8570 イオンフィナンシャルサービス(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 | 1,269 | 1,271.5 | 1,258 | 1,265 | 471,400 | 1,265 |
| 2023-12-28 | 1,249 | 1,260 | 1,247 | 1,260 | 480,300 | 1,260 |
| 2023-12-27 | 1,232.5 | 1,246 | 1,231.5 | 1,245 | 578,400 | 1,245 |
| 2023-12-26 | 1,235 | 1,236.5 | 1,227 | 1,227.5 | 438,800 | 1,227.50 |
| 2023-12-25 | 1,237 | 1,238 | 1,228 | 1,230 | 506,900 | 1,230 |
| 2023-12-22 | 1,223.5 | 1,235 | 1,221.5 | 1,235 | 550,200 | 1,235 |
| 2023-12-21 | 1,223.5 | 1,227.5 | 1,219.5 | 1,221 | 641,600 | 1,221 |
| 2023-12-20 | 1,223.5 | 1,232.5 | 1,219 | 1,229.5 | 581,500 | 1,229.50 |
| 2023-12-19 | 1,227.5 | 1,232.5 | 1,221 | 1,225.5 | 712,900 | 1,225.50 |
| 2023-12-18 | 1,225 | 1,231.5 | 1,209 | 1,226 | 922,300 | 1,226 |
| 2023-12-15 | 1,227 | 1,236 | 1,224.5 | 1,231.5 | 797,000 | 1,231.50 |
| 2023-12-14 | 1,250.5 | 1,252 | 1,227.5 | 1,232 | 785,000 | 1,232 |
| 2023-12-13 | 1,250.5 | 1,256.5 | 1,246 | 1,249 | 759,500 | 1,249 |
| 2023-12-12 | 1,260.5 | 1,262.5 | 1,253.5 | 1,254 | 802,800 | 1,254 |
| 2023-12-11 | 1,269 | 1,272 | 1,258.5 | 1,260.5 | 758,300 | 1,260.50 |
| 2023-12-08 | 1,277 | 1,285 | 1,262.5 | 1,264 | 850,200 | 1,264 |
| 2023-12-07 | 1,273 | 1,286 | 1,271.5 | 1,283.5 | 535,500 | 1,283.50 |
| 2023-12-06 | 1,266.5 | 1,281.5 | 1,266 | 1,281.5 | 605,600 | 1,281.50 |
| 2023-12-05 | 1,268 | 1,279 | 1,266 | 1,266.5 | 546,900 | 1,266.50 |
| 2023-12-04 | 1,282 | 1,283.5 | 1,270.5 | 1,273.5 | 451,800 | 1,273.50 |
| 2023-12-01 | 1,277 | 1,286 | 1,275.5 | 1,279.5 | 683,100 | 1,279.50 |
| 2023-11-30 | 1,269 | 1,273 | 1,262 | 1,267 | 580,800 | 1,267 |
| 2023-11-29 | 1,279.5 | 1,287.5 | 1,270 | 1,270.5 | 537,100 | 1,270.50 |
| 2023-11-28 | 1,279.5 | 1,281.5 | 1,275.5 | 1,278.5 | 375,900 | 1,278.50 |
| 2023-11-27 | 1,282 | 1,285.5 | 1,271.5 | 1,273.5 | 473,500 | 1,273.50 |
| 2023-11-24 | 1,277.5 | 1,278.5 | 1,269 | 1,277.5 | 508,100 | 1,277.50 |
| 2023-11-22 | 1,272 | 1,274.5 | 1,266 | 1,270.5 | 577,300 | 1,270.50 |
| 2023-11-21 | 1,261.5 | 1,276.5 | 1,258 | 1,272 | 822,100 | 1,272 |
| 2023-11-20 | 1,273 | 1,282.5 | 1,262 | 1,265.5 | 634,500 | 1,265.50 |
| 2023-11-17 | 1,250 | 1,270.5 | 1,244.5 | 1,270 | 885,200 | 1,270 |
| 2023-11-16 | 1,268 | 1,288 | 1,266 | 1,267.5 | 1,080,700 | 1,267.50 |
| 2023-11-15 | 1,267.5 | 1,269.5 | 1,255.5 | 1,266 | 1,065,600 | 1,266 |
| 2023-11-14 | 1,274 | 1,278 | 1,261.5 | 1,266 | 952,400 | 1,266 |
| 2023-11-13 | 1,252.5 | 1,257.5 | 1,245 | 1,254 | 718,300 | 1,254 |
| 2023-11-10 | 1,234.5 | 1,247 | 1,228 | 1,246 | 571,800 | 1,246 |
| 2023-11-09 | 1,215 | 1,238 | 1,213.5 | 1,236.5 | 642,500 | 1,236.50 |
| 2023-11-08 | 1,240 | 1,246 | 1,213 | 1,219 | 856,500 | 1,219 |
| 2023-11-07 | 1,249 | 1,254.5 | 1,239.5 | 1,240 | 570,400 | 1,240 |
| 2023-11-06 | 1,269 | 1,269 | 1,246 | 1,249 | 914,600 | 1,249 |
| 2023-11-02 | 1,268 | 1,272 | 1,244.5 | 1,253.5 | 953,600 | 1,253.50 |
| 2023-11-01 | 1,248 | 1,263 | 1,243.5 | 1,260.5 | 1,117,800 | 1,260.50 |
| 2023-10-31 | 1,219 | 1,239 | 1,214 | 1,238 | 1,456,900 | 1,238 |
| 2023-10-30 | 1,230 | 1,231 | 1,208.5 | 1,213 | 1,257,300 | 1,213 |
| 2023-10-27 | 1,235 | 1,248.5 | 1,228.5 | 1,247 | 918,200 | 1,247 |
| 2023-10-26 | 1,236 | 1,237 | 1,214.5 | 1,220 | 600,700 | 1,220 |
| 2023-10-25 | 1,232 | 1,241 | 1,228 | 1,232 | 649,600 | 1,232 |
| 2023-10-24 | 1,208.5 | 1,230.5 | 1,201.5 | 1,227.5 | 987,400 | 1,227.50 |
| 2023-10-23 | 1,219.5 | 1,223.5 | 1,209 | 1,209 | 767,800 | 1,209 |
| 2023-10-20 | 1,232 | 1,235.5 | 1,224 | 1,226 | 681,500 | 1,226 |
| 2023-10-19 | 1,221 | 1,228 | 1,218 | 1,224.5 | 488,100 | 1,224.50 |
| 2023-10-18 | 1,220 | 1,229 | 1,216 | 1,226 | 896,300 | 1,226 |
| 2023-10-17 | 1,212 | 1,215 | 1,201.5 | 1,208.5 | 778,100 | 1,208.50 |
| 2023-10-16 | 1,198 | 1,207 | 1,192 | 1,201 | 1,099,900 | 1,201 |
| 2023-10-13 | 1,212 | 1,219.5 | 1,200 | 1,202 | 2,187,800 | 1,202 |
| 2023-10-12 | 1,220.5 | 1,229 | 1,213 | 1,229 | 1,387,500 | 1,229 |
| 2023-10-11 | 1,228.5 | 1,230 | 1,200 | 1,218.5 | 3,660,600 | 1,218.50 |
| 2023-10-10 | 1,276 | 1,295 | 1,276 | 1,285.5 | 953,000 | 1,285.50 |
| 2023-10-06 | 1,269.5 | 1,277.5 | 1,258.5 | 1,271 | 672,600 | 1,271 |
| 2023-10-05 | 1,241 | 1,263.5 | 1,238 | 1,263.5 | 1,046,600 | 1,263.50 |
| 2023-10-04 | 1,253 | 1,256 | 1,226 | 1,229.5 | 1,065,100 | 1,229.50 |
| 2023-10-03 | 1,292 | 1,298 | 1,265.5 | 1,268.5 | 789,100 | 1,268.50 |
| 2023-10-02 | 1,297.5 | 1,326 | 1,292 | 1,293.5 | 813,400 | 1,293.50 |
| 2023-09-29 | 1,314 | 1,317 | 1,283.5 | 1,288.5 | 756,000 | 1,288.50 |
| 2023-09-28 | 1,334 | 1,336.5 | 1,313 | 1,320.5 | 569,200 | 1,320.50 |
| 2023-09-27 | 1,320 | 1,330.5 | 1,308.5 | 1,330.5 | 1,129,300 | 1,330.50 |
| 2023-09-26 | 1,317.5 | 1,327 | 1,315 | 1,323.5 | 743,800 | 1,323.50 |
| 2023-09-25 | 1,306 | 1,312 | 1,295.5 | 1,308.5 | 655,200 | 1,308.50 |
| 2023-09-22 | 1,302 | 1,316 | 1,289 | 1,310.5 | 1,162,600 | 1,310.50 |
| 2023-09-21 | 1,315 | 1,327.5 | 1,313.5 | 1,315.5 | 718,500 | 1,315.50 |
| 2023-09-20 | 1,340.5 | 1,341.5 | 1,314 | 1,314 | 817,200 | 1,314 |
| 2023-09-19 | 1,330.5 | 1,346 | 1,326.5 | 1,338 | 938,500 | 1,338 |
| 2023-09-15 | 1,338 | 1,351.5 | 1,326 | 1,332 | 1,291,100 | 1,332 |
| 2023-09-14 | 1,325 | 1,329.5 | 1,316.5 | 1,329 | 844,000 | 1,329 |
| 2023-09-13 | 1,298 | 1,322 | 1,291.5 | 1,320 | 967,400 | 1,320 |
| 2023-09-12 | 1,298 | 1,298 | 1,284 | 1,296 | 617,100 | 1,296 |
| 2023-09-11 | 1,281 | 1,287 | 1,276.5 | 1,281 | 703,300 | 1,281 |
| 2023-09-08 | 1,281 | 1,289.5 | 1,269.5 | 1,269.5 | 973,600 | 1,269.50 |
| 2023-09-07 | 1,301 | 1,309.5 | 1,293.5 | 1,294.5 | 818,600 | 1,294.50 |
| 2023-09-06 | 1,284 | 1,307 | 1,283.5 | 1,299 | 1,294,000 | 1,299 |
| 2023-09-05 | 1,291.5 | 1,298.5 | 1,281.5 | 1,289 | 848,400 | 1,289 |
| 2023-09-04 | 1,271 | 1,284.5 | 1,268.5 | 1,284.5 | 1,335,000 | 1,284.50 |
| 2023-09-01 | 1,266 | 1,274 | 1,265.5 | 1,269 | 936,200 | 1,269 |
| 2023-08-31 | 1,265 | 1,273.5 | 1,261.5 | 1,271 | 1,224,400 | 1,271 |
| 2023-08-30 | 1,255 | 1,266.5 | 1,252.5 | 1,260.5 | 2,383,700 | 1,260.50 |
| 2023-08-29 | 1,279.5 | 1,287.5 | 1,277.5 | 1,281.5 | 2,526,900 | 1,281.50 |
| 2023-08-28 | 1,272.5 | 1,279 | 1,272.5 | 1,276.5 | 765,900 | 1,276.50 |
| 2023-08-25 | 1,264 | 1,272.5 | 1,260 | 1,270 | 748,700 | 1,270 |
| 2023-08-24 | 1,270 | 1,277 | 1,268 | 1,271 | 868,000 | 1,271 |
| 2023-08-23 | 1,250 | 1,276 | 1,248 | 1,276 | 787,600 | 1,276 |
| 2023-08-22 | 1,242 | 1,260.5 | 1,239.5 | 1,260.5 | 815,800 | 1,260.50 |
| 2023-08-21 | 1,241 | 1,247 | 1,234.5 | 1,240.5 | 606,100 | 1,240.50 |
| 2023-08-18 | 1,243.5 | 1,245 | 1,232.5 | 1,237 | 908,200 | 1,237 |
| 2023-08-17 | 1,241 | 1,249 | 1,226 | 1,249 | 1,198,600 | 1,249 |
| 2023-08-16 | 1,247.5 | 1,249.5 | 1,241.5 | 1,242 | 1,073,300 | 1,242 |
| 2023-08-15 | 1,262 | 1,263 | 1,255 | 1,257 | 657,700 | 1,257 |
| 2023-08-14 | 1,258 | 1,264.5 | 1,255 | 1,261 | 963,000 | 1,261 |
| 2023-08-10 | 1,235 | 1,252.5 | 1,233 | 1,252.5 | 668,100 | 1,252.50 |
| 2023-08-09 | 1,244 | 1,244 | 1,228 | 1,240 | 871,900 | 1,240 |
| 2023-08-08 | 1,250 | 1,252.5 | 1,239 | 1,239.5 | 1,186,300 | 1,239.50 |
| 2023-08-07 | 1,240 | 1,251.5 | 1,235.5 | 1,251.5 | 771,400 | 1,251.50 |
| 2023-08-04 | 1,237 | 1,247 | 1,237 | 1,241.5 | 653,300 | 1,241.50 |
| 2023-08-03 | 1,259 | 1,260.5 | 1,233.5 | 1,235.5 | 1,054,900 | 1,235.50 |
| 2023-08-02 | 1,256 | 1,270.5 | 1,254 | 1,261.5 | 855,800 | 1,261.50 |
| 2023-08-01 | 1,277 | 1,278.5 | 1,265.5 | 1,268 | 620,600 | 1,268 |
| 2023-07-31 | 1,276 | 1,286 | 1,268 | 1,276 | 871,500 | 1,276 |
| 2023-07-28 | 1,253 | 1,263.5 | 1,245.5 | 1,263.5 | 1,126,500 | 1,263.50 |
| 2023-07-27 | 1,244.5 | 1,255.5 | 1,242 | 1,252 | 867,500 | 1,252 |
| 2023-07-26 | 1,239 | 1,247 | 1,237.5 | 1,244 | 616,500 | 1,244 |
| 2023-07-25 | 1,248 | 1,250 | 1,238 | 1,245 | 1,002,000 | 1,245 |
| 2023-07-24 | 1,235 | 1,247.5 | 1,233.5 | 1,244.5 | 669,600 | 1,244.50 |
| 2023-07-21 | 1,243 | 1,243.5 | 1,226 | 1,233 | 557,900 | 1,233 |
| 2023-07-20 | 1,242 | 1,248 | 1,235.5 | 1,237 | 699,400 | 1,237 |
| 2023-07-19 | 1,234.5 | 1,238 | 1,228 | 1,233.5 | 719,800 | 1,233.50 |
| 2023-07-18 | 1,219 | 1,234 | 1,218 | 1,228 | 1,161,000 | 1,228 |
| 2023-07-14 | 1,203 | 1,227 | 1,203 | 1,227 | 1,469,900 | 1,227 |
| 2023-07-13 | 1,201 | 1,207 | 1,193.5 | 1,204 | 1,893,700 | 1,204 |
| 2023-07-12 | 1,223 | 1,233 | 1,197 | 1,200.5 | 4,428,600 | 1,200.50 |
| 2023-07-11 | 1,286 | 1,286 | 1,271.5 | 1,272 | 1,001,600 | 1,272 |
| 2023-07-10 | 1,280 | 1,284.5 | 1,270.5 | 1,278 | 798,000 | 1,278 |
| 2023-07-07 | 1,260 | 1,275 | 1,253.5 | 1,267 | 886,400 | 1,267 |
| 2023-07-06 | 1,297.5 | 1,300 | 1,269 | 1,270 | 1,325,500 | 1,270 |
| 2023-07-05 | 1,308 | 1,312.5 | 1,283 | 1,302 | 1,036,700 | 1,302 |
| 2023-07-04 | 1,299.5 | 1,314 | 1,297 | 1,312.5 | 1,020,100 | 1,312.50 |
| 2023-07-03 | 1,286 | 1,297.5 | 1,285.5 | 1,294 | 759,600 | 1,294 |
| 2023-06-30 | 1,292 | 1,292.5 | 1,276.5 | 1,282 | 571,900 | 1,282 |
| 2023-06-29 | 1,279.5 | 1,296 | 1,275.5 | 1,282 | 873,800 | 1,282 |
| 2023-06-28 | 1,247 | 1,274.5 | 1,247 | 1,270.5 | 1,365,800 | 1,270.50 |
| 2023-06-27 | 1,250 | 1,252 | 1,232.5 | 1,245 | 918,100 | 1,245 |
| 2023-06-26 | 1,264.5 | 1,267 | 1,248.5 | 1,248.5 | 752,600 | 1,248.50 |
| 2023-06-23 | 1,292.5 | 1,292.5 | 1,257.5 | 1,261 | 859,400 | 1,261 |
| 2023-06-22 | 1,283 | 1,294 | 1,282 | 1,286.5 | 622,800 | 1,286.50 |
| 2023-06-21 | 1,252.5 | 1,277.5 | 1,252.5 | 1,277 | 552,200 | 1,277 |
| 2023-06-20 | 1,260.5 | 1,262 | 1,248.5 | 1,255.5 | 611,400 | 1,255.50 |
| 2023-06-19 | 1,273 | 1,277 | 1,258.5 | 1,263.5 | 768,400 | 1,263.50 |
| 2023-06-16 | 1,279 | 1,283.5 | 1,261.5 | 1,264 | 1,059,900 | 1,264 |
| 2023-06-15 | 1,273 | 1,286 | 1,260 | 1,279 | 982,400 | 1,279 |
| 2023-06-14 | 1,265.5 | 1,276.5 | 1,261 | 1,272.5 | 884,800 | 1,272.50 |
| 2023-06-13 | 1,264 | 1,264.5 | 1,253 | 1,256 | 684,800 | 1,256 |
| 2023-06-12 | 1,250.5 | 1,265 | 1,248 | 1,262 | 901,800 | 1,262 |
| 2023-06-09 | 1,242.5 | 1,245.5 | 1,236.5 | 1,243 | 596,000 | 1,243 |
| 2023-06-08 | 1,238 | 1,247 | 1,230 | 1,235 | 548,600 | 1,235 |
| 2023-06-07 | 1,249 | 1,251 | 1,233 | 1,233.5 | 769,100 | 1,233.50 |
| 2023-06-06 | 1,230 | 1,237 | 1,217 | 1,237 | 815,800 | 1,237 |
| 2023-06-05 | 1,238 | 1,243.5 | 1,234.5 | 1,241 | 899,200 | 1,241 |
| 2023-06-02 | 1,216 | 1,224 | 1,215 | 1,224 | 777,000 | 1,224 |
| 2023-06-01 | 1,200 | 1,211 | 1,196 | 1,210 | 978,400 | 1,210 |
| 2023-05-31 | 1,201 | 1,210 | 1,190 | 1,190 | 1,487,500 | 1,190 |
| 2023-05-30 | 1,222 | 1,223 | 1,204 | 1,208 | 693,700 | 1,208 |
| 2023-05-29 | 1,230 | 1,232 | 1,220 | 1,223 | 501,600 | 1,223 |
| 2023-05-26 | 1,223 | 1,227 | 1,220 | 1,220 | 540,100 | 1,220 |
| 2023-05-25 | 1,233 | 1,234 | 1,223 | 1,224 | 428,800 | 1,224 |
| 2023-05-24 | 1,240 | 1,242 | 1,232 | 1,234 | 533,700 | 1,234 |
| 2023-05-23 | 1,237 | 1,249 | 1,224 | 1,232 | 740,900 | 1,232 |
| 2023-05-22 | 1,228 | 1,235 | 1,226 | 1,231 | 759,600 | 1,231 |
| 2023-05-19 | 1,231 | 1,232 | 1,216 | 1,217 | 610,000 | 1,217 |
| 2023-05-18 | 1,238 | 1,240 | 1,223 | 1,226 | 716,600 | 1,226 |
| 2023-05-17 | 1,225 | 1,229 | 1,219 | 1,228 | 524,100 | 1,228 |
| 2023-05-16 | 1,230 | 1,230 | 1,219 | 1,221 | 440,600 | 1,221 |
| 2023-05-15 | 1,226 | 1,229 | 1,221 | 1,225 | 556,500 | 1,225 |
| 2023-05-12 | 1,226 | 1,230 | 1,219 | 1,223 | 735,400 | 1,223 |
| 2023-05-11 | 1,220 | 1,231 | 1,218 | 1,228 | 836,500 | 1,228 |
| 2023-05-10 | 1,226 | 1,227 | 1,219 | 1,223 | 499,500 | 1,223 |
| 2023-05-09 | 1,217 | 1,226 | 1,212 | 1,225 | 669,000 | 1,225 |
| 2023-05-08 | 1,209 | 1,219 | 1,207 | 1,209 | 566,600 | 1,209 |
| 2023-05-02 | 1,221 | 1,221 | 1,209 | 1,214 | 494,400 | 1,214 |
| 2023-05-01 | 1,216 | 1,223 | 1,215 | 1,223 | 803,000 | 1,223 |
| 2023-04-28 | 1,200 | 1,209 | 1,195 | 1,206 | 886,100 | 1,206 |
| 2023-04-27 | 1,187 | 1,196 | 1,186 | 1,191 | 666,600 | 1,191 |
| 2023-04-26 | 1,202 | 1,205 | 1,187 | 1,192 | 1,244,000 | 1,192 |
| 2023-04-25 | 1,211 | 1,218 | 1,211 | 1,213 | 605,400 | 1,213 |
| 2023-04-24 | 1,206 | 1,215 | 1,204 | 1,209 | 517,800 | 1,209 |
| 2023-04-21 | 1,220 | 1,221 | 1,209 | 1,209 | 772,700 | 1,209 |
| 2023-04-20 | 1,215 | 1,221 | 1,214 | 1,218 | 762,300 | 1,218 |
| 2023-04-19 | 1,225 | 1,226 | 1,213 | 1,222 | 926,000 | 1,222 |
| 2023-04-18 | 1,223 | 1,228 | 1,217 | 1,222 | 622,500 | 1,222 |
| 2023-04-17 | 1,210 | 1,223 | 1,208 | 1,218 | 1,105,100 | 1,218 |
| 2023-04-14 | 1,230 | 1,231 | 1,212 | 1,221 | 1,694,700 | 1,221 |
| 2023-04-13 | 1,223 | 1,232 | 1,219 | 1,230 | 899,000 | 1,230 |
| 2023-04-12 | 1,246 | 1,249 | 1,218 | 1,225 | 1,856,300 | 1,225 |
| 2023-04-11 | 1,252 | 1,253 | 1,241 | 1,246 | 645,000 | 1,246 |
| 2023-04-10 | 1,243 | 1,253 | 1,230 | 1,236 | 667,300 | 1,236 |
| 2023-04-07 | 1,226 | 1,235 | 1,220 | 1,226 | 414,700 | 1,226 |
| 2023-04-06 | 1,228 | 1,228 | 1,218 | 1,225 | 648,400 | 1,225 |
| 2023-04-05 | 1,243 | 1,253 | 1,234 | 1,238 | 576,800 | 1,238 |
| 2023-04-04 | 1,259 | 1,267 | 1,251 | 1,264 | 446,600 | 1,264 |
| 2023-04-03 | 1,248 | 1,259 | 1,244 | 1,256 | 445,700 | 1,256 |
| 2023-03-31 | 1,243 | 1,246 | 1,229 | 1,234 | 634,200 | 1,234 |
| 2023-03-30 | 1,232 | 1,238 | 1,226 | 1,238 | 470,400 | 1,238 |
| 2023-03-29 | 1,231 | 1,241 | 1,222 | 1,241 | 661,000 | 1,241 |
| 2023-03-28 | 1,224 | 1,243 | 1,217 | 1,229 | 939,600 | 1,229 |
| 2023-03-27 | 1,210 | 1,216 | 1,204 | 1,214 | 579,700 | 1,214 |
| 2023-03-24 | 1,207 | 1,216 | 1,199 | 1,213 | 690,700 | 1,213 |
| 2023-03-23 | 1,189 | 1,223 | 1,185 | 1,219 | 551,800 | 1,219 |
| 2023-03-22 | 1,216 | 1,217 | 1,198 | 1,210 | 611,700 | 1,210 |
| 2023-03-20 | 1,190 | 1,208 | 1,186 | 1,186 | 621,500 | 1,186 |
| 2023-03-17 | 1,207 | 1,208 | 1,186 | 1,204 | 699,600 | 1,204 |
| 2023-03-16 | 1,181 | 1,195 | 1,165 | 1,189 | 763,400 | 1,189 |
| 2023-03-15 | 1,209 | 1,227 | 1,206 | 1,215 | 914,200 | 1,215 |
| 2023-03-14 | 1,213 | 1,216 | 1,178 | 1,184 | 1,380,700 | 1,184 |
| 2023-03-13 | 1,252 | 1,255 | 1,241 | 1,252 | 955,200 | 1,252 |
| 2023-03-10 | 1,288 | 1,296 | 1,270 | 1,271 | 1,034,700 | 1,271 |
| 2023-03-09 | 1,300 | 1,312 | 1,300 | 1,309 | 753,400 | 1,309 |
| 2023-03-08 | 1,282 | 1,300 | 1,282 | 1,298 | 698,200 | 1,298 |
| 2023-03-07 | 1,288 | 1,292 | 1,281 | 1,290 | 496,200 | 1,290 |
| 2023-03-06 | 1,296 | 1,299 | 1,281 | 1,282 | 534,900 | 1,282 |
| 2023-03-03 | 1,275 | 1,298 | 1,275 | 1,289 | 727,500 | 1,289 |
| 2023-03-02 | 1,311 | 1,312 | 1,275 | 1,281 | 874,300 | 1,281 |
| 2023-03-01 | 1,297 | 1,314 | 1,290 | 1,308 | 1,463,800 | 1,308 |
| 2023-02-28 | 1,300 | 1,303 | 1,286 | 1,293 | 612,300 | 1,293 |
| 2023-02-27 | 1,280 | 1,304 | 1,271 | 1,303 | 1,253,700 | 1,303 |
| 2023-02-24 | 1,290 | 1,296 | 1,288 | 1,293 | 1,906,800 | 1,293 |
| 2023-02-22 | 1,314 | 1,315 | 1,290 | 1,290 | 1,148,700 | 1,290 |
| 2023-02-21 | 1,328 | 1,330 | 1,307 | 1,310 | 1,202,300 | 1,310 |
| 2023-02-20 | 1,325 | 1,336 | 1,321 | 1,332 | 637,400 | 1,332 |
| 2023-02-17 | 1,313 | 1,318 | 1,307 | 1,318 | 523,400 | 1,318 |
| 2023-02-16 | 1,332 | 1,334 | 1,318 | 1,321 | 487,400 | 1,321 |
| 2023-02-15 | 1,332 | 1,334 | 1,323 | 1,328 | 440,900 | 1,328 |
| 2023-02-14 | 1,332 | 1,333 | 1,323 | 1,328 | 429,800 | 1,328 |
| 2023-02-13 | 1,326 | 1,332 | 1,317 | 1,323 | 304,500 | 1,323 |
| 2023-02-10 | 1,323 | 1,342 | 1,323 | 1,323 | 451,700 | 1,323 |
| 2023-02-09 | 1,311 | 1,331 | 1,303 | 1,330 | 537,600 | 1,330 |
| 2023-02-08 | 1,304 | 1,312 | 1,294 | 1,311 | 283,100 | 1,311 |
| 2023-02-07 | 1,291 | 1,304 | 1,291 | 1,302 | 427,200 | 1,302 |
| 2023-02-06 | 1,304 | 1,305 | 1,291 | 1,297 | 424,300 | 1,297 |
| 2023-02-03 | 1,286 | 1,296 | 1,283 | 1,292 | 505,600 | 1,292 |
| 2023-02-02 | 1,306 | 1,313 | 1,293 | 1,294 | 493,000 | 1,294 |
| 2023-02-01 | 1,314 | 1,319 | 1,303 | 1,303 | 510,600 | 1,303 |
| 2023-01-31 | 1,325 | 1,326 | 1,308 | 1,313 | 535,000 | 1,313 |
| 2023-01-30 | 1,312 | 1,324 | 1,305 | 1,324 | 415,600 | 1,324 |
| 2023-01-27 | 1,306 | 1,309 | 1,297 | 1,307 | 490,100 | 1,307 |
| 2023-01-26 | 1,310 | 1,313 | 1,301 | 1,308 | 373,100 | 1,308 |
| 2023-01-25 | 1,313 | 1,314 | 1,299 | 1,310 | 482,200 | 1,310 |
| 2023-01-24 | 1,297 | 1,305 | 1,287 | 1,305 | 452,300 | 1,305 |
| 2023-01-23 | 1,282 | 1,292 | 1,278 | 1,282 | 642,200 | 1,282 |
| 2023-01-20 | 1,276 | 1,282 | 1,268 | 1,282 | 471,100 | 1,282 |
| 2023-01-19 | 1,269 | 1,293 | 1,268 | 1,275 | 512,400 | 1,275 |
| 2023-01-18 | 1,276 | 1,287 | 1,261 | 1,279 | 1,092,300 | 1,279 |
| 2023-01-17 | 1,282 | 1,299 | 1,274 | 1,282 | 916,100 | 1,282 |
| 2023-01-16 | 1,292 | 1,292 | 1,270 | 1,271 | 773,600 | 1,271 |
| 2023-01-13 | 1,320 | 1,320 | 1,260 | 1,292 | 2,118,900 | 1,292 |
| 2023-01-12 | 1,403 | 1,423 | 1,396 | 1,400 | 579,800 | 1,400 |
| 2023-01-11 | 1,408 | 1,423 | 1,408 | 1,415 | 276,600 | 1,415 |
| 2023-01-10 | 1,394 | 1,431 | 1,387 | 1,407 | 457,200 | 1,407 |
| 2023-01-06 | 1,375 | 1,396 | 1,372 | 1,381 | 337,700 | 1,381 |
| 2023-01-05 | 1,387 | 1,402 | 1,378 | 1,386 | 288,900 | 1,386 |
| 2023-01-04 | 1,400 | 1,405 | 1,381 | 1,390 | 307,000 | 1,390 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株
