8473 SBIホールディングス(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 | 3,175 | 3,196 | 3,160 | 3,172 | 1,376,000 | 3,172 |
| 2023-12-28 | 3,130 | 3,172 | 3,118 | 3,170 | 1,602,600 | 3,170 |
| 2023-12-27 | 3,125 | 3,132 | 3,100 | 3,128 | 1,542,200 | 3,128 |
| 2023-12-26 | 3,075 | 3,120 | 3,067 | 3,120 | 1,608,200 | 3,120 |
| 2023-12-25 | 3,076 | 3,084 | 3,053 | 3,062 | 796,600 | 3,062 |
| 2023-12-22 | 3,043 | 3,065 | 3,034 | 3,055 | 1,050,200 | 3,055 |
| 2023-12-21 | 3,040 | 3,060 | 3,030 | 3,043 | 1,331,800 | 3,043 |
| 2023-12-20 | 3,050 | 3,087 | 3,039 | 3,066 | 1,554,000 | 3,066 |
| 2023-12-19 | 3,018 | 3,056 | 3,005 | 3,028 | 1,665,700 | 3,028 |
| 2023-12-18 | 3,020 | 3,024 | 2,985 | 3,018 | 2,670,900 | 3,018 |
| 2023-12-15 | 3,009 | 3,071 | 3,008 | 3,050 | 2,205,100 | 3,050 |
| 2023-12-14 | 3,081 | 3,123 | 2,990 | 3,022 | 5,567,000 | 3,022 |
| 2023-12-13 | 3,154 | 3,170 | 3,082 | 3,083 | 6,109,600 | 3,083 |
| 2023-12-12 | 3,253 | 3,277 | 3,238 | 3,245 | 1,464,800 | 3,245 |
| 2023-12-11 | 3,220 | 3,242 | 3,203 | 3,233 | 1,476,600 | 3,233 |
| 2023-12-08 | 3,171 | 3,206 | 3,165 | 3,183 | 1,492,000 | 3,183 |
| 2023-12-07 | 3,177 | 3,205 | 3,167 | 3,195 | 1,352,800 | 3,195 |
| 2023-12-06 | 3,141 | 3,205 | 3,135 | 3,196 | 1,224,700 | 3,196 |
| 2023-12-05 | 3,173 | 3,192 | 3,143 | 3,150 | 1,284,500 | 3,150 |
| 2023-12-04 | 3,198 | 3,203 | 3,177 | 3,182 | 881,500 | 3,182 |
| 2023-12-01 | 3,234 | 3,234 | 3,196 | 3,203 | 1,199,500 | 3,203 |
| 2023-11-30 | 3,175 | 3,224 | 3,166 | 3,207 | 1,910,000 | 3,207 |
| 2023-11-29 | 3,225 | 3,233 | 3,172 | 3,186 | 1,438,400 | 3,186 |
| 2023-11-28 | 3,265 | 3,271 | 3,240 | 3,241 | 950,900 | 3,241 |
| 2023-11-27 | 3,239 | 3,272 | 3,221 | 3,257 | 918,900 | 3,257 |
| 2023-11-24 | 3,239 | 3,314 | 3,214 | 3,237 | 2,342,300 | 3,237 |
| 2023-11-22 | 3,155 | 3,221 | 3,153 | 3,197 | 1,828,400 | 3,197 |
| 2023-11-21 | 3,161 | 3,178 | 3,155 | 3,171 | 1,401,500 | 3,171 |
| 2023-11-20 | 3,210 | 3,229 | 3,172 | 3,175 | 1,517,400 | 3,175 |
| 2023-11-17 | 3,197 | 3,212 | 3,176 | 3,212 | 2,014,300 | 3,212 |
| 2023-11-16 | 3,284 | 3,302 | 3,193 | 3,208 | 2,197,700 | 3,208 |
| 2023-11-15 | 3,266 | 3,295 | 3,229 | 3,284 | 1,961,800 | 3,284 |
| 2023-11-14 | 3,255 | 3,267 | 3,202 | 3,222 | 1,286,800 | 3,222 |
| 2023-11-13 | 3,200 | 3,289 | 3,197 | 3,238 | 1,561,900 | 3,238 |
| 2023-11-10 | 3,252 | 3,307 | 3,159 | 3,234 | 3,435,600 | 3,234 |
| 2023-11-09 | 3,178 | 3,263 | 3,144 | 3,252 | 1,372,200 | 3,252 |
| 2023-11-08 | 3,273 | 3,274 | 3,142 | 3,153 | 2,210,800 | 3,153 |
| 2023-11-07 | 3,296 | 3,302 | 3,248 | 3,254 | 1,415,000 | 3,254 |
| 2023-11-06 | 3,302 | 3,319 | 3,291 | 3,296 | 1,654,000 | 3,296 |
| 2023-11-02 | 3,307 | 3,307 | 3,269 | 3,281 | 1,168,500 | 3,281 |
| 2023-11-01 | 3,275 | 3,297 | 3,256 | 3,289 | 1,462,300 | 3,289 |
| 2023-10-31 | 3,198 | 3,254 | 3,153 | 3,227 | 3,119,700 | 3,227 |
| 2023-10-30 | 3,113 | 3,169 | 3,113 | 3,142 | 1,648,200 | 3,142 |
| 2023-10-27 | 3,110 | 3,149 | 3,087 | 3,148 | 1,227,400 | 3,148 |
| 2023-10-26 | 3,090 | 3,111 | 3,064 | 3,078 | 1,418,400 | 3,078 |
| 2023-10-25 | 3,135 | 3,145 | 3,110 | 3,116 | 1,011,000 | 3,116 |
| 2023-10-24 | 3,105 | 3,115 | 3,043 | 3,105 | 1,879,000 | 3,105 |
| 2023-10-23 | 3,100 | 3,124 | 3,088 | 3,108 | 936,200 | 3,108 |
| 2023-10-20 | 3,118 | 3,141 | 3,107 | 3,121 | 826,400 | 3,121 |
| 2023-10-19 | 3,150 | 3,173 | 3,129 | 3,140 | 872,500 | 3,140 |
| 2023-10-18 | 3,191 | 3,207 | 3,174 | 3,196 | 952,900 | 3,196 |
| 2023-10-17 | 3,190 | 3,204 | 3,147 | 3,174 | 873,700 | 3,174 |
| 2023-10-16 | 3,136 | 3,150 | 3,120 | 3,142 | 1,044,800 | 3,142 |
| 2023-10-13 | 3,189 | 3,210 | 3,167 | 3,178 | 1,132,000 | 3,178 |
| 2023-10-12 | 3,219 | 3,237 | 3,209 | 3,218 | 989,500 | 3,218 |
| 2023-10-11 | 3,238 | 3,239 | 3,198 | 3,201 | 1,272,300 | 3,201 |
| 2023-10-10 | 3,170 | 3,207 | 3,156 | 3,202 | 1,486,400 | 3,202 |
| 2023-10-06 | 3,150 | 3,176 | 3,124 | 3,130 | 1,460,500 | 3,130 |
| 2023-10-05 | 3,068 | 3,129 | 3,038 | 3,125 | 2,062,900 | 3,125 |
| 2023-10-04 | 3,045 | 3,045 | 2,980.5 | 2,983.5 | 3,509,300 | 2,983.50 |
| 2023-10-03 | 3,105 | 3,127 | 3,070 | 3,082 | 1,941,400 | 3,082 |
| 2023-10-02 | 3,185 | 3,220 | 3,137 | 3,147 | 1,848,400 | 3,147 |
| 2023-09-29 | 3,244 | 3,246 | 3,129 | 3,148 | 3,141,100 | 3,148 |
| 2023-09-28 | 3,282 | 3,320 | 3,261 | 3,285 | 1,753,300 | 3,285 |
| 2023-09-27 | 3,295 | 3,332 | 3,276 | 3,329 | 1,608,700 | 3,329 |
| 2023-09-26 | 3,326 | 3,330 | 3,288 | 3,301 | 1,394,600 | 3,301 |
| 2023-09-25 | 3,320 | 3,322 | 3,273 | 3,309 | 1,363,400 | 3,309 |
| 2023-09-22 | 3,259 | 3,337 | 3,255 | 3,319 | 1,614,300 | 3,319 |
| 2023-09-21 | 3,295 | 3,329 | 3,272 | 3,279 | 1,557,100 | 3,279 |
| 2023-09-20 | 3,352 | 3,363 | 3,292 | 3,304 | 2,235,400 | 3,304 |
| 2023-09-19 | 3,324 | 3,360 | 3,304 | 3,356 | 2,012,300 | 3,356 |
| 2023-09-15 | 3,311 | 3,379 | 3,303 | 3,342 | 3,484,400 | 3,342 |
| 2023-09-14 | 3,260 | 3,295 | 3,226 | 3,294 | 2,764,600 | 3,294 |
| 2023-09-13 | 3,220 | 3,262 | 3,199 | 3,233 | 2,626,400 | 3,233 |
| 2023-09-12 | 3,175 | 3,212 | 3,162 | 3,202 | 2,443,900 | 3,202 |
| 2023-09-11 | 3,112 | 3,148 | 3,112 | 3,144 | 1,673,000 | 3,144 |
| 2023-09-08 | 3,100 | 3,129 | 3,100 | 3,119 | 1,571,300 | 3,119 |
| 2023-09-07 | 3,136 | 3,139 | 3,102 | 3,114 | 1,524,300 | 3,114 |
| 2023-09-06 | 3,073 | 3,162 | 3,066 | 3,133 | 2,644,800 | 3,133 |
| 2023-09-05 | 3,074 | 3,084 | 3,043 | 3,066 | 1,634,000 | 3,066 |
| 2023-09-04 | 3,030 | 3,086 | 3,030 | 3,080 | 2,322,200 | 3,080 |
| 2023-09-01 | 2,983 | 3,020 | 2,973 | 3,010 | 1,866,700 | 3,010 |
| 2023-08-31 | 2,967 | 2,984.5 | 2,946 | 2,975.5 | 2,168,500 | 2,975.50 |
| 2023-08-30 | 2,960 | 2,980.5 | 2,951.5 | 2,965 | 3,368,100 | 2,965 |
| 2023-08-29 | 2,953 | 2,964.5 | 2,935.5 | 2,948.5 | 983,900 | 2,948.50 |
| 2023-08-28 | 2,925 | 2,945.5 | 2,923 | 2,943 | 1,104,500 | 2,943 |
| 2023-08-25 | 2,895 | 2,906.5 | 2,882.5 | 2,905 | 944,500 | 2,905 |
| 2023-08-24 | 2,907.5 | 2,925 | 2,897 | 2,921 | 920,300 | 2,921 |
| 2023-08-23 | 2,873 | 2,895.5 | 2,858 | 2,895.5 | 1,316,000 | 2,895.50 |
| 2023-08-22 | 2,851 | 2,886.5 | 2,845 | 2,886.5 | 1,220,200 | 2,886.50 |
| 2023-08-21 | 2,842.5 | 2,853 | 2,827 | 2,837.5 | 1,461,500 | 2,837.50 |
| 2023-08-18 | 2,857 | 2,875.5 | 2,820 | 2,828 | 1,871,400 | 2,828 |
| 2023-08-17 | 2,868 | 2,881 | 2,829.5 | 2,881 | 1,838,000 | 2,881 |
| 2023-08-16 | 2,899 | 2,899 | 2,876 | 2,879.5 | 2,145,800 | 2,879.50 |
| 2023-08-15 | 2,935 | 2,943 | 2,923 | 2,930 | 1,151,100 | 2,930 |
| 2023-08-14 | 2,975 | 2,996.5 | 2,925.5 | 2,935.5 | 1,789,800 | 2,935.50 |
| 2023-08-10 | 2,947.5 | 2,976 | 2,942.5 | 2,965.5 | 1,589,000 | 2,965.50 |
| 2023-08-09 | 2,975.5 | 2,979.5 | 2,922.5 | 2,938.5 | 1,786,300 | 2,938.50 |
| 2023-08-08 | 2,977 | 3,003 | 2,962.5 | 2,990 | 2,020,500 | 2,990 |
| 2023-08-07 | 2,970 | 2,977 | 2,926.5 | 2,951.5 | 1,874,300 | 2,951.50 |
| 2023-08-04 | 2,949.5 | 3,030 | 2,945.5 | 2,998 | 2,431,200 | 2,998 |
| 2023-08-03 | 2,965 | 2,965 | 2,931.5 | 2,941 | 1,773,900 | 2,941 |
| 2023-08-02 | 3,000 | 3,026 | 2,968 | 2,982 | 1,930,300 | 2,982 |
| 2023-08-01 | 3,001 | 3,023 | 2,980 | 3,018 | 1,529,200 | 3,018 |
| 2023-07-31 | 2,995 | 2,999.5 | 2,972.5 | 2,999.5 | 2,736,100 | 2,999.50 |
| 2023-07-28 | 2,909 | 2,968 | 2,906 | 2,964 | 2,111,400 | 2,964 |
| 2023-07-27 | 2,921.5 | 2,952.5 | 2,913.5 | 2,950 | 1,769,100 | 2,950 |
| 2023-07-26 | 2,923.5 | 2,924 | 2,898.5 | 2,919.5 | 1,076,000 | 2,919.50 |
| 2023-07-25 | 2,900 | 2,922.5 | 2,892.5 | 2,921.5 | 1,444,700 | 2,921.50 |
| 2023-07-24 | 2,900 | 2,903 | 2,876.5 | 2,888 | 1,148,700 | 2,888 |
| 2023-07-21 | 2,893 | 2,898 | 2,862 | 2,875 | 1,376,100 | 2,875 |
| 2023-07-20 | 2,921 | 2,927.5 | 2,876 | 2,876 | 1,516,600 | 2,876 |
| 2023-07-19 | 2,867.5 | 2,923 | 2,864 | 2,905 | 2,203,800 | 2,905 |
| 2023-07-18 | 2,863 | 2,898.5 | 2,850.5 | 2,852.5 | 1,589,300 | 2,852.50 |
| 2023-07-14 | 2,885 | 2,901.5 | 2,853.5 | 2,863 | 3,478,400 | 2,863 |
| 2023-07-13 | 2,840 | 2,847.5 | 2,825.5 | 2,833 | 1,105,700 | 2,833 |
| 2023-07-12 | 2,850 | 2,858 | 2,825 | 2,847 | 1,230,100 | 2,847 |
| 2023-07-11 | 2,847.5 | 2,856 | 2,827.5 | 2,831.5 | 1,122,300 | 2,831.50 |
| 2023-07-10 | 2,850 | 2,863 | 2,818.5 | 2,821 | 1,552,200 | 2,821 |
| 2023-07-07 | 2,840.5 | 2,875 | 2,819 | 2,845.5 | 1,864,800 | 2,845.50 |
| 2023-07-06 | 2,907.5 | 2,908 | 2,856 | 2,876.5 | 3,480,500 | 2,876.50 |
| 2023-07-05 | 2,845 | 2,943.5 | 2,821.5 | 2,912.5 | 4,494,900 | 2,912.50 |
| 2023-07-04 | 2,804 | 2,855.5 | 2,800.5 | 2,855.5 | 2,178,700 | 2,855.50 |
| 2023-07-03 | 2,772.5 | 2,807 | 2,772.5 | 2,804 | 1,346,600 | 2,804 |
| 2023-06-30 | 2,780 | 2,782.5 | 2,758 | 2,768.5 | 1,054,600 | 2,768.50 |
| 2023-06-29 | 2,767 | 2,792 | 2,755 | 2,771.5 | 1,308,900 | 2,771.50 |
| 2023-06-28 | 2,747 | 2,774.5 | 2,733 | 2,774.5 | 1,445,100 | 2,774.50 |
| 2023-06-27 | 2,759 | 2,761 | 2,718.5 | 2,733.5 | 2,176,500 | 2,733.50 |
| 2023-06-26 | 2,767 | 2,779.5 | 2,738 | 2,759 | 1,037,300 | 2,759 |
| 2023-06-23 | 2,804 | 2,806 | 2,749 | 2,765.5 | 1,544,300 | 2,765.50 |
| 2023-06-22 | 2,781.5 | 2,816 | 2,780 | 2,789 | 1,983,100 | 2,789 |
| 2023-06-21 | 2,744.5 | 2,779 | 2,736 | 2,778 | 1,169,900 | 2,778 |
| 2023-06-20 | 2,764 | 2,764 | 2,721.5 | 2,741 | 1,284,300 | 2,741 |
| 2023-06-19 | 2,808 | 2,811 | 2,749 | 2,765.5 | 2,083,100 | 2,765.50 |
| 2023-06-16 | 2,820 | 2,832 | 2,786 | 2,807.5 | 2,626,000 | 2,807.50 |
| 2023-06-15 | 2,713.5 | 2,840 | 2,708 | 2,835 | 4,481,700 | 2,835 |
| 2023-06-14 | 2,699.5 | 2,718 | 2,686 | 2,711.5 | 2,088,900 | 2,711.50 |
| 2023-06-13 | 2,690 | 2,695 | 2,671.5 | 2,686 | 1,400,600 | 2,686 |
| 2023-06-12 | 2,700 | 2,722.5 | 2,680 | 2,690 | 1,611,300 | 2,690 |
| 2023-06-09 | 2,658.5 | 2,676 | 2,646 | 2,670 | 1,558,000 | 2,670 |
| 2023-06-08 | 2,650.5 | 2,665.5 | 2,628 | 2,644.5 | 2,109,200 | 2,644.50 |
| 2023-06-07 | 2,713.5 | 2,716 | 2,662.5 | 2,669 | 1,608,100 | 2,669 |
| 2023-06-06 | 2,662 | 2,695 | 2,649 | 2,694 | 1,375,300 | 2,694 |
| 2023-06-05 | 2,690 | 2,691 | 2,662 | 2,673.5 | 1,494,800 | 2,673.50 |
| 2023-06-02 | 2,614 | 2,650 | 2,610 | 2,650 | 1,124,500 | 2,650 |
| 2023-06-01 | 2,600 | 2,629 | 2,597 | 2,611 | 1,264,800 | 2,611 |
| 2023-05-31 | 2,650 | 2,659 | 2,609 | 2,610 | 2,834,400 | 2,610 |
| 2023-05-30 | 2,691 | 2,702 | 2,675 | 2,689 | 826,100 | 2,689 |
| 2023-05-29 | 2,685 | 2,705 | 2,670 | 2,691 | 1,327,300 | 2,691 |
| 2023-05-26 | 2,713 | 2,713 | 2,643 | 2,650 | 2,188,600 | 2,650 |
| 2023-05-25 | 2,755 | 2,758 | 2,718 | 2,720 | 1,209,700 | 2,720 |
| 2023-05-24 | 2,765 | 2,786 | 2,747 | 2,760 | 1,658,800 | 2,760 |
| 2023-05-23 | 2,761 | 2,790 | 2,738 | 2,760 | 2,200,000 | 2,760 |
| 2023-05-22 | 2,710 | 2,757 | 2,697 | 2,752 | 2,216,600 | 2,752 |
| 2023-05-19 | 2,717 | 2,717 | 2,695 | 2,700 | 1,128,300 | 2,700 |
| 2023-05-18 | 2,729 | 2,729 | 2,688 | 2,707 | 1,746,400 | 2,707 |
| 2023-05-17 | 2,678 | 2,711 | 2,668 | 2,704 | 1,216,300 | 2,704 |
| 2023-05-16 | 2,710 | 2,736 | 2,694 | 2,697 | 1,591,100 | 2,697 |
| 2023-05-15 | 2,625 | 2,715 | 2,619 | 2,714 | 3,293,900 | 2,714 |
| 2023-05-12 | 2,666 | 2,674 | 2,592 | 2,612 | 2,648,500 | 2,612 |
| 2023-05-11 | 2,655 | 2,674 | 2,644 | 2,670 | 862,400 | 2,670 |
| 2023-05-10 | 2,680 | 2,683 | 2,658 | 2,662 | 1,236,400 | 2,662 |
| 2023-05-09 | 2,662 | 2,679 | 2,652 | 2,678 | 1,359,500 | 2,678 |
| 2023-05-08 | 2,640 | 2,654 | 2,628 | 2,649 | 1,312,800 | 2,649 |
| 2023-05-02 | 2,660 | 2,662 | 2,626 | 2,646 | 942,700 | 2,646 |
| 2023-05-01 | 2,671 | 2,677 | 2,648 | 2,660 | 1,074,400 | 2,660 |
| 2023-04-28 | 2,653 | 2,658 | 2,623 | 2,647 | 1,680,500 | 2,647 |
| 2023-04-27 | 2,625 | 2,639 | 2,614 | 2,636 | 913,300 | 2,636 |
| 2023-04-26 | 2,649 | 2,650 | 2,623 | 2,630 | 1,237,100 | 2,630 |
| 2023-04-25 | 2,660 | 2,691 | 2,660 | 2,675 | 992,200 | 2,675 |
| 2023-04-24 | 2,666 | 2,671 | 2,652 | 2,654 | 794,700 | 2,654 |
| 2023-04-21 | 2,668 | 2,672 | 2,655 | 2,659 | 975,500 | 2,659 |
| 2023-04-20 | 2,695 | 2,702 | 2,680 | 2,694 | 1,311,700 | 2,694 |
| 2023-04-19 | 2,680 | 2,683 | 2,669 | 2,681 | 774,400 | 2,681 |
| 2023-04-18 | 2,681 | 2,692 | 2,668 | 2,676 | 1,185,400 | 2,676 |
| 2023-04-17 | 2,665 | 2,674 | 2,658 | 2,668 | 1,217,600 | 2,668 |
| 2023-04-14 | 2,665 | 2,665 | 2,647 | 2,659 | 1,241,400 | 2,659 |
| 2023-04-13 | 2,668 | 2,671 | 2,641 | 2,657 | 1,264,600 | 2,657 |
| 2023-04-12 | 2,630 | 2,670 | 2,629 | 2,667 | 2,153,400 | 2,667 |
| 2023-04-11 | 2,592 | 2,621 | 2,587 | 2,610 | 1,307,600 | 2,610 |
| 2023-04-10 | 2,574 | 2,587 | 2,570 | 2,577 | 990,200 | 2,577 |
| 2023-04-07 | 2,541 | 2,568 | 2,541 | 2,567 | 1,496,300 | 2,567 |
| 2023-04-06 | 2,564 | 2,574 | 2,544 | 2,546 | 2,453,500 | 2,546 |
| 2023-04-05 | 2,626 | 2,631 | 2,579 | 2,579 | 3,119,000 | 2,579 |
| 2023-04-04 | 2,671 | 2,672 | 2,647 | 2,657 | 1,565,500 | 2,657 |
| 2023-04-03 | 2,650 | 2,673 | 2,635 | 2,671 | 1,554,100 | 2,671 |
| 2023-03-31 | 2,626 | 2,640 | 2,615 | 2,624 | 1,704,900 | 2,624 |
| 2023-03-30 | 2,602 | 2,653 | 2,594 | 2,605 | 3,110,500 | 2,605 |
| 2023-03-29 | 2,678 | 2,702 | 2,674 | 2,702 | 3,740,400 | 2,702 |
| 2023-03-28 | 2,690 | 2,702 | 2,682 | 2,693 | 1,824,500 | 2,693 |
| 2023-03-27 | 2,680 | 2,683 | 2,648 | 2,672 | 1,557,400 | 2,672 |
| 2023-03-24 | 2,680 | 2,680 | 2,655 | 2,669 | 1,277,100 | 2,669 |
| 2023-03-23 | 2,652 | 2,693 | 2,645 | 2,692 | 1,164,200 | 2,692 |
| 2023-03-22 | 2,681 | 2,691 | 2,661 | 2,667 | 1,576,600 | 2,667 |
| 2023-03-20 | 2,651 | 2,666 | 2,607 | 2,614 | 1,930,200 | 2,614 |
| 2023-03-17 | 2,660 | 2,679 | 2,644 | 2,666 | 2,772,200 | 2,666 |
| 2023-03-16 | 2,650 | 2,669 | 2,630 | 2,652 | 3,086,900 | 2,652 |
| 2023-03-15 | 2,732 | 2,753 | 2,703 | 2,713 | 2,208,600 | 2,713 |
| 2023-03-14 | 2,743 | 2,747 | 2,676 | 2,682 | 4,251,500 | 2,682 |
| 2023-03-13 | 2,787 | 2,798 | 2,736 | 2,793 | 4,280,100 | 2,793 |
| 2023-03-10 | 2,942 | 2,956 | 2,873 | 2,879 | 3,557,900 | 2,879 |
| 2023-03-09 | 2,959 | 2,988 | 2,958 | 2,983 | 1,568,400 | 2,983 |
| 2023-03-08 | 2,940 | 2,950 | 2,923 | 2,946 | 1,144,800 | 2,946 |
| 2023-03-07 | 2,930 | 2,967 | 2,928 | 2,965 | 1,236,300 | 2,965 |
| 2023-03-06 | 2,925 | 2,929 | 2,906 | 2,924 | 864,300 | 2,924 |
| 2023-03-03 | 2,905 | 2,919 | 2,890 | 2,903 | 1,264,500 | 2,903 |
| 2023-03-02 | 2,943 | 2,946 | 2,883 | 2,892 | 1,432,700 | 2,892 |
| 2023-03-01 | 2,926 | 2,956 | 2,925 | 2,932 | 1,047,400 | 2,932 |
| 2023-02-28 | 2,934 | 2,959 | 2,927 | 2,937 | 1,514,600 | 2,937 |
| 2023-02-27 | 2,960 | 2,981 | 2,945 | 2,952 | 1,087,100 | 2,952 |
| 2023-02-24 | 2,920 | 2,941 | 2,901 | 2,934 | 1,596,600 | 2,934 |
| 2023-02-22 | 2,945 | 2,949 | 2,917 | 2,932 | 1,638,800 | 2,932 |
| 2023-02-21 | 2,962 | 2,980 | 2,939 | 2,964 | 1,578,900 | 2,964 |
| 2023-02-20 | 2,881 | 2,960 | 2,880 | 2,960 | 2,597,900 | 2,960 |
| 2023-02-17 | 2,817 | 2,880 | 2,812 | 2,871 | 1,595,500 | 2,871 |
| 2023-02-16 | 2,800 | 2,845 | 2,799 | 2,840 | 1,631,400 | 2,840 |
| 2023-02-15 | 2,786 | 2,797 | 2,778 | 2,797 | 1,215,900 | 2,797 |
| 2023-02-14 | 2,780 | 2,788 | 2,760 | 2,777 | 865,300 | 2,777 |
| 2023-02-13 | 2,772 | 2,772 | 2,733 | 2,759 | 1,145,500 | 2,759 |
| 2023-02-10 | 2,777 | 2,789 | 2,752 | 2,753 | 1,753,500 | 2,753 |
| 2023-02-09 | 2,745 | 2,792 | 2,723 | 2,784 | 1,801,200 | 2,784 |
| 2023-02-08 | 2,721 | 2,759 | 2,702 | 2,740 | 3,070,000 | 2,740 |
| 2023-02-07 | 2,727 | 2,775 | 2,716 | 2,769 | 1,402,100 | 2,769 |
| 2023-02-06 | 2,742 | 2,748 | 2,719 | 2,735 | 1,139,800 | 2,735 |
| 2023-02-03 | 2,700 | 2,727 | 2,689 | 2,725 | 1,247,800 | 2,725 |
| 2023-02-02 | 2,730 | 2,731 | 2,703 | 2,712 | 892,000 | 2,712 |
| 2023-02-01 | 2,734 | 2,759 | 2,723 | 2,734 | 1,255,400 | 2,734 |
| 2023-01-31 | 2,788 | 2,795 | 2,742 | 2,743 | 2,147,200 | 2,743 |
| 2023-01-30 | 2,800 | 2,803 | 2,765 | 2,778 | 1,360,500 | 2,778 |
| 2023-01-27 | 2,781 | 2,801 | 2,772 | 2,797 | 1,588,700 | 2,797 |
| 2023-01-26 | 2,752 | 2,770 | 2,749 | 2,769 | 1,170,100 | 2,769 |
| 2023-01-25 | 2,743 | 2,765 | 2,730 | 2,752 | 1,118,700 | 2,752 |
| 2023-01-24 | 2,720 | 2,752 | 2,711 | 2,750 | 1,711,900 | 2,750 |
| 2023-01-23 | 2,695 | 2,706 | 2,681 | 2,694 | 944,400 | 2,694 |
| 2023-01-20 | 2,686 | 2,686 | 2,663 | 2,675 | 1,589,500 | 2,675 |
| 2023-01-19 | 2,715 | 2,725 | 2,670 | 2,673 | 2,534,000 | 2,673 |
| 2023-01-18 | 2,683 | 2,743 | 2,683 | 2,741 | 1,923,400 | 2,741 |
| 2023-01-17 | 2,681 | 2,706 | 2,678 | 2,694 | 1,587,500 | 2,694 |
| 2023-01-16 | 2,685 | 2,700 | 2,662 | 2,686 | 1,894,600 | 2,686 |
| 2023-01-13 | 2,611 | 2,700 | 2,610 | 2,688 | 3,331,800 | 2,688 |
| 2023-01-12 | 2,614 | 2,623 | 2,588 | 2,609 | 1,607,100 | 2,609 |
| 2023-01-11 | 2,566 | 2,599 | 2,563 | 2,599 | 1,761,100 | 2,599 |
| 2023-01-10 | 2,529 | 2,564 | 2,523 | 2,559 | 2,298,000 | 2,559 |
| 2023-01-06 | 2,537 | 2,564 | 2,531 | 2,531 | 1,590,700 | 2,531 |
| 2023-01-05 | 2,519 | 2,545 | 2,506 | 2,537 | 1,434,400 | 2,537 |
| 2023-01-04 | 2,520 | 2,544 | 2,505 | 2,526 | 2,365,900 | 2,526 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
