8167 (株)リテールパートナーズ 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 | 1,680 | 1,680 | 1,653 | 1,667 | 26,000 | 1,667 |
| 2023-12-28 | 1,664 | 1,680 | 1,658 | 1,680 | 21,100 | 1,680 |
| 2023-12-27 | 1,639 | 1,666 | 1,631 | 1,666 | 42,000 | 1,666 |
| 2023-12-26 | 1,594 | 1,622 | 1,594 | 1,621 | 21,800 | 1,621 |
| 2023-12-25 | 1,607 | 1,612 | 1,586 | 1,594 | 13,500 | 1,594 |
| 2023-12-22 | 1,587 | 1,609 | 1,584 | 1,598 | 19,600 | 1,598 |
| 2023-12-21 | 1,584 | 1,590 | 1,574 | 1,575 | 26,100 | 1,575 |
| 2023-12-20 | 1,586 | 1,617 | 1,572 | 1,610 | 33,500 | 1,610 |
| 2023-12-19 | 1,541 | 1,595 | 1,541 | 1,595 | 63,200 | 1,595 |
| 2023-12-18 | 1,513 | 1,546 | 1,499 | 1,534 | 44,900 | 1,534 |
| 2023-12-15 | 1,592 | 1,597 | 1,542 | 1,553 | 49,900 | 1,553 |
| 2023-12-14 | 1,622 | 1,634 | 1,590 | 1,597 | 45,600 | 1,597 |
| 2023-12-13 | 1,668 | 1,677 | 1,625 | 1,631 | 38,700 | 1,631 |
| 2023-12-12 | 1,711 | 1,721 | 1,672 | 1,672 | 31,500 | 1,672 |
| 2023-12-11 | 1,754 | 1,754 | 1,675 | 1,711 | 48,000 | 1,711 |
| 2023-12-08 | 1,775 | 1,792 | 1,737 | 1,748 | 57,900 | 1,748 |
| 2023-12-07 | 1,802 | 1,821 | 1,791 | 1,796 | 25,200 | 1,796 |
| 2023-12-06 | 1,783 | 1,840 | 1,783 | 1,836 | 28,800 | 1,836 |
| 2023-12-05 | 1,775 | 1,813 | 1,775 | 1,775 | 30,500 | 1,775 |
| 2023-12-04 | 1,786 | 1,800 | 1,777 | 1,793 | 20,000 | 1,793 |
| 2023-12-01 | 1,783 | 1,815 | 1,780 | 1,786 | 30,300 | 1,786 |
| 2023-11-30 | 1,825 | 1,825 | 1,776 | 1,778 | 40,200 | 1,778 |
| 2023-11-29 | 1,816 | 1,845 | 1,811 | 1,811 | 20,600 | 1,811 |
| 2023-11-28 | 1,769 | 1,818 | 1,764 | 1,818 | 31,800 | 1,818 |
| 2023-11-27 | 1,807 | 1,815 | 1,769 | 1,769 | 30,700 | 1,769 |
| 2023-11-24 | 1,789 | 1,822 | 1,786 | 1,813 | 40,200 | 1,813 |
| 2023-11-22 | 1,746 | 1,792 | 1,733 | 1,789 | 31,000 | 1,789 |
| 2023-11-21 | 1,782 | 1,798 | 1,753 | 1,764 | 37,200 | 1,764 |
| 2023-11-20 | 1,820 | 1,832 | 1,784 | 1,794 | 50,800 | 1,794 |
| 2023-11-17 | 1,767 | 1,820 | 1,767 | 1,820 | 32,800 | 1,820 |
| 2023-11-16 | 1,783 | 1,784 | 1,759 | 1,765 | 25,100 | 1,765 |
| 2023-11-15 | 1,790 | 1,807 | 1,768 | 1,801 | 29,400 | 1,801 |
| 2023-11-14 | 1,785 | 1,800 | 1,763 | 1,784 | 21,600 | 1,784 |
| 2023-11-13 | 1,790 | 1,810 | 1,762 | 1,765 | 34,500 | 1,765 |
| 2023-11-10 | 1,769 | 1,796 | 1,756 | 1,796 | 27,200 | 1,796 |
| 2023-11-09 | 1,762 | 1,773 | 1,733 | 1,772 | 19,000 | 1,772 |
| 2023-11-08 | 1,775 | 1,776 | 1,735 | 1,762 | 40,400 | 1,762 |
| 2023-11-07 | 1,757 | 1,787 | 1,757 | 1,764 | 28,300 | 1,764 |
| 2023-11-06 | 1,750 | 1,767 | 1,738 | 1,757 | 42,900 | 1,757 |
| 2023-11-02 | 1,735 | 1,760 | 1,705 | 1,715 | 34,100 | 1,715 |
| 2023-11-01 | 1,710 | 1,745 | 1,710 | 1,734 | 45,600 | 1,734 |
| 2023-10-31 | 1,643 | 1,709 | 1,643 | 1,709 | 43,900 | 1,709 |
| 2023-10-30 | 1,684 | 1,694 | 1,655 | 1,657 | 37,500 | 1,657 |
| 2023-10-27 | 1,701 | 1,719 | 1,698 | 1,718 | 38,700 | 1,718 |
| 2023-10-26 | 1,718 | 1,737 | 1,680 | 1,710 | 46,300 | 1,710 |
| 2023-10-25 | 1,718 | 1,739 | 1,714 | 1,719 | 37,900 | 1,719 |
| 2023-10-24 | 1,695 | 1,712 | 1,665 | 1,702 | 28,100 | 1,702 |
| 2023-10-23 | 1,704 | 1,715 | 1,694 | 1,695 | 31,200 | 1,695 |
| 2023-10-20 | 1,689 | 1,716 | 1,684 | 1,705 | 24,500 | 1,705 |
| 2023-10-19 | 1,655 | 1,702 | 1,655 | 1,689 | 30,900 | 1,689 |
| 2023-10-18 | 1,683 | 1,688 | 1,634 | 1,688 | 26,100 | 1,688 |
| 2023-10-17 | 1,619 | 1,673 | 1,619 | 1,669 | 35,100 | 1,669 |
| 2023-10-16 | 1,680 | 1,682 | 1,605 | 1,619 | 56,300 | 1,619 |
| 2023-10-13 | 1,726 | 1,738 | 1,686 | 1,696 | 60,100 | 1,696 |
| 2023-10-12 | 1,722 | 1,746 | 1,719 | 1,744 | 35,900 | 1,744 |
| 2023-10-11 | 1,736 | 1,744 | 1,710 | 1,722 | 48,400 | 1,722 |
| 2023-10-10 | 1,725 | 1,750 | 1,725 | 1,736 | 26,900 | 1,736 |
| 2023-10-06 | 1,736 | 1,755 | 1,723 | 1,725 | 26,200 | 1,725 |
| 2023-10-05 | 1,677 | 1,725 | 1,677 | 1,719 | 40,300 | 1,719 |
| 2023-10-04 | 1,710 | 1,720 | 1,682 | 1,682 | 36,400 | 1,682 |
| 2023-10-03 | 1,728 | 1,750 | 1,712 | 1,722 | 37,000 | 1,722 |
| 2023-10-02 | 1,747 | 1,760 | 1,716 | 1,725 | 45,300 | 1,725 |
| 2023-09-29 | 1,771 | 1,773 | 1,734 | 1,744 | 38,500 | 1,744 |
| 2023-09-28 | 1,770 | 1,775 | 1,725 | 1,744 | 45,400 | 1,744 |
| 2023-09-27 | 1,772 | 1,776 | 1,730 | 1,774 | 61,600 | 1,774 |
| 2023-09-26 | 1,760 | 1,778 | 1,745 | 1,772 | 39,800 | 1,772 |
| 2023-09-25 | 1,705 | 1,768 | 1,705 | 1,760 | 60,800 | 1,760 |
| 2023-09-22 | 1,679 | 1,721 | 1,674 | 1,704 | 60,600 | 1,704 |
| 2023-09-21 | 1,692 | 1,725 | 1,692 | 1,701 | 47,700 | 1,701 |
| 2023-09-20 | 1,737 | 1,738 | 1,706 | 1,707 | 56,500 | 1,707 |
| 2023-09-19 | 1,780 | 1,781 | 1,725 | 1,747 | 55,700 | 1,747 |
| 2023-09-15 | 1,805 | 1,805 | 1,758 | 1,799 | 51,300 | 1,799 |
| 2023-09-14 | 1,753 | 1,801 | 1,753 | 1,788 | 60,300 | 1,788 |
| 2023-09-13 | 1,728 | 1,757 | 1,722 | 1,753 | 46,700 | 1,753 |
| 2023-09-12 | 1,696 | 1,732 | 1,685 | 1,731 | 27,000 | 1,731 |
| 2023-09-11 | 1,672 | 1,712 | 1,672 | 1,699 | 35,600 | 1,699 |
| 2023-09-08 | 1,683 | 1,701 | 1,650 | 1,661 | 84,400 | 1,661 |
| 2023-09-07 | 1,717 | 1,731 | 1,692 | 1,699 | 63,400 | 1,699 |
| 2023-09-06 | 1,692 | 1,735 | 1,687 | 1,734 | 64,000 | 1,734 |
| 2023-09-05 | 1,709 | 1,734 | 1,677 | 1,703 | 95,900 | 1,703 |
| 2023-09-04 | 1,647 | 1,716 | 1,647 | 1,716 | 99,000 | 1,716 |
| 2023-09-01 | 1,605 | 1,647 | 1,588 | 1,645 | 98,000 | 1,645 |
| 2023-08-31 | 1,537 | 1,635 | 1,531 | 1,612 | 188,800 | 1,612 |
| 2023-08-30 | 1,462 | 1,551 | 1,462 | 1,548 | 505,400 | 1,548 |
| 2023-08-29 | 1,443 | 1,466 | 1,438 | 1,461 | 512,100 | 1,461 |
| 2023-08-28 | 1,443 | 1,458 | 1,435 | 1,440 | 102,300 | 1,440 |
| 2023-08-25 | 1,431 | 1,446 | 1,425 | 1,440 | 80,800 | 1,440 |
| 2023-08-24 | 1,455 | 1,472 | 1,450 | 1,453 | 105,100 | 1,453 |
| 2023-08-23 | 1,448 | 1,462 | 1,439 | 1,461 | 71,100 | 1,461 |
| 2023-08-22 | 1,461 | 1,465 | 1,450 | 1,460 | 69,500 | 1,460 |
| 2023-08-21 | 1,452 | 1,473 | 1,451 | 1,461 | 138,100 | 1,461 |
| 2023-08-18 | 1,473 | 1,473 | 1,438 | 1,445 | 132,200 | 1,445 |
| 2023-08-17 | 1,510 | 1,515 | 1,487 | 1,491 | 79,300 | 1,491 |
| 2023-08-16 | 1,500 | 1,520 | 1,492 | 1,514 | 78,300 | 1,514 |
| 2023-08-15 | 1,524 | 1,526 | 1,489 | 1,521 | 104,700 | 1,521 |
| 2023-08-14 | 1,514 | 1,540 | 1,514 | 1,524 | 150,100 | 1,524 |
| 2023-08-10 | 1,515 | 1,543 | 1,498 | 1,518 | 184,400 | 1,518 |
| 2023-08-09 | 1,503 | 1,515 | 1,485 | 1,511 | 126,200 | 1,511 |
| 2023-08-08 | 1,485 | 1,513 | 1,485 | 1,504 | 107,400 | 1,504 |
| 2023-08-07 | 1,472 | 1,493 | 1,472 | 1,488 | 112,700 | 1,488 |
| 2023-08-04 | 1,468 | 1,492 | 1,468 | 1,483 | 82,300 | 1,483 |
| 2023-08-03 | 1,494 | 1,494 | 1,463 | 1,480 | 137,700 | 1,480 |
| 2023-08-02 | 1,528 | 1,539 | 1,502 | 1,502 | 94,600 | 1,502 |
| 2023-08-01 | 1,550 | 1,550 | 1,531 | 1,547 | 73,800 | 1,547 |
| 2023-07-31 | 1,552 | 1,558 | 1,541 | 1,549 | 114,200 | 1,549 |
| 2023-07-28 | 1,495 | 1,532 | 1,474 | 1,531 | 111,800 | 1,531 |
| 2023-07-27 | 1,523 | 1,531 | 1,503 | 1,515 | 68,300 | 1,515 |
| 2023-07-26 | 1,537 | 1,537 | 1,518 | 1,523 | 51,000 | 1,523 |
| 2023-07-25 | 1,543 | 1,550 | 1,531 | 1,537 | 49,500 | 1,537 |
| 2023-07-24 | 1,535 | 1,560 | 1,530 | 1,540 | 73,400 | 1,540 |
| 2023-07-21 | 1,540 | 1,542 | 1,518 | 1,518 | 47,800 | 1,518 |
| 2023-07-20 | 1,569 | 1,569 | 1,533 | 1,540 | 42,100 | 1,540 |
| 2023-07-19 | 1,563 | 1,577 | 1,548 | 1,568 | 62,900 | 1,568 |
| 2023-07-18 | 1,529 | 1,557 | 1,517 | 1,551 | 83,200 | 1,551 |
| 2023-07-14 | 1,532 | 1,552 | 1,480 | 1,527 | 119,600 | 1,527 |
| 2023-07-13 | 1,559 | 1,559 | 1,527 | 1,537 | 58,400 | 1,537 |
| 2023-07-12 | 1,552 | 1,575 | 1,552 | 1,560 | 53,600 | 1,560 |
| 2023-07-11 | 1,568 | 1,575 | 1,546 | 1,552 | 47,600 | 1,552 |
| 2023-07-10 | 1,567 | 1,583 | 1,555 | 1,559 | 61,200 | 1,559 |
| 2023-07-07 | 1,566 | 1,591 | 1,559 | 1,569 | 57,000 | 1,569 |
| 2023-07-06 | 1,556 | 1,577 | 1,552 | 1,564 | 37,100 | 1,564 |
| 2023-07-05 | 1,587 | 1,589 | 1,571 | 1,571 | 31,600 | 1,571 |
| 2023-07-04 | 1,605 | 1,611 | 1,595 | 1,595 | 40,200 | 1,595 |
| 2023-07-03 | 1,601 | 1,633 | 1,601 | 1,618 | 35,100 | 1,618 |
| 2023-06-30 | 1,610 | 1,626 | 1,586 | 1,590 | 42,200 | 1,590 |
| 2023-06-29 | 1,623 | 1,645 | 1,609 | 1,616 | 35,900 | 1,616 |
| 2023-06-28 | 1,605 | 1,625 | 1,605 | 1,622 | 39,000 | 1,622 |
| 2023-06-27 | 1,600 | 1,604 | 1,586 | 1,596 | 25,300 | 1,596 |
| 2023-06-26 | 1,626 | 1,626 | 1,590 | 1,610 | 26,900 | 1,610 |
| 2023-06-23 | 1,660 | 1,671 | 1,624 | 1,635 | 37,400 | 1,635 |
| 2023-06-22 | 1,647 | 1,670 | 1,647 | 1,650 | 25,200 | 1,650 |
| 2023-06-21 | 1,647 | 1,671 | 1,647 | 1,658 | 32,700 | 1,658 |
| 2023-06-20 | 1,632 | 1,650 | 1,626 | 1,650 | 41,100 | 1,650 |
| 2023-06-19 | 1,664 | 1,670 | 1,633 | 1,647 | 40,800 | 1,647 |
| 2023-06-16 | 1,659 | 1,659 | 1,635 | 1,646 | 76,000 | 1,646 |
| 2023-06-15 | 1,728 | 1,728 | 1,680 | 1,680 | 41,000 | 1,680 |
| 2023-06-14 | 1,710 | 1,739 | 1,693 | 1,729 | 56,600 | 1,729 |
| 2023-06-13 | 1,686 | 1,710 | 1,675 | 1,697 | 40,600 | 1,697 |
| 2023-06-12 | 1,688 | 1,699 | 1,669 | 1,686 | 46,100 | 1,686 |
| 2023-06-09 | 1,648 | 1,683 | 1,638 | 1,673 | 87,700 | 1,673 |
| 2023-06-08 | 1,604 | 1,635 | 1,604 | 1,631 | 60,200 | 1,631 |
| 2023-06-07 | 1,619 | 1,639 | 1,600 | 1,604 | 59,600 | 1,604 |
| 2023-06-06 | 1,583 | 1,596 | 1,566 | 1,596 | 29,200 | 1,596 |
| 2023-06-05 | 1,590 | 1,604 | 1,567 | 1,599 | 59,100 | 1,599 |
| 2023-06-02 | 1,543 | 1,575 | 1,543 | 1,562 | 76,400 | 1,562 |
| 2023-06-01 | 1,540 | 1,586 | 1,529 | 1,529 | 52,200 | 1,529 |
| 2023-05-31 | 1,524 | 1,568 | 1,524 | 1,554 | 94,900 | 1,554 |
| 2023-05-30 | 1,565 | 1,580 | 1,538 | 1,542 | 59,000 | 1,542 |
| 2023-05-29 | 1,589 | 1,591 | 1,573 | 1,574 | 28,500 | 1,574 |
| 2023-05-26 | 1,586 | 1,588 | 1,567 | 1,574 | 57,300 | 1,574 |
| 2023-05-25 | 1,570 | 1,587 | 1,564 | 1,583 | 34,700 | 1,583 |
| 2023-05-24 | 1,584 | 1,606 | 1,576 | 1,576 | 21,100 | 1,576 |
| 2023-05-23 | 1,617 | 1,630 | 1,593 | 1,597 | 37,700 | 1,597 |
| 2023-05-22 | 1,609 | 1,635 | 1,609 | 1,617 | 34,900 | 1,617 |
| 2023-05-19 | 1,585 | 1,614 | 1,581 | 1,609 | 29,700 | 1,609 |
| 2023-05-18 | 1,586 | 1,602 | 1,557 | 1,585 | 31,200 | 1,585 |
| 2023-05-17 | 1,607 | 1,611 | 1,573 | 1,573 | 40,600 | 1,573 |
| 2023-05-16 | 1,606 | 1,625 | 1,604 | 1,615 | 27,100 | 1,615 |
| 2023-05-15 | 1,616 | 1,629 | 1,595 | 1,600 | 30,300 | 1,600 |
| 2023-05-12 | 1,593 | 1,611 | 1,593 | 1,602 | 55,600 | 1,602 |
| 2023-05-11 | 1,564 | 1,608 | 1,564 | 1,586 | 31,600 | 1,586 |
| 2023-05-10 | 1,565 | 1,595 | 1,565 | 1,581 | 35,800 | 1,581 |
| 2023-05-09 | 1,572 | 1,578 | 1,544 | 1,574 | 46,600 | 1,574 |
| 2023-05-08 | 1,523 | 1,583 | 1,521 | 1,574 | 37,900 | 1,574 |
| 2023-05-02 | 1,580 | 1,590 | 1,540 | 1,544 | 77,000 | 1,544 |
| 2023-05-01 | 1,526 | 1,552 | 1,525 | 1,552 | 39,700 | 1,552 |
| 2023-04-28 | 1,519 | 1,531 | 1,509 | 1,526 | 52,000 | 1,526 |
| 2023-04-27 | 1,484 | 1,510 | 1,484 | 1,499 | 39,800 | 1,499 |
| 2023-04-26 | 1,487 | 1,508 | 1,477 | 1,488 | 34,100 | 1,488 |
| 2023-04-25 | 1,492 | 1,519 | 1,490 | 1,496 | 36,100 | 1,496 |
| 2023-04-24 | 1,480 | 1,495 | 1,469 | 1,482 | 31,000 | 1,482 |
| 2023-04-21 | 1,455 | 1,487 | 1,455 | 1,470 | 57,800 | 1,470 |
| 2023-04-20 | 1,412 | 1,451 | 1,408 | 1,440 | 48,200 | 1,440 |
| 2023-04-19 | 1,412 | 1,422 | 1,400 | 1,412 | 44,500 | 1,412 |
| 2023-04-18 | 1,398 | 1,444 | 1,386 | 1,442 | 68,500 | 1,442 |
| 2023-04-17 | 1,387 | 1,402 | 1,363 | 1,396 | 68,300 | 1,396 |
| 2023-04-14 | 1,313 | 1,407 | 1,313 | 1,395 | 124,200 | 1,395 |
| 2023-04-13 | 1,295 | 1,304 | 1,288 | 1,296 | 47,200 | 1,296 |
| 2023-04-12 | 1,267 | 1,310 | 1,261 | 1,304 | 58,500 | 1,304 |
| 2023-04-11 | 1,267 | 1,275 | 1,254 | 1,267 | 47,800 | 1,267 |
| 2023-04-10 | 1,277 | 1,297 | 1,250 | 1,252 | 59,800 | 1,252 |
| 2023-04-07 | 1,300 | 1,311 | 1,267 | 1,271 | 54,700 | 1,271 |
| 2023-04-06 | 1,326 | 1,341 | 1,301 | 1,301 | 64,400 | 1,301 |
| 2023-04-05 | 1,362 | 1,362 | 1,348 | 1,348 | 43,600 | 1,348 |
| 2023-04-04 | 1,385 | 1,385 | 1,350 | 1,377 | 56,100 | 1,377 |
| 2023-04-03 | 1,387 | 1,402 | 1,379 | 1,385 | 58,500 | 1,385 |
| 2023-03-31 | 1,374 | 1,377 | 1,360 | 1,364 | 59,100 | 1,364 |
| 2023-03-30 | 1,390 | 1,396 | 1,355 | 1,364 | 68,000 | 1,364 |
| 2023-03-29 | 1,362 | 1,401 | 1,362 | 1,401 | 90,100 | 1,401 |
| 2023-03-28 | 1,365 | 1,368 | 1,350 | 1,356 | 43,100 | 1,356 |
| 2023-03-27 | 1,345 | 1,362 | 1,337 | 1,361 | 59,100 | 1,361 |
| 2023-03-24 | 1,302 | 1,335 | 1,300 | 1,330 | 51,100 | 1,330 |
| 2023-03-23 | 1,292 | 1,305 | 1,282 | 1,303 | 41,500 | 1,303 |
| 2023-03-22 | 1,298 | 1,318 | 1,298 | 1,310 | 64,900 | 1,310 |
| 2023-03-20 | 1,296 | 1,298 | 1,269 | 1,277 | 40,100 | 1,277 |
| 2023-03-17 | 1,279 | 1,301 | 1,279 | 1,296 | 66,100 | 1,296 |
| 2023-03-16 | 1,260 | 1,276 | 1,252 | 1,273 | 54,900 | 1,273 |
| 2023-03-15 | 1,279 | 1,291 | 1,279 | 1,290 | 28,300 | 1,290 |
| 2023-03-14 | 1,300 | 1,302 | 1,262 | 1,262 | 61,200 | 1,262 |
| 2023-03-13 | 1,336 | 1,336 | 1,301 | 1,319 | 44,000 | 1,319 |
| 2023-03-10 | 1,361 | 1,364 | 1,342 | 1,347 | 75,500 | 1,347 |
| 2023-03-09 | 1,348 | 1,374 | 1,348 | 1,371 | 64,700 | 1,371 |
| 2023-03-08 | 1,343 | 1,356 | 1,340 | 1,341 | 68,900 | 1,341 |
| 2023-03-07 | 1,335 | 1,359 | 1,335 | 1,354 | 61,500 | 1,354 |
| 2023-03-06 | 1,348 | 1,369 | 1,334 | 1,335 | 73,000 | 1,335 |
| 2023-03-03 | 1,318 | 1,348 | 1,318 | 1,348 | 77,400 | 1,348 |
| 2023-03-02 | 1,295 | 1,312 | 1,295 | 1,310 | 72,900 | 1,310 |
| 2023-03-01 | 1,275 | 1,290 | 1,274 | 1,288 | 49,900 | 1,288 |
| 2023-02-28 | 1,281 | 1,290 | 1,277 | 1,284 | 58,400 | 1,284 |
| 2023-02-27 | 1,273 | 1,290 | 1,267 | 1,290 | 249,500 | 1,290 |
| 2023-02-24 | 1,280 | 1,302 | 1,275 | 1,297 | 532,100 | 1,297 |
| 2023-02-22 | 1,296 | 1,309 | 1,279 | 1,281 | 101,300 | 1,281 |
| 2023-02-21 | 1,310 | 1,325 | 1,310 | 1,313 | 63,000 | 1,313 |
| 2023-02-20 | 1,330 | 1,340 | 1,301 | 1,307 | 132,900 | 1,307 |
| 2023-02-17 | 1,333 | 1,349 | 1,333 | 1,338 | 108,700 | 1,338 |
| 2023-02-16 | 1,323 | 1,351 | 1,323 | 1,340 | 82,400 | 1,340 |
| 2023-02-15 | 1,347 | 1,351 | 1,318 | 1,320 | 71,800 | 1,320 |
| 2023-02-14 | 1,324 | 1,350 | 1,324 | 1,350 | 74,800 | 1,350 |
| 2023-02-13 | 1,325 | 1,336 | 1,319 | 1,334 | 93,400 | 1,334 |
| 2023-02-10 | 1,313 | 1,331 | 1,310 | 1,328 | 425,600 | 1,328 |
| 2023-02-09 | 1,318 | 1,332 | 1,313 | 1,313 | 98,300 | 1,313 |
| 2023-02-08 | 1,320 | 1,336 | 1,320 | 1,325 | 61,700 | 1,325 |
| 2023-02-07 | 1,365 | 1,379 | 1,321 | 1,321 | 106,400 | 1,321 |
| 2023-02-06 | 1,351 | 1,370 | 1,350 | 1,368 | 97,300 | 1,368 |
| 2023-02-03 | 1,355 | 1,365 | 1,333 | 1,341 | 238,900 | 1,341 |
| 2023-02-02 | 1,345 | 1,371 | 1,345 | 1,359 | 72,300 | 1,359 |
| 2023-02-01 | 1,358 | 1,372 | 1,348 | 1,350 | 71,500 | 1,350 |
| 2023-01-31 | 1,331 | 1,366 | 1,328 | 1,366 | 88,000 | 1,366 |
| 2023-01-30 | 1,297 | 1,339 | 1,297 | 1,334 | 97,000 | 1,334 |
| 2023-01-27 | 1,321 | 1,323 | 1,297 | 1,301 | 163,400 | 1,301 |
| 2023-01-26 | 1,346 | 1,346 | 1,324 | 1,324 | 63,000 | 1,324 |
| 2023-01-25 | 1,338 | 1,356 | 1,338 | 1,348 | 45,300 | 1,348 |
| 2023-01-24 | 1,320 | 1,346 | 1,319 | 1,346 | 69,100 | 1,346 |
| 2023-01-23 | 1,319 | 1,319 | 1,299 | 1,317 | 63,300 | 1,317 |
| 2023-01-20 | 1,314 | 1,335 | 1,314 | 1,328 | 136,500 | 1,328 |
| 2023-01-19 | 1,303 | 1,316 | 1,294 | 1,308 | 50,300 | 1,308 |
| 2023-01-18 | 1,296 | 1,330 | 1,292 | 1,316 | 73,400 | 1,316 |
| 2023-01-17 | 1,268 | 1,298 | 1,268 | 1,297 | 73,000 | 1,297 |
| 2023-01-16 | 1,241 | 1,274 | 1,232 | 1,268 | 65,300 | 1,268 |
| 2023-01-13 | 1,232 | 1,265 | 1,230 | 1,246 | 122,000 | 1,246 |
| 2023-01-12 | 1,270 | 1,270 | 1,233 | 1,233 | 78,800 | 1,233 |
| 2023-01-11 | 1,211 | 1,286 | 1,211 | 1,272 | 167,700 | 1,272 |
| 2023-01-10 | 1,253 | 1,255 | 1,195 | 1,197 | 149,100 | 1,197 |
| 2023-01-06 | 1,249 | 1,267 | 1,240 | 1,261 | 99,200 | 1,261 |
| 2023-01-05 | 1,241 | 1,258 | 1,232 | 1,249 | 52,700 | 1,249 |
| 2023-01-04 | 1,311 | 1,311 | 1,236 | 1,237 | 83,700 | 1,237 |
分割・併合履歴 ： [1988-02-25]1株→1.02株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.2株