 | 1,432 | 50,700 | 1,432 |
| 2023-03-13 | 1,488 | 1,502 | 1,474 | 1,492 | 44,000 | 1,492 |
| 2023-03-10 | 1,497 | 1,529 | 1,497 | 1,500 | 76,500 | 1,500 |
| 2023-03-09 | 1,469 | 1,514 | 1,468 | 1,514 | 60,300 | 1,514 |
| 2023-03-08 | 1,460 | 1,460 | 1,448 | 1,456 | 57,100 | 1,456 |
| 2023-03-07 | 1,471 | 1,480 | 1,457 | 1,471 | 49,700 | 1,471 |
| 2023-03-06 | 1,479 | 1,482 | 1,467 | 1,471 | 34,200 | 1,471 |
| 2023-03-03 | 1,482 | 1,489 | 1,470 | 1,473 | 52,200 | 1,473 |
| 2023-03-02 | 1,465 | 1,481 | 1,465 | 1,475 | 35,200 | 1,475 |
| 2023-03-01 | 1,436 | 1,463 | 1,436 | 1,461 | 46,900 | 1,461 |
| 2023-02-28 | 1,416 | 1,440 | 1,411 | 1,436 | 73,100 | 1,436 |
| 2023-02-27 | 1,420 | 1,420 | 1,394 | 1,407 | 41,000 | 1,407 |
| 2023-02-24 | 1,399 | 1,427 | 1,394 | 1,427 | 54,100 | 1,427 |
| 2023-02-22 | 1,420 | 1,424 | 1,388 | 1,389 | 82,500 | 1,389 |
| 2023-02-21 | 1,441 | 1,459 | 1,432 | 1,440 | 31,700 | 1,440 |
| 2023-02-20 | 1,444 | 1,450 | 1,434 | 1,436 | 33,600 | 1,436 |
| 2023-02-17 | 1,443 | 1,455 | 1,419 | 1,444 | 76,700 | 1,444 |
| 2023-02-16 | 1,455 | 1,487 | 1,448 | 1,477 | 148,400 | 1,477 |
| 2023-02-15 | 1,442 | 1,447 | 1,433 | 1,437 | 22,100 | 1,437 |
| 2023-02-14 | 1,455 | 1,456 | 1,440 | 1,449 | 25,000 | 1,449 |
| 2023-02-13 | 1,485 | 1,485 | 1,441 | 1,442 | 43,200 | 1,442 |
| 2023-02-10 | 1,497 | 1,508 | 1,484 | 1,485 | 51,100 | 1,485 |
| 2023-02-09 | 1,512 | 1,523 | 1,505 | 1,509 | 24,700 | 1,509 |
| 2023-02-08 | 1,506 | 1,515 | 1,498 | 1,507 | 43,400 | 1,507 |
| 2023-02-07 | 1,521 | 1,525 | 1,493 | 1,494 | 47,000 | 1,494 |
| 2023-02-06 | 1,524 | 1,531 | 1,515 | 1,521 | 50,000 | 1,521 |
| 2023-02-03 | 1,519 | 1,533 | 1,501 | 1,523 | 55,100 | 1,523 |
| 2023-02-02 | 1,503 | 1,527 | 1,494 | 1,521 | 83,600 | 1,521 |
| 2023-02-01 | 1,578 | 1,580 | 1,499 | 1,505 | 116,200 | 1,505 |
| 2023-01-31 | 1,601 | 1,617 | 1,598 | 1,604 | 53,300 | 1,604 |
| 2023-01-30 | 1,586 | 1,600 | 1,577 | 1,597 | 30,800 | 1,597 |
| 2023-01-27 | 1,604 | 1,604 | 1,560 | 1,573 | 28,600 | 1,573 |
| 2023-01-26 | 1,591 | 1,612 | 1,591 | 1,592 | 44,100 | 1,592 |
| 2023-01-25 | 1,602 | 1,611 | 1,578 | 1,578 | 34,800 | 1,578 |
| 2023-01-24 | 1,580 | 1,614 | 1,567 | 1,609 | 50,900 | 1,609 |
| 2023-01-23 | 1,558 | 1,584 | 1,554 | 1,579 | 37,500 | 1,579 |
| 2023-01-20 | 1,545 | 1,558 | 1,541 | 1,550 | 22,800 | 1,550 |
| 2023-01-19 | 1,527 | 1,546 | 1,519 | 1,530 | 25,500 | 1,530 |
| 2023-01-18 | 1,523 | 1,555 | 1,511 | 1,544 | 34,100 | 1,544 |
| 2023-01-17 | 1,551 | 1,551 | 1,516 | 1,518 | 33,100 | 1,518 |
| 2023-01-16 | 1,526 | 1,556 | 1,526 | 1,535 | 25,700 | 1,535 |
| 2023-01-13 | 1,518 | 1,546 | 1,518 | 1,531 | 39,400 | 1,531 |
| 2023-01-12 | 1,540 | 1,556 | 1,527 | 1,529 | 34,500 | 1,529 |
| 2023-01-11 | 1,560 | 1,579 | 1,545 | 1,546 | 26,100 | 1,546 |
| 2023-01-10 | 1,560 | 1,579 | 1,546 | 1,547 | 39,600 | 1,547 |
| 2023-01-06 | 1,570 | 1,579 | 1,552 | 1,563 | 35,500 | 1,563 |
| 2023-01-05 | 1,533 | 1,563 | 1,525 | 1,560 | 44,800 | 1,560 |
| 2023-01-04 | 1,649 | 1,649 | 1,553 | 1,553 | 60,000 | 1,553 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-12-27]1株→2株 [2006-03-28]1株→2株 [1997-03-26]1株→1.1株
