8267 イオン(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 | 3,180 | 3,187 | 3,129 | 3,151 | 1,608,900 | 3,151 |
| 2023-12-28 | 3,186 | 3,201 | 3,171 | 3,175 | 948,000 | 3,175 |
| 2023-12-27 | 3,156 | 3,186 | 3,149 | 3,186 | 1,514,600 | 3,186 |
| 2023-12-26 | 3,168 | 3,170 | 3,142 | 3,151 | 939,200 | 3,151 |
| 2023-12-25 | 3,190 | 3,195 | 3,166 | 3,168 | 757,700 | 3,168 |
| 2023-12-22 | 3,145 | 3,182 | 3,136 | 3,182 | 1,581,600 | 3,182 |
| 2023-12-21 | 3,139 | 3,141 | 3,096 | 3,140 | 1,380,800 | 3,140 |
| 2023-12-20 | 3,060 | 3,152 | 3,045 | 3,143 | 2,759,200 | 3,143 |
| 2023-12-19 | 3,051 | 3,052 | 3,006 | 3,042 | 1,228,400 | 3,042 |
| 2023-12-18 | 3,059 | 3,065 | 3,017 | 3,036 | 1,372,400 | 3,036 |
| 2023-12-15 | 3,065 | 3,075 | 3,041 | 3,059 | 1,770,200 | 3,059 |
| 2023-12-14 | 3,070 | 3,078 | 3,051 | 3,066 | 1,104,900 | 3,066 |
| 2023-12-13 | 3,084 | 3,089 | 3,045 | 3,051 | 1,160,200 | 3,051 |
| 2023-12-12 | 3,099 | 3,104 | 3,080 | 3,086 | 1,284,200 | 3,086 |
| 2023-12-11 | 3,068 | 3,090 | 3,054 | 3,090 | 1,052,000 | 3,090 |
| 2023-12-08 | 3,041 | 3,082 | 3,040 | 3,060 | 2,197,300 | 3,060 |
| 2023-12-07 | 3,087 | 3,098 | 3,056 | 3,062 | 1,302,600 | 3,062 |
| 2023-12-06 | 3,050 | 3,095 | 3,045 | 3,092 | 1,461,800 | 3,092 |
| 2023-12-05 | 3,040 | 3,055 | 3,024 | 3,054 | 1,512,100 | 3,054 |
| 2023-12-04 | 3,060 | 3,062 | 3,021 | 3,039 | 1,647,800 | 3,039 |
| 2023-12-01 | 3,074 | 3,082 | 3,053 | 3,072 | 1,533,800 | 3,072 |
| 2023-11-30 | 3,032 | 3,070 | 3,004 | 3,061 | 3,810,700 | 3,061 |
| 2023-11-29 | 3,068 | 3,068 | 3,028 | 3,046 | 1,622,500 | 3,046 |
| 2023-11-28 | 3,094 | 3,103 | 3,076 | 3,089 | 1,101,500 | 3,089 |
| 2023-11-27 | 3,087 | 3,109 | 3,062 | 3,079 | 1,055,900 | 3,079 |
| 2023-11-24 | 3,095 | 3,096 | 3,063 | 3,070 | 1,080,100 | 3,070 |
| 2023-11-22 | 3,045 | 3,085 | 3,042 | 3,069 | 910,700 | 3,069 |
| 2023-11-21 | 3,066 | 3,075 | 3,029 | 3,045 | 1,770,200 | 3,045 |
| 2023-11-20 | 3,090 | 3,115 | 3,061 | 3,080 | 1,470,300 | 3,080 |
| 2023-11-17 | 3,111 | 3,111 | 3,064 | 3,087 | 1,933,200 | 3,087 |
| 2023-11-16 | 3,195 | 3,198 | 3,111 | 3,117 | 2,242,300 | 3,117 |
| 2023-11-15 | 3,137 | 3,211 | 3,132 | 3,197 | 2,259,400 | 3,197 |
| 2023-11-14 | 3,162 | 3,164 | 3,137 | 3,137 | 1,050,500 | 3,137 |
| 2023-11-13 | 3,129 | 3,140 | 3,111 | 3,132 | 1,162,700 | 3,132 |
| 2023-11-10 | 3,126 | 3,129 | 3,096 | 3,125 | 1,270,400 | 3,125 |
| 2023-11-09 | 3,150 | 3,154 | 3,091 | 3,123 | 1,334,700 | 3,123 |
| 2023-11-08 | 3,199 | 3,199 | 3,151 | 3,152 | 967,100 | 3,152 |
| 2023-11-07 | 3,215 | 3,223 | 3,170 | 3,175 | 1,359,800 | 3,175 |
| 2023-11-06 | 3,210 | 3,216 | 3,182 | 3,211 | 1,880,500 | 3,211 |
| 2023-11-02 | 3,190 | 3,207 | 3,168 | 3,178 | 1,427,200 | 3,178 |
| 2023-11-01 | 3,183 | 3,188 | 3,155 | 3,178 | 1,844,600 | 3,178 |
| 2023-10-31 | 3,101 | 3,167 | 3,091 | 3,167 | 2,471,100 | 3,167 |
| 2023-10-30 | 3,076 | 3,088 | 3,067 | 3,082 | 1,112,900 | 3,082 |
| 2023-10-27 | 3,094 | 3,114 | 3,081 | 3,100 | 1,328,700 | 3,100 |
| 2023-10-26 | 3,088 | 3,129 | 3,078 | 3,096 | 1,747,200 | 3,096 |
| 2023-10-25 | 3,060 | 3,103 | 3,045 | 3,090 | 1,514,900 | 3,090 |
| 2023-10-24 | 3,055 | 3,073 | 3,029 | 3,050 | 1,339,400 | 3,050 |
| 2023-10-23 | 3,050 | 3,067 | 3,036 | 3,047 | 1,262,600 | 3,047 |
| 2023-10-20 | 3,075 | 3,086 | 3,053 | 3,059 | 1,288,400 | 3,059 |
| 2023-10-19 | 3,039 | 3,085 | 3,036 | 3,082 | 1,909,600 | 3,082 |
| 2023-10-18 | 3,051 | 3,058 | 3,012 | 3,058 | 1,521,700 | 3,058 |
| 2023-10-17 | 3,010 | 3,057 | 3,008 | 3,053 | 1,976,700 | 3,053 |
| 2023-10-16 | 3,017 | 3,024 | 2,973 | 2,977.5 | 1,647,500 | 2,977.50 |
| 2023-10-13 | 3,055 | 3,059 | 3,009 | 3,026 | 2,215,900 | 3,026 |
| 2023-10-12 | 3,088 | 3,138 | 3,062 | 3,079 | 5,485,400 | 3,079 |
| 2023-10-11 | 3,034 | 3,037 | 2,982 | 2,994.5 | 3,036,000 | 2,994.50 |
| 2023-10-10 | 3,046 | 3,051 | 3,011 | 3,043 | 2,062,300 | 3,043 |
| 2023-10-06 | 3,039 | 3,059 | 3,029 | 3,046 | 1,772,800 | 3,046 |
| 2023-10-05 | 2,949.5 | 3,033 | 2,934 | 3,030 | 2,607,500 | 3,030 |
| 2023-10-04 | 2,916 | 2,944.5 | 2,900.5 | 2,934 | 1,879,600 | 2,934 |
| 2023-10-03 | 2,916.5 | 2,941 | 2,892.5 | 2,938.5 | 1,755,000 | 2,938.50 |
| 2023-10-02 | 2,970 | 2,984.5 | 2,919.5 | 2,919.5 | 1,702,200 | 2,919.50 |
| 2023-09-29 | 3,001 | 3,008 | 2,949 | 2,962.5 | 2,400,100 | 2,962.50 |
| 2023-09-28 | 2,994 | 3,028 | 2,979.5 | 3,001 | 2,047,000 | 3,001 |
| 2023-09-27 | 2,968 | 3,007 | 2,960.5 | 3,004 | 1,955,400 | 3,004 |
| 2023-09-26 | 2,976.5 | 2,994 | 2,960 | 2,981 | 1,305,200 | 2,981 |
| 2023-09-25 | 2,965 | 2,992 | 2,955 | 2,973.5 | 1,967,700 | 2,973.50 |
| 2023-09-22 | 2,995 | 2,999.5 | 2,927.5 | 2,952.5 | 3,259,500 | 2,952.50 |
| 2023-09-21 | 3,050 | 3,084 | 3,024 | 3,028 | 1,718,000 | 3,028 |
| 2023-09-20 | 3,046 | 3,064 | 3,036 | 3,059 | 1,545,700 | 3,059 |
| 2023-09-19 | 3,060 | 3,062 | 3,021 | 3,035 | 1,658,900 | 3,035 |
| 2023-09-15 | 3,048 | 3,086 | 3,042 | 3,075 | 2,927,900 | 3,075 |
| 2023-09-14 | 3,010 | 3,055 | 3,010 | 3,047 | 2,241,700 | 3,047 |
| 2023-09-13 | 2,988 | 3,009 | 2,984.5 | 2,994 | 1,413,800 | 2,994 |
| 2023-09-12 | 2,985 | 2,993.5 | 2,972.5 | 2,978.5 | 1,256,800 | 2,978.50 |
| 2023-09-11 | 3,027 | 3,031 | 2,968.5 | 2,984.5 | 1,676,700 | 2,984.50 |
| 2023-09-08 | 3,067 | 3,068 | 3,003 | 3,011 | 2,158,900 | 3,011 |
| 2023-09-07 | 3,044 | 3,069 | 3,038 | 3,065 | 1,800,200 | 3,065 |
| 2023-09-06 | 3,040 | 3,050 | 3,035 | 3,043 | 1,199,600 | 3,043 |
| 2023-09-05 | 3,015 | 3,043 | 3,011 | 3,033 | 1,689,600 | 3,033 |
| 2023-09-04 | 3,020 | 3,028 | 2,996 | 3,017 | 1,667,900 | 3,017 |
| 2023-09-01 | 3,013 | 3,037 | 3,002 | 3,033 | 1,782,400 | 3,033 |
| 2023-08-31 | 3,022 | 3,029 | 3,006 | 3,019 | 2,822,700 | 3,019 |
| 2023-08-30 | 3,030 | 3,043 | 3,006 | 3,017 | 3,706,800 | 3,017 |
| 2023-08-29 | 3,090 | 3,090 | 3,056 | 3,065 | 4,163,600 | 3,065 |
| 2023-08-28 | 3,081 | 3,102 | 3,062 | 3,078 | 2,839,500 | 3,078 |
| 2023-08-25 | 3,075 | 3,084 | 3,046 | 3,053 | 2,052,700 | 3,053 |
| 2023-08-24 | 3,063 | 3,095 | 3,056 | 3,091 | 1,649,000 | 3,091 |
| 2023-08-23 | 3,043 | 3,076 | 3,042 | 3,075 | 1,183,100 | 3,075 |
| 2023-08-22 | 3,042 | 3,054 | 3,028 | 3,052 | 1,327,700 | 3,052 |
| 2023-08-21 | 3,065 | 3,077 | 3,040 | 3,040 | 1,706,400 | 3,040 |
| 2023-08-18 | 3,067 | 3,071 | 3,033 | 3,050 | 1,742,400 | 3,050 |
| 2023-08-17 | 3,128 | 3,128 | 3,074 | 3,096 | 1,599,800 | 3,096 |
| 2023-08-16 | 3,109 | 3,125 | 3,104 | 3,117 | 1,025,000 | 3,117 |
| 2023-08-15 | 3,125 | 3,129 | 3,098 | 3,121 | 1,327,600 | 3,121 |
| 2023-08-14 | 3,110 | 3,143 | 3,106 | 3,126 | 1,963,100 | 3,126 |
| 2023-08-10 | 3,089 | 3,102 | 3,073 | 3,088 | 2,045,600 | 3,088 |
| 2023-08-09 | 3,090 | 3,118 | 3,089 | 3,103 | 1,786,700 | 3,103 |
| 2023-08-08 | 3,108 | 3,114 | 3,088 | 3,096 | 1,210,800 | 3,096 |
| 2023-08-07 | 3,043 | 3,085 | 3,036 | 3,080 | 1,208,100 | 3,080 |
| 2023-08-04 | 3,030 | 3,047 | 3,019 | 3,044 | 1,319,300 | 3,044 |
| 2023-08-03 | 3,054 | 3,058 | 3,016 | 3,029 | 1,917,200 | 3,029 |
| 2023-08-02 | 3,095 | 3,096 | 3,048 | 3,067 | 1,769,700 | 3,067 |
| 2023-08-01 | 3,078 | 3,114 | 3,065 | 3,113 | 1,610,600 | 3,113 |
| 2023-07-31 | 3,060 | 3,094 | 3,055 | 3,078 | 2,091,800 | 3,078 |
| 2023-07-28 | 3,009 | 3,030 | 2,989 | 3,021 | 2,297,900 | 3,021 |
| 2023-07-27 | 2,993 | 3,040 | 2,984 | 3,040 | 2,797,800 | 3,040 |
| 2023-07-26 | 2,957.5 | 2,996.5 | 2,956 | 2,993 | 2,036,500 | 2,993 |
| 2023-07-25 | 2,948 | 2,961.5 | 2,937.5 | 2,951 | 1,546,700 | 2,951 |
| 2023-07-24 | 2,949 | 2,952 | 2,931.5 | 2,944 | 1,508,600 | 2,944 |
| 2023-07-21 | 2,871 | 2,925 | 2,862 | 2,924 | 1,941,300 | 2,924 |
| 2023-07-20 | 2,879.5 | 2,882 | 2,857 | 2,864 | 1,596,800 | 2,864 |
| 2023-07-19 | 2,873 | 2,883 | 2,861 | 2,879.5 | 1,651,400 | 2,879.50 |
| 2023-07-18 | 2,895.5 | 2,912 | 2,870 | 2,870 | 1,929,400 | 2,870 |
| 2023-07-14 | 2,887.5 | 2,923.5 | 2,881 | 2,887 | 2,872,700 | 2,887 |
| 2023-07-13 | 2,988 | 3,014 | 2,881.5 | 2,907 | 4,412,100 | 2,907 |
| 2023-07-12 | 3,010 | 3,019 | 2,908 | 2,940 | 4,042,000 | 2,940 |
| 2023-07-11 | 2,971 | 3,009 | 2,962 | 3,004 | 2,484,400 | 3,004 |
| 2023-07-10 | 2,953 | 2,975.5 | 2,936 | 2,964.5 | 2,330,900 | 2,964.50 |
| 2023-07-07 | 2,931.5 | 2,979 | 2,916.5 | 2,960 | 2,065,000 | 2,960 |
| 2023-07-06 | 2,973.5 | 2,976 | 2,938.5 | 2,948.5 | 1,789,800 | 2,948.50 |
| 2023-07-05 | 2,942 | 2,972.5 | 2,936 | 2,969.5 | 1,551,300 | 2,969.50 |
| 2023-07-04 | 2,956 | 2,971.5 | 2,948.5 | 2,956.5 | 1,332,400 | 2,956.50 |
| 2023-07-03 | 2,960 | 2,971.5 | 2,948 | 2,967 | 1,220,200 | 2,967 |
| 2023-06-30 | 2,945 | 2,947 | 2,912.5 | 2,942 | 2,093,100 | 2,942 |
| 2023-06-29 | 2,962.5 | 2,976 | 2,942 | 2,951 | 1,658,200 | 2,951 |
| 2023-06-28 | 2,941 | 2,978.5 | 2,940.5 | 2,972.5 | 1,883,300 | 2,972.50 |
| 2023-06-27 | 2,945.5 | 2,950 | 2,904.5 | 2,936 | 1,679,400 | 2,936 |
| 2023-06-26 | 2,882 | 2,952 | 2,864.5 | 2,942.5 | 3,461,600 | 2,942.50 |
| 2023-06-23 | 2,855.5 | 2,871 | 2,847.5 | 2,857.5 | 1,909,400 | 2,857.50 |
| 2023-06-22 | 2,820 | 2,853 | 2,815.5 | 2,840 | 1,454,700 | 2,840 |
| 2023-06-21 | 2,790 | 2,827 | 2,790 | 2,826 | 1,656,700 | 2,826 |
| 2023-06-20 | 2,783 | 2,798.5 | 2,772.5 | 2,798.5 | 1,610,500 | 2,798.50 |
| 2023-06-19 | 2,823 | 2,824.5 | 2,768.5 | 2,777.5 | 1,818,100 | 2,777.50 |
| 2023-06-16 | 2,796 | 2,821 | 2,795.5 | 2,819.5 | 2,747,600 | 2,819.50 |
| 2023-06-15 | 2,821.5 | 2,828.5 | 2,796 | 2,796 | 1,533,000 | 2,796 |
| 2023-06-14 | 2,829 | 2,831.5 | 2,808 | 2,821 | 1,862,300 | 2,821 |
| 2023-06-13 | 2,796 | 2,824 | 2,786.5 | 2,819 | 1,501,600 | 2,819 |
| 2023-06-12 | 2,817 | 2,817.5 | 2,786 | 2,796.5 | 1,197,300 | 2,796.50 |
| 2023-06-09 | 2,802 | 2,825.5 | 2,793.5 | 2,814.5 | 2,657,200 | 2,814.50 |
| 2023-06-08 | 2,779 | 2,792.5 | 2,763.5 | 2,774.5 | 1,802,000 | 2,774.50 |
| 2023-06-07 | 2,819.5 | 2,831 | 2,778 | 2,788 | 2,295,800 | 2,788 |
| 2023-06-06 | 2,818.5 | 2,837 | 2,803 | 2,832 | 1,238,900 | 2,832 |
| 2023-06-05 | 2,826 | 2,828 | 2,800 | 2,818.5 | 1,616,000 | 2,818.50 |
| 2023-06-02 | 2,733.5 | 2,795.5 | 2,728 | 2,789.5 | 1,660,400 | 2,789.50 |
| 2023-06-01 | 2,764.5 | 2,784 | 2,743 | 2,746.5 | 1,679,000 | 2,746.50 |
| 2023-05-31 | 2,800 | 2,805 | 2,754 | 2,760 | 4,339,100 | 2,760 |
| 2023-05-30 | 2,840 | 2,841 | 2,815 | 2,824 | 1,205,300 | 2,824 |
| 2023-05-29 | 2,873 | 2,874.5 | 2,841 | 2,841 | 1,167,600 | 2,841 |
| 2023-05-26 | 2,841 | 2,853 | 2,827 | 2,841 | 1,373,700 | 2,841 |
| 2023-05-25 | 2,841 | 2,865.5 | 2,826.5 | 2,827.5 | 1,697,000 | 2,827.50 |
| 2023-05-24 | 2,860 | 2,863.5 | 2,835.5 | 2,848.5 | 1,455,800 | 2,848.50 |
| 2023-05-23 | 2,893 | 2,894.5 | 2,851.5 | 2,871.5 | 1,822,000 | 2,871.50 |
| 2023-05-22 | 2,839.5 | 2,898 | 2,838.5 | 2,896.5 | 1,882,900 | 2,896.50 |
| 2023-05-19 | 2,859.5 | 2,861 | 2,833 | 2,838.5 | 1,217,100 | 2,838.50 |
| 2023-05-18 | 2,870 | 2,872 | 2,831.5 | 2,852 | 1,292,700 | 2,852 |
| 2023-05-17 | 2,841.5 | 2,866 | 2,830.5 | 2,860.5 | 1,664,800 | 2,860.50 |
| 2023-05-16 | 2,820 | 2,844 | 2,810.5 | 2,844 | 1,735,300 | 2,844 |
| 2023-05-15 | 2,814 | 2,821.5 | 2,803 | 2,803 | 1,172,200 | 2,803 |
| 2023-05-12 | 2,765.5 | 2,805 | 2,753 | 2,805 | 2,275,300 | 2,805 |
| 2023-05-11 | 2,749 | 2,768.5 | 2,746.5 | 2,767 | 956,300 | 2,767 |
| 2023-05-10 | 2,760 | 2,769 | 2,744.5 | 2,757 | 1,198,300 | 2,757 |
| 2023-05-09 | 2,733 | 2,766 | 2,732 | 2,763.5 | 1,322,300 | 2,763.50 |
| 2023-05-08 | 2,758 | 2,758 | 2,733 | 2,739.5 | 1,586,500 | 2,739.50 |
| 2023-05-02 | 2,809 | 2,814 | 2,744 | 2,750.5 | 1,981,400 | 2,750.50 |
| 2023-05-01 | 2,781 | 2,799 | 2,773 | 2,799 | 1,561,700 | 2,799 |
| 2023-04-28 | 2,760 | 2,769.5 | 2,739 | 2,767.5 | 1,966,400 | 2,767.50 |
| 2023-04-27 | 2,730 | 2,735.5 | 2,710.5 | 2,730.5 | 1,486,000 | 2,730.50 |
| 2023-04-26 | 2,745 | 2,765 | 2,735 | 2,744 | 1,561,000 | 2,744 |
| 2023-04-25 | 2,743 | 2,751.5 | 2,733.5 | 2,746.5 | 1,414,000 | 2,746.50 |
| 2023-04-24 | 2,738 | 2,748 | 2,725 | 2,732.5 | 1,078,100 | 2,732.50 |
| 2023-04-21 | 2,730.5 | 2,745.5 | 2,721 | 2,722.5 | 1,662,200 | 2,722.50 |
| 2023-04-20 | 2,716 | 2,724.5 | 2,707 | 2,719.5 | 1,693,500 | 2,719.50 |
| 2023-04-19 | 2,715 | 2,719.5 | 2,698 | 2,716 | 1,667,700 | 2,716 |
| 2023-04-18 | 2,663 | 2,720 | 2,660 | 2,710 | 2,236,900 | 2,710 |
| 2023-04-17 | 2,690 | 2,696.5 | 2,655 | 2,656.5 | 2,258,700 | 2,656.50 |
| 2023-04-14 | 2,651 | 2,703.5 | 2,650 | 2,698.5 | 3,999,200 | 2,698.50 |
| 2023-04-13 | 2,621 | 2,674 | 2,599 | 2,664 | 6,183,200 | 2,664 |
| 2023-04-12 | 2,588 | 2,609.5 | 2,585 | 2,594 | 2,368,100 | 2,594 |
| 2023-04-11 | 2,570 | 2,579 | 2,557.5 | 2,567 | 1,370,700 | 2,567 |
| 2023-04-10 | 2,541.5 | 2,561 | 2,541 | 2,552 | 1,192,900 | 2,552 |
| 2023-04-07 | 2,543 | 2,548 | 2,523 | 2,528.5 | 1,423,200 | 2,528.50 |
| 2023-04-06 | 2,537 | 2,559.5 | 2,515.5 | 2,557.5 | 1,897,300 | 2,557.50 |
| 2023-04-05 | 2,580 | 2,590.5 | 2,552.5 | 2,552.5 | 1,597,500 | 2,552.50 |
| 2023-04-04 | 2,581 | 2,591.5 | 2,573.5 | 2,591 | 1,542,400 | 2,591 |
| 2023-04-03 | 2,583 | 2,592.5 | 2,570.5 | 2,578.5 | 1,527,200 | 2,578.50 |
| 2023-03-31 | 2,572.5 | 2,578 | 2,552 | 2,566 | 1,857,900 | 2,566 |
| 2023-03-30 | 2,555 | 2,562 | 2,529 | 2,547.5 | 1,690,600 | 2,547.50 |
| 2023-03-29 | 2,543.5 | 2,575.5 | 2,540 | 2,574.5 | 2,491,900 | 2,574.50 |
| 2023-03-28 | 2,536.5 | 2,543.5 | 2,524.5 | 2,536.5 | 1,404,300 | 2,536.50 |
| 2023-03-27 | 2,548 | 2,552.5 | 2,525 | 2,529 | 1,362,700 | 2,529 |
| 2023-03-24 | 2,518.5 | 2,538.5 | 2,504 | 2,533 | 1,283,700 | 2,533 |
| 2023-03-23 | 2,520 | 2,528 | 2,502.5 | 2,524.5 | 1,202,200 | 2,524.50 |
| 2023-03-22 | 2,540 | 2,549 | 2,522.5 | 2,535 | 1,641,500 | 2,535 |
| 2023-03-20 | 2,547 | 2,547 | 2,500 | 2,502.5 | 1,947,900 | 2,502.50 |
| 2023-03-17 | 2,548.5 | 2,550 | 2,526.5 | 2,546.5 | 2,371,600 | 2,546.50 |
| 2023-03-16 | 2,500 | 2,531 | 2,467.5 | 2,531 | 2,229,100 | 2,531 |
| 2023-03-15 | 2,556.5 | 2,557.5 | 2,526.5 | 2,531.5 | 2,046,500 | 2,531.50 |
| 2023-03-14 | 2,560 | 2,561 | 2,525 | 2,550.5 | 2,130,500 | 2,550.50 |
| 2023-03-13 | 2,553.5 | 2,594 | 2,552 | 2,588.5 | 2,369,000 | 2,588.50 |
| 2023-03-10 | 2,629.5 | 2,632 | 2,570.5 | 2,573 | 3,276,800 | 2,573 |
| 2023-03-09 | 2,625 | 2,643 | 2,609 | 2,643 | 2,360,200 | 2,643 |
| 2023-03-08 | 2,583 | 2,607.5 | 2,576.5 | 2,606 | 1,850,300 | 2,606 |
| 2023-03-07 | 2,585.5 | 2,594.5 | 2,575 | 2,585 | 1,697,200 | 2,585 |
| 2023-03-06 | 2,575 | 2,583 | 2,567 | 2,578.5 | 1,941,100 | 2,578.50 |
| 2023-03-03 | 2,518 | 2,563.5 | 2,511.5 | 2,559 | 2,714,800 | 2,559 |
| 2023-03-02 | 2,501 | 2,526 | 2,495 | 2,507.5 | 1,716,000 | 2,507.50 |
| 2023-03-01 | 2,535 | 2,537 | 2,503 | 2,507 | 2,079,500 | 2,507 |
| 2023-02-28 | 2,536 | 2,540 | 2,511 | 2,540 | 3,047,100 | 2,540 |
| 2023-02-27 | 2,560 | 2,561 | 2,528.5 | 2,552 | 2,818,700 | 2,552 |
| 2023-02-24 | 2,562 | 2,585.5 | 2,535 | 2,581 | 5,613,600 | 2,581 |
| 2023-02-22 | 2,590 | 2,592 | 2,557 | 2,570.5 | 3,006,600 | 2,570.50 |
| 2023-02-21 | 2,612 | 2,618.5 | 2,596 | 2,598 | 1,993,700 | 2,598 |
| 2023-02-20 | 2,624.5 | 2,624.5 | 2,612 | 2,613.5 | 1,563,400 | 2,613.50 |
| 2023-02-17 | 2,625 | 2,633.5 | 2,612 | 2,614 | 1,757,200 | 2,614 |
| 2023-02-16 | 2,655 | 2,656.5 | 2,630.5 | 2,631.5 | 1,430,700 | 2,631.50 |
| 2023-02-15 | 2,656 | 2,659.5 | 2,636.5 | 2,641.5 | 1,398,900 | 2,641.50 |
| 2023-02-14 | 2,668.5 | 2,674 | 2,649 | 2,662 | 1,403,600 | 2,662 |
| 2023-02-13 | 2,661 | 2,667 | 2,625 | 2,642.5 | 1,475,100 | 2,642.50 |
| 2023-02-10 | 2,625 | 2,654.5 | 2,616.5 | 2,648.5 | 2,042,800 | 2,648.50 |
| 2023-02-09 | 2,626 | 2,629 | 2,610.5 | 2,617 | 1,307,400 | 2,617 |
| 2023-02-08 | 2,627 | 2,639 | 2,625 | 2,634 | 1,105,400 | 2,634 |
| 2023-02-07 | 2,631 | 2,643 | 2,626 | 2,626 | 1,242,400 | 2,626 |
| 2023-02-06 | 2,617.5 | 2,632.5 | 2,611.5 | 2,625 | 1,539,800 | 2,625 |
| 2023-02-03 | 2,634.5 | 2,634.5 | 2,586 | 2,595.5 | 2,100,600 | 2,595.50 |
| 2023-02-02 | 2,653.5 | 2,658.5 | 2,640.5 | 2,642.5 | 1,472,200 | 2,642.50 |
| 2023-02-01 | 2,668.5 | 2,672 | 2,648.5 | 2,648.5 | 1,438,900 | 2,648.50 |
| 2023-01-31 | 2,640 | 2,658 | 2,640 | 2,657.5 | 1,918,400 | 2,657.50 |
| 2023-01-30 | 2,618 | 2,636 | 2,616 | 2,629 | 1,546,600 | 2,629 |
| 2023-01-27 | 2,623 | 2,629.5 | 2,612 | 2,618 | 1,303,600 | 2,618 |
| 2023-01-26 | 2,618.5 | 2,624 | 2,601 | 2,616 | 1,421,400 | 2,616 |
| 2023-01-25 | 2,616 | 2,621.5 | 2,601 | 2,611 | 1,678,700 | 2,611 |
| 2023-01-24 | 2,591 | 2,610 | 2,578.5 | 2,608 | 1,897,600 | 2,608 |
| 2023-01-23 | 2,575 | 2,581 | 2,558 | 2,570 | 1,756,400 | 2,570 |
| 2023-01-20 | 2,565 | 2,576.5 | 2,543.5 | 2,549 | 2,248,100 | 2,549 |
| 2023-01-19 | 2,538 | 2,573.5 | 2,514 | 2,569.5 | 2,518,000 | 2,569.50 |
| 2023-01-18 | 2,494 | 2,557 | 2,486.5 | 2,542 | 3,386,300 | 2,542 |
| 2023-01-17 | 2,550 | 2,571.5 | 2,515 | 2,523 | 2,692,800 | 2,523 |
| 2023-01-16 | 2,600 | 2,613 | 2,532 | 2,535.5 | 4,034,000 | 2,535.50 |
| 2023-01-13 | 2,647.5 | 2,691 | 2,603.5 | 2,603.5 | 3,597,400 | 2,603.50 |
| 2023-01-12 | 2,683.5 | 2,688 | 2,640.5 | 2,668 | 1,912,200 | 2,668 |
| 2023-01-11 | 2,701.5 | 2,725 | 2,688.5 | 2,691.5 | 1,653,100 | 2,691.50 |
| 2023-01-10 | 2,719 | 2,736 | 2,688.5 | 2,701 | 1,902,800 | 2,701 |
| 2023-01-06 | 2,726 | 2,733 | 2,711.5 | 2,712.5 | 1,565,300 | 2,712.50 |
| 2023-01-05 | 2,750 | 2,751.5 | 2,719 | 2,734 | 1,563,400 | 2,734 |
| 2023-01-04 | 2,774 | 2,776 | 2,743 | 2,752 | 1,644,800 | 2,752 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
