7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 3,333 | 3,367 | 3,323 | 3,364 | 1,091,600 | 3,364 |
| 2023-12-28 | 3,353 | 3,365 | 3,333 | 3,352 | 1,023,500 | 3,352 |
| 2023-12-27 | 3,280 | 3,342 | 3,275 | 3,332 | 1,361,700 | 3,332 |
| 2023-12-26 | 3,321 | 3,322 | 3,260 | 3,285 | 1,033,000 | 3,285 |
| 2023-12-25 | 3,353 | 3,353 | 3,305 | 3,318 | 867,400 | 3,318 |
| 2023-12-22 | 3,280 | 3,339 | 3,280 | 3,312 | 1,063,300 | 3,312 |
| 2023-12-21 | 3,300 | 3,309 | 3,257 | 3,293 | 1,572,000 | 3,293 |
| 2023-12-20 | 3,349 | 3,379 | 3,327 | 3,356 | 2,128,900 | 3,356 |
| 2023-12-19 | 3,233 | 3,286 | 3,195 | 3,283 | 1,772,600 | 3,283 |
| 2023-12-18 | 3,250 | 3,251 | 3,167 | 3,224 | 2,605,000 | 3,224 |
| 2023-12-15 | 3,400 | 3,414 | 3,331 | 3,363 | 2,300,300 | 3,363 |
| 2023-12-14 | 3,455 | 3,479 | 3,350 | 3,376 | 1,889,900 | 3,376 |
| 2023-12-13 | 3,408 | 3,488 | 3,396 | 3,438 | 2,377,000 | 3,438 |
| 2023-12-12 | 3,390 | 3,409 | 3,358 | 3,371 | 1,832,800 | 3,371 |
| 2023-12-11 | 3,362 | 3,388 | 3,324 | 3,371 | 1,640,400 | 3,371 |
| 2023-12-08 | 3,343 | 3,373 | 3,308 | 3,314 | 2,154,500 | 3,314 |
| 2023-12-07 | 3,360 | 3,360 | 3,319 | 3,329 | 1,097,100 | 3,329 |
| 2023-12-06 | 3,300 | 3,383 | 3,289 | 3,376 | 1,610,800 | 3,376 |
| 2023-12-05 | 3,326 | 3,336 | 3,277 | 3,278 | 1,747,200 | 3,278 |
| 2023-12-04 | 3,300 | 3,343 | 3,291 | 3,325 | 1,543,900 | 3,325 |
| 2023-12-01 | 3,274 | 3,317 | 3,247 | 3,306 | 2,484,800 | 3,306 |
| 2023-11-30 | 3,217 | 3,235 | 3,178 | 3,204 | 4,794,500 | 3,204 |
| 2023-11-29 | 3,257 | 3,269 | 3,207 | 3,242 | 1,609,900 | 3,242 |
| 2023-11-28 | 3,300 | 3,316 | 3,263 | 3,270 | 1,945,400 | 3,270 |
| 2023-11-27 | 3,315 | 3,329 | 3,267 | 3,291 | 2,145,100 | 3,291 |
| 2023-11-24 | 3,316 | 3,325 | 3,270 | 3,298 | 1,969,500 | 3,298 |
| 2023-11-22 | 3,316 | 3,390 | 3,303 | 3,329 | 2,381,300 | 3,329 |
| 2023-11-21 | 3,369 | 3,396 | 3,291 | 3,332 | 2,285,900 | 3,332 |
| 2023-11-20 | 3,408 | 3,449 | 3,378 | 3,394 | 2,224,000 | 3,394 |
| 2023-11-17 | 3,310 | 3,399 | 3,303 | 3,376 | 1,848,400 | 3,376 |
| 2023-11-16 | 3,333 | 3,348 | 3,292 | 3,321 | 1,126,300 | 3,321 |
| 2023-11-15 | 3,377 | 3,388 | 3,267 | 3,337 | 2,193,700 | 3,337 |
| 2023-11-14 | 3,300 | 3,382 | 3,232 | 3,249 | 3,168,600 | 3,249 |
| 2023-11-13 | 3,175 | 3,272 | 3,146 | 3,221 | 4,253,500 | 3,221 |
| 2023-11-10 | 2,989 | 3,009 | 2,956.5 | 3,006 | 1,836,900 | 3,006 |
| 2023-11-09 | 2,996 | 3,031 | 2,964 | 3,025 | 1,287,100 | 3,025 |
| 2023-11-08 | 3,010 | 3,024 | 2,960.5 | 2,995 | 1,174,000 | 2,995 |
| 2023-11-07 | 3,056 | 3,072 | 3,012 | 3,023 | 1,219,800 | 3,023 |
| 2023-11-06 | 3,023 | 3,078 | 2,986 | 3,056 | 1,965,100 | 3,056 |
| 2023-11-02 | 2,952.5 | 2,967.5 | 2,928 | 2,942 | 1,108,500 | 2,942 |
| 2023-11-01 | 2,935.5 | 2,970.5 | 2,922 | 2,955 | 1,928,500 | 2,955 |
| 2023-10-31 | 2,853 | 2,910 | 2,833.5 | 2,906.5 | 1,659,300 | 2,906.50 |
| 2023-10-30 | 2,885 | 2,887 | 2,808.5 | 2,833.5 | 2,070,800 | 2,833.50 |
| 2023-10-27 | 2,840 | 2,948 | 2,819 | 2,943 | 2,210,400 | 2,943 |
| 2023-10-26 | 2,816.5 | 2,849 | 2,803 | 2,831.5 | 1,098,500 | 2,831.50 |
| 2023-10-25 | 2,805 | 2,849.5 | 2,793.5 | 2,824 | 1,112,600 | 2,824 |
| 2023-10-24 | 2,825.5 | 2,834 | 2,754.5 | 2,806.5 | 1,665,700 | 2,806.50 |
| 2023-10-23 | 2,802.5 | 2,847 | 2,791.5 | 2,825 | 2,087,100 | 2,825 |
| 2023-10-20 | 2,863 | 2,868 | 2,815.5 | 2,825.5 | 1,785,100 | 2,825.50 |
| 2023-10-19 | 2,900.5 | 2,941 | 2,889 | 2,895.5 | 1,112,900 | 2,895.50 |
| 2023-10-18 | 2,937 | 2,951 | 2,892.5 | 2,941 | 1,485,500 | 2,941 |
| 2023-10-17 | 2,878.5 | 2,938 | 2,865 | 2,931 | 2,012,800 | 2,931 |
| 2023-10-16 | 2,936.5 | 2,944.5 | 2,855.5 | 2,883.5 | 1,826,100 | 2,883.50 |
| 2023-10-13 | 2,969.5 | 2,972.5 | 2,881.5 | 2,949 | 2,898,600 | 2,949 |
| 2023-10-12 | 3,065 | 3,071 | 3,004 | 3,008 | 1,428,700 | 3,008 |
| 2023-10-11 | 3,090 | 3,117 | 3,068 | 3,069 | 1,390,500 | 3,069 |
| 2023-10-10 | 3,031 | 3,084 | 3,029 | 3,055 | 1,213,700 | 3,055 |
| 2023-10-06 | 3,020 | 3,068 | 3,008 | 3,025 | 1,470,900 | 3,025 |
| 2023-10-05 | 2,981.5 | 3,030 | 2,942 | 3,020 | 1,882,700 | 3,020 |
| 2023-10-04 | 2,950 | 3,026 | 2,941 | 3,001 | 3,167,700 | 3,001 |
| 2023-10-03 | 3,042 | 3,053 | 2,972 | 2,980 | 1,799,500 | 2,980 |
| 2023-10-02 | 3,129 | 3,151 | 3,050 | 3,052 | 1,810,300 | 3,052 |
| 2023-09-29 | 3,142 | 3,170 | 3,113 | 3,138 | 2,147,400 | 3,138 |
| 2023-09-28 | 3,134 | 3,136 | 3,074 | 3,105 | 1,786,300 | 3,105 |
| 2023-09-27 | 3,105 | 3,136 | 3,077 | 3,136 | 1,300,900 | 3,136 |
| 2023-09-26 | 3,172 | 3,172 | 3,106 | 3,138 | 1,691,800 | 3,138 |
| 2023-09-25 | 3,085 | 3,153 | 3,080 | 3,148 | 1,415,900 | 3,148 |
| 2023-09-22 | 3,034 | 3,087 | 3,027 | 3,071 | 1,398,600 | 3,071 |
| 2023-09-21 | 3,061 | 3,085 | 3,034 | 3,045 | 986,400 | 3,045 |
| 2023-09-20 | 3,116 | 3,118 | 3,076 | 3,080 | 1,245,600 | 3,080 |
| 2023-09-19 | 3,100 | 3,120 | 3,070 | 3,101 | 1,989,600 | 3,101 |
| 2023-09-15 | 3,201 | 3,208 | 3,108 | 3,113 | 2,955,300 | 3,113 |
| 2023-09-14 | 3,180 | 3,199 | 3,156 | 3,192 | 1,587,700 | 3,192 |
| 2023-09-13 | 3,135 | 3,184 | 3,130 | 3,178 | 2,471,700 | 3,178 |
| 2023-09-12 | 3,078 | 3,138 | 3,072 | 3,131 | 1,943,300 | 3,131 |
| 2023-09-11 | 3,088 | 3,099 | 3,024 | 3,049 | 1,587,200 | 3,049 |
| 2023-09-08 | 3,061 | 3,083 | 2,986.5 | 3,048 | 4,467,900 | 3,048 |
| 2023-09-07 | 3,060 | 3,134 | 3,056 | 3,131 | 2,654,000 | 3,131 |
| 2023-09-06 | 3,034 | 3,059 | 3,016 | 3,055 | 1,612,500 | 3,055 |
| 2023-09-05 | 3,006 | 3,032 | 2,974 | 3,017 | 1,852,400 | 3,017 |
| 2023-09-04 | 2,953.5 | 2,996.5 | 2,935.5 | 2,996.5 | 2,108,000 | 2,996.50 |
| 2023-09-01 | 2,904.5 | 2,933.5 | 2,881.5 | 2,930 | 1,426,000 | 2,930 |
| 2023-08-31 | 2,873 | 2,915 | 2,861 | 2,904.5 | 2,849,300 | 2,904.50 |
| 2023-08-30 | 2,861.5 | 2,899 | 2,854 | 2,860.5 | 1,741,900 | 2,860.50 |
| 2023-08-29 | 2,838.5 | 2,903.5 | 2,835 | 2,891.5 | 2,948,300 | 2,891.50 |
| 2023-08-28 | 2,870.5 | 2,879 | 2,737.5 | 2,793 | 5,498,300 | 2,793 |
| 2023-08-25 | 2,969.5 | 2,975 | 2,908 | 2,920.5 | 2,001,900 | 2,920.50 |
| 2023-08-24 | 2,916 | 2,988.5 | 2,907.5 | 2,985 | 3,781,500 | 2,985 |
| 2023-08-23 | 2,826 | 2,903 | 2,810.5 | 2,903 | 1,795,700 | 2,903 |
| 2023-08-22 | 2,850 | 2,854.5 | 2,801 | 2,844 | 1,906,800 | 2,844 |
| 2023-08-21 | 2,866 | 2,870 | 2,814 | 2,837.5 | 2,238,500 | 2,837.50 |
| 2023-08-18 | 2,888 | 2,921.5 | 2,813 | 2,866 | 3,653,900 | 2,866 |
| 2023-08-17 | 3,090 | 3,099 | 2,931.5 | 2,938 | 7,508,600 | 2,938 |
| 2023-08-16 | 3,020 | 3,029 | 2,892 | 2,919.5 | 3,639,300 | 2,919.50 |
| 2023-08-15 | 3,014 | 3,051 | 2,964.5 | 3,042 | 2,425,900 | 3,042 |
| 2023-08-14 | 3,080 | 3,088 | 2,992.5 | 3,001 | 3,115,400 | 3,001 |
| 2023-08-10 | 2,932 | 3,004 | 2,928 | 2,970 | 3,131,300 | 2,970 |
| 2023-08-09 | 2,897.5 | 2,942.5 | 2,886.5 | 2,896.5 | 1,586,200 | 2,896.50 |
| 2023-08-08 | 2,863 | 2,879.5 | 2,851.5 | 2,874 | 935,200 | 2,874 |
| 2023-08-07 | 2,789 | 2,842 | 2,779.5 | 2,840 | 829,600 | 2,840 |
| 2023-08-04 | 2,783.5 | 2,816.5 | 2,773.5 | 2,811.5 | 1,256,100 | 2,811.50 |
| 2023-08-03 | 2,796.5 | 2,808.5 | 2,767.5 | 2,788.5 | 1,232,100 | 2,788.50 |
| 2023-08-02 | 2,837 | 2,855 | 2,815.5 | 2,832.5 | 1,339,300 | 2,832.50 |
| 2023-08-01 | 2,820 | 2,842 | 2,801 | 2,842 | 1,172,300 | 2,842 |
| 2023-07-31 | 2,800 | 2,828 | 2,780 | 2,809 | 1,758,100 | 2,809 |
| 2023-07-28 | 2,725 | 2,776 | 2,719 | 2,765.5 | 1,097,800 | 2,765.50 |
| 2023-07-27 | 2,729.5 | 2,777 | 2,721 | 2,771.5 | 1,294,500 | 2,771.50 |
| 2023-07-26 | 2,732 | 2,741 | 2,710.5 | 2,740.5 | 1,558,600 | 2,740.50 |
| 2023-07-25 | 2,797.5 | 2,797.5 | 2,706.5 | 2,718 | 1,744,500 | 2,718 |
| 2023-07-24 | 2,800 | 2,809.5 | 2,768 | 2,789 | 1,143,000 | 2,789 |
| 2023-07-21 | 2,750 | 2,786 | 2,750 | 2,780 | 1,799,900 | 2,780 |
| 2023-07-20 | 2,728 | 2,733.5 | 2,704.5 | 2,726.5 | 1,050,100 | 2,726.50 |
| 2023-07-19 | 2,709 | 2,734 | 2,694 | 2,728 | 1,469,200 | 2,728 |
| 2023-07-18 | 2,670 | 2,694.5 | 2,652.5 | 2,681.5 | 944,100 | 2,681.50 |
| 2023-07-14 | 2,689 | 2,704 | 2,652.5 | 2,669 | 1,280,400 | 2,669 |
| 2023-07-13 | 2,715 | 2,732 | 2,667 | 2,675.5 | 1,813,000 | 2,675.50 |
| 2023-07-12 | 2,704.5 | 2,795 | 2,693.5 | 2,702 | 3,687,000 | 2,702 |
| 2023-07-11 | 2,604.5 | 2,718 | 2,600 | 2,658 | 3,731,000 | 2,658 |
| 2023-07-10 | 2,588 | 2,597 | 2,562 | 2,582 | 1,397,900 | 2,582 |
| 2023-07-07 | 2,585 | 2,618 | 2,561.5 | 2,588.5 | 1,555,900 | 2,588.50 |
| 2023-07-06 | 2,604 | 2,616.5 | 2,575.5 | 2,615 | 1,761,200 | 2,615 |
| 2023-07-05 | 2,562.5 | 2,594.5 | 2,555.5 | 2,591.5 | 1,147,800 | 2,591.50 |
| 2023-07-04 | 2,574 | 2,582 | 2,549 | 2,570 | 1,242,100 | 2,570 |
| 2023-07-03 | 2,588 | 2,602 | 2,578.5 | 2,589.5 | 1,694,700 | 2,589.50 |
| 2023-06-30 | 2,542 | 2,583 | 2,532.5 | 2,573 | 3,447,200 | 2,573 |
| 2023-06-29 | 2,530 | 2,532.5 | 2,483 | 2,503 | 1,875,000 | 2,503 |
| 2023-06-28 | 2,514 | 2,547 | 2,504.5 | 2,543.5 | 2,440,400 | 2,543.50 |
| 2023-06-27 | 2,453 | 2,505 | 2,450.5 | 2,502 | 3,256,500 | 2,502 |
| 2023-06-26 | 2,477 | 2,492.5 | 2,458.5 | 2,475.5 | 1,855,700 | 2,475.50 |
| 2023-06-23 | 2,550 | 2,562.5 | 2,471 | 2,497.5 | 2,237,200 | 2,497.50 |
| 2023-06-22 | 2,522.5 | 2,552 | 2,516 | 2,523 | 1,768,000 | 2,523 |
| 2023-06-21 | 2,509.5 | 2,531.5 | 2,503.5 | 2,522.5 | 1,986,500 | 2,522.50 |
| 2023-06-20 | 2,450 | 2,498.5 | 2,426 | 2,496 | 2,669,000 | 2,496 |
| 2023-06-19 | 2,510 | 2,513.5 | 2,445 | 2,462.5 | 2,873,600 | 2,462.50 |
| 2023-06-16 | 2,508 | 2,528.5 | 2,468 | 2,528 | 3,502,400 | 2,528 |
| 2023-06-15 | 2,544 | 2,554 | 2,516.5 | 2,518 | 2,218,500 | 2,518 |
| 2023-06-14 | 2,537.5 | 2,591 | 2,532 | 2,552 | 2,268,800 | 2,552 |
| 2023-06-13 | 2,521 | 2,557 | 2,507.5 | 2,534 | 1,819,800 | 2,534 |
| 2023-06-12 | 2,532.5 | 2,544 | 2,505 | 2,521 | 1,534,800 | 2,521 |
| 2023-06-09 | 2,520.5 | 2,539 | 2,505 | 2,532.5 | 2,785,800 | 2,532.50 |
| 2023-06-08 | 2,560 | 2,573.5 | 2,475 | 2,507.5 | 1,987,700 | 2,507.50 |
| 2023-06-07 | 2,606.5 | 2,644 | 2,551 | 2,560 | 2,689,000 | 2,560 |
| 2023-06-06 | 2,524.5 | 2,565 | 2,501 | 2,560.5 | 1,490,500 | 2,560.50 |
| 2023-06-05 | 2,539 | 2,539 | 2,504 | 2,535 | 2,028,000 | 2,535 |
| 2023-06-02 | 2,425 | 2,494 | 2,415 | 2,489 | 1,950,400 | 2,489 |
| 2023-06-01 | 2,383 | 2,434 | 2,383 | 2,425 | 2,019,900 | 2,425 |
| 2023-05-31 | 2,399 | 2,419 | 2,379 | 2,379 | 3,313,100 | 2,379 |
| 2023-05-30 | 2,450 | 2,458 | 2,406 | 2,407 | 1,873,700 | 2,407 |
| 2023-05-29 | 2,511 | 2,513 | 2,456 | 2,463 | 1,313,200 | 2,463 |
| 2023-05-26 | 2,449 | 2,495 | 2,432 | 2,488 | 2,351,800 | 2,488 |
| 2023-05-25 | 2,470 | 2,498 | 2,444 | 2,449 | 1,865,400 | 2,449 |
| 2023-05-24 | 2,554 | 2,555 | 2,473 | 2,477 | 3,234,500 | 2,477 |
| 2023-05-23 | 2,679 | 2,679 | 2,586 | 2,590 | 1,683,900 | 2,590 |
| 2023-05-22 | 2,626 | 2,672 | 2,614 | 2,669 | 1,467,100 | 2,669 |
| 2023-05-19 | 2,660 | 2,679 | 2,610 | 2,626 | 1,087,200 | 2,626 |
| 2023-05-18 | 2,665 | 2,708 | 2,648 | 2,659 | 2,205,600 | 2,659 |
| 2023-05-17 | 2,619 | 2,645 | 2,604 | 2,632 | 1,163,300 | 2,632 |
| 2023-05-16 | 2,633 | 2,634 | 2,592 | 2,619 | 1,170,700 | 2,619 |
| 2023-05-15 | 2,630 | 2,655 | 2,608 | 2,609 | 2,313,600 | 2,609 |
| 2023-05-12 | 2,503 | 2,611 | 2,503 | 2,610 | 2,548,100 | 2,610 |
| 2023-05-11 | 2,516 | 2,559 | 2,439 | 2,526 | 3,365,400 | 2,526 |
| 2023-05-10 | 2,577 | 2,584 | 2,539 | 2,547 | 2,223,100 | 2,547 |
| 2023-05-09 | 2,549 | 2,575 | 2,546 | 2,571 | 1,385,500 | 2,571 |
| 2023-05-08 | 2,560 | 2,573 | 2,513 | 2,526 | 1,888,500 | 2,526 |
| 2023-05-02 | 2,550 | 2,568 | 2,537 | 2,560 | 994,800 | 2,560 |
| 2023-05-01 | 2,555 | 2,569 | 2,528 | 2,552 | 997,300 | 2,552 |
| 2023-04-28 | 2,524 | 2,540 | 2,481 | 2,534 | 1,511,800 | 2,534 |
| 2023-04-27 | 2,486 | 2,503 | 2,463 | 2,497 | 1,512,800 | 2,497 |
| 2023-04-26 | 2,580 | 2,584 | 2,506 | 2,507 | 1,589,700 | 2,507 |
| 2023-04-25 | 2,552 | 2,597 | 2,542 | 2,562 | 1,550,900 | 2,562 |
| 2023-04-24 | 2,521 | 2,549 | 2,510 | 2,529 | 1,929,300 | 2,529 |
| 2023-04-21 | 2,535 | 2,557 | 2,531 | 2,546 | 1,833,600 | 2,546 |
| 2023-04-20 | 2,570 | 2,586 | 2,560 | 2,560 | 1,282,200 | 2,560 |
| 2023-04-19 | 2,578 | 2,590 | 2,560 | 2,574 | 1,609,000 | 2,574 |
| 2023-04-18 | 2,563 | 2,602 | 2,551 | 2,590 | 1,172,800 | 2,590 |
| 2023-04-17 | 2,606 | 2,611 | 2,545 | 2,554 | 1,272,200 | 2,554 |
| 2023-04-14 | 2,565 | 2,581 | 2,541 | 2,566 | 1,136,000 | 2,566 |
| 2023-04-13 | 2,533 | 2,546 | 2,516 | 2,541 | 1,207,400 | 2,541 |
| 2023-04-12 | 2,553 | 2,573 | 2,528 | 2,538 | 1,405,800 | 2,538 |
| 2023-04-11 | 2,531 | 2,579 | 2,500 | 2,547 | 2,020,600 | 2,547 |
| 2023-04-10 | 2,548 | 2,590 | 2,544 | 2,573 | 1,122,700 | 2,573 |
| 2023-04-07 | 2,552 | 2,569 | 2,502 | 2,519 | 1,459,500 | 2,519 |
| 2023-04-06 | 2,504 | 2,541 | 2,495 | 2,524 | 1,361,600 | 2,524 |
| 2023-04-05 | 2,566 | 2,576 | 2,524 | 2,553 | 1,371,000 | 2,553 |
| 2023-04-04 | 2,614 | 2,614 | 2,576 | 2,591 | 1,464,000 | 2,591 |
| 2023-04-03 | 2,570 | 2,593 | 2,556 | 2,569 | 1,379,600 | 2,569 |
| 2023-03-31 | 2,532 | 2,566 | 2,516 | 2,559 | 1,491,100 | 2,559 |
| 2023-03-30 | 2,513 | 2,523 | 2,484 | 2,503 | 1,195,800 | 2,503 |
| 2023-03-29 | 2,468 | 2,508 | 2,458 | 2,508 | 1,350,300 | 2,508 |
| 2023-03-28 | 2,480 | 2,488 | 2,434 | 2,462 | 1,261,400 | 2,462 |
| 2023-03-27 | 2,488 | 2,508 | 2,472 | 2,479 | 960,100 | 2,479 |
| 2023-03-24 | 2,450 | 2,486 | 2,450 | 2,454 | 1,254,000 | 2,454 |
| 2023-03-23 | 2,467 | 2,477 | 2,434 | 2,468 | 1,198,100 | 2,468 |
| 2023-03-22 | 2,377 | 2,481 | 2,373 | 2,466 | 2,497,500 | 2,466 |
| 2023-03-20 | 2,485 | 2,485 | 2,388 | 2,400 | 1,846,500 | 2,400 |
| 2023-03-17 | 2,530 | 2,537 | 2,483 | 2,491 | 1,943,400 | 2,491 |
| 2023-03-16 | 2,466 | 2,539 | 2,440 | 2,500 | 2,092,800 | 2,500 |
| 2023-03-15 | 2,469 | 2,497 | 2,444 | 2,467 | 1,679,400 | 2,467 |
| 2023-03-14 | 2,510 | 2,517 | 2,463 | 2,470 | 1,820,500 | 2,470 |
| 2023-03-13 | 2,596 | 2,599 | 2,548 | 2,576 | 1,495,200 | 2,576 |
| 2023-03-10 | 2,620 | 2,638 | 2,556 | 2,592 | 3,193,100 | 2,592 |
| 2023-03-09 | 2,650 | 2,698 | 2,638 | 2,670 | 2,214,700 | 2,670 |
| 2023-03-08 | 2,599 | 2,658 | 2,585 | 2,638 | 1,805,700 | 2,638 |
| 2023-03-07 | 2,607 | 2,611 | 2,573 | 2,580 | 1,452,500 | 2,580 |
| 2023-03-06 | 2,557 | 2,611 | 2,551 | 2,602 | 2,038,900 | 2,602 |
| 2023-03-03 | 2,549 | 2,565 | 2,517 | 2,539 | 1,710,700 | 2,539 |
| 2023-03-02 | 2,435 | 2,537 | 2,435 | 2,524 | 2,228,600 | 2,524 |
| 2023-03-01 | 2,470 | 2,475 | 2,441 | 2,459 | 2,007,400 | 2,459 |
| 2023-02-28 | 2,518 | 2,518 | 2,480 | 2,490 | 2,194,500 | 2,490 |
| 2023-02-27 | 2,475 | 2,505 | 2,462 | 2,504 | 1,155,700 | 2,504 |
| 2023-02-24 | 2,473 | 2,511 | 2,466 | 2,509 | 1,342,300 | 2,509 |
| 2023-02-22 | 2,514 | 2,518 | 2,469 | 2,478 | 1,056,100 | 2,478 |
| 2023-02-21 | 2,600 | 2,610 | 2,526 | 2,527 | 1,577,900 | 2,527 |
| 2023-02-20 | 2,549 | 2,628 | 2,549 | 2,584 | 2,760,300 | 2,584 |
| 2023-02-17 | 2,547 | 2,582 | 2,533 | 2,553 | 2,461,800 | 2,553 |
| 2023-02-16 | 2,453 | 2,523 | 2,450 | 2,518 | 2,204,100 | 2,518 |
| 2023-02-15 | 2,418 | 2,435 | 2,403 | 2,422 | 915,700 | 2,422 |
| 2023-02-14 | 2,409 | 2,415 | 2,376 | 2,412 | 1,457,500 | 2,412 |
| 2023-02-13 | 2,413 | 2,428 | 2,366 | 2,399 | 1,358,900 | 2,399 |
| 2023-02-10 | 2,440 | 2,447 | 2,406 | 2,427 | 2,217,300 | 2,427 |
| 2023-02-09 | 2,502 | 2,553 | 2,433 | 2,455 | 4,339,800 | 2,455 |
| 2023-02-08 | 2,402 | 2,423 | 2,363 | 2,381 | 1,949,900 | 2,381 |
| 2023-02-07 | 2,397 | 2,404 | 2,374 | 2,377 | 1,149,500 | 2,377 |
| 2023-02-06 | 2,392 | 2,394 | 2,345 | 2,373 | 1,271,800 | 2,373 |
| 2023-02-03 | 2,339 | 2,367 | 2,327 | 2,354 | 1,218,500 | 2,354 |
| 2023-02-02 | 2,376 | 2,389 | 2,315 | 2,326 | 1,979,500 | 2,326 |
| 2023-02-01 | 2,403 | 2,433 | 2,394 | 2,404 | 1,440,400 | 2,404 |
| 2023-01-31 | 2,419 | 2,428 | 2,384 | 2,394 | 1,845,400 | 2,394 |
| 2023-01-30 | 2,404 | 2,415 | 2,380 | 2,395 | 6,195,000 | 2,395 |
| 2023-01-27 | 2,436 | 2,441 | 2,397 | 2,412 | 1,319,900 | 2,412 |
| 2023-01-26 | 2,480 | 2,496 | 2,422 | 2,428 | 1,868,900 | 2,428 |
| 2023-01-25 | 2,377 | 2,428 | 2,367 | 2,408 | 1,058,700 | 2,408 |
| 2023-01-24 | 2,355 | 2,399 | 2,326 | 2,397 | 1,787,300 | 2,397 |
| 2023-01-23 | 2,365 | 2,365 | 2,310 | 2,319 | 1,385,100 | 2,319 |
| 2023-01-20 | 2,317 | 2,367 | 2,317 | 2,353 | 1,642,500 | 2,353 |
| 2023-01-19 | 2,345 | 2,363 | 2,328 | 2,338 | 1,603,300 | 2,338 |
| 2023-01-18 | 2,303 | 2,378 | 2,296 | 2,342 | 2,029,400 | 2,342 |
| 2023-01-17 | 2,306 | 2,319 | 2,285 | 2,292 | 1,752,000 | 2,292 |
| 2023-01-16 | 2,254 | 2,302 | 2,241 | 2,295 | 1,605,800 | 2,295 |
| 2023-01-13 | 2,265 | 2,292 | 2,257 | 2,277 | 1,914,600 | 2,277 |
| 2023-01-12 | 2,290 | 2,320 | 2,259 | 2,296 | 1,988,200 | 2,296 |
| 2023-01-11 | 2,322 | 2,352 | 2,287 | 2,300 | 2,077,600 | 2,300 |
| 2023-01-10 | 2,357 | 2,366 | 2,326 | 2,333 | 1,692,400 | 2,333 |
| 2023-01-06 | 2,362 | 2,371 | 2,322 | 2,323 | 1,661,000 | 2,323 |
| 2023-01-05 | 2,342 | 2,359 | 2,323 | 2,349 | 1,445,600 | 2,349 |
| 2023-01-04 | 2,403 | 2,424 | 2,373 | 2,377 | 1,789,500 | 2,377 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
