7956 ピジョン(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 | 1,620 | 1,627.5 | 1,611 | 1,624 | 602,300 | 1,624 |
| 2023-12-28 | 1,587.5 | 1,622 | 1,580 | 1,622 | 961,000 | 1,622 |
| 2023-12-27 | 1,628.5 | 1,644 | 1,626.5 | 1,637.5 | 1,393,300 | 1,637.50 |
| 2023-12-26 | 1,612.5 | 1,635 | 1,612 | 1,624.5 | 728,200 | 1,624.50 |
| 2023-12-25 | 1,664.5 | 1,664.5 | 1,625 | 1,625 | 937,500 | 1,625 |
| 2023-12-22 | 1,627.5 | 1,647 | 1,626.5 | 1,644 | 853,500 | 1,644 |
| 2023-12-21 | 1,635 | 1,641 | 1,624 | 1,626.5 | 780,700 | 1,626.50 |
| 2023-12-20 | 1,639 | 1,652 | 1,634 | 1,637.5 | 910,700 | 1,637.50 |
| 2023-12-19 | 1,618.5 | 1,637 | 1,616.5 | 1,632.5 | 825,300 | 1,632.50 |
| 2023-12-18 | 1,605 | 1,618 | 1,599 | 1,616 | 919,100 | 1,616 |
| 2023-12-15 | 1,600 | 1,605.5 | 1,584 | 1,605 | 2,093,600 | 1,605 |
| 2023-12-14 | 1,615.5 | 1,623 | 1,606 | 1,609.5 | 1,014,500 | 1,609.50 |
| 2023-12-13 | 1,615 | 1,623.5 | 1,603 | 1,612 | 1,464,500 | 1,612 |
| 2023-12-12 | 1,636.5 | 1,636.5 | 1,606 | 1,613 | 1,855,600 | 1,613 |
| 2023-12-11 | 1,639.5 | 1,641.5 | 1,616 | 1,625 | 1,390,400 | 1,625 |
| 2023-12-08 | 1,650 | 1,658 | 1,639 | 1,639.5 | 1,149,900 | 1,639.50 |
| 2023-12-07 | 1,669 | 1,674 | 1,652.5 | 1,657.5 | 1,028,400 | 1,657.50 |
| 2023-12-06 | 1,668 | 1,686 | 1,666 | 1,675 | 1,233,800 | 1,675 |
| 2023-12-05 | 1,710 | 1,731 | 1,674 | 1,676 | 1,793,800 | 1,676 |
| 2023-12-04 | 1,705 | 1,730.5 | 1,690 | 1,705 | 1,911,500 | 1,705 |
| 2023-12-01 | 1,699 | 1,715 | 1,685 | 1,686.5 | 1,941,600 | 1,686.50 |
| 2023-11-30 | 1,665 | 1,665.5 | 1,651 | 1,659 | 967,400 | 1,659 |
| 2023-11-29 | 1,646 | 1,672.5 | 1,645 | 1,668 | 891,800 | 1,668 |
| 2023-11-28 | 1,651.5 | 1,655 | 1,639 | 1,652.5 | 773,000 | 1,652.50 |
| 2023-11-27 | 1,661 | 1,664.5 | 1,644.5 | 1,648.5 | 729,600 | 1,648.50 |
| 2023-11-24 | 1,647 | 1,657.5 | 1,637 | 1,655 | 770,200 | 1,655 |
| 2023-11-22 | 1,618 | 1,634.5 | 1,610 | 1,631 | 822,100 | 1,631 |
| 2023-11-21 | 1,618 | 1,629 | 1,606 | 1,613 | 1,402,800 | 1,613 |
| 2023-11-20 | 1,645 | 1,656.5 | 1,637 | 1,637 | 1,065,000 | 1,637 |
| 2023-11-17 | 1,660 | 1,661.5 | 1,647.5 | 1,656 | 860,100 | 1,656 |
| 2023-11-16 | 1,686 | 1,697.5 | 1,658.5 | 1,660 | 1,038,600 | 1,660 |
| 2023-11-15 | 1,678 | 1,693.5 | 1,668.5 | 1,693.5 | 1,411,600 | 1,693.50 |
| 2023-11-14 | 1,634 | 1,657.5 | 1,631 | 1,650 | 1,087,800 | 1,650 |
| 2023-11-13 | 1,630 | 1,632.5 | 1,611 | 1,623.5 | 904,800 | 1,623.50 |
| 2023-11-10 | 1,618 | 1,626.5 | 1,598 | 1,626.5 | 679,400 | 1,626.50 |
| 2023-11-09 | 1,570.5 | 1,618.5 | 1,556 | 1,614.5 | 2,034,700 | 1,614.50 |
| 2023-11-08 | 1,601 | 1,609 | 1,583.5 | 1,597.5 | 1,361,500 | 1,597.50 |
| 2023-11-07 | 1,633 | 1,634.5 | 1,596 | 1,600 | 1,493,000 | 1,600 |
| 2023-11-06 | 1,640 | 1,646.5 | 1,624 | 1,638 | 938,800 | 1,638 |
| 2023-11-02 | 1,624 | 1,631.5 | 1,613 | 1,631.5 | 728,400 | 1,631.50 |
| 2023-11-01 | 1,614 | 1,621 | 1,597.5 | 1,614.5 | 634,200 | 1,614.50 |
| 2023-10-31 | 1,578 | 1,602.5 | 1,575 | 1,600.5 | 634,100 | 1,600.50 |
| 2023-10-30 | 1,609.5 | 1,609.5 | 1,568 | 1,573 | 1,127,200 | 1,573 |
| 2023-10-27 | 1,611 | 1,618.5 | 1,596 | 1,618.5 | 653,400 | 1,618.50 |
| 2023-10-26 | 1,622 | 1,637.5 | 1,606.5 | 1,617.5 | 574,900 | 1,617.50 |
| 2023-10-25 | 1,632 | 1,638.5 | 1,620 | 1,621.5 | 608,200 | 1,621.50 |
| 2023-10-24 | 1,589 | 1,631 | 1,588 | 1,627.5 | 802,900 | 1,627.50 |
| 2023-10-23 | 1,605 | 1,623.5 | 1,601.5 | 1,606.5 | 690,700 | 1,606.50 |
| 2023-10-20 | 1,615.5 | 1,615.5 | 1,601 | 1,607 | 512,600 | 1,607 |
| 2023-10-19 | 1,607.5 | 1,623.5 | 1,604 | 1,615.5 | 451,100 | 1,615.50 |
| 2023-10-18 | 1,611 | 1,615.5 | 1,598 | 1,613 | 518,400 | 1,613 |
| 2023-10-17 | 1,599 | 1,613 | 1,591 | 1,599.5 | 488,500 | 1,599.50 |
| 2023-10-16 | 1,619.5 | 1,630 | 1,589.5 | 1,593 | 806,400 | 1,593 |
| 2023-10-13 | 1,632 | 1,632.5 | 1,604 | 1,613 | 918,500 | 1,613 |
| 2023-10-12 | 1,651 | 1,652 | 1,637.5 | 1,640.5 | 695,000 | 1,640.50 |
| 2023-10-11 | 1,668 | 1,670.5 | 1,652 | 1,655 | 522,000 | 1,655 |
| 2023-10-10 | 1,661.5 | 1,671 | 1,652 | 1,667.5 | 544,600 | 1,667.50 |
| 2023-10-06 | 1,672 | 1,674.5 | 1,658 | 1,661.5 | 492,500 | 1,661.50 |
| 2023-10-05 | 1,663.5 | 1,681.5 | 1,655 | 1,666 | 628,300 | 1,666 |
| 2023-10-04 | 1,630 | 1,674 | 1,630 | 1,665.5 | 1,002,400 | 1,665.50 |
| 2023-10-03 | 1,688 | 1,690 | 1,640.5 | 1,644 | 943,900 | 1,644 |
| 2023-10-02 | 1,700 | 1,701.5 | 1,665 | 1,665 | 992,700 | 1,665 |
| 2023-09-29 | 1,708 | 1,714.5 | 1,683 | 1,688.5 | 812,000 | 1,688.50 |
| 2023-09-28 | 1,704 | 1,707 | 1,685.5 | 1,699 | 908,300 | 1,699 |
| 2023-09-27 | 1,694 | 1,709.5 | 1,685 | 1,709.5 | 709,800 | 1,709.50 |
| 2023-09-26 | 1,691 | 1,702.5 | 1,683.5 | 1,693.5 | 662,900 | 1,693.50 |
| 2023-09-25 | 1,668 | 1,696 | 1,663.5 | 1,687.5 | 629,500 | 1,687.50 |
| 2023-09-22 | 1,676 | 1,679 | 1,664 | 1,668 | 759,500 | 1,668 |
| 2023-09-21 | 1,701 | 1,704.5 | 1,677 | 1,678 | 693,800 | 1,678 |
| 2023-09-20 | 1,701 | 1,709 | 1,690 | 1,695 | 779,200 | 1,695 |
| 2023-09-19 | 1,699 | 1,702 | 1,684 | 1,693.5 | 919,200 | 1,693.50 |
| 2023-09-15 | 1,691 | 1,705.5 | 1,684.5 | 1,701.5 | 807,000 | 1,701.50 |
| 2023-09-14 | 1,684 | 1,688 | 1,674.5 | 1,686.5 | 734,400 | 1,686.50 |
| 2023-09-13 | 1,680.5 | 1,690 | 1,676 | 1,683 | 577,600 | 1,683 |
| 2023-09-12 | 1,673 | 1,688.5 | 1,668.5 | 1,677 | 1,002,700 | 1,677 |
| 2023-09-11 | 1,686 | 1,692.5 | 1,671.5 | 1,673.5 | 652,500 | 1,673.50 |
| 2023-09-08 | 1,698 | 1,704.5 | 1,674.5 | 1,682.5 | 1,613,300 | 1,682.50 |
| 2023-09-07 | 1,709.5 | 1,711.5 | 1,695 | 1,707 | 1,035,600 | 1,707 |
| 2023-09-06 | 1,718 | 1,719 | 1,708 | 1,713.5 | 507,700 | 1,713.50 |
| 2023-09-05 | 1,716 | 1,718 | 1,703.5 | 1,709 | 652,900 | 1,709 |
| 2023-09-04 | 1,731 | 1,734 | 1,705 | 1,716 | 944,000 | 1,716 |
| 2023-09-01 | 1,682 | 1,720 | 1,678.5 | 1,718 | 1,437,200 | 1,718 |
| 2023-08-31 | 1,695 | 1,701.5 | 1,673 | 1,689 | 1,438,600 | 1,689 |
| 2023-08-30 | 1,712.5 | 1,723 | 1,693 | 1,700 | 1,151,600 | 1,700 |
| 2023-08-29 | 1,707 | 1,724 | 1,704.5 | 1,710 | 1,696,200 | 1,710 |
| 2023-08-28 | 1,669.5 | 1,693 | 1,664 | 1,674 | 1,591,300 | 1,674 |
| 2023-08-25 | 1,715 | 1,716.5 | 1,686 | 1,687 | 1,604,100 | 1,687 |
| 2023-08-24 | 1,719.5 | 1,729 | 1,713.5 | 1,720 | 939,000 | 1,720 |
| 2023-08-23 | 1,750 | 1,755 | 1,737.5 | 1,743 | 662,100 | 1,743 |
| 2023-08-22 | 1,738.5 | 1,751 | 1,732.5 | 1,748.5 | 555,400 | 1,748.50 |
| 2023-08-21 | 1,712 | 1,748 | 1,712 | 1,740 | 1,209,000 | 1,740 |
| 2023-08-18 | 1,703 | 1,719 | 1,699 | 1,711 | 288,500 | 1,711 |
| 2023-08-17 | 1,713.5 | 1,727.5 | 1,695 | 1,713.5 | 915,400 | 1,713.50 |
| 2023-08-16 | 1,743 | 1,752 | 1,715 | 1,717.5 | 1,509,900 | 1,717.50 |
| 2023-08-15 | 1,790 | 1,801.5 | 1,758 | 1,761 | 2,136,600 | 1,761 |
| 2023-08-14 | 1,838 | 1,864.5 | 1,822 | 1,841 | 1,558,600 | 1,841 |
| 2023-08-10 | 1,870 | 1,870 | 1,791 | 1,813 | 3,797,500 | 1,813 |
| 2023-08-09 | 1,930.5 | 1,952 | 1,903 | 1,946.5 | 1,326,100 | 1,946.50 |
| 2023-08-08 | 1,935 | 1,950.5 | 1,923 | 1,944 | 944,100 | 1,944 |
| 2023-08-07 | 1,891.5 | 1,934.5 | 1,883.5 | 1,934 | 935,600 | 1,934 |
| 2023-08-04 | 1,873 | 1,894.5 | 1,865 | 1,893.5 | 982,100 | 1,893.50 |
| 2023-08-03 | 1,900 | 1,900 | 1,878 | 1,880 | 719,000 | 1,880 |
| 2023-08-02 | 1,905 | 1,917 | 1,898 | 1,910.5 | 834,400 | 1,910.50 |
| 2023-08-01 | 1,939.5 | 1,944.5 | 1,918 | 1,920.5 | 510,500 | 1,920.50 |
| 2023-07-31 | 1,936.5 | 1,940.5 | 1,909.5 | 1,920 | 590,100 | 1,920 |
| 2023-07-28 | 1,906.5 | 1,920.5 | 1,903 | 1,915.5 | 710,300 | 1,915.50 |
| 2023-07-27 | 1,916 | 1,923 | 1,907.5 | 1,922.5 | 496,400 | 1,922.50 |
| 2023-07-26 | 1,911 | 1,926.5 | 1,905 | 1,924.5 | 488,300 | 1,924.50 |
| 2023-07-25 | 1,916.5 | 1,921.5 | 1,906 | 1,910.5 | 600,700 | 1,910.50 |
| 2023-07-24 | 1,923.5 | 1,931.5 | 1,919 | 1,925 | 483,100 | 1,925 |
| 2023-07-21 | 1,914 | 1,927 | 1,908 | 1,919.5 | 444,500 | 1,919.50 |
| 2023-07-20 | 1,936 | 1,939.5 | 1,912.5 | 1,914 | 724,200 | 1,914 |
| 2023-07-19 | 1,926 | 1,931 | 1,903 | 1,914.5 | 858,200 | 1,914.50 |
| 2023-07-18 | 1,926 | 1,934.5 | 1,914 | 1,923.5 | 559,600 | 1,923.50 |
| 2023-07-14 | 1,940 | 1,943 | 1,922 | 1,932.5 | 635,700 | 1,932.50 |
| 2023-07-13 | 1,969.5 | 1,969.5 | 1,941 | 1,945 | 761,100 | 1,945 |
| 2023-07-12 | 2,005.5 | 2,011.5 | 1,969 | 1,969.5 | 1,003,900 | 1,969.50 |
| 2023-07-11 | 2,045 | 2,046 | 2,025.5 | 2,028.5 | 536,100 | 2,028.50 |
| 2023-07-10 | 1,997 | 2,032 | 1,991 | 2,021 | 637,100 | 2,021 |
| 2023-07-07 | 2,008.5 | 2,023.5 | 1,998 | 1,998 | 432,800 | 1,998 |
| 2023-07-06 | 2,022 | 2,027 | 2,004.5 | 2,007.5 | 392,800 | 2,007.50 |
| 2023-07-05 | 2,029.5 | 2,036 | 2,018.5 | 2,022.5 | 415,600 | 2,022.50 |
| 2023-07-04 | 2,018 | 2,048.5 | 2,012 | 2,036 | 988,000 | 2,036 |
| 2023-07-03 | 2,013 | 2,033 | 2,010.5 | 2,019 | 1,011,600 | 2,019 |
| 2023-06-30 | 2,000 | 2,002 | 1,967 | 1,984.5 | 1,258,000 | 1,984.50 |
| 2023-06-29 | 2,000 | 2,022 | 1,992.5 | 2,008 | 791,300 | 2,008 |
| 2023-06-28 | 2,019.5 | 2,048.5 | 2,017 | 2,048.5 | 1,187,100 | 2,048.50 |
| 2023-06-27 | 2,040 | 2,040 | 2,015 | 2,026.5 | 767,600 | 2,026.50 |
| 2023-06-26 | 2,028.5 | 2,049 | 2,010 | 2,046.5 | 733,400 | 2,046.50 |
| 2023-06-23 | 2,046.5 | 2,052 | 2,012.5 | 2,030.5 | 840,600 | 2,030.50 |
| 2023-06-22 | 2,065 | 2,081 | 2,041 | 2,045.5 | 830,300 | 2,045.50 |
| 2023-06-21 | 2,090 | 2,097 | 2,065.5 | 2,067.5 | 616,500 | 2,067.50 |
| 2023-06-20 | 2,098 | 2,104.5 | 2,060.5 | 2,082.5 | 524,100 | 2,082.50 |
| 2023-06-19 | 2,101.5 | 2,124.5 | 2,099 | 2,115 | 634,100 | 2,115 |
| 2023-06-16 | 2,046.5 | 2,075.5 | 2,040 | 2,075.5 | 1,229,700 | 2,075.50 |
| 2023-06-15 | 2,090 | 2,094 | 2,046.5 | 2,055.5 | 792,400 | 2,055.50 |
| 2023-06-14 | 2,125.5 | 2,131.5 | 2,106.5 | 2,106.5 | 579,100 | 2,106.50 |
| 2023-06-13 | 2,160 | 2,166.5 | 2,106.5 | 2,108.5 | 743,000 | 2,108.50 |
| 2023-06-12 | 2,129 | 2,160 | 2,129 | 2,160 | 656,900 | 2,160 |
| 2023-06-09 | 2,099.5 | 2,113 | 2,085 | 2,109.5 | 641,900 | 2,109.50 |
| 2023-06-08 | 2,088 | 2,094.5 | 2,062 | 2,065 | 390,600 | 2,065 |
| 2023-06-07 | 2,097 | 2,119.5 | 2,083.5 | 2,089.5 | 566,300 | 2,089.50 |
| 2023-06-06 | 2,060 | 2,104.5 | 2,058 | 2,100.5 | 551,100 | 2,100.50 |
| 2023-06-05 | 2,098.5 | 2,110 | 2,068 | 2,071 | 623,500 | 2,071 |
| 2023-06-02 | 2,027 | 2,082 | 2,027 | 2,076 | 740,400 | 2,076 |
| 2023-06-01 | 1,993 | 2,020 | 1,987 | 2,012 | 524,400 | 2,012 |
| 2023-05-31 | 1,992 | 2,009 | 1,979 | 1,983 | 791,400 | 1,983 |
| 2023-05-30 | 2,035 | 2,039 | 2,003 | 2,010 | 428,700 | 2,010 |
| 2023-05-29 | 2,065 | 2,067 | 2,040 | 2,042 | 340,800 | 2,042 |
| 2023-05-26 | 2,060 | 2,064 | 2,042 | 2,057 | 468,800 | 2,057 |
| 2023-05-25 | 2,123 | 2,123 | 2,061 | 2,061 | 435,400 | 2,061 |
| 2023-05-24 | 2,112 | 2,117 | 2,080 | 2,103 | 583,300 | 2,103 |
| 2023-05-23 | 2,133 | 2,159 | 2,116 | 2,125 | 486,900 | 2,125 |
| 2023-05-22 | 2,141 | 2,157 | 2,121 | 2,139 | 533,500 | 2,139 |
| 2023-05-19 | 2,170 | 2,172 | 2,135 | 2,154 | 394,600 | 2,154 |
| 2023-05-18 | 2,183 | 2,190 | 2,135 | 2,158 | 515,300 | 2,158 |
| 2023-05-17 | 2,230 | 2,235 | 2,178 | 2,179 | 586,300 | 2,179 |
| 2023-05-16 | 2,222 | 2,237 | 2,206 | 2,230 | 385,200 | 2,230 |
| 2023-05-15 | 2,179 | 2,220 | 2,179 | 2,204 | 576,400 | 2,204 |
| 2023-05-12 | 2,050 | 2,204 | 2,050 | 2,154 | 1,133,800 | 2,154 |
| 2023-05-11 | 2,087 | 2,102 | 2,061 | 2,100 | 600,300 | 2,100 |
| 2023-05-10 | 2,134 | 2,145 | 2,100 | 2,106 | 469,800 | 2,106 |
| 2023-05-09 | 2,109 | 2,123 | 2,098 | 2,114 | 533,100 | 2,114 |
| 2023-05-08 | 2,109 | 2,134 | 2,105 | 2,117 | 456,300 | 2,117 |
| 2023-05-02 | 2,149 | 2,158 | 2,114 | 2,128 | 429,100 | 2,128 |
| 2023-05-01 | 2,130 | 2,146 | 2,130 | 2,145 | 408,200 | 2,145 |
| 2023-04-28 | 2,110 | 2,118 | 2,102 | 2,112 | 553,000 | 2,112 |
| 2023-04-27 | 2,062 | 2,082 | 2,056 | 2,073 | 533,000 | 2,073 |
| 2023-04-26 | 2,034 | 2,080 | 2,031 | 2,062 | 386,000 | 2,062 |
| 2023-04-25 | 2,046 | 2,053 | 2,031 | 2,038 | 467,900 | 2,038 |
| 2023-04-24 | 2,059 | 2,064 | 2,039 | 2,046 | 311,200 | 2,046 |
| 2023-04-21 | 2,068 | 2,070 | 2,025 | 2,031 | 500,200 | 2,031 |
| 2023-04-20 | 2,057 | 2,066 | 2,046 | 2,060 | 322,500 | 2,060 |
| 2023-04-19 | 2,061 | 2,067 | 2,040 | 2,057 | 344,700 | 2,057 |
| 2023-04-18 | 2,039 | 2,077 | 2,034 | 2,074 | 451,900 | 2,074 |
| 2023-04-17 | 2,041 | 2,045 | 2,013 | 2,034 | 366,900 | 2,034 |
| 2023-04-14 | 2,057 | 2,060 | 2,028 | 2,035 | 629,000 | 2,035 |
| 2023-04-13 | 2,052 | 2,057 | 2,040 | 2,047 | 338,400 | 2,047 |
| 2023-04-12 | 2,030 | 2,060 | 2,027 | 2,049 | 202,500 | 2,049 |
| 2023-04-11 | 2,045 | 2,054 | 2,021 | 2,021 | 269,500 | 2,021 |
| 2023-04-10 | 2,035 | 2,037 | 2,010 | 2,023 | 216,200 | 2,023 |
| 2023-04-07 | 2,045 | 2,047 | 2,015 | 2,020 | 253,600 | 2,020 |
| 2023-04-06 | 2,031 | 2,055 | 2,018 | 2,045 | 389,100 | 2,045 |
| 2023-04-05 | 2,102 | 2,103 | 2,048 | 2,053 | 369,000 | 2,053 |
| 2023-04-04 | 2,042 | 2,091 | 2,031 | 2,088 | 596,800 | 2,088 |
| 2023-04-03 | 2,056 | 2,056 | 2,030 | 2,041 | 428,600 | 2,041 |
| 2023-03-31 | 2,055 | 2,076 | 2,046 | 2,049 | 557,000 | 2,049 |
| 2023-03-30 | 2,083 | 2,089 | 2,053 | 2,065 | 326,600 | 2,065 |
| 2023-03-29 | 2,067 | 2,096 | 2,057 | 2,094 | 463,700 | 2,094 |
| 2023-03-28 | 2,073 | 2,079 | 2,050 | 2,058 | 244,100 | 2,058 |
| 2023-03-27 | 2,057 | 2,072 | 2,047 | 2,056 | 250,500 | 2,056 |
| 2023-03-24 | 2,065 | 2,065 | 2,033 | 2,058 | 337,700 | 2,058 |
| 2023-03-23 | 2,057 | 2,066 | 2,030 | 2,062 | 397,600 | 2,062 |
| 2023-03-22 | 2,034 | 2,053 | 2,025 | 2,040 | 401,300 | 2,040 |
| 2023-03-20 | 2,031 | 2,039 | 2,010 | 2,013 | 387,200 | 2,013 |
| 2023-03-17 | 2,023 | 2,041 | 2,010 | 2,039 | 433,100 | 2,039 |
| 2023-03-16 | 1,972 | 2,019 | 1,970 | 2,018 | 342,400 | 2,018 |
| 2023-03-15 | 1,986 | 2,004 | 1,976 | 1,984 | 299,600 | 1,984 |
| 2023-03-14 | 1,990 | 1,990 | 1,951 | 1,975 | 551,900 | 1,975 |
| 2023-03-13 | 2,007 | 2,014 | 1,982 | 2,005 | 406,400 | 2,005 |
| 2023-03-10 | 2,055 | 2,068 | 2,014 | 2,022 | 574,000 | 2,022 |
| 2023-03-09 | 2,060 | 2,076 | 2,054 | 2,068 | 328,200 | 2,068 |
| 2023-03-08 | 2,053 | 2,058 | 2,032 | 2,053 | 400,700 | 2,053 |
| 2023-03-07 | 2,051 | 2,063 | 2,041 | 2,053 | 420,200 | 2,053 |
| 2023-03-06 | 2,064 | 2,085 | 2,052 | 2,056 | 415,500 | 2,056 |
| 2023-03-03 | 2,053 | 2,082 | 2,046 | 2,067 | 463,700 | 2,067 |
| 2023-03-02 | 2,009 | 2,027 | 1,991 | 2,027 | 475,400 | 2,027 |
| 2023-03-01 | 2,056 | 2,060 | 2,011 | 2,017 | 1,070,800 | 2,017 |
| 2023-02-28 | 2,085 | 2,112 | 2,078 | 2,098 | 516,900 | 2,098 |
| 2023-02-27 | 2,052 | 2,084 | 2,045 | 2,073 | 550,500 | 2,073 |
| 2023-02-24 | 2,080 | 2,089 | 2,054 | 2,057 | 561,200 | 2,057 |
| 2023-02-22 | 2,123 | 2,125 | 2,033 | 2,071 | 942,600 | 2,071 |
| 2023-02-21 | 2,168 | 2,193 | 2,121 | 2,122 | 722,400 | 2,122 |
| 2023-02-20 | 2,191 | 2,208 | 2,182 | 2,200 | 368,800 | 2,200 |
| 2023-02-17 | 2,196 | 2,212 | 2,182 | 2,184 | 405,500 | 2,184 |
| 2023-02-16 | 2,165 | 2,224 | 2,147 | 2,215 | 1,019,000 | 2,215 |
| 2023-02-15 | 2,132 | 2,189 | 2,112 | 2,115 | 1,085,800 | 2,115 |
| 2023-02-14 | 2,132 | 2,138 | 2,100 | 2,127 | 945,800 | 2,127 |
| 2023-02-13 | 2,125 | 2,129 | 2,068 | 2,091 | 574,000 | 2,091 |
| 2023-02-10 | 2,100 | 2,144 | 2,100 | 2,140 | 598,400 | 2,140 |
| 2023-02-09 | 2,116 | 2,148 | 2,104 | 2,115 | 584,800 | 2,115 |
| 2023-02-08 | 2,079 | 2,120 | 2,078 | 2,118 | 859,500 | 2,118 |
| 2023-02-07 | 2,043 | 2,076 | 2,043 | 2,065 | 368,400 | 2,065 |
| 2023-02-06 | 2,047 | 2,047 | 2,027 | 2,033 | 249,200 | 2,033 |
| 2023-02-03 | 2,038 | 2,045 | 2,013 | 2,016 | 384,500 | 2,016 |
| 2023-02-02 | 2,036 | 2,055 | 2,021 | 2,047 | 364,000 | 2,047 |
| 2023-02-01 | 2,062 | 2,096 | 2,044 | 2,045 | 662,100 | 2,045 |
| 2023-01-31 | 2,058 | 2,067 | 2,024 | 2,058 | 483,200 | 2,058 |
| 2023-01-30 | 2,041 | 2,052 | 2,027 | 2,037 | 446,400 | 2,037 |
| 2023-01-27 | 2,039 | 2,056 | 2,029 | 2,051 | 506,900 | 2,051 |
| 2023-01-26 | 2,046 | 2,063 | 2,031 | 2,047 | 446,200 | 2,047 |
| 2023-01-25 | 2,069 | 2,082 | 2,042 | 2,057 | 683,800 | 2,057 |
| 2023-01-24 | 2,024 | 2,067 | 2,003 | 2,065 | 798,400 | 2,065 |
| 2023-01-23 | 1,992 | 2,027 | 1,980 | 2,015 | 850,200 | 2,015 |
| 2023-01-20 | 1,970 | 1,972 | 1,947 | 1,956 | 418,400 | 1,956 |
| 2023-01-19 | 1,972 | 1,984 | 1,955 | 1,977 | 515,700 | 1,977 |
| 2023-01-18 | 1,980 | 1,999 | 1,944 | 1,984 | 801,300 | 1,984 |
| 2023-01-17 | 1,973 | 2,014 | 1,956 | 1,998 | 656,500 | 1,998 |
| 2023-01-16 | 1,950 | 1,964 | 1,932 | 1,953 | 655,200 | 1,953 |
| 2023-01-13 | 2,012 | 2,022 | 1,965 | 1,971 | 525,700 | 1,971 |
| 2023-01-12 | 2,049 | 2,060 | 1,989 | 1,998 | 616,900 | 1,998 |
| 2023-01-11 | 2,057 | 2,068 | 2,037 | 2,044 | 643,300 | 2,044 |
| 2023-01-10 | 2,076 | 2,078 | 2,036 | 2,070 | 502,400 | 2,070 |
| 2023-01-06 | 2,118 | 2,129 | 2,076 | 2,081 | 550,100 | 2,081 |
| 2023-01-05 | 2,124 | 2,124 | 2,083 | 2,099 | 762,300 | 2,099 |
| 2023-01-04 | 2,146 | 2,150 | 2,110 | 2,144 | 503,400 | 2,144 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
