8604 野村ホールディングス(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 | 640 | 646.9 | 633.6 | 637.7 | 8,500,600 | 637.70 |
| 2023-12-28 | 633.7 | 637.9 | 632.3 | 637.9 | 5,052,700 | 637.90 |
| 2023-12-27 | 631 | 636.4 | 629 | 636.2 | 7,524,200 | 636.20 |
| 2023-12-26 | 631 | 631.9 | 626.7 | 629.3 | 6,800,100 | 629.30 |
| 2023-12-25 | 643 | 643 | 628.8 | 631.8 | 7,369,900 | 631.80 |
| 2023-12-22 | 638 | 645.5 | 635 | 638.1 | 11,913,900 | 638.10 |
| 2023-12-21 | 637.2 | 637.9 | 632.9 | 635 | 12,928,800 | 635 |
| 2023-12-20 | 625 | 647 | 624.8 | 645.4 | 19,233,000 | 645.40 |
| 2023-12-19 | 625.6 | 628.6 | 618.4 | 626.7 | 13,009,100 | 626.70 |
| 2023-12-18 | 618.3 | 629.8 | 612.5 | 628.2 | 17,089,400 | 628.20 |
| 2023-12-15 | 612 | 620 | 607 | 620 | 16,052,200 | 620 |
| 2023-12-14 | 619 | 619.5 | 611 | 611 | 13,283,300 | 611 |
| 2023-12-13 | 616 | 619 | 613.8 | 617.8 | 12,292,500 | 617.80 |
| 2023-12-12 | 609 | 614.7 | 607.6 | 612.8 | 11,455,900 | 612.80 |
| 2023-12-11 | 605 | 610.6 | 601.9 | 607.1 | 10,601,700 | 607.10 |
| 2023-12-08 | 601.1 | 605.7 | 593.6 | 596.2 | 11,820,000 | 596.20 |
| 2023-12-07 | 609 | 609.4 | 602.2 | 608.3 | 8,225,600 | 608.30 |
| 2023-12-06 | 601 | 612 | 599.9 | 611.7 | 9,368,400 | 611.70 |
| 2023-12-05 | 605.2 | 608.1 | 596.3 | 598.2 | 8,150,600 | 598.20 |
| 2023-12-04 | 603.6 | 606.8 | 598.4 | 605 | 7,011,700 | 605 |
| 2023-12-01 | 609 | 609.9 | 604.5 | 605.3 | 7,659,300 | 605.30 |
| 2023-11-30 | 591 | 607.3 | 588.8 | 607.3 | 20,034,500 | 607.30 |
| 2023-11-29 | 598.5 | 602.1 | 592.6 | 599.3 | 7,950,300 | 599.30 |
| 2023-11-28 | 607 | 608.2 | 597.2 | 599.7 | 11,028,000 | 599.70 |
| 2023-11-27 | 605 | 610.1 | 602.6 | 609.4 | 6,627,600 | 609.40 |
| 2023-11-24 | 615.8 | 616.6 | 605 | 605 | 7,335,100 | 605 |
| 2023-11-22 | 606.4 | 610.3 | 605.2 | 609.1 | 5,724,700 | 609.10 |
| 2023-11-21 | 618 | 618.2 | 608 | 610 | 8,261,400 | 610 |
| 2023-11-20 | 618.3 | 624.7 | 616.9 | 618.5 | 11,149,100 | 618.50 |
| 2023-11-17 | 605 | 615.9 | 604.9 | 615.9 | 8,787,400 | 615.90 |
| 2023-11-16 | 611.2 | 613.4 | 604.1 | 609.1 | 8,902,300 | 609.10 |
| 2023-11-15 | 612.5 | 617.5 | 610.6 | 615 | 12,173,400 | 615 |
| 2023-11-14 | 606.4 | 607.6 | 602.1 | 602.5 | 6,939,800 | 602.50 |
| 2023-11-13 | 605 | 607.7 | 600.2 | 604 | 5,383,000 | 604 |
| 2023-11-10 | 594 | 604.5 | 593.7 | 602.8 | 7,689,600 | 602.80 |
| 2023-11-09 | 590 | 604.6 | 587.5 | 602.4 | 8,312,100 | 602.40 |
| 2023-11-08 | 613.6 | 614.6 | 590 | 592.9 | 13,931,400 | 592.90 |
| 2023-11-07 | 615 | 620.8 | 610.2 | 611.8 | 12,859,600 | 611.80 |
| 2023-11-06 | 615 | 622.5 | 612 | 616.7 | 16,198,400 | 616.70 |
| 2023-11-02 | 605.8 | 608.8 | 600.3 | 605 | 15,391,200 | 605 |
| 2023-11-01 | 591.1 | 597.5 | 586.8 | 596.5 | 16,888,300 | 596.50 |
| 2023-10-31 | 576.9 | 584.9 | 566.5 | 579.9 | 17,432,700 | 579.90 |
| 2023-10-30 | 585 | 588.7 | 569.6 | 571 | 38,960,600 | 571 |
| 2023-10-27 | 572.5 | 579.8 | 566.9 | 577.6 | 12,536,700 | 577.60 |
| 2023-10-26 | 571 | 575.9 | 562.4 | 563.6 | 11,766,000 | 563.60 |
| 2023-10-25 | 579.7 | 583.3 | 573.8 | 576.4 | 9,769,600 | 576.40 |
| 2023-10-24 | 581 | 581 | 560.7 | 575.5 | 10,807,500 | 575.50 |
| 2023-10-23 | 577.7 | 581.2 | 574.3 | 578 | 9,346,700 | 578 |
| 2023-10-20 | 585.5 | 589.8 | 579.5 | 581.5 | 8,176,500 | 581.50 |
| 2023-10-19 | 588.3 | 595 | 587.1 | 587.9 | 11,429,400 | 587.90 |
| 2023-10-18 | 599.7 | 603.9 | 596 | 601.5 | 8,904,500 | 601.50 |
| 2023-10-17 | 600.1 | 605.4 | 590.9 | 595.9 | 8,693,700 | 595.90 |
| 2023-10-16 | 589 | 594.5 | 588.2 | 592.6 | 10,748,600 | 592.60 |
| 2023-10-13 | 606.1 | 613.4 | 593.8 | 597.3 | 13,244,300 | 597.30 |
| 2023-10-12 | 611.3 | 614.5 | 607.8 | 612 | 9,057,300 | 612 |
| 2023-10-11 | 612.2 | 615.7 | 607.7 | 609.7 | 9,076,600 | 609.70 |
| 2023-10-10 | 605.6 | 613 | 600 | 611.4 | 12,372,200 | 611.40 |
| 2023-10-06 | 592.5 | 604.6 | 590.2 | 597.6 | 16,586,600 | 597.60 |
| 2023-10-05 | 572 | 589.4 | 568.1 | 588.4 | 16,377,800 | 588.40 |
| 2023-10-04 | 572.9 | 576.6 | 563.1 | 565.7 | 17,335,700 | 565.70 |
| 2023-10-03 | 595.2 | 598.5 | 585.1 | 587.1 | 13,197,500 | 587.10 |
| 2023-10-02 | 600 | 612.8 | 599 | 599.8 | 12,034,900 | 599.80 |
| 2023-09-29 | 609 | 609.4 | 594.4 | 599.1 | 18,281,900 | 599.10 |
| 2023-09-28 | 614.7 | 615.4 | 605.6 | 610.8 | 13,626,900 | 610.80 |
| 2023-09-27 | 620 | 621.3 | 611.6 | 620.9 | 14,772,400 | 620.90 |
| 2023-09-26 | 624.3 | 626 | 618.8 | 622.3 | 12,615,300 | 622.30 |
| 2023-09-25 | 635.1 | 635.6 | 621.3 | 622.3 | 14,742,600 | 622.30 |
| 2023-09-22 | 630 | 639.3 | 625.2 | 635 | 14,148,300 | 635 |
| 2023-09-21 | 640.3 | 647.7 | 637.6 | 639.6 | 13,904,000 | 639.60 |
| 2023-09-20 | 657.3 | 661.7 | 643.3 | 644.4 | 18,880,600 | 644.40 |
| 2023-09-19 | 641.8 | 652.7 | 639.6 | 652.3 | 19,710,100 | 652.30 |
| 2023-09-15 | 649.1 | 657.4 | 644.4 | 646.9 | 30,236,800 | 646.90 |
| 2023-09-14 | 627 | 638.5 | 624.5 | 637.3 | 17,821,100 | 637.30 |
| 2023-09-13 | 614.1 | 624.9 | 612.1 | 623 | 17,433,200 | 623 |
| 2023-09-12 | 614.8 | 615.5 | 608.5 | 610.9 | 13,819,000 | 610.90 |
| 2023-09-11 | 605 | 614.7 | 604.3 | 610.6 | 16,938,400 | 610.60 |
| 2023-09-08 | 599.9 | 601.5 | 596.6 | 599.1 | 13,088,400 | 599.10 |
| 2023-09-07 | 601.1 | 603 | 596.5 | 597.4 | 15,191,900 | 597.40 |
| 2023-09-06 | 590 | 607 | 589.9 | 600.4 | 25,173,400 | 600.40 |
| 2023-09-05 | 589 | 591.3 | 581.7 | 587.4 | 12,594,400 | 587.40 |
| 2023-09-04 | 580 | 587 | 579.3 | 586.9 | 15,046,700 | 586.90 |
| 2023-09-01 | 567.5 | 578.8 | 566.8 | 578.4 | 16,295,300 | 578.40 |
| 2023-08-31 | 563.7 | 569 | 563 | 564.2 | 20,531,300 | 564.20 |
| 2023-08-30 | 564.6 | 569.7 | 563.3 | 565.6 | 11,737,300 | 565.60 |
| 2023-08-29 | 560 | 566.4 | 558.6 | 560.8 | 11,278,900 | 560.80 |
| 2023-08-28 | 553.1 | 559.6 | 553 | 558.8 | 11,445,700 | 558.80 |
| 2023-08-25 | 547 | 551.7 | 546.2 | 549.7 | 10,319,100 | 549.70 |
| 2023-08-24 | 546.8 | 551.7 | 546 | 551.3 | 9,289,400 | 551.30 |
| 2023-08-23 | 541.5 | 546.9 | 539.1 | 546.9 | 8,794,100 | 546.90 |
| 2023-08-22 | 538.7 | 546.6 | 537 | 545.8 | 8,474,400 | 545.80 |
| 2023-08-21 | 535.2 | 538.2 | 534 | 536 | 7,454,400 | 536 |
| 2023-08-18 | 530.2 | 536.6 | 530.2 | 533.8 | 8,612,200 | 533.80 |
| 2023-08-17 | 532 | 537.9 | 526.2 | 537.5 | 11,477,300 | 537.50 |
| 2023-08-16 | 531.7 | 534.3 | 530.1 | 532.2 | 9,078,300 | 532.20 |
| 2023-08-15 | 538.6 | 541.2 | 537.3 | 539 | 6,902,000 | 539 |
| 2023-08-14 | 542.1 | 543.5 | 536.3 | 537.2 | 8,867,300 | 537.20 |
| 2023-08-10 | 538.3 | 542.7 | 536.8 | 542.1 | 8,738,200 | 542.10 |
| 2023-08-09 | 543.4 | 545 | 535.9 | 535.9 | 13,471,600 | 535.90 |
| 2023-08-08 | 552.2 | 553.7 | 546.7 | 549.1 | 7,133,700 | 549.10 |
| 2023-08-07 | 544.8 | 552.3 | 544.4 | 550.2 | 9,801,200 | 550.20 |
| 2023-08-04 | 541.4 | 545.6 | 539.7 | 545.2 | 11,462,500 | 545.20 |
| 2023-08-03 | 547.3 | 547.3 | 537.7 | 541 | 23,726,100 | 541 |
| 2023-08-02 | 552 | 554.7 | 541.9 | 542 | 51,873,100 | 542 |
| 2023-08-01 | 588.8 | 592.5 | 584.1 | 592.5 | 19,649,500 | 592.50 |
| 2023-07-31 | 585 | 588.6 | 582.4 | 586.5 | 16,683,000 | 586.50 |
| 2023-07-28 | 569.3 | 583.7 | 568.7 | 579.2 | 21,140,100 | 579.20 |
| 2023-07-27 | 575 | 576.7 | 572.2 | 576.6 | 8,147,300 | 576.60 |
| 2023-07-26 | 577.8 | 577.9 | 572 | 575.4 | 8,731,900 | 575.40 |
| 2023-07-25 | 568.2 | 580.9 | 567.6 | 577.8 | 21,026,000 | 577.80 |
| 2023-07-24 | 560.3 | 566.4 | 558.4 | 566.3 | 11,210,800 | 566.30 |
| 2023-07-21 | 560 | 560 | 555.6 | 556.5 | 8,416,900 | 556.50 |
| 2023-07-20 | 564 | 565.6 | 556 | 557.8 | 9,350,000 | 557.80 |
| 2023-07-19 | 555 | 563.3 | 554.2 | 560.3 | 13,867,400 | 560.30 |
| 2023-07-18 | 545 | 554.3 | 545 | 547.1 | 6,851,000 | 547.10 |
| 2023-07-14 | 546.3 | 550.9 | 541.4 | 547.3 | 8,443,900 | 547.30 |
| 2023-07-13 | 539.7 | 544.5 | 536.9 | 544.4 | 7,362,800 | 544.40 |
| 2023-07-12 | 543 | 544.3 | 535.1 | 537.2 | 5,972,600 | 537.20 |
| 2023-07-11 | 545 | 547.6 | 535.9 | 538.3 | 6,911,300 | 538.30 |
| 2023-07-10 | 544.1 | 546.4 | 541.1 | 541.4 | 10,411,800 | 541.40 |
| 2023-07-07 | 546 | 548.2 | 541.4 | 542.2 | 10,573,800 | 542.20 |
| 2023-07-06 | 559 | 559.1 | 549.7 | 551.7 | 9,572,700 | 551.70 |
| 2023-07-05 | 553.1 | 560 | 551.6 | 560 | 10,452,300 | 560 |
| 2023-07-04 | 557.5 | 560 | 553.3 | 558.3 | 12,930,600 | 558.30 |
| 2023-07-03 | 548 | 559.3 | 547.1 | 558.8 | 13,484,800 | 558.80 |
| 2023-06-30 | 545 | 549.4 | 542.3 | 547.2 | 11,950,400 | 547.20 |
| 2023-06-29 | 554.5 | 554.7 | 543.5 | 546.2 | 13,647,500 | 546.20 |
| 2023-06-28 | 540.9 | 555 | 540.2 | 555 | 13,426,300 | 555 |
| 2023-06-27 | 543.5 | 543.9 | 532.3 | 535 | 8,276,800 | 535 |
| 2023-06-26 | 542.5 | 544.1 | 536 | 541 | 7,129,100 | 541 |
| 2023-06-23 | 555.2 | 557 | 540.6 | 545.3 | 14,737,800 | 545.30 |
| 2023-06-22 | 554 | 562.1 | 552.5 | 554.6 | 16,375,300 | 554.60 |
| 2023-06-21 | 543 | 550.5 | 540.4 | 550.4 | 11,167,300 | 550.40 |
| 2023-06-20 | 553.6 | 553.8 | 541.7 | 546.4 | 14,503,600 | 546.40 |
| 2023-06-19 | 567 | 570.6 | 552 | 557.2 | 24,695,900 | 557.20 |
| 2023-06-16 | 550 | 560 | 549.4 | 560 | 33,639,300 | 560 |
| 2023-06-15 | 527.4 | 557.6 | 524.1 | 550.2 | 40,196,500 | 550.20 |
| 2023-06-14 | 524.9 | 529.3 | 522.9 | 527 | 13,798,800 | 527 |
| 2023-06-13 | 515 | 519 | 512.1 | 517 | 9,650,600 | 517 |
| 2023-06-12 | 519.8 | 520.7 | 514.7 | 515.2 | 8,965,700 | 515.20 |
| 2023-06-09 | 516.3 | 518.9 | 514.1 | 518.6 | 12,938,000 | 518.60 |
| 2023-06-08 | 515.5 | 522.2 | 512 | 515.5 | 10,680,500 | 515.50 |
| 2023-06-07 | 523 | 526.5 | 512.9 | 512.9 | 22,041,700 | 512.90 |
| 2023-06-06 | 507.1 | 516.5 | 506.1 | 516 | 13,153,800 | 516 |
| 2023-06-05 | 511.6 | 514 | 510.3 | 511.6 | 15,688,300 | 511.60 |
| 2023-06-02 | 495.1 | 502.4 | 493.4 | 500.9 | 10,131,000 | 500.90 |
| 2023-06-01 | 487.5 | 495.3 | 485.6 | 493.3 | 9,552,100 | 493.30 |
| 2023-05-31 | 491.1 | 493.4 | 489 | 489 | 21,414,600 | 489 |
| 2023-05-30 | 498.7 | 499.3 | 492.5 | 495.4 | 7,690,200 | 495.40 |
| 2023-05-29 | 500.1 | 502.6 | 498.1 | 498.9 | 10,211,300 | 498.90 |
| 2023-05-26 | 501 | 501.5 | 492.1 | 492.1 | 15,200,000 | 492.10 |
| 2023-05-25 | 507.1 | 507.1 | 499.7 | 500.3 | 12,099,200 | 500.30 |
| 2023-05-24 | 509.9 | 509.9 | 504.8 | 506.5 | 9,100,300 | 506.50 |
| 2023-05-23 | 508.3 | 511.4 | 504.1 | 509.1 | 19,261,200 | 509.10 |
| 2023-05-22 | 496.3 | 502.2 | 495.8 | 501.8 | 10,032,300 | 501.80 |
| 2023-05-19 | 501.3 | 501.6 | 494.1 | 494.9 | 12,128,200 | 494.90 |
| 2023-05-18 | 505 | 507.2 | 500.3 | 501 | 12,871,800 | 501 |
| 2023-05-17 | 493.9 | 500.4 | 492.6 | 500 | 12,309,000 | 500 |
| 2023-05-16 | 500 | 501.7 | 493.4 | 495.7 | 14,493,000 | 495.70 |
| 2023-05-15 | 493.6 | 497 | 492.2 | 497 | 15,190,900 | 497 |
| 2023-05-12 | 493.1 | 494.9 | 487 | 489.1 | 16,850,800 | 489.10 |
| 2023-05-11 | 484.6 | 489.9 | 484.4 | 489.8 | 11,494,800 | 489.80 |
| 2023-05-10 | 487 | 488.4 | 484.3 | 485 | 12,375,600 | 485 |
| 2023-05-09 | 478.6 | 485.7 | 478.3 | 485.7 | 19,562,600 | 485.70 |
| 2023-05-08 | 478.9 | 481.4 | 476.7 | 477.7 | 19,070,000 | 477.70 |
| 2023-05-02 | 489.6 | 489.7 | 478.2 | 479.9 | 25,042,800 | 479.90 |
| 2023-05-01 | 489.1 | 494.8 | 487.1 | 489.6 | 17,586,200 | 489.60 |
| 2023-04-28 | 485 | 486.8 | 482 | 485.9 | 25,728,100 | 485.90 |
| 2023-04-27 | 485.3 | 487.1 | 480 | 485.4 | 47,301,900 | 485.40 |
| 2023-04-26 | 523 | 524.8 | 517.7 | 523.3 | 12,072,900 | 523.30 |
| 2023-04-25 | 520.9 | 532 | 520.4 | 528.7 | 13,967,700 | 528.70 |
| 2023-04-24 | 522.5 | 522.5 | 517.4 | 517.4 | 8,787,500 | 517.40 |
| 2023-04-21 | 523.5 | 524.6 | 519.2 | 520.5 | 9,429,000 | 520.50 |
| 2023-04-20 | 524.5 | 527.6 | 521.7 | 526.1 | 10,952,700 | 526.10 |
| 2023-04-19 | 518.3 | 522.9 | 516.2 | 522.4 | 8,678,200 | 522.40 |
| 2023-04-18 | 516.1 | 519.5 | 515 | 517.1 | 7,614,900 | 517.10 |
| 2023-04-17 | 510 | 514.4 | 509.6 | 514.1 | 8,729,000 | 514.10 |
| 2023-04-14 | 501.1 | 506 | 499.1 | 504.2 | 9,357,700 | 504.20 |
| 2023-04-13 | 502.1 | 503 | 497.4 | 500.3 | 10,027,000 | 500.30 |
| 2023-04-12 | 506.1 | 509.5 | 505.5 | 505.6 | 9,586,200 | 505.60 |
| 2023-04-11 | 502 | 506.2 | 501.3 | 504.1 | 7,358,200 | 504.10 |
| 2023-04-10 | 503 | 506.2 | 502.1 | 503.1 | 6,288,300 | 503.10 |
| 2023-04-07 | 499 | 504.7 | 498.9 | 501.2 | 7,271,800 | 501.20 |
| 2023-04-06 | 502 | 504.7 | 497.2 | 498.9 | 11,804,000 | 498.90 |
| 2023-04-05 | 511 | 513.1 | 504.6 | 507 | 8,855,300 | 507 |
| 2023-04-04 | 515 | 518.3 | 513.7 | 516.2 | 7,839,100 | 516.20 |
| 2023-04-03 | 514 | 516.5 | 511.8 | 514.6 | 9,074,800 | 514.60 |
| 2023-03-31 | 508.2 | 513.7 | 506 | 509.7 | 12,760,100 | 509.70 |
| 2023-03-30 | 505.8 | 507.8 | 499.1 | 502.7 | 11,301,900 | 502.70 |
| 2023-03-29 | 506 | 511.7 | 504.5 | 511.3 | 14,485,100 | 511.30 |
| 2023-03-28 | 505 | 509.1 | 502.9 | 503.6 | 13,516,500 | 503.60 |
| 2023-03-27 | 502.2 | 502.5 | 495.1 | 498.7 | 11,067,200 | 498.70 |
| 2023-03-24 | 495.7 | 498.1 | 493.8 | 497.3 | 8,581,000 | 497.30 |
| 2023-03-23 | 495.6 | 502.9 | 492.8 | 501.6 | 12,028,900 | 501.60 |
| 2023-03-22 | 497.8 | 505.4 | 495.2 | 503.4 | 16,531,400 | 503.40 |
| 2023-03-20 | 487.8 | 493.6 | 482.1 | 482.1 | 15,330,500 | 482.10 |
| 2023-03-17 | 494.3 | 495.9 | 490.6 | 494.4 | 13,063,600 | 494.40 |
| 2023-03-16 | 490.1 | 491.2 | 484.3 | 489.6 | 25,355,900 | 489.60 |
| 2023-03-15 | 521 | 521.8 | 507.7 | 510 | 16,578,800 | 510 |
| 2023-03-14 | 517.1 | 517.8 | 500.4 | 503.5 | 22,673,300 | 503.50 |
| 2023-03-13 | 534.8 | 535 | 525.4 | 528.9 | 18,231,700 | 528.90 |
| 2023-03-10 | 556.4 | 559.5 | 544.9 | 547.8 | 19,018,200 | 547.80 |
| 2023-03-09 | 565.1 | 568.2 | 564.4 | 568.1 | 9,180,000 | 568.10 |
| 2023-03-08 | 564.9 | 565.9 | 561 | 563.3 | 9,868,000 | 563.30 |
| 2023-03-07 | 563 | 566.5 | 562.5 | 566.5 | 8,359,900 | 566.50 |
| 2023-03-06 | 563.9 | 565.2 | 560.4 | 564.2 | 8,247,500 | 564.20 |
| 2023-03-03 | 555.3 | 562.2 | 555.1 | 558.7 | 10,433,000 | 558.70 |
| 2023-03-02 | 563.6 | 566.3 | 553.1 | 553.8 | 14,300,900 | 553.80 |
| 2023-03-01 | 560.9 | 564.9 | 560.9 | 563.6 | 8,245,800 | 563.60 |
| 2023-02-28 | 568.3 | 569.3 | 560.6 | 561.3 | 15,136,000 | 561.30 |
| 2023-02-27 | 562.9 | 572.9 | 562.9 | 571 | 10,454,700 | 571 |
| 2023-02-24 | 564 | 564 | 558.4 | 560.2 | 9,098,600 | 560.20 |
| 2023-02-22 | 568 | 569 | 559.3 | 564.1 | 11,818,900 | 564.10 |
| 2023-02-21 | 570 | 573.9 | 564.2 | 572 | 13,021,600 | 572 |
| 2023-02-20 | 550 | 567.9 | 548.6 | 565.8 | 14,484,700 | 565.80 |
| 2023-02-17 | 547.1 | 550.4 | 545 | 548.1 | 8,481,300 | 548.10 |
| 2023-02-16 | 545 | 553.7 | 544 | 553 | 13,623,100 | 553 |
| 2023-02-15 | 543 | 546.5 | 541.8 | 542.3 | 8,244,300 | 542.30 |
| 2023-02-14 | 537 | 541.6 | 536.5 | 540.5 | 7,467,000 | 540.50 |
| 2023-02-13 | 542 | 543.8 | 534.3 | 535 | 7,681,300 | 535 |
| 2023-02-10 | 536.9 | 543.2 | 535 | 540.3 | 10,604,700 | 540.30 |
| 2023-02-09 | 536.8 | 536.8 | 533.1 | 535.4 | 7,080,900 | 535.40 |
| 2023-02-08 | 538 | 540.5 | 535.5 | 537.1 | 7,404,400 | 537.10 |
| 2023-02-07 | 540 | 542.5 | 535.8 | 540.7 | 8,012,000 | 540.70 |
| 2023-02-06 | 539.1 | 546.6 | 534 | 539.5 | 18,772,500 | 539.50 |
| 2023-02-03 | 519.2 | 535.7 | 519 | 531.9 | 20,877,400 | 531.90 |
| 2023-02-02 | 514 | 519.8 | 508 | 519.1 | 11,202,400 | 519.10 |
| 2023-02-01 | 519 | 519.9 | 510.5 | 511 | 8,298,000 | 511 |
| 2023-01-31 | 518.7 | 523.8 | 516.9 | 517.7 | 8,144,900 | 517.70 |
| 2023-01-30 | 520.9 | 521.8 | 516.5 | 518.3 | 7,480,800 | 518.30 |
| 2023-01-27 | 519 | 522.4 | 517.9 | 521.7 | 9,787,600 | 521.70 |
| 2023-01-26 | 515.1 | 517.9 | 513.7 | 516 | 6,151,600 | 516 |
| 2023-01-25 | 514 | 518.5 | 512.8 | 517 | 6,073,500 | 517 |
| 2023-01-24 | 513.5 | 516.9 | 512.9 | 515.9 | 8,030,900 | 515.90 |
| 2023-01-23 | 510 | 512 | 506.4 | 511.1 | 7,170,400 | 511.10 |
| 2023-01-20 | 507.1 | 510.2 | 506.9 | 507.6 | 7,549,300 | 507.60 |
| 2023-01-19 | 510 | 513.1 | 507.6 | 509 | 8,323,700 | 509 |
| 2023-01-18 | 509.6 | 515.6 | 504.5 | 513 | 13,374,500 | 513 |
| 2023-01-17 | 508 | 515.4 | 506.3 | 512.2 | 17,883,200 | 512.20 |
| 2023-01-16 | 502.4 | 511.6 | 502 | 503.2 | 12,349,100 | 503.20 |
| 2023-01-13 | 493 | 504.3 | 493 | 502.2 | 13,396,000 | 502.20 |
| 2023-01-12 | 494.4 | 498.4 | 493 | 496.7 | 8,731,200 | 496.70 |
| 2023-01-11 | 492 | 496.6 | 491.2 | 495.7 | 10,815,600 | 495.70 |
| 2023-01-10 | 490.8 | 491.7 | 487 | 487.4 | 8,142,400 | 487.40 |
| 2023-01-06 | 489.9 | 490.5 | 486.5 | 488.9 | 7,366,900 | 488.90 |
| 2023-01-05 | 491.6 | 493.5 | 489 | 490.9 | 8,976,200 | 490.90 |
| 2023-01-04 | 488.3 | 490.6 | 485.3 | 490 | 9,502,900 | 490 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
