8242 エイチ・ツー・オー リテイリング(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 | 1,520 | 1,531 | 1,518 | 1,527 | 249,100 | 1,527 |
| 2023-12-28 | 1,518 | 1,525 | 1,505 | 1,517 | 226,900 | 1,517 |
| 2023-12-27 | 1,515 | 1,526 | 1,506 | 1,520 | 318,800 | 1,520 |
| 2023-12-26 | 1,548 | 1,548 | 1,511 | 1,517 | 252,800 | 1,517 |
| 2023-12-25 | 1,543 | 1,548 | 1,534 | 1,540 | 267,000 | 1,540 |
| 2023-12-22 | 1,524 | 1,535 | 1,513 | 1,528 | 288,100 | 1,528 |
| 2023-12-21 | 1,538 | 1,538 | 1,510 | 1,514 | 297,500 | 1,514 |
| 2023-12-20 | 1,543 | 1,568 | 1,540 | 1,543 | 443,300 | 1,543 |
| 2023-12-19 | 1,527 | 1,530 | 1,501 | 1,529 | 548,700 | 1,529 |
| 2023-12-18 | 1,494 | 1,505 | 1,481 | 1,497 | 495,900 | 1,497 |
| 2023-12-15 | 1,540 | 1,542 | 1,515 | 1,519 | 627,400 | 1,519 |
| 2023-12-14 | 1,588 | 1,598 | 1,527 | 1,544 | 629,000 | 1,544 |
| 2023-12-13 | 1,618 | 1,627 | 1,589 | 1,593 | 423,500 | 1,593 |
| 2023-12-12 | 1,617 | 1,618 | 1,596 | 1,611 | 388,400 | 1,611 |
| 2023-12-11 | 1,629 | 1,629 | 1,603 | 1,614 | 324,700 | 1,614 |
| 2023-12-08 | 1,635 | 1,649 | 1,605 | 1,614 | 515,900 | 1,614 |
| 2023-12-07 | 1,654 | 1,664 | 1,626 | 1,631 | 462,100 | 1,631 |
| 2023-12-06 | 1,652 | 1,667 | 1,639 | 1,665 | 385,000 | 1,665 |
| 2023-12-05 | 1,642 | 1,658 | 1,637 | 1,648 | 495,600 | 1,648 |
| 2023-12-04 | 1,648 | 1,660 | 1,633 | 1,651 | 395,600 | 1,651 |
| 2023-12-01 | 1,658 | 1,677 | 1,652 | 1,654 | 370,800 | 1,654 |
| 2023-11-30 | 1,645 | 1,652 | 1,612 | 1,646 | 439,500 | 1,646 |
| 2023-11-29 | 1,660 | 1,668 | 1,633 | 1,638 | 393,900 | 1,638 |
| 2023-11-28 | 1,644 | 1,669 | 1,644 | 1,665 | 288,100 | 1,665 |
| 2023-11-27 | 1,652 | 1,658 | 1,637 | 1,644 | 242,000 | 1,644 |
| 2023-11-24 | 1,653 | 1,653 | 1,628 | 1,649 | 308,500 | 1,649 |
| 2023-11-22 | 1,640 | 1,662 | 1,628 | 1,645 | 298,100 | 1,645 |
| 2023-11-21 | 1,639 | 1,654 | 1,627 | 1,647 | 340,400 | 1,647 |
| 2023-11-20 | 1,673 | 1,687 | 1,646 | 1,647 | 437,000 | 1,647 |
| 2023-11-17 | 1,640 | 1,669 | 1,636 | 1,668 | 345,000 | 1,668 |
| 2023-11-16 | 1,662 | 1,664 | 1,641 | 1,646 | 349,400 | 1,646 |
| 2023-11-15 | 1,675 | 1,677 | 1,645 | 1,667 | 372,300 | 1,667 |
| 2023-11-14 | 1,660 | 1,680 | 1,646 | 1,667 | 344,000 | 1,667 |
| 2023-11-13 | 1,646 | 1,661 | 1,633 | 1,645 | 351,600 | 1,645 |
| 2023-11-10 | 1,632 | 1,647 | 1,601 | 1,647 | 526,700 | 1,647 |
| 2023-11-09 | 1,616 | 1,658 | 1,602 | 1,643 | 533,000 | 1,643 |
| 2023-11-08 | 1,665 | 1,670 | 1,595 | 1,614 | 1,012,600 | 1,614 |
| 2023-11-07 | 1,690 | 1,723 | 1,666 | 1,668 | 1,037,200 | 1,668 |
| 2023-11-06 | 1,650 | 1,708 | 1,611 | 1,690 | 2,066,800 | 1,690 |
| 2023-11-02 | 1,635 | 1,635 | 1,579 | 1,581 | 857,300 | 1,581 |
| 2023-11-01 | 1,623 | 1,630 | 1,604 | 1,613 | 573,600 | 1,613 |
| 2023-10-31 | 1,588 | 1,617 | 1,575 | 1,610 | 617,300 | 1,610 |
| 2023-10-30 | 1,605 | 1,606 | 1,554 | 1,573 | 1,405,000 | 1,573 |
| 2023-10-27 | 1,599 | 1,619 | 1,592 | 1,616 | 547,900 | 1,616 |
| 2023-10-26 | 1,595 | 1,608 | 1,578 | 1,592 | 486,300 | 1,592 |
| 2023-10-25 | 1,585 | 1,619 | 1,578 | 1,601 | 465,000 | 1,601 |
| 2023-10-24 | 1,584 | 1,597 | 1,547 | 1,584 | 505,600 | 1,584 |
| 2023-10-23 | 1,587 | 1,601 | 1,577 | 1,584 | 655,100 | 1,584 |
| 2023-10-20 | 1,594 | 1,605 | 1,579 | 1,591 | 637,100 | 1,591 |
| 2023-10-19 | 1,600 | 1,640 | 1,594 | 1,613 | 629,000 | 1,613 |
| 2023-10-18 | 1,621 | 1,621 | 1,576 | 1,621 | 686,600 | 1,621 |
| 2023-10-17 | 1,628 | 1,629 | 1,596 | 1,603 | 554,400 | 1,603 |
| 2023-10-16 | 1,649 | 1,650 | 1,596 | 1,609 | 942,200 | 1,609 |
| 2023-10-13 | 1,688 | 1,689 | 1,657 | 1,675 | 725,400 | 1,675 |
| 2023-10-12 | 1,760 | 1,760 | 1,697 | 1,701 | 758,400 | 1,701 |
| 2023-10-11 | 1,776 | 1,790 | 1,764 | 1,766 | 481,500 | 1,766 |
| 2023-10-10 | 1,766 | 1,781 | 1,751 | 1,777 | 646,200 | 1,777 |
| 2023-10-06 | 1,754 | 1,790 | 1,753 | 1,771 | 504,200 | 1,771 |
| 2023-10-05 | 1,710 | 1,758 | 1,686 | 1,749 | 670,400 | 1,749 |
| 2023-10-04 | 1,727 | 1,749 | 1,702 | 1,717 | 882,700 | 1,717 |
| 2023-10-03 | 1,800 | 1,808 | 1,751 | 1,754 | 864,200 | 1,754 |
| 2023-10-02 | 1,815 | 1,838 | 1,773 | 1,793 | 668,300 | 1,793 |
| 2023-09-29 | 1,815 | 1,839 | 1,801 | 1,814 | 606,000 | 1,814 |
| 2023-09-28 | 1,824 | 1,831 | 1,786 | 1,796 | 572,300 | 1,796 |
| 2023-09-27 | 1,834 | 1,843 | 1,812 | 1,838 | 715,800 | 1,838 |
| 2023-09-26 | 1,833 | 1,838 | 1,807 | 1,835 | 603,700 | 1,835 |
| 2023-09-25 | 1,782 | 1,840 | 1,770 | 1,833 | 758,000 | 1,833 |
| 2023-09-22 | 1,740 | 1,789 | 1,727 | 1,777 | 812,300 | 1,777 |
| 2023-09-21 | 1,774 | 1,789 | 1,743 | 1,748 | 676,200 | 1,748 |
| 2023-09-20 | 1,820 | 1,823 | 1,773 | 1,784 | 881,200 | 1,784 |
| 2023-09-19 | 1,825 | 1,844 | 1,807 | 1,823 | 818,600 | 1,823 |
| 2023-09-15 | 1,874 | 1,896 | 1,839 | 1,839 | 2,186,300 | 1,839 |
| 2023-09-14 | 1,955 | 1,961 | 1,893 | 1,926 | 1,256,800 | 1,926 |
| 2023-09-13 | 1,929 | 1,945 | 1,912 | 1,938 | 681,300 | 1,938 |
| 2023-09-12 | 1,899 | 1,925 | 1,898 | 1,917 | 609,800 | 1,917 |
| 2023-09-11 | 1,878 | 1,897 | 1,858 | 1,891 | 600,200 | 1,891 |
| 2023-09-08 | 1,863 | 1,877 | 1,849 | 1,855 | 645,100 | 1,855 |
| 2023-09-07 | 1,845 | 1,881 | 1,838 | 1,867 | 569,900 | 1,867 |
| 2023-09-06 | 1,828 | 1,842 | 1,825 | 1,842 | 517,400 | 1,842 |
| 2023-09-05 | 1,812 | 1,832 | 1,800 | 1,819 | 499,200 | 1,819 |
| 2023-09-04 | 1,801 | 1,815 | 1,788 | 1,815 | 520,400 | 1,815 |
| 2023-09-01 | 1,759 | 1,789 | 1,745 | 1,788 | 549,100 | 1,788 |
| 2023-08-31 | 1,728 | 1,769 | 1,723 | 1,755 | 932,900 | 1,755 |
| 2023-08-30 | 1,710 | 1,725 | 1,691 | 1,720 | 563,200 | 1,720 |
| 2023-08-29 | 1,700 | 1,725 | 1,697 | 1,724 | 509,200 | 1,724 |
| 2023-08-28 | 1,672 | 1,691 | 1,659 | 1,679 | 926,500 | 1,679 |
| 2023-08-25 | 1,730 | 1,755 | 1,709 | 1,741 | 537,000 | 1,741 |
| 2023-08-24 | 1,737 | 1,744 | 1,729 | 1,731 | 394,500 | 1,731 |
| 2023-08-23 | 1,712 | 1,741 | 1,709 | 1,736 | 342,400 | 1,736 |
| 2023-08-22 | 1,698 | 1,717 | 1,684 | 1,715 | 356,200 | 1,715 |
| 2023-08-21 | 1,658 | 1,698 | 1,658 | 1,688 | 468,200 | 1,688 |
| 2023-08-18 | 1,716 | 1,722 | 1,654 | 1,660 | 586,400 | 1,660 |
| 2023-08-17 | 1,771 | 1,801 | 1,736 | 1,748 | 812,800 | 1,748 |
| 2023-08-16 | 1,728 | 1,771 | 1,720 | 1,761 | 737,900 | 1,761 |
| 2023-08-15 | 1,726 | 1,741 | 1,704 | 1,732 | 569,200 | 1,732 |
| 2023-08-14 | 1,711 | 1,744 | 1,708 | 1,718 | 830,600 | 1,718 |
| 2023-08-10 | 1,650 | 1,703 | 1,650 | 1,692 | 1,578,500 | 1,692 |
| 2023-08-09 | 1,543 | 1,628 | 1,535 | 1,583 | 1,254,400 | 1,583 |
| 2023-08-08 | 1,520 | 1,531 | 1,509 | 1,523 | 451,200 | 1,523 |
| 2023-08-07 | 1,515 | 1,529 | 1,499 | 1,509 | 481,500 | 1,509 |
| 2023-08-04 | 1,522 | 1,530 | 1,504 | 1,519 | 527,900 | 1,519 |
| 2023-08-03 | 1,531 | 1,539 | 1,503 | 1,528 | 837,300 | 1,528 |
| 2023-08-02 | 1,550 | 1,593 | 1,544 | 1,556 | 961,100 | 1,556 |
| 2023-08-01 | 1,537 | 1,558 | 1,530 | 1,558 | 474,300 | 1,558 |
| 2023-07-31 | 1,535 | 1,552 | 1,521 | 1,529 | 462,100 | 1,529 |
| 2023-07-28 | 1,515 | 1,522 | 1,499 | 1,521 | 308,900 | 1,521 |
| 2023-07-27 | 1,499 | 1,521 | 1,495 | 1,517 | 289,600 | 1,517 |
| 2023-07-26 | 1,507 | 1,511 | 1,496 | 1,503 | 257,000 | 1,503 |
| 2023-07-25 | 1,516 | 1,525 | 1,507 | 1,515 | 338,500 | 1,515 |
| 2023-07-24 | 1,510 | 1,518 | 1,501 | 1,510 | 218,400 | 1,510 |
| 2023-07-21 | 1,516 | 1,516 | 1,492 | 1,499 | 247,800 | 1,499 |
| 2023-07-20 | 1,502 | 1,515 | 1,499 | 1,507 | 222,700 | 1,507 |
| 2023-07-19 | 1,501 | 1,507 | 1,495 | 1,507 | 281,800 | 1,507 |
| 2023-07-18 | 1,480 | 1,497 | 1,477 | 1,493 | 210,300 | 1,493 |
| 2023-07-14 | 1,513 | 1,521 | 1,462 | 1,477 | 506,400 | 1,477 |
| 2023-07-13 | 1,518 | 1,519 | 1,482 | 1,513 | 453,600 | 1,513 |
| 2023-07-12 | 1,507 | 1,519 | 1,493 | 1,509 | 434,500 | 1,509 |
| 2023-07-11 | 1,499 | 1,523 | 1,494 | 1,494 | 492,900 | 1,494 |
| 2023-07-10 | 1,493 | 1,504 | 1,477 | 1,495 | 430,300 | 1,495 |
| 2023-07-07 | 1,473 | 1,497 | 1,461 | 1,485 | 462,600 | 1,485 |
| 2023-07-06 | 1,458 | 1,477 | 1,454 | 1,473 | 521,900 | 1,473 |
| 2023-07-05 | 1,480 | 1,480 | 1,462 | 1,464 | 253,900 | 1,464 |
| 2023-07-04 | 1,470 | 1,484 | 1,466 | 1,481 | 287,600 | 1,481 |
| 2023-07-03 | 1,472 | 1,480 | 1,462 | 1,466 | 461,400 | 1,466 |
| 2023-06-30 | 1,473 | 1,484 | 1,458 | 1,470 | 521,700 | 1,470 |
| 2023-06-29 | 1,482 | 1,493 | 1,452 | 1,454 | 375,000 | 1,454 |
| 2023-06-28 | 1,459 | 1,479 | 1,457 | 1,479 | 364,300 | 1,479 |
| 2023-06-27 | 1,465 | 1,466 | 1,448 | 1,459 | 353,900 | 1,459 |
| 2023-06-26 | 1,493 | 1,496 | 1,462 | 1,470 | 347,600 | 1,470 |
| 2023-06-23 | 1,505 | 1,518 | 1,488 | 1,493 | 268,200 | 1,493 |
| 2023-06-22 | 1,497 | 1,520 | 1,489 | 1,500 | 562,800 | 1,500 |
| 2023-06-21 | 1,466 | 1,495 | 1,466 | 1,495 | 487,300 | 1,495 |
| 2023-06-20 | 1,485 | 1,487 | 1,462 | 1,469 | 281,000 | 1,469 |
| 2023-06-19 | 1,480 | 1,495 | 1,473 | 1,495 | 415,900 | 1,495 |
| 2023-06-16 | 1,457 | 1,480 | 1,439 | 1,473 | 1,057,800 | 1,473 |
| 2023-06-15 | 1,480 | 1,492 | 1,464 | 1,468 | 372,200 | 1,468 |
| 2023-06-14 | 1,480 | 1,495 | 1,479 | 1,485 | 412,300 | 1,485 |
| 2023-06-13 | 1,455 | 1,480 | 1,447 | 1,475 | 441,000 | 1,475 |
| 2023-06-12 | 1,481 | 1,486 | 1,457 | 1,457 | 466,500 | 1,457 |
| 2023-06-09 | 1,480 | 1,495 | 1,477 | 1,483 | 537,700 | 1,483 |
| 2023-06-08 | 1,487 | 1,497 | 1,468 | 1,481 | 475,800 | 1,481 |
| 2023-06-07 | 1,495 | 1,502 | 1,471 | 1,481 | 524,700 | 1,481 |
| 2023-06-06 | 1,478 | 1,479 | 1,457 | 1,472 | 455,200 | 1,472 |
| 2023-06-05 | 1,500 | 1,501 | 1,480 | 1,488 | 412,500 | 1,488 |
| 2023-06-02 | 1,455 | 1,475 | 1,442 | 1,475 | 333,100 | 1,475 |
| 2023-06-01 | 1,443 | 1,455 | 1,438 | 1,448 | 351,000 | 1,448 |
| 2023-05-31 | 1,456 | 1,462 | 1,442 | 1,452 | 698,800 | 1,452 |
| 2023-05-30 | 1,480 | 1,482 | 1,457 | 1,479 | 481,500 | 1,479 |
| 2023-05-29 | 1,500 | 1,500 | 1,476 | 1,491 | 397,100 | 1,491 |
| 2023-05-26 | 1,452 | 1,489 | 1,443 | 1,485 | 654,700 | 1,485 |
| 2023-05-25 | 1,442 | 1,466 | 1,440 | 1,443 | 496,100 | 1,443 |
| 2023-05-24 | 1,499 | 1,502 | 1,446 | 1,456 | 817,900 | 1,456 |
| 2023-05-23 | 1,555 | 1,556 | 1,484 | 1,497 | 1,068,000 | 1,497 |
| 2023-05-22 | 1,560 | 1,583 | 1,556 | 1,561 | 553,300 | 1,561 |
| 2023-05-19 | 1,580 | 1,587 | 1,545 | 1,560 | 570,900 | 1,560 |
| 2023-05-18 | 1,590 | 1,609 | 1,580 | 1,597 | 659,300 | 1,597 |
| 2023-05-17 | 1,554 | 1,585 | 1,546 | 1,576 | 489,700 | 1,576 |
| 2023-05-16 | 1,562 | 1,563 | 1,540 | 1,554 | 579,000 | 1,554 |
| 2023-05-15 | 1,600 | 1,611 | 1,561 | 1,569 | 667,800 | 1,569 |
| 2023-05-12 | 1,550 | 1,584 | 1,517 | 1,581 | 1,038,600 | 1,581 |
| 2023-05-11 | 1,571 | 1,581 | 1,562 | 1,581 | 488,800 | 1,581 |
| 2023-05-10 | 1,608 | 1,615 | 1,580 | 1,583 | 492,700 | 1,583 |
| 2023-05-09 | 1,601 | 1,610 | 1,580 | 1,607 | 367,500 | 1,607 |
| 2023-05-08 | 1,590 | 1,608 | 1,582 | 1,603 | 379,500 | 1,603 |
| 2023-05-02 | 1,638 | 1,644 | 1,593 | 1,598 | 483,700 | 1,598 |
| 2023-05-01 | 1,611 | 1,631 | 1,602 | 1,629 | 354,900 | 1,629 |
| 2023-04-28 | 1,629 | 1,634 | 1,577 | 1,604 | 510,800 | 1,604 |
| 2023-04-27 | 1,609 | 1,619 | 1,593 | 1,615 | 368,500 | 1,615 |
| 2023-04-26 | 1,599 | 1,625 | 1,591 | 1,610 | 420,700 | 1,610 |
| 2023-04-25 | 1,618 | 1,652 | 1,605 | 1,607 | 528,700 | 1,607 |
| 2023-04-24 | 1,608 | 1,620 | 1,600 | 1,620 | 346,900 | 1,620 |
| 2023-04-21 | 1,595 | 1,628 | 1,584 | 1,603 | 519,600 | 1,603 |
| 2023-04-20 | 1,535 | 1,618 | 1,534 | 1,601 | 873,400 | 1,601 |
| 2023-04-19 | 1,540 | 1,549 | 1,533 | 1,543 | 334,000 | 1,543 |
| 2023-04-18 | 1,510 | 1,538 | 1,502 | 1,534 | 378,300 | 1,534 |
| 2023-04-17 | 1,528 | 1,535 | 1,504 | 1,509 | 354,500 | 1,509 |
| 2023-04-14 | 1,540 | 1,544 | 1,510 | 1,524 | 401,400 | 1,524 |
| 2023-04-13 | 1,538 | 1,538 | 1,519 | 1,534 | 328,600 | 1,534 |
| 2023-04-12 | 1,539 | 1,550 | 1,527 | 1,528 | 422,100 | 1,528 |
| 2023-04-11 | 1,525 | 1,541 | 1,515 | 1,538 | 434,600 | 1,538 |
| 2023-04-10 | 1,503 | 1,541 | 1,498 | 1,509 | 583,200 | 1,509 |
| 2023-04-07 | 1,483 | 1,494 | 1,473 | 1,485 | 470,700 | 1,485 |
| 2023-04-06 | 1,472 | 1,500 | 1,455 | 1,459 | 521,800 | 1,459 |
| 2023-04-05 | 1,480 | 1,504 | 1,473 | 1,480 | 400,400 | 1,480 |
| 2023-04-04 | 1,500 | 1,508 | 1,469 | 1,500 | 594,900 | 1,500 |
| 2023-04-03 | 1,500 | 1,505 | 1,484 | 1,505 | 461,000 | 1,505 |
| 2023-03-31 | 1,457 | 1,497 | 1,447 | 1,489 | 611,700 | 1,489 |
| 2023-03-30 | 1,420 | 1,445 | 1,406 | 1,443 | 476,200 | 1,443 |
| 2023-03-29 | 1,412 | 1,440 | 1,409 | 1,440 | 566,600 | 1,440 |
| 2023-03-28 | 1,416 | 1,418 | 1,382 | 1,394 | 400,600 | 1,394 |
| 2023-03-27 | 1,402 | 1,413 | 1,387 | 1,400 | 349,500 | 1,400 |
| 2023-03-24 | 1,378 | 1,397 | 1,367 | 1,391 | 461,300 | 1,391 |
| 2023-03-23 | 1,380 | 1,397 | 1,372 | 1,393 | 439,700 | 1,393 |
| 2023-03-22 | 1,413 | 1,418 | 1,371 | 1,400 | 616,100 | 1,400 |
| 2023-03-20 | 1,432 | 1,436 | 1,372 | 1,376 | 658,700 | 1,376 |
| 2023-03-17 | 1,454 | 1,467 | 1,433 | 1,455 | 758,400 | 1,455 |
| 2023-03-16 | 1,434 | 1,444 | 1,407 | 1,440 | 472,000 | 1,440 |
| 2023-03-15 | 1,450 | 1,471 | 1,432 | 1,458 | 503,100 | 1,458 |
| 2023-03-14 | 1,435 | 1,439 | 1,404 | 1,428 | 781,000 | 1,428 |
| 2023-03-13 | 1,515 | 1,519 | 1,471 | 1,482 | 446,800 | 1,482 |
| 2023-03-10 | 1,549 | 1,564 | 1,520 | 1,520 | 663,100 | 1,520 |
| 2023-03-09 | 1,520 | 1,579 | 1,507 | 1,552 | 786,100 | 1,552 |
| 2023-03-08 | 1,452 | 1,521 | 1,450 | 1,518 | 957,900 | 1,518 |
| 2023-03-07 | 1,439 | 1,451 | 1,434 | 1,445 | 329,800 | 1,445 |
| 2023-03-06 | 1,442 | 1,446 | 1,422 | 1,435 | 455,600 | 1,435 |
| 2023-03-03 | 1,435 | 1,453 | 1,429 | 1,439 | 552,100 | 1,439 |
| 2023-03-02 | 1,400 | 1,426 | 1,395 | 1,423 | 516,300 | 1,423 |
| 2023-03-01 | 1,397 | 1,410 | 1,370 | 1,387 | 402,400 | 1,387 |
| 2023-02-28 | 1,370 | 1,412 | 1,363 | 1,389 | 852,800 | 1,389 |
| 2023-02-27 | 1,326 | 1,361 | 1,326 | 1,349 | 347,900 | 1,349 |
| 2023-02-24 | 1,300 | 1,333 | 1,292 | 1,329 | 325,000 | 1,329 |
| 2023-02-22 | 1,327 | 1,327 | 1,290 | 1,300 | 361,700 | 1,300 |
| 2023-02-21 | 1,366 | 1,387 | 1,323 | 1,328 | 498,100 | 1,328 |
| 2023-02-20 | 1,331 | 1,365 | 1,322 | 1,359 | 584,700 | 1,359 |
| 2023-02-17 | 1,309 | 1,348 | 1,305 | 1,322 | 664,000 | 1,322 |
| 2023-02-16 | 1,288 | 1,305 | 1,278 | 1,303 | 503,100 | 1,303 |
| 2023-02-15 | 1,270 | 1,281 | 1,267 | 1,278 | 277,200 | 1,278 |
| 2023-02-14 | 1,262 | 1,277 | 1,255 | 1,266 | 284,800 | 1,266 |
| 2023-02-13 | 1,259 | 1,260 | 1,241 | 1,253 | 233,200 | 1,253 |
| 2023-02-10 | 1,265 | 1,273 | 1,246 | 1,252 | 275,400 | 1,252 |
| 2023-02-09 | 1,284 | 1,290 | 1,268 | 1,270 | 508,000 | 1,270 |
| 2023-02-08 | 1,256 | 1,282 | 1,247 | 1,280 | 496,700 | 1,280 |
| 2023-02-07 | 1,255 | 1,268 | 1,232 | 1,258 | 672,000 | 1,258 |
| 2023-02-06 | 1,252 | 1,256 | 1,216 | 1,255 | 709,800 | 1,255 |
| 2023-02-03 | 1,228 | 1,239 | 1,221 | 1,237 | 351,500 | 1,237 |
| 2023-02-02 | 1,262 | 1,272 | 1,237 | 1,243 | 294,000 | 1,243 |
| 2023-02-01 | 1,270 | 1,280 | 1,254 | 1,256 | 236,800 | 1,256 |
| 2023-01-31 | 1,257 | 1,267 | 1,246 | 1,265 | 367,800 | 1,265 |
| 2023-01-30 | 1,249 | 1,259 | 1,242 | 1,245 | 337,400 | 1,245 |
| 2023-01-27 | 1,268 | 1,269 | 1,248 | 1,251 | 336,000 | 1,251 |
| 2023-01-26 | 1,275 | 1,278 | 1,260 | 1,267 | 189,800 | 1,267 |
| 2023-01-25 | 1,260 | 1,278 | 1,254 | 1,272 | 317,800 | 1,272 |
| 2023-01-24 | 1,248 | 1,260 | 1,240 | 1,255 | 260,800 | 1,255 |
| 2023-01-23 | 1,266 | 1,267 | 1,247 | 1,254 | 377,300 | 1,254 |
| 2023-01-20 | 1,236 | 1,260 | 1,220 | 1,259 | 421,700 | 1,259 |
| 2023-01-19 | 1,184 | 1,239 | 1,181 | 1,230 | 660,800 | 1,230 |
| 2023-01-18 | 1,175 | 1,188 | 1,154 | 1,188 | 348,300 | 1,188 |
| 2023-01-17 | 1,183 | 1,186 | 1,170 | 1,171 | 448,600 | 1,171 |
| 2023-01-16 | 1,195 | 1,205 | 1,165 | 1,168 | 492,700 | 1,168 |
| 2023-01-13 | 1,198 | 1,215 | 1,195 | 1,200 | 436,600 | 1,200 |
| 2023-01-12 | 1,210 | 1,211 | 1,183 | 1,197 | 547,800 | 1,197 |
| 2023-01-11 | 1,267 | 1,273 | 1,220 | 1,221 | 769,700 | 1,221 |
| 2023-01-10 | 1,269 | 1,294 | 1,265 | 1,271 | 413,800 | 1,271 |
| 2023-01-06 | 1,270 | 1,279 | 1,262 | 1,267 | 371,500 | 1,267 |
| 2023-01-05 | 1,276 | 1,276 | 1,247 | 1,266 | 512,400 | 1,266 |
| 2023-01-04 | 1,277 | 1,287 | 1,253 | 1,275 | 549,600 | 1,275 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
