8750 第一生命ホールディングス(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 | 2,998 | 3,027 | 2,969 | 2,992 | 1,850,600 | 748 |
| 2023-12-28 | 2,956.5 | 2,987 | 2,954 | 2,976.5 | 1,824,200 | 744.13 |
| 2023-12-27 | 2,955 | 2,961.5 | 2,935 | 2,945.5 | 2,105,200 | 736.38 |
| 2023-12-26 | 2,950 | 2,958 | 2,919.5 | 2,943.5 | 1,371,400 | 735.88 |
| 2023-12-25 | 2,999.5 | 3,003 | 2,945 | 2,951 | 1,019,900 | 737.75 |
| 2023-12-22 | 2,941.5 | 3,004 | 2,941 | 2,965.5 | 3,130,400 | 741.38 |
| 2023-12-21 | 2,928 | 2,956 | 2,922.5 | 2,941.5 | 3,152,000 | 735.38 |
| 2023-12-20 | 2,898 | 2,978 | 2,896.5 | 2,939.5 | 3,468,500 | 734.88 |
| 2023-12-19 | 2,914 | 2,947 | 2,890.5 | 2,909.5 | 3,956,700 | 727.38 |
| 2023-12-18 | 2,937 | 2,945 | 2,853 | 2,890 | 5,341,500 | 722.50 |
| 2023-12-15 | 2,939 | 3,024 | 2,926 | 2,962.5 | 5,068,700 | 740.63 |
| 2023-12-14 | 3,061 | 3,082 | 2,956.5 | 2,989 | 4,977,900 | 747.25 |
| 2023-12-13 | 3,119 | 3,141 | 3,101 | 3,130 | 2,567,300 | 782.50 |
| 2023-12-12 | 3,092 | 3,145 | 3,092 | 3,092 | 3,299,100 | 773 |
| 2023-12-11 | 3,116 | 3,137 | 3,074 | 3,084 | 4,164,000 | 771 |
| 2023-12-08 | 3,150 | 3,216 | 3,101 | 3,116 | 6,963,900 | 779 |
| 2023-12-07 | 3,221 | 3,271 | 3,205 | 3,263 | 3,529,200 | 815.75 |
| 2023-12-06 | 3,240 | 3,283 | 3,223 | 3,258 | 3,783,900 | 814.50 |
| 2023-12-05 | 3,206 | 3,279 | 3,182 | 3,206 | 3,744,700 | 801.50 |
| 2023-12-04 | 3,194 | 3,258 | 3,159 | 3,205 | 6,078,300 | 801.25 |
| 2023-12-01 | 3,126 | 3,169 | 3,118 | 3,151 | 3,608,900 | 787.75 |
| 2023-11-30 | 3,045 | 3,084 | 3,044 | 3,081 | 5,836,600 | 770.25 |
| 2023-11-29 | 3,112 | 3,142 | 3,061 | 3,076 | 4,046,600 | 769 |
| 2023-11-28 | 3,190 | 3,198 | 3,146 | 3,148 | 3,068,300 | 787 |
| 2023-11-27 | 3,180 | 3,224 | 3,167 | 3,190 | 3,276,900 | 797.50 |
| 2023-11-24 | 3,141 | 3,179 | 3,122 | 3,152 | 2,997,700 | 788 |
| 2023-11-22 | 3,064 | 3,134 | 3,062 | 3,113 | 3,355,300 | 778.25 |
| 2023-11-21 | 3,038 | 3,103 | 3,038 | 3,075 | 3,936,500 | 768.75 |
| 2023-11-20 | 3,008 | 3,084 | 3,003 | 3,042 | 3,075,000 | 760.50 |
| 2023-11-17 | 3,030 | 3,071 | 2,991 | 3,071 | 2,614,700 | 767.75 |
| 2023-11-16 | 3,058 | 3,088 | 3,049 | 3,062 | 3,078,900 | 765.50 |
| 2023-11-15 | 3,153 | 3,183 | 2,962 | 3,039 | 5,550,500 | 759.75 |
| 2023-11-14 | 3,111 | 3,151 | 3,083 | 3,117 | 4,247,500 | 779.25 |
| 2023-11-13 | 3,059 | 3,091 | 3,043 | 3,077 | 1,957,400 | 769.25 |
| 2023-11-10 | 3,004 | 3,062 | 2,998 | 3,054 | 3,211,200 | 763.50 |
| 2023-11-09 | 2,942 | 2,988 | 2,880.5 | 2,984 | 7,532,200 | 746 |
| 2023-11-08 | 3,112 | 3,112 | 2,938.5 | 2,981 | 6,909,800 | 745.25 |
| 2023-11-07 | 3,171 | 3,179 | 3,121 | 3,139 | 2,672,900 | 784.75 |
| 2023-11-06 | 3,266 | 3,282 | 3,178 | 3,192 | 3,444,000 | 798 |
| 2023-11-02 | 3,293 | 3,309 | 3,201 | 3,234 | 4,055,500 | 808.50 |
| 2023-11-01 | 3,245 | 3,277 | 3,238 | 3,268 | 3,804,400 | 817 |
| 2023-10-31 | 3,170 | 3,254 | 3,115 | 3,176 | 6,498,800 | 794 |
| 2023-10-30 | 3,060 | 3,112 | 3,040 | 3,061 | 2,805,100 | 765.25 |
| 2023-10-27 | 3,055 | 3,123 | 3,035 | 3,121 | 2,206,000 | 780.25 |
| 2023-10-26 | 3,070 | 3,089 | 3,044 | 3,057 | 1,500,300 | 764.25 |
| 2023-10-25 | 3,066 | 3,109 | 3,058 | 3,070 | 1,598,000 | 767.50 |
| 2023-10-24 | 3,090 | 3,090 | 2,996.5 | 3,064 | 2,716,100 | 766 |
| 2023-10-23 | 3,082 | 3,116 | 3,063 | 3,090 | 1,897,800 | 772.50 |
| 2023-10-20 | 3,131 | 3,146 | 3,065 | 3,089 | 2,352,100 | 772.25 |
| 2023-10-19 | 3,125 | 3,164 | 3,116 | 3,143 | 2,816,300 | 785.75 |
| 2023-10-18 | 3,139 | 3,190 | 3,120 | 3,151 | 3,150,300 | 787.75 |
| 2023-10-17 | 3,172 | 3,185 | 3,101 | 3,129 | 2,774,500 | 782.25 |
| 2023-10-16 | 3,130 | 3,140 | 3,086 | 3,126 | 2,396,000 | 781.50 |
| 2023-10-13 | 3,215 | 3,238 | 3,150 | 3,158 | 2,709,100 | 789.50 |
| 2023-10-12 | 3,207 | 3,219 | 3,184 | 3,203 | 3,165,600 | 800.75 |
| 2023-10-11 | 3,145 | 3,211 | 3,128 | 3,173 | 3,232,300 | 793.25 |
| 2023-10-10 | 3,139 | 3,185 | 3,131 | 3,164 | 2,865,700 | 791 |
| 2023-10-06 | 3,012 | 3,127 | 3,011 | 3,101 | 2,942,300 | 775.25 |
| 2023-10-05 | 3,012 | 3,093 | 2,994 | 3,082 | 4,718,600 | 770.50 |
| 2023-10-04 | 3,058 | 3,098 | 3,016 | 3,047 | 5,237,600 | 761.75 |
| 2023-10-03 | 3,131 | 3,131 | 3,062 | 3,090 | 4,117,500 | 772.50 |
| 2023-10-02 | 3,061 | 3,158 | 3,059 | 3,125 | 5,257,900 | 781.25 |
| 2023-09-29 | 3,061 | 3,106 | 3,036 | 3,097 | 5,037,300 | 774.25 |
| 2023-09-28 | 3,130 | 3,137 | 3,079 | 3,100 | 4,090,100 | 775 |
| 2023-09-27 | 3,053 | 3,065 | 3,020 | 3,063 | 2,953,000 | 765.75 |
| 2023-09-26 | 3,060 | 3,064 | 3,016 | 3,032 | 3,051,500 | 758 |
| 2023-09-25 | 3,044 | 3,065 | 3,008 | 3,012 | 3,599,300 | 753 |
| 2023-09-22 | 3,063 | 3,115 | 3,006 | 3,099 | 3,867,600 | 774.75 |
| 2023-09-21 | 3,097 | 3,133 | 3,053 | 3,053 | 3,292,500 | 763.25 |
| 2023-09-20 | 3,192 | 3,197 | 3,078 | 3,098 | 4,480,900 | 774.50 |
| 2023-09-19 | 3,145 | 3,185 | 3,137 | 3,180 | 2,892,400 | 795 |
| 2023-09-15 | 3,180 | 3,225 | 3,143 | 3,156 | 6,460,000 | 789 |
| 2023-09-14 | 3,140 | 3,168 | 3,130 | 3,158 | 4,917,300 | 789.50 |
| 2023-09-13 | 3,049 | 3,107 | 3,038 | 3,070 | 4,089,500 | 767.50 |
| 2023-09-12 | 2,994.5 | 3,031 | 2,981 | 3,027 | 3,744,600 | 756.75 |
| 2023-09-11 | 2,980 | 3,032 | 2,945.5 | 3,010 | 5,424,900 | 752.50 |
| 2023-09-08 | 2,930 | 2,962 | 2,886 | 2,893.5 | 3,796,800 | 723.38 |
| 2023-09-07 | 2,922.5 | 2,971 | 2,909 | 2,956.5 | 4,546,600 | 739.13 |
| 2023-09-06 | 2,850.5 | 2,954 | 2,847 | 2,923 | 5,856,400 | 730.75 |
| 2023-09-05 | 2,844 | 2,865 | 2,808.5 | 2,847.5 | 4,418,200 | 711.88 |
| 2023-09-04 | 2,755.5 | 2,820 | 2,751 | 2,820 | 4,420,300 | 705 |
| 2023-09-01 | 2,702 | 2,739.5 | 2,692.5 | 2,733 | 2,390,300 | 683.25 |
| 2023-08-31 | 2,675 | 2,732.5 | 2,672 | 2,711.5 | 3,869,800 | 677.88 |
| 2023-08-30 | 2,680 | 2,711 | 2,679 | 2,693.5 | 2,755,300 | 673.38 |
| 2023-08-29 | 2,668 | 2,691.5 | 2,645.5 | 2,666.5 | 2,165,800 | 666.63 |
| 2023-08-28 | 2,660 | 2,690.5 | 2,655.5 | 2,657.5 | 1,768,700 | 664.38 |
| 2023-08-25 | 2,641.5 | 2,685 | 2,635 | 2,645 | 2,588,800 | 661.25 |
| 2023-08-24 | 2,656 | 2,660.5 | 2,632 | 2,641.5 | 3,092,800 | 660.38 |
| 2023-08-23 | 2,604 | 2,678.5 | 2,597 | 2,676.5 | 2,837,600 | 669.13 |
| 2023-08-22 | 2,608 | 2,657 | 2,603 | 2,636.5 | 2,706,200 | 659.13 |
| 2023-08-21 | 2,593 | 2,612.5 | 2,566.5 | 2,599.5 | 2,064,200 | 649.88 |
| 2023-08-18 | 2,568 | 2,601.5 | 2,562 | 2,596.5 | 3,288,600 | 649.13 |
| 2023-08-17 | 2,597 | 2,606.5 | 2,519 | 2,592 | 5,826,900 | 648 |
| 2023-08-16 | 2,635 | 2,649.5 | 2,605.5 | 2,625.5 | 4,277,400 | 656.38 |
| 2023-08-15 | 2,723 | 2,734 | 2,701.5 | 2,706.5 | 2,645,600 | 676.63 |
| 2023-08-14 | 2,752.5 | 2,763.5 | 2,670 | 2,690.5 | 3,240,200 | 672.63 |
| 2023-08-10 | 2,687 | 2,780 | 2,668 | 2,746.5 | 5,317,100 | 686.63 |
| 2023-08-09 | 2,700 | 2,708 | 2,674.5 | 2,692.5 | 2,876,500 | 673.13 |
| 2023-08-08 | 2,764 | 2,769.5 | 2,703 | 2,717 | 4,830,500 | 679.25 |
| 2023-08-07 | 2,742.5 | 2,794 | 2,736.5 | 2,774.5 | 2,694,500 | 693.63 |
| 2023-08-04 | 2,702 | 2,751 | 2,691.5 | 2,744.5 | 3,036,500 | 686.13 |
| 2023-08-03 | 2,784.5 | 2,794 | 2,720.5 | 2,724.5 | 5,271,100 | 681.13 |
| 2023-08-02 | 2,828 | 2,837.5 | 2,771 | 2,773 | 4,185,800 | 693.25 |
| 2023-08-01 | 2,882 | 2,897.5 | 2,842 | 2,878 | 3,538,200 | 719.50 |
| 2023-07-31 | 2,916 | 2,945.5 | 2,880.5 | 2,905.5 | 7,021,700 | 726.38 |
| 2023-07-28 | 2,728.5 | 2,913 | 2,696.5 | 2,888 | 13,415,500 | 722 |
| 2023-07-27 | 2,679.5 | 2,697.5 | 2,670 | 2,694.5 | 2,586,000 | 673.63 |
| 2023-07-26 | 2,652 | 2,667.5 | 2,635.5 | 2,663.5 | 2,143,200 | 665.88 |
| 2023-07-25 | 2,678 | 2,687 | 2,648 | 2,662.5 | 2,963,300 | 665.63 |
| 2023-07-24 | 2,658.5 | 2,710 | 2,641 | 2,675 | 3,762,600 | 668.75 |
| 2023-07-21 | 2,737 | 2,737 | 2,678 | 2,704 | 2,960,000 | 676 |
| 2023-07-20 | 2,746.5 | 2,746.5 | 2,685.5 | 2,687 | 3,099,600 | 671.75 |
| 2023-07-19 | 2,763 | 2,775 | 2,733 | 2,746 | 3,512,500 | 686.50 |
| 2023-07-18 | 2,746 | 2,758 | 2,708.5 | 2,745 | 5,241,700 | 686.25 |
| 2023-07-14 | 2,730.5 | 2,746 | 2,680 | 2,716.5 | 3,564,600 | 679.13 |
| 2023-07-13 | 2,762 | 2,784.5 | 2,741.5 | 2,746 | 3,758,100 | 686.50 |
| 2023-07-12 | 2,850 | 2,854.5 | 2,745 | 2,776 | 3,308,200 | 694 |
| 2023-07-11 | 2,855 | 2,861.5 | 2,808 | 2,824.5 | 2,732,100 | 706.13 |
| 2023-07-10 | 2,861 | 2,908.5 | 2,853.5 | 2,867.5 | 4,337,400 | 716.88 |
| 2023-07-07 | 2,853.5 | 2,891.5 | 2,819 | 2,859 | 4,291,100 | 714.75 |
| 2023-07-06 | 2,900.5 | 2,909 | 2,854 | 2,854 | 4,701,500 | 713.50 |
| 2023-07-05 | 2,838 | 2,932 | 2,818 | 2,919.5 | 7,545,300 | 729.88 |
| 2023-07-04 | 2,760 | 2,814 | 2,739.5 | 2,808 | 4,200,100 | 702 |
| 2023-07-03 | 2,750 | 2,761 | 2,735 | 2,752.5 | 2,818,300 | 688.13 |
| 2023-06-30 | 2,750 | 2,759 | 2,720.5 | 2,738 | 4,143,200 | 684.50 |
| 2023-06-29 | 2,743.5 | 2,759 | 2,713.5 | 2,721.5 | 2,725,100 | 680.38 |
| 2023-06-28 | 2,735 | 2,756 | 2,727.5 | 2,744.5 | 2,735,300 | 686.13 |
| 2023-06-27 | 2,727 | 2,753.5 | 2,686.5 | 2,735 | 2,656,800 | 683.75 |
| 2023-06-26 | 2,699.5 | 2,757.5 | 2,687 | 2,720 | 4,131,900 | 680 |
| 2023-06-23 | 2,718 | 2,727 | 2,666.5 | 2,700 | 4,183,100 | 675 |
| 2023-06-22 | 2,688 | 2,717 | 2,685.5 | 2,709.5 | 4,287,400 | 677.38 |
| 2023-06-21 | 2,622.5 | 2,682.5 | 2,599.5 | 2,682.5 | 5,309,300 | 670.63 |
| 2023-06-20 | 2,625 | 2,629 | 2,569 | 2,611.5 | 4,332,300 | 652.88 |
| 2023-06-19 | 2,641 | 2,654.5 | 2,598.5 | 2,625 | 2,707,400 | 656.25 |
| 2023-06-16 | 2,659 | 2,660.5 | 2,586 | 2,626 | 8,379,600 | 656.50 |
| 2023-06-15 | 2,617 | 2,668 | 2,602.5 | 2,635 | 4,278,900 | 658.75 |
| 2023-06-14 | 2,614.5 | 2,648 | 2,600 | 2,639.5 | 4,206,000 | 659.88 |
| 2023-06-13 | 2,574 | 2,614 | 2,573 | 2,599 | 3,554,800 | 649.75 |
| 2023-06-12 | 2,600 | 2,614.5 | 2,568.5 | 2,579 | 3,851,700 | 644.75 |
| 2023-06-09 | 2,530.5 | 2,579.5 | 2,517.5 | 2,570.5 | 6,250,700 | 642.63 |
| 2023-06-08 | 2,527.5 | 2,534.5 | 2,490 | 2,499.5 | 3,263,800 | 624.88 |
| 2023-06-07 | 2,568 | 2,581 | 2,490 | 2,492 | 7,540,400 | 623 |
| 2023-06-06 | 2,514 | 2,565.5 | 2,498 | 2,560.5 | 3,720,000 | 640.13 |
| 2023-06-05 | 2,570 | 2,594.5 | 2,530 | 2,537 | 4,353,300 | 634.25 |
| 2023-06-02 | 2,492.5 | 2,539 | 2,468.5 | 2,526.5 | 6,740,900 | 631.63 |
| 2023-06-01 | 2,414.5 | 2,466 | 2,384 | 2,449.5 | 5,666,700 | 612.38 |
| 2023-05-31 | 2,399.5 | 2,418 | 2,377.5 | 2,394.5 | 20,777,900 | 598.63 |
| 2023-05-30 | 2,446 | 2,455.5 | 2,403.5 | 2,415 | 5,754,500 | 603.75 |
| 2023-05-29 | 2,425 | 2,449.5 | 2,413 | 2,449 | 4,347,000 | 612.25 |
| 2023-05-26 | 2,439.5 | 2,447 | 2,404 | 2,408 | 4,736,900 | 602 |
| 2023-05-25 | 2,458.5 | 2,463.5 | 2,421.5 | 2,428.5 | 5,037,700 | 607.13 |
| 2023-05-24 | 2,517 | 2,525 | 2,493 | 2,495 | 4,061,500 | 623.75 |
| 2023-05-23 | 2,556 | 2,564 | 2,489.5 | 2,496 | 5,561,300 | 624 |
| 2023-05-22 | 2,564 | 2,583.5 | 2,517.5 | 2,530.5 | 4,134,600 | 632.63 |
| 2023-05-19 | 2,606 | 2,607.5 | 2,547 | 2,554 | 4,115,600 | 638.50 |
| 2023-05-18 | 2,634 | 2,638.5 | 2,579 | 2,584.5 | 3,422,000 | 646.13 |
| 2023-05-17 | 2,541.5 | 2,594 | 2,528 | 2,589.5 | 6,963,700 | 647.38 |
| 2023-05-16 | 2,609.5 | 2,617 | 2,518 | 2,520 | 9,762,900 | 630 |
| 2023-05-15 | 2,535.5 | 2,674.5 | 2,515 | 2,628 | 9,710,500 | 657 |
| 2023-05-12 | 2,533.5 | 2,534.5 | 2,492 | 2,515 | 3,280,900 | 628.75 |
| 2023-05-11 | 2,490 | 2,522 | 2,482.5 | 2,522 | 1,954,000 | 630.50 |
| 2023-05-10 | 2,540 | 2,549 | 2,513 | 2,516.5 | 2,150,100 | 629.13 |
| 2023-05-09 | 2,512 | 2,545 | 2,507 | 2,540 | 3,630,000 | 635 |
| 2023-05-08 | 2,499.5 | 2,506 | 2,453.5 | 2,471.5 | 3,724,100 | 617.88 |
| 2023-05-02 | 2,534 | 2,534.5 | 2,482.5 | 2,499 | 3,094,000 | 624.75 |
| 2023-05-01 | 2,528 | 2,534.5 | 2,501 | 2,531.5 | 2,836,100 | 632.88 |
| 2023-04-28 | 2,469.5 | 2,553.5 | 2,443 | 2,514.5 | 6,544,700 | 628.63 |
| 2023-04-27 | 2,425.5 | 2,463.5 | 2,413.5 | 2,456.5 | 5,754,000 | 614.13 |
| 2023-04-26 | 2,458 | 2,458 | 2,430 | 2,443.5 | 3,654,400 | 610.88 |
| 2023-04-25 | 2,494.5 | 2,507.5 | 2,487 | 2,491.5 | 2,122,200 | 622.88 |
| 2023-04-24 | 2,505.5 | 2,518 | 2,473.5 | 2,473.5 | 2,423,600 | 618.38 |
| 2023-04-21 | 2,544.5 | 2,549.5 | 2,497.5 | 2,501 | 4,481,400 | 625.25 |
| 2023-04-20 | 2,532 | 2,569 | 2,513.5 | 2,561 | 4,047,900 | 640.25 |
| 2023-04-19 | 2,491 | 2,529 | 2,480.5 | 2,526 | 3,696,200 | 631.50 |
| 2023-04-18 | 2,483.5 | 2,491 | 2,464 | 2,470.5 | 3,822,900 | 617.63 |
| 2023-04-17 | 2,461 | 2,474.5 | 2,449 | 2,464 | 2,279,100 | 616 |
| 2023-04-14 | 2,470 | 2,475 | 2,447 | 2,448 | 2,895,300 | 612 |
| 2023-04-13 | 2,471 | 2,483.5 | 2,464 | 2,469 | 2,302,400 | 617.25 |
| 2023-04-12 | 2,509.5 | 2,526 | 2,486.5 | 2,497 | 3,250,800 | 624.25 |
| 2023-04-11 | 2,497 | 2,513.5 | 2,462.5 | 2,494 | 4,017,700 | 623.50 |
| 2023-04-10 | 2,456 | 2,481.5 | 2,450.5 | 2,477.5 | 3,273,800 | 619.38 |
| 2023-04-07 | 2,396.5 | 2,449.5 | 2,393.5 | 2,440.5 | 2,689,400 | 610.13 |
| 2023-04-06 | 2,425.5 | 2,425.5 | 2,388 | 2,396.5 | 3,527,900 | 599.13 |
| 2023-04-05 | 2,461 | 2,484 | 2,432 | 2,438 | 3,497,900 | 609.50 |
| 2023-04-04 | 2,485 | 2,499.5 | 2,467.5 | 2,499.5 | 3,705,500 | 624.88 |
| 2023-04-03 | 2,469 | 2,484.5 | 2,451 | 2,467.5 | 3,759,800 | 616.88 |
| 2023-03-31 | 2,434 | 2,457 | 2,403 | 2,435 | 4,762,200 | 608.75 |
| 2023-03-30 | 2,416 | 2,445.5 | 2,385.5 | 2,403 | 5,708,200 | 600.75 |
| 2023-03-29 | 2,394 | 2,435.5 | 2,393.5 | 2,435.5 | 5,789,200 | 608.88 |
| 2023-03-28 | 2,405.5 | 2,426.5 | 2,364 | 2,394 | 5,886,700 | 598.50 |
| 2023-03-27 | 2,350.5 | 2,356 | 2,307 | 2,335 | 3,821,300 | 583.75 |
| 2023-03-24 | 2,320.5 | 2,336 | 2,305 | 2,326.5 | 3,153,000 | 581.63 |
| 2023-03-23 | 2,350 | 2,358 | 2,328.5 | 2,345 | 4,758,100 | 586.25 |
| 2023-03-22 | 2,420.5 | 2,434.5 | 2,393 | 2,411.5 | 4,655,600 | 602.88 |
| 2023-03-20 | 2,335.5 | 2,380 | 2,315 | 2,320.5 | 5,723,200 | 580.13 |
| 2023-03-17 | 2,371 | 2,379.5 | 2,335.5 | 2,360.5 | 7,028,900 | 590.13 |
| 2023-03-16 | 2,346.5 | 2,356 | 2,295 | 2,337.5 | 8,969,400 | 584.38 |
| 2023-03-15 | 2,544 | 2,546 | 2,476.5 | 2,491.5 | 5,126,000 | 622.88 |
| 2023-03-14 | 2,560.5 | 2,560.5 | 2,423.5 | 2,444 | 9,182,900 | 611 |
| 2023-03-13 | 2,703 | 2,714 | 2,617.5 | 2,636 | 5,729,500 | 659 |
| 2023-03-10 | 2,858 | 2,880.5 | 2,747 | 2,749 | 6,975,500 | 687.25 |
| 2023-03-09 | 2,863 | 2,931 | 2,862 | 2,908 | 5,284,200 | 727 |
| 2023-03-08 | 2,904.5 | 2,931.5 | 2,883.5 | 2,902 | 4,854,400 | 725.50 |
| 2023-03-07 | 2,893 | 2,905.5 | 2,882 | 2,894 | 4,154,200 | 723.50 |
| 2023-03-06 | 2,882 | 2,902.5 | 2,866.5 | 2,876.5 | 3,681,700 | 719.13 |
| 2023-03-03 | 2,864.5 | 2,893 | 2,851.5 | 2,871 | 4,563,100 | 717.75 |
| 2023-03-02 | 2,884 | 2,922.5 | 2,847 | 2,864.5 | 4,111,800 | 716.13 |
| 2023-03-01 | 2,890.5 | 2,907 | 2,877 | 2,906 | 3,409,700 | 726.50 |
| 2023-02-28 | 2,883 | 2,917 | 2,857.5 | 2,903.5 | 5,100,900 | 725.88 |
| 2023-02-27 | 2,843.5 | 2,903 | 2,840 | 2,883 | 4,301,900 | 720.75 |
| 2023-02-24 | 2,837 | 2,889.5 | 2,815.5 | 2,843.5 | 6,436,300 | 710.88 |
| 2023-02-22 | 2,909.5 | 2,916.5 | 2,834 | 2,859 | 6,401,200 | 714.75 |
| 2023-02-21 | 2,955 | 2,971 | 2,906 | 2,909.5 | 5,064,200 | 727.38 |
| 2023-02-20 | 2,938 | 2,977 | 2,926.5 | 2,964 | 4,963,500 | 741 |
| 2023-02-17 | 3,030 | 3,041 | 2,987 | 2,988 | 3,243,900 | 747 |
| 2023-02-16 | 3,025 | 3,046 | 2,993 | 3,022 | 3,674,100 | 755.50 |
| 2023-02-15 | 3,004 | 3,087 | 2,978 | 3,050 | 4,744,500 | 762.50 |
| 2023-02-14 | 3,004 | 3,023 | 2,974 | 3,006 | 4,002,000 | 751.50 |
| 2023-02-13 | 3,022 | 3,056 | 2,985.5 | 2,993.5 | 3,539,000 | 748.38 |
| 2023-02-10 | 2,994.5 | 3,057 | 2,985.5 | 3,032 | 3,409,500 | 758 |
| 2023-02-09 | 2,974 | 2,989.5 | 2,961 | 2,969.5 | 2,732,500 | 742.38 |
| 2023-02-08 | 2,991.5 | 3,005 | 2,950.5 | 2,980 | 2,834,100 | 745 |
| 2023-02-07 | 2,964 | 2,989 | 2,940.5 | 2,966 | 3,551,100 | 741.50 |
| 2023-02-06 | 2,986 | 2,999 | 2,903 | 2,948 | 4,509,200 | 737 |
| 2023-02-03 | 2,943 | 2,988 | 2,916.5 | 2,985.5 | 3,867,200 | 746.38 |
| 2023-02-02 | 3,021 | 3,039 | 2,967.5 | 2,987.5 | 3,548,500 | 746.88 |
| 2023-02-01 | 3,079 | 3,121 | 3,057 | 3,062 | 3,081,900 | 765.50 |
| 2023-01-31 | 3,119 | 3,130 | 3,041 | 3,041 | 3,400,300 | 760.25 |
| 2023-01-30 | 3,064 | 3,121 | 3,057 | 3,102 | 2,836,600 | 775.50 |
| 2023-01-27 | 3,080 | 3,123 | 3,067 | 3,105 | 3,357,300 | 776.25 |
| 2023-01-26 | 3,062 | 3,086 | 3,043 | 3,061 | 2,297,100 | 765.25 |
| 2023-01-25 | 3,027 | 3,068 | 3,019 | 3,061 | 2,365,000 | 765.25 |
| 2023-01-24 | 2,963.5 | 3,037 | 2,953 | 3,031 | 3,240,800 | 757.75 |
| 2023-01-23 | 2,988 | 3,013 | 2,967.5 | 2,984 | 3,101,900 | 746 |
| 2023-01-20 | 2,925 | 2,999.5 | 2,918.5 | 2,987.5 | 3,634,000 | 746.88 |
| 2023-01-19 | 2,954 | 2,988 | 2,913.5 | 2,925 | 5,186,100 | 731.25 |
| 2023-01-18 | 3,004 | 3,016 | 2,866.5 | 2,953 | 6,339,500 | 738.25 |
| 2023-01-17 | 2,990 | 3,023 | 2,963.5 | 3,003 | 5,546,200 | 750.75 |
| 2023-01-16 | 3,060 | 3,103 | 2,978 | 2,984.5 | 6,248,700 | 746.13 |
| 2023-01-13 | 2,955 | 3,088 | 2,950.5 | 3,035 | 6,185,600 | 758.75 |
| 2023-01-12 | 2,847 | 2,972.5 | 2,843 | 2,966.5 | 4,383,800 | 741.63 |
| 2023-01-11 | 2,874 | 2,903.5 | 2,867 | 2,872 | 5,536,600 | 718 |
| 2023-01-10 | 2,841 | 2,939.5 | 2,836 | 2,873.5 | 6,066,800 | 718.38 |
| 2023-01-06 | 2,950.5 | 2,995 | 2,945.5 | 2,963.5 | 4,306,600 | 740.88 |
| 2023-01-05 | 2,998 | 3,007 | 2,938.5 | 2,959 | 5,098,200 | 739.75 |
| 2023-01-04 | 2,994 | 3,073 | 2,973.5 | 3,052 | 5,602,800 | 763 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2013-09-26]1株→100株