7751 キヤノン(株) 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 | 3,609 | 3,635 | 3,594 | 3,620 | 3,453,000 | 3,620 |
| 2023-12-28 | 3,625 | 3,636 | 3,606 | 3,628 | 3,430,400 | 3,628 |
| 2023-12-27 | 3,710 | 3,729 | 3,702 | 3,721 | 4,343,400 | 3,721 |
| 2023-12-26 | 3,697 | 3,704 | 3,687 | 3,700 | 2,282,500 | 3,700 |
| 2023-12-25 | 3,700 | 3,711 | 3,682 | 3,687 | 1,668,500 | 3,687 |
| 2023-12-22 | 3,690 | 3,707 | 3,672 | 3,687 | 2,871,800 | 3,687 |
| 2023-12-21 | 3,661 | 3,695 | 3,657 | 3,686 | 2,720,900 | 3,686 |
| 2023-12-20 | 3,678 | 3,727 | 3,677 | 3,681 | 3,732,900 | 3,681 |
| 2023-12-19 | 3,650 | 3,698 | 3,638 | 3,698 | 5,393,700 | 3,698 |
| 2023-12-18 | 3,627 | 3,644 | 3,583 | 3,600 | 3,786,700 | 3,600 |
| 2023-12-15 | 3,644 | 3,658 | 3,625 | 3,631 | 6,516,600 | 3,631 |
| 2023-12-14 | 3,771 | 3,777 | 3,657 | 3,665 | 6,745,000 | 3,665 |
| 2023-12-13 | 3,789 | 3,797 | 3,774 | 3,780 | 2,217,500 | 3,780 |
| 2023-12-12 | 3,835 | 3,845 | 3,782 | 3,785 | 2,289,800 | 3,785 |
| 2023-12-11 | 3,769 | 3,815 | 3,753 | 3,802 | 3,394,800 | 3,802 |
| 2023-12-08 | 3,753 | 3,760 | 3,708 | 3,722 | 4,878,600 | 3,722 |
| 2023-12-07 | 3,840 | 3,856 | 3,797 | 3,801 | 3,951,200 | 3,801 |
| 2023-12-06 | 3,803 | 3,864 | 3,802 | 3,858 | 3,348,400 | 3,858 |
| 2023-12-05 | 3,823 | 3,851 | 3,805 | 3,814 | 3,577,100 | 3,814 |
| 2023-12-04 | 3,862 | 3,872 | 3,816 | 3,826 | 3,844,200 | 3,826 |
| 2023-12-01 | 3,842 | 3,876 | 3,833 | 3,854 | 6,236,700 | 3,854 |
| 2023-11-30 | 3,750 | 3,807 | 3,732 | 3,807 | 8,146,400 | 3,807 |
| 2023-11-29 | 3,779 | 3,808 | 3,759 | 3,768 | 4,153,400 | 3,768 |
| 2023-11-28 | 3,774 | 3,800 | 3,754 | 3,788 | 3,989,200 | 3,788 |
| 2023-11-27 | 3,766 | 3,778 | 3,738 | 3,745 | 2,921,900 | 3,745 |
| 2023-11-24 | 3,747 | 3,774 | 3,745 | 3,757 | 3,445,100 | 3,757 |
| 2023-11-22 | 3,706 | 3,760 | 3,701 | 3,727 | 2,925,000 | 3,727 |
| 2023-11-21 | 3,690 | 3,724 | 3,669 | 3,706 | 4,003,500 | 3,706 |
| 2023-11-20 | 3,735 | 3,757 | 3,691 | 3,693 | 3,804,200 | 3,693 |
| 2023-11-17 | 3,705 | 3,737 | 3,698 | 3,734 | 2,904,700 | 3,734 |
| 2023-11-16 | 3,710 | 3,742 | 3,707 | 3,722 | 2,110,500 | 3,722 |
| 2023-11-15 | 3,742 | 3,759 | 3,708 | 3,729 | 4,144,500 | 3,729 |
| 2023-11-14 | 3,750 | 3,765 | 3,733 | 3,733 | 3,120,300 | 3,733 |
| 2023-11-13 | 3,707 | 3,732 | 3,695 | 3,729 | 2,525,300 | 3,729 |
| 2023-11-10 | 3,680 | 3,705 | 3,662 | 3,690 | 3,313,800 | 3,690 |
| 2023-11-09 | 3,669 | 3,686 | 3,642 | 3,662 | 2,873,300 | 3,662 |
| 2023-11-08 | 3,687 | 3,687 | 3,642 | 3,657 | 3,123,500 | 3,657 |
| 2023-11-07 | 3,708 | 3,715 | 3,647 | 3,665 | 3,796,400 | 3,665 |
| 2023-11-06 | 3,672 | 3,723 | 3,663 | 3,719 | 4,544,000 | 3,719 |
| 2023-11-02 | 3,641 | 3,666 | 3,626 | 3,638 | 3,452,900 | 3,638 |
| 2023-11-01 | 3,605 | 3,634 | 3,600 | 3,625 | 4,589,800 | 3,625 |
| 2023-10-31 | 3,494 | 3,559 | 3,488 | 3,551 | 4,880,100 | 3,551 |
| 2023-10-30 | 3,459 | 3,503 | 3,422 | 3,494 | 6,565,400 | 3,494 |
| 2023-10-27 | 3,496 | 3,511 | 3,424 | 3,465 | 14,737,400 | 3,465 |
| 2023-10-26 | 3,665 | 3,681 | 3,631 | 3,636 | 3,631,900 | 3,636 |
| 2023-10-25 | 3,635 | 3,693 | 3,626 | 3,675 | 2,997,600 | 3,675 |
| 2023-10-24 | 3,666 | 3,677 | 3,569 | 3,634 | 4,737,800 | 3,634 |
| 2023-10-23 | 3,689 | 3,693 | 3,654 | 3,671 | 3,025,100 | 3,671 |
| 2023-10-20 | 3,776 | 3,780 | 3,695 | 3,695 | 5,250,600 | 3,695 |
| 2023-10-19 | 3,707 | 3,792 | 3,694 | 3,777 | 6,981,000 | 3,777 |
| 2023-10-18 | 3,679 | 3,718 | 3,655 | 3,717 | 3,856,800 | 3,717 |
| 2023-10-17 | 3,663 | 3,692 | 3,646 | 3,677 | 4,224,500 | 3,677 |
| 2023-10-16 | 3,637 | 3,673 | 3,618 | 3,645 | 4,591,600 | 3,645 |
| 2023-10-13 | 3,636 | 3,653 | 3,599 | 3,617 | 2,879,400 | 3,617 |
| 2023-10-12 | 3,636 | 3,668 | 3,633 | 3,653 | 3,517,200 | 3,653 |
| 2023-10-11 | 3,593 | 3,618 | 3,585 | 3,607 | 2,968,400 | 3,607 |
| 2023-10-10 | 3,536 | 3,599 | 3,534 | 3,587 | 2,659,300 | 3,587 |
| 2023-10-06 | 3,511 | 3,540 | 3,505 | 3,505 | 2,696,500 | 3,505 |
| 2023-10-05 | 3,451 | 3,501 | 3,433 | 3,491 | 3,020,900 | 3,491 |
| 2023-10-04 | 3,453 | 3,481 | 3,430 | 3,442 | 4,281,000 | 3,442 |
| 2023-10-03 | 3,572 | 3,578 | 3,506 | 3,512 | 3,654,200 | 3,512 |
| 2023-10-02 | 3,614 | 3,646 | 3,582 | 3,582 | 3,048,400 | 3,582 |
| 2023-09-29 | 3,665 | 3,675 | 3,598 | 3,605 | 4,342,300 | 3,605 |
| 2023-09-28 | 3,659 | 3,702 | 3,643 | 3,664 | 3,949,000 | 3,664 |
| 2023-09-27 | 3,637 | 3,660 | 3,603 | 3,658 | 3,370,100 | 3,658 |
| 2023-09-26 | 3,702 | 3,703 | 3,640 | 3,662 | 2,819,900 | 3,662 |
| 2023-09-25 | 3,663 | 3,693 | 3,660 | 3,679 | 2,070,700 | 3,679 |
| 2023-09-22 | 3,617 | 3,670 | 3,605 | 3,655 | 3,220,000 | 3,655 |
| 2023-09-21 | 3,667 | 3,675 | 3,644 | 3,659 | 2,779,300 | 3,659 |
| 2023-09-20 | 3,704 | 3,705 | 3,660 | 3,667 | 2,936,200 | 3,667 |
| 2023-09-19 | 3,650 | 3,707 | 3,647 | 3,684 | 3,649,600 | 3,684 |
| 2023-09-15 | 3,620 | 3,658 | 3,611 | 3,647 | 5,210,400 | 3,647 |
| 2023-09-14 | 3,588 | 3,616 | 3,577 | 3,609 | 3,086,200 | 3,609 |
| 2023-09-13 | 3,583 | 3,595 | 3,567 | 3,577 | 2,487,000 | 3,577 |
| 2023-09-12 | 3,591 | 3,603 | 3,567 | 3,593 | 2,438,800 | 3,593 |
| 2023-09-11 | 3,584 | 3,588 | 3,570 | 3,579 | 1,798,100 | 3,579 |
| 2023-09-08 | 3,583 | 3,609 | 3,570 | 3,570 | 3,593,600 | 3,570 |
| 2023-09-07 | 3,616 | 3,634 | 3,606 | 3,609 | 2,435,400 | 3,609 |
| 2023-09-06 | 3,610 | 3,637 | 3,601 | 3,632 | 2,643,000 | 3,632 |
| 2023-09-05 | 3,595 | 3,602 | 3,570 | 3,600 | 2,584,900 | 3,600 |
| 2023-09-04 | 3,609 | 3,609 | 3,583 | 3,598 | 2,244,600 | 3,598 |
| 2023-09-01 | 3,571 | 3,607 | 3,568 | 3,597 | 2,283,800 | 3,597 |
| 2023-08-31 | 3,575 | 3,595 | 3,564 | 3,588 | 3,099,900 | 3,588 |
| 2023-08-30 | 3,615 | 3,619 | 3,561 | 3,569 | 2,490,600 | 3,569 |
| 2023-08-29 | 3,612 | 3,623 | 3,596 | 3,599 | 2,066,800 | 3,599 |
| 2023-08-28 | 3,581 | 3,602 | 3,566 | 3,602 | 1,970,300 | 3,602 |
| 2023-08-25 | 3,531 | 3,573 | 3,527 | 3,564 | 2,229,000 | 3,564 |
| 2023-08-24 | 3,549 | 3,573 | 3,533 | 3,556 | 2,055,800 | 3,556 |
| 2023-08-23 | 3,545 | 3,555 | 3,537 | 3,554 | 2,022,100 | 3,554 |
| 2023-08-22 | 3,558 | 3,568 | 3,546 | 3,560 | 2,152,500 | 3,560 |
| 2023-08-21 | 3,533 | 3,554 | 3,521 | 3,529 | 2,290,100 | 3,529 |
| 2023-08-18 | 3,534 | 3,546 | 3,533 | 3,545 | 726,300 | 3,545 |
| 2023-08-17 | 3,560 | 3,582 | 3,527 | 3,571 | 2,327,600 | 3,571 |
| 2023-08-16 | 3,560 | 3,582 | 3,549 | 3,573 | 2,406,400 | 3,573 |
| 2023-08-15 | 3,608 | 3,617 | 3,578 | 3,579 | 1,789,400 | 3,579 |
| 2023-08-14 | 3,666 | 3,667 | 3,585 | 3,587 | 3,168,500 | 3,587 |
| 2023-08-10 | 3,639 | 3,666 | 3,629 | 3,664 | 3,199,100 | 3,664 |
| 2023-08-09 | 3,615 | 3,647 | 3,609 | 3,629 | 3,024,500 | 3,629 |
| 2023-08-08 | 3,618 | 3,639 | 3,613 | 3,638 | 2,698,600 | 3,638 |
| 2023-08-07 | 3,580 | 3,601 | 3,562 | 3,600 | 3,388,000 | 3,600 |
| 2023-08-04 | 3,577 | 3,620 | 3,575 | 3,610 | 3,147,300 | 3,610 |
| 2023-08-03 | 3,660 | 3,665 | 3,600 | 3,600 | 5,327,600 | 3,600 |
| 2023-08-02 | 3,697 | 3,737 | 3,680 | 3,693 | 4,261,000 | 3,693 |
| 2023-08-01 | 3,683 | 3,722 | 3,680 | 3,712 | 3,990,000 | 3,712 |
| 2023-07-31 | 3,650 | 3,694 | 3,633 | 3,673 | 7,639,900 | 3,673 |
| 2023-07-28 | 3,650 | 3,668 | 3,552 | 3,616 | 22,531,900 | 3,616 |
| 2023-07-27 | 3,760 | 3,772 | 3,727 | 3,759 | 3,994,600 | 3,759 |
| 2023-07-26 | 3,762 | 3,775 | 3,738 | 3,773 | 2,590,200 | 3,773 |
| 2023-07-25 | 3,761 | 3,768 | 3,739 | 3,760 | 2,869,800 | 3,760 |
| 2023-07-24 | 3,760 | 3,790 | 3,752 | 3,771 | 3,104,000 | 3,771 |
| 2023-07-21 | 3,748 | 3,768 | 3,733 | 3,733 | 2,725,700 | 3,733 |
| 2023-07-20 | 3,741 | 3,774 | 3,731 | 3,746 | 2,962,300 | 3,746 |
| 2023-07-19 | 3,752 | 3,777 | 3,725 | 3,748 | 3,167,900 | 3,748 |
| 2023-07-18 | 3,674 | 3,728 | 3,667 | 3,727 | 3,560,500 | 3,727 |
| 2023-07-14 | 3,678 | 3,723 | 3,633 | 3,674 | 4,685,800 | 3,674 |
| 2023-07-13 | 3,690 | 3,719 | 3,667 | 3,707 | 3,087,700 | 3,707 |
| 2023-07-12 | 3,733 | 3,741 | 3,695 | 3,700 | 3,171,600 | 3,700 |
| 2023-07-11 | 3,770 | 3,803 | 3,727 | 3,733 | 3,986,000 | 3,733 |
| 2023-07-10 | 3,713 | 3,759 | 3,712 | 3,735 | 4,217,800 | 3,735 |
| 2023-07-07 | 3,780 | 3,784 | 3,723 | 3,725 | 4,484,400 | 3,725 |
| 2023-07-06 | 3,802 | 3,838 | 3,798 | 3,800 | 3,433,300 | 3,800 |
| 2023-07-05 | 3,799 | 3,833 | 3,799 | 3,813 | 3,092,000 | 3,813 |
| 2023-07-04 | 3,816 | 3,829 | 3,796 | 3,810 | 3,364,400 | 3,810 |
| 2023-07-03 | 3,810 | 3,840 | 3,799 | 3,840 | 3,769,200 | 3,840 |
| 2023-06-30 | 3,815 | 3,816 | 3,775 | 3,790 | 4,026,900 | 3,790 |
| 2023-06-29 | 3,830 | 3,857 | 3,789 | 3,822 | 4,996,100 | 3,822 |
| 2023-06-28 | 3,841 | 3,873 | 3,835 | 3,873 | 5,286,100 | 3,873 |
| 2023-06-27 | 3,816 | 3,827 | 3,756 | 3,803 | 4,821,000 | 3,803 |
| 2023-06-26 | 3,789 | 3,825 | 3,782 | 3,807 | 3,233,800 | 3,807 |
| 2023-06-23 | 3,877 | 3,882 | 3,773 | 3,785 | 6,003,300 | 3,785 |
| 2023-06-22 | 3,850 | 3,912 | 3,846 | 3,864 | 4,927,300 | 3,864 |
| 2023-06-21 | 3,879 | 3,908 | 3,838 | 3,852 | 6,006,500 | 3,852 |
| 2023-06-20 | 3,813 | 3,881 | 3,805 | 3,878 | 8,056,200 | 3,878 |
| 2023-06-19 | 3,788 | 3,850 | 3,766 | 3,807 | 6,658,300 | 3,807 |
| 2023-06-16 | 3,740 | 3,809 | 3,713 | 3,788 | 14,955,500 | 3,788 |
| 2023-06-15 | 3,617 | 3,630 | 3,602 | 3,610 | 3,618,100 | 3,610 |
| 2023-06-14 | 3,619 | 3,643 | 3,603 | 3,633 | 5,093,500 | 3,633 |
| 2023-06-13 | 3,592 | 3,618 | 3,580 | 3,609 | 3,638,000 | 3,609 |
| 2023-06-12 | 3,598 | 3,617 | 3,585 | 3,586 | 3,910,100 | 3,586 |
| 2023-06-09 | 3,539 | 3,580 | 3,525 | 3,576 | 6,045,000 | 3,576 |
| 2023-06-08 | 3,539 | 3,543 | 3,506 | 3,524 | 5,033,000 | 3,524 |
| 2023-06-07 | 3,591 | 3,608 | 3,533 | 3,539 | 5,565,800 | 3,539 |
| 2023-06-06 | 3,552 | 3,584 | 3,539 | 3,584 | 4,176,800 | 3,584 |
| 2023-06-05 | 3,535 | 3,567 | 3,528 | 3,567 | 5,254,200 | 3,567 |
| 2023-06-02 | 3,510 | 3,519 | 3,496 | 3,508 | 3,614,900 | 3,508 |
| 2023-06-01 | 3,463 | 3,503 | 3,459 | 3,500 | 4,271,100 | 3,500 |
| 2023-05-31 | 3,470 | 3,497 | 3,457 | 3,461 | 7,687,300 | 3,461 |
| 2023-05-30 | 3,502 | 3,530 | 3,481 | 3,502 | 3,904,100 | 3,502 |
| 2023-05-29 | 3,502 | 3,550 | 3,501 | 3,508 | 6,115,500 | 3,508 |
| 2023-05-26 | 3,499 | 3,514 | 3,466 | 3,473 | 5,555,900 | 3,473 |
| 2023-05-25 | 3,450 | 3,510 | 3,442 | 3,496 | 7,862,000 | 3,496 |
| 2023-05-24 | 3,427 | 3,448 | 3,416 | 3,428 | 4,177,800 | 3,428 |
| 2023-05-23 | 3,447 | 3,459 | 3,415 | 3,427 | 5,847,900 | 3,427 |
| 2023-05-22 | 3,415 | 3,455 | 3,403 | 3,441 | 4,828,900 | 3,441 |
| 2023-05-19 | 3,381 | 3,421 | 3,369 | 3,416 | 7,432,900 | 3,416 |
| 2023-05-18 | 3,316 | 3,375 | 3,306 | 3,367 | 10,320,500 | 3,367 |
| 2023-05-17 | 3,244 | 3,272 | 3,240 | 3,250 | 3,265,000 | 3,250 |
| 2023-05-16 | 3,255 | 3,264 | 3,238 | 3,254 | 3,483,700 | 3,254 |
| 2023-05-15 | 3,228 | 3,245 | 3,217 | 3,245 | 2,304,800 | 3,245 |
| 2023-05-12 | 3,229 | 3,232 | 3,203 | 3,222 | 3,032,100 | 3,222 |
| 2023-05-11 | 3,213 | 3,226 | 3,197 | 3,200 | 2,373,800 | 3,200 |
| 2023-05-10 | 3,251 | 3,256 | 3,213 | 3,219 | 2,634,000 | 3,219 |
| 2023-05-09 | 3,263 | 3,265 | 3,229 | 3,243 | 4,088,700 | 3,243 |
| 2023-05-08 | 3,224 | 3,261 | 3,215 | 3,248 | 5,728,100 | 3,248 |
| 2023-05-02 | 3,221 | 3,230 | 3,202 | 3,230 | 3,697,500 | 3,230 |
| 2023-05-01 | 3,224 | 3,229 | 3,188 | 3,205 | 4,489,100 | 3,205 |
| 2023-04-28 | 3,180 | 3,238 | 3,158 | 3,238 | 8,828,100 | 3,238 |
| 2023-04-27 | 3,079 | 3,164 | 3,061 | 3,162 | 15,086,800 | 3,162 |
| 2023-04-26 | 3,010 | 3,017 | 2,984 | 3,006 | 6,275,000 | 3,006 |
| 2023-04-25 | 2,978 | 3,004 | 2,972 | 2,992.5 | 2,784,900 | 2,992.50 |
| 2023-04-24 | 3,003 | 3,005 | 2,974 | 2,974 | 2,706,100 | 2,974 |
| 2023-04-21 | 2,976.5 | 3,006 | 2,973 | 2,991.5 | 3,351,200 | 2,991.50 |
| 2023-04-20 | 2,950 | 2,989.5 | 2,947.5 | 2,985.5 | 2,698,000 | 2,985.50 |
| 2023-04-19 | 2,960.5 | 2,991 | 2,960 | 2,971.5 | 3,108,000 | 2,971.50 |
| 2023-04-18 | 2,966 | 2,974.5 | 2,956 | 2,968.5 | 2,312,900 | 2,968.50 |
| 2023-04-17 | 2,938 | 2,956 | 2,932.5 | 2,953.5 | 2,260,100 | 2,953.50 |
| 2023-04-14 | 2,930 | 2,943 | 2,913.5 | 2,931.5 | 2,755,200 | 2,931.50 |
| 2023-04-13 | 2,950 | 2,952 | 2,931 | 2,932 | 2,490,200 | 2,932 |
| 2023-04-12 | 2,945 | 2,983 | 2,944 | 2,966 | 3,106,200 | 2,966 |
| 2023-04-11 | 2,940 | 2,953.5 | 2,925.5 | 2,925.5 | 2,605,200 | 2,925.50 |
| 2023-04-10 | 2,925 | 2,940.5 | 2,916 | 2,920.5 | 2,023,600 | 2,920.50 |
| 2023-04-07 | 2,910 | 2,925 | 2,908 | 2,913.5 | 1,674,800 | 2,913.50 |
| 2023-04-06 | 2,914 | 2,927 | 2,908 | 2,913.5 | 2,992,300 | 2,913.50 |
| 2023-04-05 | 2,961 | 2,970 | 2,927 | 2,929 | 3,465,000 | 2,929 |
| 2023-04-04 | 2,979 | 2,987.5 | 2,961.5 | 2,976 | 3,647,300 | 2,976 |
| 2023-04-03 | 2,980 | 2,985 | 2,963 | 2,979.5 | 3,249,400 | 2,979.50 |
| 2023-03-31 | 2,957 | 2,979 | 2,948.5 | 2,955.5 | 3,749,000 | 2,955.50 |
| 2023-03-30 | 2,918 | 2,937.5 | 2,905 | 2,934 | 2,840,100 | 2,934 |
| 2023-03-29 | 2,887 | 2,908.5 | 2,872.5 | 2,907.5 | 3,584,300 | 2,907.50 |
| 2023-03-28 | 2,892 | 2,902 | 2,869.5 | 2,873.5 | 2,630,700 | 2,873.50 |
| 2023-03-27 | 2,893 | 2,896 | 2,872 | 2,879 | 2,835,500 | 2,879 |
| 2023-03-24 | 2,874 | 2,881 | 2,858 | 2,871 | 2,611,600 | 2,871 |
| 2023-03-23 | 2,860 | 2,881.5 | 2,843 | 2,879.5 | 2,473,300 | 2,879.50 |
| 2023-03-22 | 2,890 | 2,895 | 2,867 | 2,880 | 2,918,000 | 2,880 |
| 2023-03-20 | 2,882 | 2,883.5 | 2,852.5 | 2,857 | 2,732,900 | 2,857 |
| 2023-03-17 | 2,876 | 2,894.5 | 2,860 | 2,885 | 3,680,000 | 2,885 |
| 2023-03-16 | 2,810 | 2,862.5 | 2,790.5 | 2,847 | 4,254,800 | 2,847 |
| 2023-03-15 | 2,876 | 2,894.5 | 2,857 | 2,881 | 2,683,200 | 2,881 |
| 2023-03-14 | 2,891.5 | 2,893 | 2,811 | 2,842.5 | 4,546,200 | 2,842.50 |
| 2023-03-13 | 2,939 | 2,946 | 2,899 | 2,920 | 3,542,500 | 2,920 |
| 2023-03-10 | 2,962.5 | 3,000 | 2,947.5 | 2,970 | 6,193,000 | 2,970 |
| 2023-03-09 | 2,966.5 | 2,972.5 | 2,941 | 2,943.5 | 2,665,000 | 2,943.50 |
| 2023-03-08 | 2,931 | 2,949.5 | 2,920.5 | 2,941 | 3,056,200 | 2,941 |
| 2023-03-07 | 2,908 | 2,935.5 | 2,903 | 2,926.5 | 3,793,300 | 2,926.50 |
| 2023-03-06 | 2,944 | 2,963 | 2,935.5 | 2,947 | 3,017,700 | 2,947 |
| 2023-03-03 | 2,927.5 | 2,945 | 2,908.5 | 2,935 | 3,803,600 | 2,935 |
| 2023-03-02 | 2,954.5 | 2,957.5 | 2,918.5 | 2,927.5 | 3,302,500 | 2,927.50 |
| 2023-03-01 | 2,923.5 | 2,954.5 | 2,921.5 | 2,954.5 | 2,387,600 | 2,954.50 |
| 2023-02-28 | 2,970 | 2,972.5 | 2,930.5 | 2,940.5 | 3,609,800 | 2,940.50 |
| 2023-02-27 | 2,977 | 2,986 | 2,964.5 | 2,973.5 | 2,894,300 | 2,973.50 |
| 2023-02-24 | 2,926 | 2,960 | 2,926 | 2,947.5 | 2,556,200 | 2,947.50 |
| 2023-02-22 | 2,953 | 2,955 | 2,920.5 | 2,925.5 | 2,701,900 | 2,925.50 |
| 2023-02-21 | 2,940.5 | 2,972 | 2,930.5 | 2,966.5 | 2,345,700 | 2,966.50 |
| 2023-02-20 | 2,933 | 2,961 | 2,918.5 | 2,960.5 | 2,514,700 | 2,960.50 |
| 2023-02-17 | 2,905 | 2,937 | 2,901 | 2,933 | 2,935,500 | 2,933 |
| 2023-02-16 | 2,898 | 2,912.5 | 2,885.5 | 2,910.5 | 2,577,000 | 2,910.50 |
| 2023-02-15 | 2,888.5 | 2,903 | 2,881 | 2,893.5 | 2,226,800 | 2,893.50 |
| 2023-02-14 | 2,884 | 2,891 | 2,874.5 | 2,881 | 2,118,800 | 2,881 |
| 2023-02-13 | 2,895 | 2,899 | 2,863 | 2,864 | 2,783,600 | 2,864 |
| 2023-02-10 | 2,899.5 | 2,909.5 | 2,891 | 2,901 | 2,640,700 | 2,901 |
| 2023-02-09 | 2,869 | 2,900.5 | 2,865 | 2,899 | 2,536,900 | 2,899 |
| 2023-02-08 | 2,896 | 2,900.5 | 2,874 | 2,883 | 3,343,900 | 2,883 |
| 2023-02-07 | 2,915 | 2,928 | 2,911.5 | 2,914 | 2,431,900 | 2,914 |
| 2023-02-06 | 2,920 | 2,956 | 2,897 | 2,932.5 | 4,096,000 | 2,932.50 |
| 2023-02-03 | 2,861.5 | 2,891 | 2,856.5 | 2,884 | 3,667,800 | 2,884 |
| 2023-02-02 | 2,877.5 | 2,880 | 2,847 | 2,849 | 2,964,600 | 2,849 |
| 2023-02-01 | 2,892 | 2,903.5 | 2,869 | 2,869 | 3,356,200 | 2,869 |
| 2023-01-31 | 2,850 | 2,896.5 | 2,846 | 2,893 | 7,254,100 | 2,893 |
| 2023-01-30 | 2,937.5 | 2,963 | 2,928 | 2,947.5 | 4,204,600 | 2,947.50 |
| 2023-01-27 | 2,955 | 2,958 | 2,938.5 | 2,949.5 | 2,621,000 | 2,949.50 |
| 2023-01-26 | 2,929 | 2,952 | 2,922.5 | 2,945.5 | 3,208,600 | 2,945.50 |
| 2023-01-25 | 2,928 | 2,942 | 2,908 | 2,939 | 3,181,400 | 2,939 |
| 2023-01-24 | 2,907 | 2,915.5 | 2,890 | 2,906 | 3,303,600 | 2,906 |
| 2023-01-23 | 2,877.5 | 2,884 | 2,858 | 2,868 | 2,563,600 | 2,868 |
| 2023-01-20 | 2,826 | 2,860 | 2,810.5 | 2,858 | 2,725,500 | 2,858 |
| 2023-01-19 | 2,837 | 2,855 | 2,825 | 2,828 | 2,460,900 | 2,828 |
| 2023-01-18 | 2,802.5 | 2,869 | 2,788.5 | 2,845 | 4,128,200 | 2,845 |
| 2023-01-17 | 2,758 | 2,807 | 2,758 | 2,800 | 3,702,900 | 2,800 |
| 2023-01-16 | 2,789 | 2,789 | 2,754.5 | 2,761.5 | 4,968,400 | 2,761.50 |
| 2023-01-13 | 2,877.5 | 2,906 | 2,851.5 | 2,851.5 | 3,255,200 | 2,851.50 |
| 2023-01-12 | 2,895 | 2,905 | 2,885.5 | 2,899 | 2,844,200 | 2,899 |
| 2023-01-11 | 2,890 | 2,914.5 | 2,883 | 2,910 | 2,517,800 | 2,910 |
| 2023-01-10 | 2,868.5 | 2,876 | 2,844 | 2,869.5 | 3,374,500 | 2,869.50 |
| 2023-01-06 | 2,831.5 | 2,866 | 2,823.5 | 2,864.5 | 3,262,400 | 2,864.50 |
| 2023-01-05 | 2,830 | 2,849 | 2,815 | 2,833 | 3,684,600 | 2,833 |
| 2023-01-04 | 2,845 | 2,847 | 2,804 | 2,810.5 | 3,626,400 | 2,810.50 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株
