8725 MS&ADインシュアランスグループホールディングス(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 | 5,470 | 5,584 | 5,465 | 5,546 | 1,632,300 | 1,848.67 |
| 2023-12-28 | 5,410 | 5,465 | 5,410 | 5,452 | 1,008,600 | 1,817.33 |
| 2023-12-27 | 5,409 | 5,421 | 5,368 | 5,389 | 1,053,800 | 1,796.33 |
| 2023-12-26 | 5,384 | 5,386 | 5,342 | 5,366 | 729,000 | 1,788.67 |
| 2023-12-25 | 5,427 | 5,429 | 5,350 | 5,379 | 755,700 | 1,793 |
| 2023-12-22 | 5,330 | 5,367 | 5,322 | 5,335 | 992,600 | 1,778.33 |
| 2023-12-21 | 5,430 | 5,453 | 5,335 | 5,339 | 1,114,800 | 1,779.67 |
| 2023-12-20 | 5,399 | 5,485 | 5,379 | 5,440 | 1,163,500 | 1,813.33 |
| 2023-12-19 | 5,333 | 5,386 | 5,322 | 5,378 | 1,313,100 | 1,792.67 |
| 2023-12-18 | 5,349 | 5,349 | 5,252 | 5,281 | 1,659,500 | 1,760.33 |
| 2023-12-15 | 5,399 | 5,471 | 5,379 | 5,381 | 2,166,800 | 1,793.67 |
| 2023-12-14 | 5,569 | 5,586 | 5,456 | 5,470 | 2,125,500 | 1,823.33 |
| 2023-12-13 | 5,641 | 5,652 | 5,587 | 5,638 | 936,100 | 1,879.33 |
| 2023-12-12 | 5,635 | 5,697 | 5,610 | 5,647 | 972,000 | 1,882.33 |
| 2023-12-11 | 5,630 | 5,652 | 5,592 | 5,644 | 1,171,600 | 1,881.33 |
| 2023-12-08 | 5,722 | 5,723 | 5,587 | 5,605 | 2,196,100 | 1,868.33 |
| 2023-12-07 | 5,695 | 5,780 | 5,686 | 5,776 | 1,452,600 | 1,925.33 |
| 2023-12-06 | 5,624 | 5,724 | 5,598 | 5,713 | 1,688,600 | 1,904.33 |
| 2023-12-05 | 5,594 | 5,651 | 5,579 | 5,580 | 1,201,500 | 1,860 |
| 2023-12-04 | 5,561 | 5,607 | 5,515 | 5,593 | 1,188,600 | 1,864.33 |
| 2023-12-01 | 5,584 | 5,619 | 5,555 | 5,582 | 1,113,500 | 1,860.67 |
| 2023-11-30 | 5,448 | 5,540 | 5,439 | 5,533 | 2,452,100 | 1,844.33 |
| 2023-11-29 | 5,481 | 5,518 | 5,461 | 5,497 | 1,303,400 | 1,832.33 |
| 2023-11-28 | 5,500 | 5,506 | 5,469 | 5,495 | 1,173,600 | 1,831.67 |
| 2023-11-27 | 5,514 | 5,554 | 5,450 | 5,492 | 1,303,900 | 1,830.67 |
| 2023-11-24 | 5,519 | 5,524 | 5,465 | 5,497 | 1,082,000 | 1,832.33 |
| 2023-11-22 | 5,405 | 5,493 | 5,400 | 5,451 | 1,150,000 | 1,817 |
| 2023-11-21 | 5,387 | 5,434 | 5,359 | 5,417 | 2,151,100 | 1,805.67 |
| 2023-11-20 | 5,381 | 5,454 | 5,372 | 5,383 | 4,336,800 | 1,794.33 |
| 2023-11-17 | 5,531 | 5,608 | 5,512 | 5,600 | 1,679,300 | 1,866.67 |
| 2023-11-16 | 5,613 | 5,657 | 5,558 | 5,578 | 1,136,500 | 1,859.33 |
| 2023-11-15 | 5,731 | 5,737 | 5,573 | 5,634 | 1,385,200 | 1,878 |
| 2023-11-14 | 5,710 | 5,743 | 5,689 | 5,717 | 964,600 | 1,905.67 |
| 2023-11-13 | 5,610 | 5,681 | 5,599 | 5,666 | 1,080,300 | 1,888.67 |
| 2023-11-10 | 5,571 | 5,605 | 5,541 | 5,582 | 1,000,400 | 1,860.67 |
| 2023-11-09 | 5,478 | 5,587 | 5,405 | 5,575 | 1,218,100 | 1,858.33 |
| 2023-11-08 | 5,580 | 5,583 | 5,399 | 5,438 | 1,299,500 | 1,812.67 |
| 2023-11-07 | 5,727 | 5,737 | 5,576 | 5,584 | 1,001,000 | 1,861.33 |
| 2023-11-06 | 5,737 | 5,779 | 5,710 | 5,727 | 1,658,400 | 1,909 |
| 2023-11-02 | 5,673 | 5,695 | 5,624 | 5,653 | 1,179,400 | 1,884.33 |
| 2023-11-01 | 5,657 | 5,669 | 5,576 | 5,624 | 1,803,300 | 1,874.67 |
| 2023-10-31 | 5,451 | 5,510 | 5,406 | 5,493 | 1,940,400 | 1,831 |
| 2023-10-30 | 5,375 | 5,434 | 5,353 | 5,382 | 5,209,300 | 1,794 |
| 2023-10-27 | 5,402 | 5,480 | 5,386 | 5,475 | 1,491,500 | 1,825 |
| 2023-10-26 | 5,470 | 5,485 | 5,411 | 5,421 | 1,155,900 | 1,807 |
| 2023-10-25 | 5,467 | 5,544 | 5,435 | 5,443 | 1,267,400 | 1,814.33 |
| 2023-10-24 | 5,388 | 5,416 | 5,307 | 5,387 | 984,800 | 1,795.67 |
| 2023-10-23 | 5,400 | 5,427 | 5,330 | 5,390 | 1,078,200 | 1,796.67 |
| 2023-10-20 | 5,466 | 5,498 | 5,423 | 5,427 | 1,012,300 | 1,809 |
| 2023-10-19 | 5,542 | 5,592 | 5,480 | 5,511 | 937,000 | 1,837 |
| 2023-10-18 | 5,547 | 5,622 | 5,539 | 5,581 | 1,226,700 | 1,860.33 |
| 2023-10-17 | 5,540 | 5,556 | 5,479 | 5,537 | 1,242,400 | 1,845.67 |
| 2023-10-16 | 5,511 | 5,516 | 5,453 | 5,487 | 1,528,800 | 1,829 |
| 2023-10-13 | 5,696 | 5,699 | 5,516 | 5,534 | 2,210,600 | 1,844.67 |
| 2023-10-12 | 5,668 | 5,719 | 5,655 | 5,706 | 1,682,200 | 1,902 |
| 2023-10-11 | 5,570 | 5,622 | 5,515 | 5,585 | 1,512,700 | 1,861.67 |
| 2023-10-10 | 5,499 | 5,620 | 5,498 | 5,590 | 1,257,100 | 1,863.33 |
| 2023-10-06 | 5,421 | 5,505 | 5,369 | 5,442 | 1,146,800 | 1,814 |
| 2023-10-05 | 5,351 | 5,442 | 5,309 | 5,418 | 1,687,600 | 1,806 |
| 2023-10-04 | 5,281 | 5,368 | 5,255 | 5,306 | 2,254,600 | 1,768.67 |
| 2023-10-03 | 5,404 | 5,425 | 5,309 | 5,329 | 1,526,600 | 1,776.33 |
| 2023-10-02 | 5,495 | 5,540 | 5,447 | 5,459 | 1,690,400 | 1,819.67 |
| 2023-09-29 | 5,606 | 5,634 | 5,451 | 5,495 | 2,168,200 | 1,831.67 |
| 2023-09-28 | 5,661 | 5,717 | 5,645 | 5,668 | 2,015,900 | 1,889.33 |
| 2023-09-27 | 5,791 | 5,809 | 5,719 | 5,809 | 1,954,500 | 1,936.33 |
| 2023-09-26 | 5,769 | 5,824 | 5,750 | 5,799 | 1,400,800 | 1,933 |
| 2023-09-25 | 5,790 | 5,797 | 5,714 | 5,733 | 1,362,800 | 1,911 |
| 2023-09-22 | 5,750 | 5,823 | 5,724 | 5,784 | 1,430,000 | 1,928 |
| 2023-09-21 | 5,768 | 5,824 | 5,764 | 5,780 | 1,583,400 | 1,926.67 |
| 2023-09-20 | 5,863 | 5,868 | 5,712 | 5,757 | 2,516,500 | 1,919 |
| 2023-09-19 | 5,689 | 5,809 | 5,682 | 5,803 | 1,828,300 | 1,934.33 |
| 2023-09-15 | 5,763 | 5,817 | 5,671 | 5,696 | 2,565,100 | 1,898.67 |
| 2023-09-14 | 5,679 | 5,707 | 5,655 | 5,694 | 1,361,000 | 1,898 |
| 2023-09-13 | 5,586 | 5,647 | 5,556 | 5,621 | 1,480,000 | 1,873.67 |
| 2023-09-12 | 5,564 | 5,572 | 5,473 | 5,555 | 1,864,100 | 1,851.67 |
| 2023-09-11 | 5,509 | 5,564 | 5,479 | 5,564 | 1,104,600 | 1,854.67 |
| 2023-09-08 | 5,478 | 5,556 | 5,460 | 5,464 | 1,802,400 | 1,821.33 |
| 2023-09-07 | 5,534 | 5,594 | 5,512 | 5,544 | 1,381,100 | 1,848 |
| 2023-09-06 | 5,431 | 5,539 | 5,424 | 5,526 | 1,349,900 | 1,842 |
| 2023-09-05 | 5,419 | 5,420 | 5,353 | 5,401 | 1,327,800 | 1,800.33 |
| 2023-09-04 | 5,330 | 5,405 | 5,295 | 5,405 | 1,474,100 | 1,801.67 |
| 2023-09-01 | 5,245 | 5,352 | 5,244 | 5,330 | 1,505,200 | 1,776.67 |
| 2023-08-31 | 5,198 | 5,264 | 5,191 | 5,240 | 2,044,500 | 1,746.67 |
| 2023-08-30 | 5,190 | 5,252 | 5,184 | 5,212 | 1,576,900 | 1,737.33 |
| 2023-08-29 | 5,221 | 5,228 | 5,177 | 5,197 | 1,053,400 | 1,732.33 |
| 2023-08-28 | 5,166 | 5,238 | 5,163 | 5,221 | 1,259,200 | 1,740.33 |
| 2023-08-25 | 5,155 | 5,167 | 5,121 | 5,137 | 1,416,700 | 1,712.33 |
| 2023-08-24 | 5,149 | 5,209 | 5,142 | 5,200 | 840,900 | 1,733.33 |
| 2023-08-23 | 5,140 | 5,177 | 5,133 | 5,177 | 1,010,700 | 1,725.67 |
| 2023-08-22 | 5,106 | 5,184 | 5,102 | 5,172 | 839,600 | 1,724 |
| 2023-08-21 | 5,135 | 5,147 | 5,091 | 5,100 | 864,200 | 1,700 |
| 2023-08-18 | 5,121 | 5,153 | 5,095 | 5,113 | 967,700 | 1,704.33 |
| 2023-08-17 | 5,076 | 5,162 | 5,070 | 5,162 | 1,281,700 | 1,720.67 |
| 2023-08-16 | 5,080 | 5,109 | 5,064 | 5,069 | 1,368,900 | 1,689.67 |
| 2023-08-15 | 5,129 | 5,169 | 5,124 | 5,136 | 1,122,500 | 1,712 |
| 2023-08-14 | 5,202 | 5,234 | 5,078 | 5,101 | 1,893,000 | 1,700.33 |
| 2023-08-10 | 5,137 | 5,231 | 5,137 | 5,202 | 1,618,200 | 1,734 |
| 2023-08-09 | 5,109 | 5,140 | 5,032 | 5,127 | 2,411,800 | 1,709 |
| 2023-08-08 | 5,088 | 5,097 | 5,076 | 5,096 | 1,446,200 | 1,698.67 |
| 2023-08-07 | 5,010 | 5,060 | 5,002 | 5,058 | 1,583,100 | 1,686 |
| 2023-08-04 | 4,952 | 5,042 | 4,940 | 5,020 | 1,542,800 | 1,673.33 |
| 2023-08-03 | 5,048 | 5,053 | 4,941 | 4,950 | 2,425,400 | 1,650 |
| 2023-08-02 | 5,150 | 5,163 | 5,047 | 5,048 | 2,825,900 | 1,682.67 |
| 2023-08-01 | 5,306 | 5,326 | 5,283 | 5,304 | 1,000,700 | 1,768 |
| 2023-07-31 | 5,298 | 5,314 | 5,275 | 5,292 | 1,744,500 | 1,764 |
| 2023-07-28 | 5,159 | 5,253 | 5,150 | 5,245 | 2,032,600 | 1,748.33 |
| 2023-07-27 | 5,116 | 5,199 | 5,112 | 5,182 | 1,440,100 | 1,727.33 |
| 2023-07-26 | 5,081 | 5,107 | 5,075 | 5,101 | 1,374,100 | 1,700.33 |
| 2023-07-25 | 5,147 | 5,152 | 5,093 | 5,118 | 1,356,100 | 1,706 |
| 2023-07-24 | 5,132 | 5,168 | 5,123 | 5,143 | 1,376,600 | 1,714.33 |
| 2023-07-21 | 5,148 | 5,158 | 5,093 | 5,125 | 1,072,900 | 1,708.33 |
| 2023-07-20 | 5,159 | 5,168 | 5,099 | 5,099 | 958,500 | 1,699.67 |
| 2023-07-19 | 5,107 | 5,149 | 5,092 | 5,145 | 1,036,800 | 1,715 |
| 2023-07-18 | 5,040 | 5,089 | 5,028 | 5,070 | 1,158,700 | 1,690 |
| 2023-07-14 | 5,036 | 5,053 | 4,952 | 5,018 | 1,725,300 | 1,672.67 |
| 2023-07-13 | 5,057 | 5,100 | 5,044 | 5,072 | 1,259,800 | 1,690.67 |
| 2023-07-12 | 5,176 | 5,184 | 5,057 | 5,099 | 1,310,300 | 1,699.67 |
| 2023-07-11 | 5,198 | 5,208 | 5,115 | 5,136 | 1,415,600 | 1,712 |
| 2023-07-10 | 5,226 | 5,248 | 5,192 | 5,220 | 1,317,400 | 1,740 |
| 2023-07-07 | 5,250 | 5,285 | 5,194 | 5,226 | 1,447,200 | 1,742 |
| 2023-07-06 | 5,302 | 5,312 | 5,218 | 5,255 | 1,599,100 | 1,751.67 |
| 2023-07-05 | 5,265 | 5,328 | 5,253 | 5,313 | 1,803,800 | 1,771 |
| 2023-07-04 | 5,183 | 5,249 | 5,180 | 5,249 | 1,197,900 | 1,749.67 |
| 2023-07-03 | 5,127 | 5,190 | 5,123 | 5,183 | 1,085,400 | 1,727.67 |
| 2023-06-30 | 5,134 | 5,152 | 5,071 | 5,096 | 1,377,100 | 1,698.67 |
| 2023-06-29 | 5,149 | 5,184 | 5,126 | 5,133 | 893,600 | 1,711 |
| 2023-06-28 | 5,127 | 5,135 | 5,097 | 5,128 | 1,716,200 | 1,709.33 |
| 2023-06-27 | 5,139 | 5,151 | 5,074 | 5,118 | 1,222,500 | 1,706 |
| 2023-06-26 | 5,124 | 5,138 | 5,070 | 5,109 | 892,300 | 1,703 |
| 2023-06-23 | 5,230 | 5,236 | 5,119 | 5,136 | 1,185,000 | 1,712 |
| 2023-06-22 | 5,192 | 5,257 | 5,191 | 5,217 | 1,410,600 | 1,739 |
| 2023-06-21 | 5,038 | 5,161 | 5,006 | 5,150 | 2,540,700 | 1,716.67 |
| 2023-06-20 | 5,100 | 5,103 | 4,978 | 5,006 | 3,314,300 | 1,668.67 |
| 2023-06-19 | 5,216 | 5,281 | 5,205 | 5,260 | 1,381,900 | 1,753.33 |
| 2023-06-16 | 5,202 | 5,212 | 5,132 | 5,184 | 2,878,400 | 1,728 |
| 2023-06-15 | 5,227 | 5,263 | 5,196 | 5,223 | 1,850,700 | 1,741 |
| 2023-06-14 | 5,203 | 5,254 | 5,182 | 5,243 | 1,372,100 | 1,747.67 |
| 2023-06-13 | 5,200 | 5,219 | 5,158 | 5,203 | 1,457,200 | 1,734.33 |
| 2023-06-12 | 5,201 | 5,214 | 5,143 | 5,172 | 1,167,700 | 1,724 |
| 2023-06-09 | 5,139 | 5,184 | 5,111 | 5,157 | 2,201,200 | 1,719 |
| 2023-06-08 | 5,075 | 5,137 | 5,064 | 5,072 | 1,946,700 | 1,690.67 |
| 2023-06-07 | 5,136 | 5,162 | 5,029 | 5,031 | 2,986,100 | 1,677 |
| 2023-06-06 | 4,920 | 5,062 | 4,899 | 5,062 | 1,353,700 | 1,687.33 |
| 2023-06-05 | 4,924 | 4,942 | 4,910 | 4,921 | 1,211,300 | 1,640.33 |
| 2023-06-02 | 4,850 | 4,943 | 4,846 | 4,870 | 1,840,400 | 1,623.33 |
| 2023-06-01 | 4,775 | 4,834 | 4,752 | 4,825 | 1,207,600 | 1,608.33 |
| 2023-05-31 | 4,770 | 4,811 | 4,747 | 4,798 | 4,276,600 | 1,599.33 |
| 2023-05-30 | 4,803 | 4,816 | 4,745 | 4,792 | 1,711,000 | 1,597.33 |
| 2023-05-29 | 4,755 | 4,847 | 4,749 | 4,835 | 1,809,500 | 1,611.67 |
| 2023-05-26 | 4,757 | 4,767 | 4,718 | 4,720 | 1,714,500 | 1,573.33 |
| 2023-05-25 | 4,760 | 4,763 | 4,727 | 4,748 | 1,352,700 | 1,582.67 |
| 2023-05-24 | 4,749 | 4,805 | 4,736 | 4,795 | 1,311,300 | 1,598.33 |
| 2023-05-23 | 4,802 | 4,833 | 4,727 | 4,772 | 2,054,900 | 1,590.67 |
| 2023-05-22 | 4,785 | 4,859 | 4,760 | 4,794 | 3,026,000 | 1,598 |
| 2023-05-19 | 4,730 | 4,730 | 4,679 | 4,715 | 1,378,700 | 1,571.67 |
| 2023-05-18 | 4,740 | 4,742 | 4,668 | 4,699 | 1,616,200 | 1,566.33 |
| 2023-05-17 | 4,649 | 4,737 | 4,627 | 4,705 | 1,435,400 | 1,568.33 |
| 2023-05-16 | 4,660 | 4,686 | 4,616 | 4,652 | 1,774,400 | 1,550.67 |
| 2023-05-15 | 4,591 | 4,639 | 4,571 | 4,625 | 1,429,600 | 1,541.67 |
| 2023-05-12 | 4,606 | 4,606 | 4,502 | 4,524 | 1,170,900 | 1,508 |
| 2023-05-11 | 4,517 | 4,560 | 4,509 | 4,558 | 722,800 | 1,519.33 |
| 2023-05-10 | 4,581 | 4,591 | 4,539 | 4,550 | 904,800 | 1,516.67 |
| 2023-05-09 | 4,535 | 4,566 | 4,531 | 4,565 | 1,368,100 | 1,521.67 |
| 2023-05-08 | 4,458 | 4,491 | 4,438 | 4,479 | 906,200 | 1,493 |
| 2023-05-02 | 4,525 | 4,526 | 4,442 | 4,475 | 809,500 | 1,491.67 |
| 2023-05-01 | 4,500 | 4,531 | 4,469 | 4,501 | 872,900 | 1,500.33 |
| 2023-04-28 | 4,356 | 4,448 | 4,349 | 4,445 | 1,947,800 | 1,481.67 |
| 2023-04-27 | 4,285 | 4,343 | 4,280 | 4,342 | 1,150,500 | 1,447.33 |
| 2023-04-26 | 4,363 | 4,363 | 4,306 | 4,334 | 1,226,300 | 1,444.67 |
| 2023-04-25 | 4,403 | 4,421 | 4,374 | 4,375 | 1,065,000 | 1,458.33 |
| 2023-04-24 | 4,409 | 4,422 | 4,387 | 4,387 | 981,200 | 1,462.33 |
| 2023-04-21 | 4,442 | 4,442 | 4,377 | 4,387 | 1,456,600 | 1,462.33 |
| 2023-04-20 | 4,438 | 4,444 | 4,398 | 4,433 | 1,591,900 | 1,477.67 |
| 2023-04-19 | 4,375 | 4,446 | 4,365 | 4,431 | 1,779,700 | 1,477 |
| 2023-04-18 | 4,356 | 4,364 | 4,336 | 4,352 | 1,682,900 | 1,450.67 |
| 2023-04-17 | 4,320 | 4,332 | 4,292 | 4,314 | 1,352,800 | 1,438 |
| 2023-04-14 | 4,323 | 4,323 | 4,265 | 4,278 | 1,580,400 | 1,426 |
| 2023-04-13 | 4,245 | 4,273 | 4,232 | 4,257 | 1,444,200 | 1,419 |
| 2023-04-12 | 4,233 | 4,274 | 4,217 | 4,251 | 1,173,200 | 1,417 |
| 2023-04-11 | 4,171 | 4,207 | 4,134 | 4,199 | 1,295,900 | 1,399.67 |
| 2023-04-10 | 4,108 | 4,171 | 4,108 | 4,145 | 1,263,700 | 1,381.67 |
| 2023-04-07 | 4,035 | 4,078 | 4,033 | 4,074 | 1,012,400 | 1,358 |
| 2023-04-06 | 4,055 | 4,071 | 4,037 | 4,048 | 1,198,000 | 1,349.33 |
| 2023-04-05 | 4,099 | 4,115 | 4,052 | 4,058 | 1,265,800 | 1,352.67 |
| 2023-04-04 | 4,148 | 4,167 | 4,111 | 4,140 | 1,287,000 | 1,380 |
| 2023-04-03 | 4,149 | 4,154 | 4,111 | 4,144 | 1,313,900 | 1,381.33 |
| 2023-03-31 | 4,135 | 4,141 | 4,078 | 4,106 | 1,463,900 | 1,368.67 |
| 2023-03-30 | 4,113 | 4,121 | 4,038 | 4,080 | 1,829,400 | 1,360 |
| 2023-03-29 | 4,139 | 4,182 | 4,126 | 4,174 | 1,674,600 | 1,391.33 |
| 2023-03-28 | 4,192 | 4,204 | 4,116 | 4,140 | 1,634,400 | 1,380 |
| 2023-03-27 | 4,155 | 4,166 | 4,105 | 4,122 | 1,155,500 | 1,374 |
| 2023-03-24 | 4,086 | 4,123 | 4,068 | 4,103 | 1,105,600 | 1,367.67 |
| 2023-03-23 | 4,130 | 4,156 | 4,112 | 4,125 | 1,430,100 | 1,375 |
| 2023-03-22 | 4,190 | 4,218 | 4,162 | 4,189 | 1,812,700 | 1,396.33 |
| 2023-03-20 | 4,078 | 4,114 | 4,047 | 4,050 | 1,438,600 | 1,350 |
| 2023-03-17 | 4,183 | 4,192 | 4,115 | 4,120 | 2,733,600 | 1,373.33 |
| 2023-03-16 | 4,120 | 4,185 | 4,102 | 4,144 | 2,139,500 | 1,381.33 |
| 2023-03-15 | 4,302 | 4,328 | 4,261 | 4,288 | 1,763,800 | 1,429.33 |
| 2023-03-14 | 4,206 | 4,211 | 4,090 | 4,168 | 2,448,300 | 1,389.33 |
| 2023-03-13 | 4,421 | 4,422 | 4,275 | 4,321 | 2,048,300 | 1,440.33 |
| 2023-03-10 | 4,563 | 4,601 | 4,491 | 4,506 | 1,879,000 | 1,502 |
| 2023-03-09 | 4,565 | 4,663 | 4,549 | 4,629 | 1,907,700 | 1,543 |
| 2023-03-08 | 4,526 | 4,558 | 4,507 | 4,508 | 1,194,900 | 1,502.67 |
| 2023-03-07 | 4,513 | 4,534 | 4,500 | 4,527 | 1,050,200 | 1,509 |
| 2023-03-06 | 4,518 | 4,528 | 4,487 | 4,487 | 1,053,700 | 1,495.67 |
| 2023-03-03 | 4,571 | 4,599 | 4,504 | 4,515 | 1,914,100 | 1,505 |
| 2023-03-02 | 4,553 | 4,602 | 4,535 | 4,554 | 1,897,800 | 1,518 |
| 2023-03-01 | 4,436 | 4,513 | 4,432 | 4,508 | 1,175,300 | 1,502.67 |
| 2023-02-28 | 4,480 | 4,483 | 4,437 | 4,452 | 2,524,400 | 1,484 |
| 2023-02-27 | 4,462 | 4,512 | 4,462 | 4,503 | 999,100 | 1,501 |
| 2023-02-24 | 4,418 | 4,429 | 4,381 | 4,429 | 1,089,800 | 1,476.33 |
| 2023-02-22 | 4,461 | 4,478 | 4,398 | 4,425 | 1,135,100 | 1,475 |
| 2023-02-21 | 4,430 | 4,477 | 4,408 | 4,461 | 1,018,600 | 1,487 |
| 2023-02-20 | 4,390 | 4,469 | 4,390 | 4,457 | 973,000 | 1,485.67 |
| 2023-02-17 | 4,380 | 4,410 | 4,365 | 4,390 | 1,043,400 | 1,463.33 |
| 2023-02-16 | 4,333 | 4,380 | 4,319 | 4,368 | 1,239,500 | 1,456 |
| 2023-02-15 | 4,263 | 4,367 | 4,251 | 4,350 | 1,480,200 | 1,450 |
| 2023-02-14 | 4,351 | 4,369 | 4,297 | 4,316 | 1,867,900 | 1,438.67 |
| 2023-02-13 | 4,344 | 4,369 | 4,314 | 4,316 | 892,000 | 1,438.67 |
| 2023-02-10 | 4,252 | 4,361 | 4,242 | 4,341 | 1,463,900 | 1,447 |
| 2023-02-09 | 4,207 | 4,251 | 4,207 | 4,230 | 1,016,700 | 1,410 |
| 2023-02-08 | 4,222 | 4,244 | 4,201 | 4,234 | 865,200 | 1,411.33 |
| 2023-02-07 | 4,212 | 4,243 | 4,196 | 4,202 | 878,500 | 1,400.67 |
| 2023-02-06 | 4,162 | 4,179 | 4,118 | 4,172 | 1,571,400 | 1,390.67 |
| 2023-02-03 | 4,088 | 4,114 | 4,065 | 4,110 | 1,344,400 | 1,370 |
| 2023-02-02 | 4,188 | 4,201 | 4,108 | 4,128 | 1,119,400 | 1,376 |
| 2023-02-01 | 4,198 | 4,214 | 4,170 | 4,202 | 895,200 | 1,400.67 |
| 2023-01-31 | 4,236 | 4,239 | 4,155 | 4,159 | 1,037,900 | 1,386.33 |
| 2023-01-30 | 4,223 | 4,233 | 4,202 | 4,214 | 1,068,900 | 1,404.67 |
| 2023-01-27 | 4,274 | 4,282 | 4,237 | 4,274 | 930,400 | 1,424.67 |
| 2023-01-26 | 4,257 | 4,262 | 4,233 | 4,255 | 890,500 | 1,418.33 |
| 2023-01-25 | 4,240 | 4,257 | 4,211 | 4,245 | 1,104,300 | 1,415 |
| 2023-01-24 | 4,186 | 4,239 | 4,176 | 4,237 | 749,200 | 1,412.33 |
| 2023-01-23 | 4,170 | 4,199 | 4,153 | 4,166 | 1,025,800 | 1,388.67 |
| 2023-01-20 | 4,119 | 4,151 | 4,098 | 4,151 | 880,000 | 1,383.67 |
| 2023-01-19 | 4,172 | 4,185 | 4,099 | 4,100 | 1,420,700 | 1,366.67 |
| 2023-01-18 | 4,200 | 4,218 | 4,132 | 4,210 | 1,677,500 | 1,403.33 |
| 2023-01-17 | 4,186 | 4,214 | 4,161 | 4,197 | 1,026,500 | 1,399 |
| 2023-01-16 | 4,187 | 4,210 | 4,153 | 4,186 | 1,203,400 | 1,395.33 |
| 2023-01-13 | 4,119 | 4,215 | 4,118 | 4,189 | 1,359,400 | 1,396.33 |
| 2023-01-12 | 4,089 | 4,151 | 4,078 | 4,147 | 1,426,900 | 1,382.33 |
| 2023-01-11 | 4,150 | 4,178 | 4,115 | 4,146 | 1,504,400 | 1,382 |
| 2023-01-10 | 4,122 | 4,163 | 4,115 | 4,131 | 1,133,600 | 1,377 |
| 2023-01-06 | 4,200 | 4,213 | 4,145 | 4,149 | 1,118,700 | 1,383 |
| 2023-01-05 | 4,172 | 4,226 | 4,155 | 4,191 | 1,364,300 | 1,397 |
| 2023-01-04 | 4,191 | 4,255 | 4,149 | 4,238 | 1,371,200 | 1,412.67 |
分割・併合履歴 ： [2024-03-28]1株→3株
