7731 (株)ニコン 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 | 1,394 | 1,403.5 | 1,389 | 1,396 | 1,019,100 | 1,396 |
| 2023-12-28 | 1,400.5 | 1,402.5 | 1,394.5 | 1,399 | 614,400 | 1,399 |
| 2023-12-27 | 1,409 | 1,413 | 1,400 | 1,409 | 1,177,300 | 1,409 |
| 2023-12-26 | 1,405 | 1,406 | 1,386 | 1,392 | 787,000 | 1,392 |
| 2023-12-25 | 1,423 | 1,423 | 1,396 | 1,400 | 674,500 | 1,400 |
| 2023-12-22 | 1,400 | 1,418 | 1,391 | 1,395.5 | 1,119,300 | 1,395.50 |
| 2023-12-21 | 1,395 | 1,402 | 1,390.5 | 1,394 | 1,000,100 | 1,394 |
| 2023-12-20 | 1,396 | 1,404 | 1,390 | 1,396 | 1,227,400 | 1,396 |
| 2023-12-19 | 1,383 | 1,389 | 1,371 | 1,382 | 1,486,100 | 1,382 |
| 2023-12-18 | 1,377 | 1,383 | 1,353 | 1,377.5 | 1,493,300 | 1,377.50 |
| 2023-12-15 | 1,391.5 | 1,406.5 | 1,387.5 | 1,395 | 1,860,300 | 1,395 |
| 2023-12-14 | 1,387.5 | 1,394.5 | 1,365.5 | 1,389.5 | 2,570,000 | 1,389.50 |
| 2023-12-13 | 1,377 | 1,395 | 1,376 | 1,387.5 | 1,921,500 | 1,387.50 |
| 2023-12-12 | 1,397 | 1,403.5 | 1,383.5 | 1,386.5 | 1,736,300 | 1,386.50 |
| 2023-12-11 | 1,375 | 1,387 | 1,371.5 | 1,385 | 1,376,800 | 1,385 |
| 2023-12-08 | 1,362.5 | 1,367 | 1,351.5 | 1,359 | 2,391,900 | 1,359 |
| 2023-12-07 | 1,394 | 1,394 | 1,366 | 1,373 | 2,071,500 | 1,373 |
| 2023-12-06 | 1,379 | 1,404 | 1,379 | 1,399.5 | 1,427,300 | 1,399.50 |
| 2023-12-05 | 1,380 | 1,394.5 | 1,378.5 | 1,378.5 | 1,751,300 | 1,378.50 |
| 2023-12-04 | 1,416 | 1,419.5 | 1,380.5 | 1,384 | 2,174,900 | 1,384 |
| 2023-12-01 | 1,435.5 | 1,439.5 | 1,405 | 1,405 | 1,926,400 | 1,405 |
| 2023-11-30 | 1,430 | 1,434 | 1,414 | 1,424.5 | 1,430,100 | 1,424.50 |
| 2023-11-29 | 1,449.5 | 1,449.5 | 1,420 | 1,422 | 1,227,400 | 1,422 |
| 2023-11-28 | 1,444 | 1,459 | 1,439 | 1,450 | 1,894,700 | 1,450 |
| 2023-11-27 | 1,434 | 1,436.5 | 1,418 | 1,428 | 1,190,700 | 1,428 |
| 2023-11-24 | 1,425 | 1,441.5 | 1,416 | 1,434 | 1,711,500 | 1,434 |
| 2023-11-22 | 1,395 | 1,414.5 | 1,395 | 1,410 | 1,644,100 | 1,410 |
| 2023-11-21 | 1,431.5 | 1,431.5 | 1,393 | 1,395 | 3,014,600 | 1,395 |
| 2023-11-20 | 1,425 | 1,457.5 | 1,421 | 1,442 | 1,683,900 | 1,442 |
| 2023-11-17 | 1,396 | 1,421 | 1,388.5 | 1,421 | 1,292,100 | 1,421 |
| 2023-11-16 | 1,407 | 1,417 | 1,393 | 1,397.5 | 1,696,600 | 1,397.50 |
| 2023-11-15 | 1,390.5 | 1,421.5 | 1,378 | 1,416.5 | 2,890,600 | 1,416.50 |
| 2023-11-14 | 1,398 | 1,407.5 | 1,386 | 1,387 | 2,016,800 | 1,387 |
| 2023-11-13 | 1,390 | 1,408 | 1,374 | 1,398 | 3,931,200 | 1,398 |
| 2023-11-10 | 1,400 | 1,408 | 1,335.5 | 1,376.5 | 7,483,400 | 1,376.50 |
| 2023-11-09 | 1,510.5 | 1,550.5 | 1,493 | 1,538.5 | 2,767,100 | 1,538.50 |
| 2023-11-08 | 1,520 | 1,527 | 1,476 | 1,490 | 1,661,200 | 1,490 |
| 2023-11-07 | 1,500 | 1,520.5 | 1,495 | 1,505 | 1,921,000 | 1,505 |
| 2023-11-06 | 1,473.5 | 1,504 | 1,467 | 1,498.5 | 2,715,500 | 1,498.50 |
| 2023-11-02 | 1,480 | 1,483 | 1,454 | 1,459 | 1,674,100 | 1,459 |
| 2023-11-01 | 1,444.5 | 1,452 | 1,431.5 | 1,448.5 | 2,324,200 | 1,448.50 |
| 2023-10-31 | 1,410 | 1,428.5 | 1,398.5 | 1,416 | 1,556,200 | 1,416 |
| 2023-10-30 | 1,401 | 1,417.5 | 1,387.5 | 1,411.5 | 3,235,800 | 1,411.50 |
| 2023-10-27 | 1,438 | 1,456.5 | 1,432.5 | 1,445 | 2,161,100 | 1,445 |
| 2023-10-26 | 1,434 | 1,435 | 1,417 | 1,428 | 2,419,500 | 1,428 |
| 2023-10-25 | 1,499 | 1,499.5 | 1,459 | 1,461 | 1,501,300 | 1,461 |
| 2023-10-24 | 1,497.5 | 1,499 | 1,435.5 | 1,476 | 3,495,600 | 1,476 |
| 2023-10-23 | 1,494 | 1,494 | 1,477 | 1,485 | 1,173,800 | 1,485 |
| 2023-10-20 | 1,480 | 1,501 | 1,475.5 | 1,490 | 1,246,600 | 1,490 |
| 2023-10-19 | 1,490 | 1,510 | 1,482.5 | 1,485.5 | 1,406,100 | 1,485.50 |
| 2023-10-18 | 1,516 | 1,525 | 1,505.5 | 1,510 | 1,421,600 | 1,510 |
| 2023-10-17 | 1,531.5 | 1,537.5 | 1,506.5 | 1,514.5 | 1,535,100 | 1,514.50 |
| 2023-10-16 | 1,538 | 1,538.5 | 1,504 | 1,512.5 | 2,119,400 | 1,512.50 |
| 2023-10-13 | 1,569.5 | 1,592 | 1,559 | 1,565.5 | 1,493,700 | 1,565.50 |
| 2023-10-12 | 1,554.5 | 1,590.5 | 1,548.5 | 1,582 | 1,612,000 | 1,582 |
| 2023-10-11 | 1,536.5 | 1,562 | 1,533.5 | 1,544.5 | 1,500,300 | 1,544.50 |
| 2023-10-10 | 1,529 | 1,536 | 1,516 | 1,532.5 | 1,384,500 | 1,532.50 |
| 2023-10-06 | 1,505 | 1,518 | 1,497 | 1,505 | 1,174,400 | 1,505 |
| 2023-10-05 | 1,491 | 1,510.5 | 1,483 | 1,510 | 1,721,600 | 1,510 |
| 2023-10-04 | 1,499 | 1,504 | 1,475.5 | 1,478 | 2,137,200 | 1,478 |
| 2023-10-03 | 1,542 | 1,545.5 | 1,509.5 | 1,519 | 2,242,700 | 1,519 |
| 2023-10-02 | 1,594.5 | 1,602 | 1,562 | 1,567 | 1,734,000 | 1,567 |
| 2023-09-29 | 1,595 | 1,597 | 1,575 | 1,576.5 | 2,533,900 | 1,576.50 |
| 2023-09-28 | 1,600 | 1,600 | 1,568.5 | 1,585.5 | 2,633,700 | 1,585.50 |
| 2023-09-27 | 1,641.5 | 1,644.5 | 1,618.5 | 1,635 | 2,226,200 | 1,635 |
| 2023-09-26 | 1,648 | 1,654 | 1,618.5 | 1,645 | 1,844,700 | 1,645 |
| 2023-09-25 | 1,661.5 | 1,667 | 1,644 | 1,663 | 1,704,100 | 1,663 |
| 2023-09-22 | 1,623 | 1,672.5 | 1,616 | 1,658.5 | 2,403,600 | 1,658.50 |
| 2023-09-21 | 1,634.5 | 1,635.5 | 1,609 | 1,618.5 | 1,486,200 | 1,618.50 |
| 2023-09-20 | 1,646 | 1,657 | 1,633.5 | 1,636.5 | 1,736,300 | 1,636.50 |
| 2023-09-19 | 1,645 | 1,648 | 1,620 | 1,644.5 | 2,650,500 | 1,644.50 |
| 2023-09-15 | 1,680.5 | 1,682.5 | 1,656 | 1,657.5 | 2,915,800 | 1,657.50 |
| 2023-09-14 | 1,614 | 1,664.5 | 1,611.5 | 1,663 | 3,559,700 | 1,663 |
| 2023-09-13 | 1,590 | 1,613 | 1,585 | 1,599.5 | 1,922,600 | 1,599.50 |
| 2023-09-12 | 1,565 | 1,586 | 1,560 | 1,586 | 1,956,200 | 1,586 |
| 2023-09-11 | 1,575.5 | 1,580 | 1,545 | 1,559.5 | 1,518,600 | 1,559.50 |
| 2023-09-08 | 1,615 | 1,615.5 | 1,563.5 | 1,569 | 2,340,700 | 1,569 |
| 2023-09-07 | 1,608 | 1,626 | 1,607 | 1,613 | 1,932,400 | 1,613 |
| 2023-09-06 | 1,587.5 | 1,619 | 1,585.5 | 1,611 | 2,724,600 | 1,611 |
| 2023-09-05 | 1,588 | 1,589 | 1,571.5 | 1,581.5 | 1,575,200 | 1,581.50 |
| 2023-09-04 | 1,586 | 1,599.5 | 1,570.5 | 1,593 | 1,697,900 | 1,593 |
| 2023-09-01 | 1,577.5 | 1,591 | 1,572.5 | 1,584 | 2,152,300 | 1,584 |
| 2023-08-31 | 1,562.5 | 1,579 | 1,556.5 | 1,574 | 1,452,800 | 1,574 |
| 2023-08-30 | 1,559 | 1,573 | 1,553 | 1,558 | 1,411,300 | 1,558 |
| 2023-08-29 | 1,572 | 1,572 | 1,559 | 1,565 | 1,056,700 | 1,565 |
| 2023-08-28 | 1,549.5 | 1,559.5 | 1,543.5 | 1,559.5 | 1,420,700 | 1,559.50 |
| 2023-08-25 | 1,543.5 | 1,552.5 | 1,537 | 1,547 | 1,361,300 | 1,547 |
| 2023-08-24 | 1,584.5 | 1,585 | 1,562.5 | 1,569 | 1,227,800 | 1,569 |
| 2023-08-23 | 1,555 | 1,573.5 | 1,549 | 1,570.5 | 918,800 | 1,570.50 |
| 2023-08-22 | 1,569 | 1,584 | 1,545 | 1,565.5 | 1,631,700 | 1,565.50 |
| 2023-08-21 | 1,518.5 | 1,563.5 | 1,505 | 1,550 | 3,343,900 | 1,550 |
| 2023-08-18 | 1,480 | 1,518.5 | 1,479 | 1,498.5 | 1,686,700 | 1,498.50 |
| 2023-08-17 | 1,503 | 1,516 | 1,467 | 1,504 | 2,634,600 | 1,504 |
| 2023-08-16 | 1,528.5 | 1,528.5 | 1,500.5 | 1,513 | 1,774,600 | 1,513 |
| 2023-08-15 | 1,550 | 1,553.5 | 1,528 | 1,532.5 | 2,001,400 | 1,532.50 |
| 2023-08-14 | 1,570 | 1,578.5 | 1,522.5 | 1,524.5 | 3,885,700 | 1,524.50 |
| 2023-08-10 | 1,625 | 1,633 | 1,550 | 1,582 | 6,120,600 | 1,582 |
| 2023-08-09 | 1,451.5 | 1,638.5 | 1,446 | 1,636 | 10,816,000 | 1,636 |
| 2023-08-08 | 1,844 | 1,851 | 1,826.5 | 1,841.5 | 1,970,200 | 1,841.50 |
| 2023-08-07 | 1,797.5 | 1,830.5 | 1,789 | 1,826.5 | 1,002,100 | 1,826.50 |
| 2023-08-04 | 1,817 | 1,827.5 | 1,802 | 1,824 | 1,141,000 | 1,824 |
| 2023-08-03 | 1,846.5 | 1,857 | 1,831 | 1,834 | 1,738,600 | 1,834 |
| 2023-08-02 | 1,888 | 1,897.5 | 1,854.5 | 1,862.5 | 1,887,000 | 1,862.50 |
| 2023-08-01 | 1,879 | 1,905 | 1,875 | 1,904 | 1,215,700 | 1,904 |
| 2023-07-31 | 1,854.5 | 1,881.5 | 1,849 | 1,876 | 1,745,700 | 1,876 |
| 2023-07-28 | 1,800 | 1,831.5 | 1,784 | 1,830 | 2,162,200 | 1,830 |
| 2023-07-27 | 1,811 | 1,831 | 1,805.5 | 1,823.5 | 1,870,100 | 1,823.50 |
| 2023-07-26 | 1,829 | 1,838.5 | 1,822.5 | 1,831.5 | 1,469,200 | 1,831.50 |
| 2023-07-25 | 1,840 | 1,844.5 | 1,818.5 | 1,828.5 | 1,590,100 | 1,828.50 |
| 2023-07-24 | 1,807.5 | 1,827.5 | 1,800 | 1,821.5 | 1,665,000 | 1,821.50 |
| 2023-07-21 | 1,800.5 | 1,812 | 1,784.5 | 1,797 | 2,961,200 | 1,797 |
| 2023-07-20 | 1,839.5 | 1,843 | 1,816 | 1,819 | 1,802,300 | 1,819 |
| 2023-07-19 | 1,858 | 1,859 | 1,815 | 1,842 | 1,826,900 | 1,842 |
| 2023-07-18 | 1,841.5 | 1,857.5 | 1,833.5 | 1,840 | 2,149,400 | 1,840 |
| 2023-07-14 | 1,829.5 | 1,849 | 1,810 | 1,834 | 1,991,200 | 1,834 |
| 2023-07-13 | 1,840 | 1,840 | 1,808.5 | 1,833 | 1,997,800 | 1,833 |
| 2023-07-12 | 1,847 | 1,850 | 1,825.5 | 1,831.5 | 1,577,700 | 1,831.50 |
| 2023-07-11 | 1,831 | 1,842 | 1,820 | 1,829 | 1,299,800 | 1,829 |
| 2023-07-10 | 1,832 | 1,840 | 1,806.5 | 1,810 | 2,135,700 | 1,810 |
| 2023-07-07 | 1,856 | 1,863.5 | 1,827 | 1,827 | 2,165,200 | 1,827 |
| 2023-07-06 | 1,878 | 1,895.5 | 1,856.5 | 1,875 | 1,370,100 | 1,875 |
| 2023-07-05 | 1,900.5 | 1,904 | 1,879 | 1,886.5 | 1,540,700 | 1,886.50 |
| 2023-07-04 | 1,916 | 1,930 | 1,904 | 1,911 | 1,476,500 | 1,911 |
| 2023-07-03 | 1,878 | 1,943.5 | 1,874.5 | 1,931.5 | 2,448,300 | 1,931.50 |
| 2023-06-30 | 1,885.5 | 1,886 | 1,853.5 | 1,857.5 | 2,296,300 | 1,857.50 |
| 2023-06-29 | 1,894.5 | 1,912 | 1,874 | 1,881.5 | 1,802,500 | 1,881.50 |
| 2023-06-28 | 1,859 | 1,882 | 1,850.5 | 1,881.5 | 1,965,400 | 1,881.50 |
| 2023-06-27 | 1,852.5 | 1,855 | 1,807 | 1,837 | 1,904,900 | 1,837 |
| 2023-06-26 | 1,822 | 1,875.5 | 1,802.5 | 1,847 | 3,369,900 | 1,847 |
| 2023-06-23 | 1,826.5 | 1,842 | 1,768.5 | 1,782 | 3,194,600 | 1,782 |
| 2023-06-22 | 1,842.5 | 1,851.5 | 1,825.5 | 1,831 | 2,226,700 | 1,831 |
| 2023-06-21 | 1,826.5 | 1,858 | 1,824 | 1,851 | 3,268,800 | 1,851 |
| 2023-06-20 | 1,816.5 | 1,843 | 1,807.5 | 1,842 | 2,639,700 | 1,842 |
| 2023-06-19 | 1,828.5 | 1,863.5 | 1,803.5 | 1,816.5 | 3,865,100 | 1,816.50 |
| 2023-06-16 | 1,773 | 1,829 | 1,735.5 | 1,829 | 5,462,200 | 1,829 |
| 2023-06-15 | 1,720 | 1,765 | 1,715 | 1,750.5 | 3,427,200 | 1,750.50 |
| 2023-06-14 | 1,654.5 | 1,685 | 1,649.5 | 1,680 | 2,392,800 | 1,680 |
| 2023-06-13 | 1,620.5 | 1,629 | 1,608 | 1,624.5 | 1,835,500 | 1,624.50 |
| 2023-06-12 | 1,590 | 1,590 | 1,573.5 | 1,585 | 961,300 | 1,585 |
| 2023-06-09 | 1,578 | 1,578.5 | 1,557 | 1,577.5 | 1,765,600 | 1,577.50 |
| 2023-06-08 | 1,585 | 1,589 | 1,562.5 | 1,577 | 1,358,100 | 1,577 |
| 2023-06-07 | 1,606 | 1,608 | 1,577.5 | 1,583 | 1,707,600 | 1,583 |
| 2023-06-06 | 1,576 | 1,606 | 1,572 | 1,604 | 1,606,400 | 1,604 |
| 2023-06-05 | 1,582 | 1,595.5 | 1,565.5 | 1,595.5 | 2,610,800 | 1,595.50 |
| 2023-06-02 | 1,565 | 1,567 | 1,550 | 1,558 | 1,679,800 | 1,558 |
| 2023-06-01 | 1,534 | 1,564 | 1,531 | 1,558 | 1,555,600 | 1,558 |
| 2023-05-31 | 1,571 | 1,579 | 1,549 | 1,549 | 2,513,100 | 1,549 |
| 2023-05-30 | 1,569 | 1,589 | 1,566 | 1,588 | 1,518,300 | 1,588 |
| 2023-05-29 | 1,571 | 1,602 | 1,571 | 1,581 | 2,744,900 | 1,581 |
| 2023-05-26 | 1,564 | 1,564 | 1,528 | 1,531 | 1,924,400 | 1,531 |
| 2023-05-25 | 1,539 | 1,574 | 1,536 | 1,564 | 1,828,200 | 1,564 |
| 2023-05-24 | 1,546 | 1,553 | 1,538 | 1,543 | 1,319,800 | 1,543 |
| 2023-05-23 | 1,570 | 1,578 | 1,550 | 1,554 | 1,961,900 | 1,554 |
| 2023-05-22 | 1,547 | 1,565 | 1,542 | 1,564 | 1,794,900 | 1,564 |
| 2023-05-19 | 1,557 | 1,564 | 1,545 | 1,562 | 2,144,600 | 1,562 |
| 2023-05-18 | 1,522 | 1,552 | 1,521 | 1,540 | 2,809,900 | 1,540 |
| 2023-05-17 | 1,487 | 1,517 | 1,485 | 1,497 | 3,203,800 | 1,497 |
| 2023-05-16 | 1,475 | 1,485 | 1,453 | 1,481 | 2,059,900 | 1,481 |
| 2023-05-15 | 1,470 | 1,482 | 1,448 | 1,465 | 1,780,300 | 1,465 |
| 2023-05-12 | 1,428 | 1,489 | 1,398 | 1,481 | 4,677,100 | 1,481 |
| 2023-05-11 | 1,459 | 1,466 | 1,440 | 1,458 | 1,974,100 | 1,458 |
| 2023-05-10 | 1,462 | 1,463 | 1,452 | 1,461 | 1,110,200 | 1,461 |
| 2023-05-09 | 1,452 | 1,461 | 1,449 | 1,459 | 1,586,700 | 1,459 |
| 2023-05-08 | 1,439 | 1,453 | 1,435 | 1,448 | 2,032,300 | 1,448 |
| 2023-05-02 | 1,424 | 1,427 | 1,409 | 1,424 | 1,871,700 | 1,424 |
| 2023-05-01 | 1,405 | 1,420 | 1,398 | 1,420 | 1,907,200 | 1,420 |
| 2023-04-28 | 1,390 | 1,399 | 1,371 | 1,396 | 2,212,900 | 1,396 |
| 2023-04-27 | 1,340 | 1,374 | 1,336 | 1,369 | 4,350,200 | 1,369 |
| 2023-04-26 | 1,344 | 1,344 | 1,322 | 1,336 | 1,974,500 | 1,336 |
| 2023-04-25 | 1,355 | 1,359 | 1,338 | 1,343 | 1,362,300 | 1,343 |
| 2023-04-24 | 1,344 | 1,351 | 1,338 | 1,346 | 1,398,400 | 1,346 |
| 2023-04-21 | 1,317 | 1,345 | 1,310 | 1,340 | 2,093,300 | 1,340 |
| 2023-04-20 | 1,287 | 1,328 | 1,286 | 1,324 | 2,309,800 | 1,324 |
| 2023-04-19 | 1,285 | 1,290 | 1,276 | 1,286 | 1,682,900 | 1,286 |
| 2023-04-18 | 1,298 | 1,298 | 1,284 | 1,285 | 1,773,100 | 1,285 |
| 2023-04-17 | 1,280 | 1,293 | 1,279 | 1,290 | 2,047,000 | 1,290 |
| 2023-04-14 | 1,277 | 1,287 | 1,273 | 1,280 | 2,643,800 | 1,280 |
| 2023-04-13 | 1,299 | 1,301 | 1,283 | 1,298 | 1,583,900 | 1,298 |
| 2023-04-12 | 1,303 | 1,315 | 1,298 | 1,311 | 1,328,200 | 1,311 |
| 2023-04-11 | 1,293 | 1,303 | 1,286 | 1,297 | 1,337,000 | 1,297 |
| 2023-04-10 | 1,289 | 1,293 | 1,274 | 1,280 | 1,669,400 | 1,280 |
| 2023-04-07 | 1,273 | 1,283 | 1,271 | 1,281 | 1,914,300 | 1,281 |
| 2023-04-06 | 1,290 | 1,295 | 1,277 | 1,283 | 2,253,800 | 1,283 |
| 2023-04-05 | 1,313 | 1,315 | 1,296 | 1,301 | 2,150,100 | 1,301 |
| 2023-04-04 | 1,329 | 1,345 | 1,318 | 1,332 | 2,653,200 | 1,332 |
| 2023-04-03 | 1,360 | 1,363 | 1,323 | 1,333 | 2,865,800 | 1,333 |
| 2023-03-31 | 1,360 | 1,383 | 1,332 | 1,355 | 3,492,600 | 1,355 |
| 2023-03-30 | 1,334 | 1,346 | 1,327 | 1,343 | 1,594,200 | 1,343 |
| 2023-03-29 | 1,340 | 1,348 | 1,330 | 1,347 | 1,510,000 | 1,347 |
| 2023-03-28 | 1,333 | 1,336 | 1,319 | 1,331 | 1,302,400 | 1,331 |
| 2023-03-27 | 1,334 | 1,336 | 1,318 | 1,332 | 1,442,600 | 1,332 |
| 2023-03-24 | 1,321 | 1,327 | 1,315 | 1,324 | 1,442,900 | 1,324 |
| 2023-03-23 | 1,317 | 1,328 | 1,310 | 1,320 | 1,626,800 | 1,320 |
| 2023-03-22 | 1,334 | 1,334 | 1,313 | 1,330 | 1,585,500 | 1,330 |
| 2023-03-20 | 1,306 | 1,320 | 1,304 | 1,307 | 1,432,800 | 1,307 |
| 2023-03-17 | 1,326 | 1,327 | 1,304 | 1,315 | 2,058,900 | 1,315 |
| 2023-03-16 | 1,258 | 1,310 | 1,257 | 1,299 | 2,656,900 | 1,299 |
| 2023-03-15 | 1,302 | 1,323 | 1,293 | 1,315 | 1,880,100 | 1,315 |
| 2023-03-14 | 1,310 | 1,312 | 1,275 | 1,280 | 3,820,800 | 1,280 |
| 2023-03-13 | 1,366 | 1,370 | 1,335 | 1,343 | 2,264,500 | 1,343 |
| 2023-03-10 | 1,366 | 1,388 | 1,362 | 1,379 | 2,310,600 | 1,379 |
| 2023-03-09 | 1,385 | 1,399 | 1,382 | 1,388 | 2,280,100 | 1,388 |
| 2023-03-08 | 1,375 | 1,385 | 1,368 | 1,372 | 1,928,300 | 1,372 |
| 2023-03-07 | 1,370 | 1,379 | 1,360 | 1,370 | 2,139,100 | 1,370 |
| 2023-03-06 | 1,353 | 1,368 | 1,351 | 1,362 | 1,543,200 | 1,362 |
| 2023-03-03 | 1,347 | 1,356 | 1,338 | 1,343 | 1,825,600 | 1,343 |
| 2023-03-02 | 1,368 | 1,372 | 1,331 | 1,340 | 2,484,500 | 1,340 |
| 2023-03-01 | 1,356 | 1,370 | 1,352 | 1,367 | 1,933,500 | 1,367 |
| 2023-02-28 | 1,363 | 1,367 | 1,348 | 1,350 | 2,169,500 | 1,350 |
| 2023-02-27 | 1,332 | 1,365 | 1,332 | 1,344 | 3,112,300 | 1,344 |
| 2023-02-24 | 1,284 | 1,318 | 1,276 | 1,315 | 3,649,300 | 1,315 |
| 2023-02-22 | 1,270 | 1,271 | 1,249 | 1,254 | 2,298,000 | 1,254 |
| 2023-02-21 | 1,294 | 1,294 | 1,272 | 1,277 | 2,455,000 | 1,277 |
| 2023-02-20 | 1,275 | 1,297 | 1,265 | 1,294 | 1,922,800 | 1,294 |
| 2023-02-17 | 1,237 | 1,271 | 1,236 | 1,270 | 1,858,400 | 1,270 |
| 2023-02-16 | 1,254 | 1,259 | 1,248 | 1,252 | 1,300,500 | 1,252 |
| 2023-02-15 | 1,234 | 1,254 | 1,230 | 1,248 | 2,131,900 | 1,248 |
| 2023-02-14 | 1,225 | 1,232 | 1,218 | 1,221 | 1,883,500 | 1,221 |
| 2023-02-13 | 1,258 | 1,267 | 1,217 | 1,217 | 2,274,900 | 1,217 |
| 2023-02-10 | 1,241 | 1,265 | 1,226 | 1,262 | 3,014,800 | 1,262 |
| 2023-02-09 | 1,225 | 1,250 | 1,224 | 1,248 | 2,558,300 | 1,248 |
| 2023-02-08 | 1,256 | 1,265 | 1,248 | 1,255 | 1,363,200 | 1,255 |
| 2023-02-07 | 1,264 | 1,268 | 1,254 | 1,257 | 1,720,500 | 1,257 |
| 2023-02-06 | 1,261 | 1,271 | 1,252 | 1,257 | 1,933,700 | 1,257 |
| 2023-02-03 | 1,250 | 1,257 | 1,246 | 1,252 | 1,937,900 | 1,252 |
| 2023-02-02 | 1,273 | 1,276 | 1,259 | 1,263 | 1,691,000 | 1,263 |
| 2023-02-01 | 1,278 | 1,285 | 1,261 | 1,266 | 1,860,100 | 1,266 |
| 2023-01-31 | 1,264 | 1,278 | 1,262 | 1,276 | 1,955,200 | 1,276 |
| 2023-01-30 | 1,257 | 1,269 | 1,256 | 1,264 | 1,425,200 | 1,264 |
| 2023-01-27 | 1,263 | 1,286 | 1,258 | 1,262 | 2,757,400 | 1,262 |
| 2023-01-26 | 1,260 | 1,280 | 1,257 | 1,275 | 2,375,500 | 1,275 |
| 2023-01-25 | 1,259 | 1,268 | 1,258 | 1,261 | 1,461,800 | 1,261 |
| 2023-01-24 | 1,250 | 1,260 | 1,244 | 1,258 | 1,939,600 | 1,258 |
| 2023-01-23 | 1,238 | 1,245 | 1,232 | 1,234 | 1,277,700 | 1,234 |
| 2023-01-20 | 1,219 | 1,226 | 1,212 | 1,222 | 1,099,300 | 1,222 |
| 2023-01-19 | 1,225 | 1,239 | 1,218 | 1,224 | 1,692,900 | 1,224 |
| 2023-01-18 | 1,222 | 1,240 | 1,211 | 1,235 | 1,309,900 | 1,235 |
| 2023-01-17 | 1,208 | 1,223 | 1,206 | 1,215 | 1,170,100 | 1,215 |
| 2023-01-16 | 1,200 | 1,209 | 1,197 | 1,203 | 1,384,700 | 1,203 |
| 2023-01-13 | 1,200 | 1,221 | 1,200 | 1,215 | 1,878,900 | 1,215 |
| 2023-01-12 | 1,216 | 1,233 | 1,213 | 1,216 | 2,948,800 | 1,216 |
| 2023-01-11 | 1,194 | 1,222 | 1,192 | 1,216 | 2,440,000 | 1,216 |
| 2023-01-10 | 1,170 | 1,185 | 1,163 | 1,176 | 2,779,000 | 1,176 |
| 2023-01-06 | 1,162 | 1,186 | 1,159 | 1,180 | 1,689,800 | 1,180 |
| 2023-01-05 | 1,157 | 1,174 | 1,154 | 1,164 | 1,616,100 | 1,164 |
| 2023-01-04 | 1,170 | 1,176 | 1,156 | 1,156 | 1,661,800 | 1,156 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
