8766 東京海上ホールディングス(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 | 3,518 | 3,557 | 3,501 | 3,529 | 3,341,700 | 3,529 |
| 2023-12-28 | 3,492 | 3,526 | 3,488 | 3,514 | 2,965,000 | 3,514 |
| 2023-12-27 | 3,485 | 3,499 | 3,469 | 3,483 | 2,804,400 | 3,483 |
| 2023-12-26 | 3,471 | 3,473 | 3,441 | 3,463 | 2,067,800 | 3,463 |
| 2023-12-25 | 3,499 | 3,511 | 3,464 | 3,470 | 1,352,300 | 3,470 |
| 2023-12-22 | 3,441 | 3,482 | 3,440 | 3,455 | 3,197,400 | 3,455 |
| 2023-12-21 | 3,500 | 3,507 | 3,417 | 3,450 | 4,758,300 | 3,450 |
| 2023-12-20 | 3,550 | 3,577 | 3,520 | 3,521 | 4,973,900 | 3,521 |
| 2023-12-19 | 3,463 | 3,495 | 3,414 | 3,486 | 6,145,800 | 3,486 |
| 2023-12-18 | 3,446 | 3,458 | 3,371 | 3,393 | 6,727,800 | 3,393 |
| 2023-12-15 | 3,500 | 3,590 | 3,480 | 3,492 | 8,194,400 | 3,492 |
| 2023-12-14 | 3,636 | 3,647 | 3,566 | 3,597 | 5,913,600 | 3,597 |
| 2023-12-13 | 3,750 | 3,752 | 3,703 | 3,735 | 3,402,300 | 3,735 |
| 2023-12-12 | 3,772 | 3,799 | 3,744 | 3,744 | 3,567,600 | 3,744 |
| 2023-12-11 | 3,755 | 3,782 | 3,722 | 3,766 | 3,364,900 | 3,766 |
| 2023-12-08 | 3,750 | 3,782 | 3,687 | 3,718 | 7,307,900 | 3,718 |
| 2023-12-07 | 3,754 | 3,783 | 3,733 | 3,783 | 5,505,500 | 3,783 |
| 2023-12-06 | 3,678 | 3,755 | 3,646 | 3,745 | 4,190,900 | 3,745 |
| 2023-12-05 | 3,687 | 3,702 | 3,650 | 3,667 | 3,745,900 | 3,667 |
| 2023-12-04 | 3,650 | 3,664 | 3,604 | 3,655 | 2,631,700 | 3,655 |
| 2023-12-01 | 3,672 | 3,682 | 3,642 | 3,670 | 3,257,400 | 3,670 |
| 2023-11-30 | 3,585 | 3,648 | 3,582 | 3,648 | 9,114,100 | 3,648 |
| 2023-11-29 | 3,650 | 3,675 | 3,593 | 3,606 | 3,607,600 | 3,606 |
| 2023-11-28 | 3,698 | 3,704 | 3,660 | 3,677 | 2,956,400 | 3,677 |
| 2023-11-27 | 3,737 | 3,747 | 3,686 | 3,715 | 3,409,800 | 3,715 |
| 2023-11-24 | 3,740 | 3,770 | 3,717 | 3,735 | 3,768,500 | 3,735 |
| 2023-11-22 | 3,623 | 3,708 | 3,612 | 3,670 | 4,154,000 | 3,670 |
| 2023-11-21 | 3,670 | 3,687 | 3,591 | 3,631 | 6,670,500 | 3,631 |
| 2023-11-20 | 3,636 | 3,793 | 3,634 | 3,697 | 12,833,000 | 3,697 |
| 2023-11-17 | 3,455 | 3,500 | 3,451 | 3,500 | 4,107,500 | 3,500 |
| 2023-11-16 | 3,478 | 3,518 | 3,435 | 3,454 | 4,564,900 | 3,454 |
| 2023-11-15 | 3,530 | 3,534 | 3,440 | 3,479 | 4,641,000 | 3,479 |
| 2023-11-14 | 3,518 | 3,527 | 3,489 | 3,499 | 2,909,500 | 3,499 |
| 2023-11-13 | 3,450 | 3,496 | 3,450 | 3,488 | 3,048,400 | 3,488 |
| 2023-11-10 | 3,413 | 3,442 | 3,408 | 3,419 | 2,618,900 | 3,419 |
| 2023-11-09 | 3,364 | 3,429 | 3,321 | 3,417 | 3,243,100 | 3,417 |
| 2023-11-08 | 3,400 | 3,402 | 3,326 | 3,353 | 4,523,800 | 3,353 |
| 2023-11-07 | 3,463 | 3,475 | 3,402 | 3,414 | 3,093,300 | 3,414 |
| 2023-11-06 | 3,486 | 3,516 | 3,455 | 3,494 | 5,106,000 | 3,494 |
| 2023-11-02 | 3,439 | 3,457 | 3,398 | 3,405 | 3,242,600 | 3,405 |
| 2023-11-01 | 3,404 | 3,420 | 3,379 | 3,420 | 4,618,700 | 3,420 |
| 2023-10-31 | 3,340 | 3,369 | 3,297 | 3,343 | 4,418,300 | 3,343 |
| 2023-10-30 | 3,293 | 3,309 | 3,262 | 3,282 | 2,861,600 | 3,282 |
| 2023-10-27 | 3,303 | 3,354 | 3,298 | 3,351 | 2,960,500 | 3,351 |
| 2023-10-26 | 3,317 | 3,358 | 3,313 | 3,336 | 3,044,000 | 3,336 |
| 2023-10-25 | 3,350 | 3,388 | 3,313 | 3,326 | 3,077,600 | 3,326 |
| 2023-10-24 | 3,313 | 3,316 | 3,227 | 3,293 | 4,043,200 | 3,293 |
| 2023-10-23 | 3,318 | 3,322 | 3,261 | 3,307 | 3,420,500 | 3,307 |
| 2023-10-20 | 3,358 | 3,385 | 3,333 | 3,353 | 3,074,300 | 3,353 |
| 2023-10-19 | 3,411 | 3,430 | 3,365 | 3,390 | 3,137,600 | 3,390 |
| 2023-10-18 | 3,420 | 3,460 | 3,415 | 3,443 | 3,125,900 | 3,443 |
| 2023-10-17 | 3,411 | 3,437 | 3,384 | 3,420 | 2,837,200 | 3,420 |
| 2023-10-16 | 3,400 | 3,418 | 3,362 | 3,373 | 2,678,800 | 3,373 |
| 2023-10-13 | 3,493 | 3,494 | 3,411 | 3,426 | 3,642,900 | 3,426 |
| 2023-10-12 | 3,500 | 3,509 | 3,463 | 3,495 | 4,410,500 | 3,495 |
| 2023-10-11 | 3,449 | 3,455 | 3,418 | 3,438 | 4,034,500 | 3,438 |
| 2023-10-10 | 3,394 | 3,448 | 3,385 | 3,442 | 3,314,800 | 3,442 |
| 2023-10-06 | 3,333 | 3,389 | 3,312 | 3,349 | 3,620,500 | 3,349 |
| 2023-10-05 | 3,286 | 3,363 | 3,263 | 3,362 | 4,389,600 | 3,362 |
| 2023-10-04 | 3,273 | 3,315 | 3,251 | 3,272 | 6,094,000 | 3,272 |
| 2023-10-03 | 3,368 | 3,370 | 3,283 | 3,306 | 5,790,100 | 3,306 |
| 2023-10-02 | 3,445 | 3,460 | 3,380 | 3,392 | 7,447,300 | 3,392 |
| 2023-09-29 | 3,540 | 3,540 | 3,441 | 3,465 | 7,322,900 | 3,465 |
| 2023-09-28 | 3,569 | 3,593 | 3,520 | 3,544 | 6,726,300 | 3,544 |
| 2023-09-27 | 3,642 | 3,645 | 3,597 | 3,645 | 5,754,600 | 3,645 |
| 2023-09-26 | 3,685 | 3,688 | 3,646 | 3,657 | 4,974,900 | 3,657 |
| 2023-09-25 | 3,652 | 3,655 | 3,574 | 3,625 | 4,663,000 | 3,625 |
| 2023-09-22 | 3,625 | 3,669 | 3,604 | 3,647 | 5,686,300 | 3,647 |
| 2023-09-21 | 3,603 | 3,665 | 3,599 | 3,649 | 6,416,600 | 3,649 |
| 2023-09-20 | 3,666 | 3,683 | 3,596 | 3,632 | 7,125,900 | 3,632 |
| 2023-09-19 | 3,513 | 3,590 | 3,512 | 3,585 | 5,517,500 | 3,585 |
| 2023-09-15 | 3,550 | 3,577 | 3,484 | 3,513 | 8,300,400 | 3,513 |
| 2023-09-14 | 3,548 | 3,556 | 3,506 | 3,543 | 5,107,400 | 3,543 |
| 2023-09-13 | 3,442 | 3,513 | 3,430 | 3,491 | 4,647,800 | 3,491 |
| 2023-09-12 | 3,426 | 3,429 | 3,380 | 3,421 | 3,387,300 | 3,421 |
| 2023-09-11 | 3,405 | 3,422 | 3,379 | 3,419 | 3,387,100 | 3,419 |
| 2023-09-08 | 3,375 | 3,419 | 3,357 | 3,376 | 6,323,300 | 3,376 |
| 2023-09-07 | 3,362 | 3,394 | 3,357 | 3,383 | 4,950,200 | 3,383 |
| 2023-09-06 | 3,334 | 3,348 | 3,317 | 3,340 | 5,275,800 | 3,340 |
| 2023-09-05 | 3,322 | 3,330 | 3,276 | 3,304 | 3,877,800 | 3,304 |
| 2023-09-04 | 3,283 | 3,310 | 3,274 | 3,308 | 4,120,400 | 3,308 |
| 2023-09-01 | 3,210 | 3,274 | 3,206 | 3,263 | 4,704,200 | 3,263 |
| 2023-08-31 | 3,181 | 3,242 | 3,180 | 3,227 | 6,941,200 | 3,227 |
| 2023-08-30 | 3,239 | 3,253 | 3,202 | 3,212 | 4,612,400 | 3,212 |
| 2023-08-29 | 3,217 | 3,231 | 3,206 | 3,226 | 3,173,800 | 3,226 |
| 2023-08-28 | 3,184 | 3,244 | 3,184 | 3,218 | 4,776,500 | 3,218 |
| 2023-08-25 | 3,157 | 3,186 | 3,139 | 3,139 | 3,931,900 | 3,139 |
| 2023-08-24 | 3,156 | 3,169 | 3,134 | 3,167 | 3,124,200 | 3,167 |
| 2023-08-23 | 3,100 | 3,153 | 3,092 | 3,149 | 3,094,500 | 3,149 |
| 2023-08-22 | 3,101 | 3,126 | 3,099 | 3,121 | 3,940,100 | 3,121 |
| 2023-08-21 | 3,157 | 3,160 | 3,093 | 3,101 | 4,636,700 | 3,101 |
| 2023-08-18 | 3,137 | 3,151 | 3,130 | 3,146 | 6,506,400 | 3,146 |
| 2023-08-17 | 3,115 | 3,154 | 3,094 | 3,154 | 6,350,000 | 3,154 |
| 2023-08-16 | 3,083 | 3,121 | 3,071 | 3,102 | 5,209,900 | 3,102 |
| 2023-08-15 | 3,103 | 3,120 | 3,097 | 3,106 | 3,239,300 | 3,106 |
| 2023-08-14 | 3,110 | 3,145 | 3,080 | 3,080 | 4,555,000 | 3,080 |
| 2023-08-10 | 3,089 | 3,146 | 3,089 | 3,109 | 5,309,800 | 3,109 |
| 2023-08-09 | 3,074 | 3,105 | 3,052 | 3,088 | 4,465,100 | 3,088 |
| 2023-08-08 | 3,069 | 3,083 | 3,031 | 3,078 | 8,231,100 | 3,078 |
| 2023-08-07 | 3,061 | 3,120 | 3,060 | 3,115 | 6,234,100 | 3,115 |
| 2023-08-04 | 2,965 | 3,069 | 2,960.5 | 3,060 | 7,165,700 | 3,060 |
| 2023-08-03 | 3,032 | 3,037 | 2,970 | 2,970 | 13,671,100 | 2,970 |
| 2023-08-02 | 3,150 | 3,152 | 3,051 | 3,060 | 11,090,600 | 3,060 |
| 2023-08-01 | 3,270 | 3,270 | 3,246 | 3,250 | 3,536,300 | 3,250 |
| 2023-07-31 | 3,248 | 3,269 | 3,239 | 3,259 | 5,213,300 | 3,259 |
| 2023-07-28 | 3,201 | 3,217 | 3,166 | 3,206 | 7,357,500 | 3,206 |
| 2023-07-27 | 3,160 | 3,228 | 3,159 | 3,219 | 4,862,100 | 3,219 |
| 2023-07-26 | 3,170 | 3,179 | 3,151 | 3,160 | 3,542,500 | 3,160 |
| 2023-07-25 | 3,218 | 3,224 | 3,165 | 3,180 | 3,834,800 | 3,180 |
| 2023-07-24 | 3,198 | 3,227 | 3,183 | 3,217 | 2,649,600 | 3,217 |
| 2023-07-21 | 3,201 | 3,227 | 3,172 | 3,199 | 3,538,100 | 3,199 |
| 2023-07-20 | 3,216 | 3,220 | 3,147 | 3,163 | 3,151,700 | 3,163 |
| 2023-07-19 | 3,159 | 3,207 | 3,159 | 3,205 | 3,224,400 | 3,205 |
| 2023-07-18 | 3,127 | 3,153 | 3,116 | 3,139 | 3,282,700 | 3,139 |
| 2023-07-14 | 3,133 | 3,159 | 3,081 | 3,127 | 6,022,100 | 3,127 |
| 2023-07-13 | 3,187 | 3,201 | 3,164 | 3,177 | 3,522,200 | 3,177 |
| 2023-07-12 | 3,251 | 3,260 | 3,172 | 3,198 | 4,400,400 | 3,198 |
| 2023-07-11 | 3,252 | 3,281 | 3,237 | 3,249 | 4,491,100 | 3,249 |
| 2023-07-10 | 3,268 | 3,306 | 3,260 | 3,279 | 5,214,100 | 3,279 |
| 2023-07-07 | 3,296 | 3,317 | 3,267 | 3,284 | 4,347,300 | 3,284 |
| 2023-07-06 | 3,332 | 3,354 | 3,308 | 3,331 | 3,961,700 | 3,331 |
| 2023-07-05 | 3,320 | 3,366 | 3,312 | 3,346 | 3,402,200 | 3,346 |
| 2023-07-04 | 3,348 | 3,357 | 3,334 | 3,357 | 3,438,600 | 3,357 |
| 2023-07-03 | 3,318 | 3,345 | 3,311 | 3,345 | 2,786,400 | 3,345 |
| 2023-06-30 | 3,326 | 3,330 | 3,289 | 3,315 | 4,054,700 | 3,315 |
| 2023-06-29 | 3,349 | 3,360 | 3,305 | 3,326 | 3,123,100 | 3,326 |
| 2023-06-28 | 3,298 | 3,341 | 3,284 | 3,339 | 4,535,300 | 3,339 |
| 2023-06-27 | 3,281 | 3,299 | 3,262 | 3,286 | 4,051,700 | 3,286 |
| 2023-06-26 | 3,287 | 3,330 | 3,266 | 3,285 | 3,092,100 | 3,285 |
| 2023-06-23 | 3,365 | 3,373 | 3,287 | 3,316 | 4,973,500 | 3,316 |
| 2023-06-22 | 3,329 | 3,368 | 3,323 | 3,365 | 5,085,200 | 3,365 |
| 2023-06-21 | 3,288 | 3,310 | 3,253 | 3,309 | 6,940,600 | 3,309 |
| 2023-06-20 | 3,250 | 3,294 | 3,213 | 3,226 | 11,485,400 | 3,226 |
| 2023-06-19 | 3,377 | 3,421 | 3,374 | 3,399 | 3,941,700 | 3,399 |
| 2023-06-16 | 3,364 | 3,391 | 3,326 | 3,370 | 8,259,600 | 3,370 |
| 2023-06-15 | 3,316 | 3,392 | 3,285 | 3,361 | 6,187,200 | 3,361 |
| 2023-06-14 | 3,298 | 3,326 | 3,282 | 3,326 | 4,602,600 | 3,326 |
| 2023-06-13 | 3,280 | 3,296 | 3,256 | 3,289 | 5,253,200 | 3,289 |
| 2023-06-12 | 3,249 | 3,262 | 3,221 | 3,232 | 4,015,900 | 3,232 |
| 2023-06-09 | 3,213 | 3,244 | 3,198 | 3,221 | 6,787,200 | 3,221 |
| 2023-06-08 | 3,209 | 3,246 | 3,159 | 3,183 | 6,104,800 | 3,183 |
| 2023-06-07 | 3,307 | 3,330 | 3,202 | 3,217 | 8,028,100 | 3,217 |
| 2023-06-06 | 3,213 | 3,292 | 3,193 | 3,284 | 3,670,400 | 3,284 |
| 2023-06-05 | 3,208 | 3,230 | 3,195 | 3,213 | 4,072,000 | 3,213 |
| 2023-06-02 | 3,120 | 3,187 | 3,111 | 3,167 | 5,637,600 | 3,167 |
| 2023-06-01 | 3,070 | 3,098 | 3,045 | 3,089 | 7,103,000 | 3,089 |
| 2023-05-31 | 3,074 | 3,144 | 3,061 | 3,144 | 20,433,700 | 3,144 |
| 2023-05-30 | 3,111 | 3,116 | 3,054 | 3,069 | 3,111,900 | 3,069 |
| 2023-05-29 | 3,080 | 3,122 | 3,065 | 3,111 | 4,968,900 | 3,111 |
| 2023-05-26 | 3,056 | 3,074 | 3,041 | 3,041 | 4,697,600 | 3,041 |
| 2023-05-25 | 3,031 | 3,070 | 3,008 | 3,046 | 4,552,500 | 3,046 |
| 2023-05-24 | 3,034 | 3,066 | 3,002 | 3,055 | 5,227,000 | 3,055 |
| 2023-05-23 | 3,023 | 3,069 | 2,992.5 | 3,031 | 8,383,100 | 3,031 |
| 2023-05-22 | 2,975 | 3,025 | 2,949 | 3,024 | 13,926,400 | 3,024 |
| 2023-05-19 | 2,881.5 | 2,884 | 2,851.5 | 2,860.5 | 3,760,000 | 2,860.50 |
| 2023-05-18 | 2,890 | 2,893 | 2,844 | 2,865 | 4,156,500 | 2,865 |
| 2023-05-17 | 2,812.5 | 2,868.5 | 2,810 | 2,863.5 | 4,582,800 | 2,863.50 |
| 2023-05-16 | 2,820 | 2,831.5 | 2,784 | 2,811 | 4,620,400 | 2,811 |
| 2023-05-15 | 2,765 | 2,817 | 2,757 | 2,815 | 4,746,100 | 2,815 |
| 2023-05-12 | 2,757 | 2,757 | 2,710.5 | 2,734 | 5,488,100 | 2,734 |
| 2023-05-11 | 2,743.5 | 2,763 | 2,739 | 2,759.5 | 3,071,400 | 2,759.50 |
| 2023-05-10 | 2,778.5 | 2,785.5 | 2,750.5 | 2,756.5 | 3,308,000 | 2,756.50 |
| 2023-05-09 | 2,730 | 2,776 | 2,727 | 2,766 | 4,432,700 | 2,766 |
| 2023-05-08 | 2,724.5 | 2,732.5 | 2,699 | 2,719.5 | 3,193,300 | 2,719.50 |
| 2023-05-02 | 2,748.5 | 2,752 | 2,710.5 | 2,737.5 | 2,956,500 | 2,737.50 |
| 2023-05-01 | 2,744.5 | 2,754.5 | 2,722.5 | 2,736.5 | 4,299,200 | 2,736.50 |
| 2023-04-28 | 2,684 | 2,720 | 2,651.5 | 2,720 | 6,325,600 | 2,720 |
| 2023-04-27 | 2,650 | 2,682.5 | 2,633 | 2,669.5 | 6,272,700 | 2,669.50 |
| 2023-04-26 | 2,687.5 | 2,688.5 | 2,647.5 | 2,669 | 4,119,700 | 2,669 |
| 2023-04-25 | 2,693 | 2,708.5 | 2,684 | 2,690 | 3,223,100 | 2,690 |
| 2023-04-24 | 2,689 | 2,701 | 2,670.5 | 2,676 | 3,080,100 | 2,676 |
| 2023-04-21 | 2,707.5 | 2,707.5 | 2,658.5 | 2,672.5 | 3,911,100 | 2,672.50 |
| 2023-04-20 | 2,708.5 | 2,717.5 | 2,682 | 2,707.5 | 3,582,100 | 2,707.50 |
| 2023-04-19 | 2,650 | 2,710 | 2,647.5 | 2,707.5 | 6,804,200 | 2,707.50 |
| 2023-04-18 | 2,638 | 2,643 | 2,623 | 2,632.5 | 4,184,600 | 2,632.50 |
| 2023-04-17 | 2,645 | 2,650.5 | 2,606.5 | 2,615.5 | 4,150,400 | 2,615.50 |
| 2023-04-14 | 2,649 | 2,652 | 2,617.5 | 2,624 | 6,594,800 | 2,624 |
| 2023-04-13 | 2,634.5 | 2,650.5 | 2,625.5 | 2,634 | 3,928,300 | 2,634 |
| 2023-04-12 | 2,639 | 2,666.5 | 2,629 | 2,646.5 | 4,684,200 | 2,646.50 |
| 2023-04-11 | 2,610 | 2,618 | 2,581 | 2,613.5 | 4,146,900 | 2,613.50 |
| 2023-04-10 | 2,569 | 2,623 | 2,569 | 2,588 | 5,367,400 | 2,588 |
| 2023-04-07 | 2,550 | 2,564.5 | 2,546.5 | 2,555 | 3,325,200 | 2,555 |
| 2023-04-06 | 2,520 | 2,555 | 2,513 | 2,538 | 6,423,300 | 2,538 |
| 2023-04-05 | 2,550 | 2,566.5 | 2,521.5 | 2,524.5 | 4,989,200 | 2,524.50 |
| 2023-04-04 | 2,571 | 2,586.5 | 2,558.5 | 2,574.5 | 4,717,500 | 2,574.50 |
| 2023-04-03 | 2,550 | 2,580.5 | 2,541 | 2,577.5 | 4,953,000 | 2,577.50 |
| 2023-03-31 | 2,540 | 2,572 | 2,522 | 2,547 | 6,136,100 | 2,547 |
| 2023-03-30 | 2,558 | 2,558.5 | 2,511 | 2,514 | 6,094,900 | 2,514 |
| 2023-03-29 | 2,553.5 | 2,568.5 | 2,542 | 2,567.5 | 6,875,200 | 2,567.50 |
| 2023-03-28 | 2,583 | 2,588.5 | 2,532 | 2,550 | 5,862,100 | 2,550 |
| 2023-03-27 | 2,550 | 2,551 | 2,523 | 2,527.5 | 5,956,700 | 2,527.50 |
| 2023-03-24 | 2,547 | 2,552.5 | 2,523.5 | 2,541 | 5,476,000 | 2,541 |
| 2023-03-23 | 2,563.5 | 2,581 | 2,556 | 2,571.5 | 4,420,700 | 2,571.50 |
| 2023-03-22 | 2,618 | 2,636 | 2,595 | 2,597.5 | 6,065,800 | 2,597.50 |
| 2023-03-20 | 2,570 | 2,595 | 2,552.5 | 2,552.5 | 5,481,600 | 2,552.50 |
| 2023-03-17 | 2,627.5 | 2,633.5 | 2,571 | 2,589 | 10,190,800 | 2,589 |
| 2023-03-16 | 2,609 | 2,629 | 2,589 | 2,608 | 9,043,500 | 2,608 |
| 2023-03-15 | 2,729.5 | 2,745 | 2,690 | 2,709 | 7,383,500 | 2,709 |
| 2023-03-14 | 2,700 | 2,706 | 2,576.5 | 2,613.5 | 13,484,200 | 2,613.50 |
| 2023-03-13 | 2,850 | 2,859.5 | 2,780.5 | 2,790 | 5,495,100 | 2,790 |
| 2023-03-10 | 2,938.5 | 2,948.5 | 2,880 | 2,881 | 6,678,100 | 2,881 |
| 2023-03-09 | 2,941 | 3,000 | 2,935.5 | 2,958.5 | 6,505,700 | 2,958.50 |
| 2023-03-08 | 2,896.5 | 2,922.5 | 2,888.5 | 2,898.5 | 4,286,300 | 2,898.50 |
| 2023-03-07 | 2,880.5 | 2,907 | 2,875.5 | 2,896.5 | 5,090,000 | 2,896.50 |
| 2023-03-06 | 2,879.5 | 2,887.5 | 2,868 | 2,868 | 3,823,800 | 2,868 |
| 2023-03-03 | 2,901 | 2,913 | 2,875.5 | 2,879.5 | 5,100,700 | 2,879.50 |
| 2023-03-02 | 2,907 | 2,943.5 | 2,890 | 2,890 | 4,548,900 | 2,890 |
| 2023-03-01 | 2,874 | 2,891 | 2,853 | 2,891 | 4,061,400 | 2,891 |
| 2023-02-28 | 2,906.5 | 2,907.5 | 2,886 | 2,890.5 | 6,242,100 | 2,890.50 |
| 2023-02-27 | 2,895 | 2,914.5 | 2,894 | 2,903.5 | 4,103,000 | 2,903.50 |
| 2023-02-24 | 2,882 | 2,909 | 2,860 | 2,908.5 | 4,461,300 | 2,908.50 |
| 2023-02-22 | 2,894 | 2,903 | 2,858 | 2,883.5 | 4,582,200 | 2,883.50 |
| 2023-02-21 | 2,872 | 2,915 | 2,866.5 | 2,900 | 4,555,000 | 2,900 |
| 2023-02-20 | 2,829.5 | 2,875 | 2,826 | 2,866.5 | 3,616,000 | 2,866.50 |
| 2023-02-17 | 2,798 | 2,837.5 | 2,789.5 | 2,827.5 | 3,763,700 | 2,827.50 |
| 2023-02-16 | 2,781.5 | 2,808.5 | 2,773 | 2,803 | 3,902,500 | 2,803 |
| 2023-02-15 | 2,763.5 | 2,805 | 2,722.5 | 2,797.5 | 6,100,900 | 2,797.50 |
| 2023-02-14 | 2,710 | 2,726 | 2,697.5 | 2,717.5 | 4,030,000 | 2,717.50 |
| 2023-02-13 | 2,716 | 2,717.5 | 2,672 | 2,684 | 3,954,700 | 2,684 |
| 2023-02-10 | 2,696.5 | 2,725 | 2,689 | 2,714 | 3,831,000 | 2,714 |
| 2023-02-09 | 2,665.5 | 2,706 | 2,661.5 | 2,683 | 4,074,600 | 2,683 |
| 2023-02-08 | 2,728 | 2,737.5 | 2,699 | 2,703 | 3,443,700 | 2,703 |
| 2023-02-07 | 2,725 | 2,743 | 2,709.5 | 2,727 | 3,456,900 | 2,727 |
| 2023-02-06 | 2,685 | 2,707 | 2,673.5 | 2,706 | 4,622,200 | 2,706 |
| 2023-02-03 | 2,645 | 2,676 | 2,627 | 2,655.5 | 4,307,400 | 2,655.50 |
| 2023-02-02 | 2,730 | 2,741 | 2,679 | 2,693 | 5,524,500 | 2,693 |
| 2023-02-01 | 2,753.5 | 2,760.5 | 2,720.5 | 2,751 | 3,956,800 | 2,751 |
| 2023-01-31 | 2,759 | 2,773.5 | 2,714 | 2,714 | 4,297,700 | 2,714 |
| 2023-01-30 | 2,751.5 | 2,759.5 | 2,735 | 2,746.5 | 3,920,800 | 2,746.50 |
| 2023-01-27 | 2,785.5 | 2,791 | 2,765 | 2,783.5 | 2,404,700 | 2,783.50 |
| 2023-01-26 | 2,790 | 2,792.5 | 2,755 | 2,769 | 3,562,400 | 2,769 |
| 2023-01-25 | 2,758 | 2,774 | 2,745 | 2,774 | 3,072,300 | 2,774 |
| 2023-01-24 | 2,726.5 | 2,774 | 2,721 | 2,772 | 3,926,400 | 2,772 |
| 2023-01-23 | 2,730 | 2,745.5 | 2,709 | 2,720 | 3,300,300 | 2,720 |
| 2023-01-20 | 2,704.5 | 2,731 | 2,686.5 | 2,727 | 3,139,500 | 2,727 |
| 2023-01-19 | 2,718 | 2,737.5 | 2,688 | 2,691.5 | 5,352,900 | 2,691.50 |
| 2023-01-18 | 2,722 | 2,777.5 | 2,699 | 2,766 | 5,410,800 | 2,766 |
| 2023-01-17 | 2,719 | 2,728.5 | 2,694 | 2,719.5 | 3,883,600 | 2,719.50 |
| 2023-01-16 | 2,746 | 2,756.5 | 2,713 | 2,718.5 | 3,081,300 | 2,718.50 |
| 2023-01-13 | 2,723.5 | 2,773 | 2,723 | 2,751 | 5,981,600 | 2,751 |
| 2023-01-12 | 2,709.5 | 2,776 | 2,708 | 2,773.5 | 4,305,600 | 2,773.50 |
| 2023-01-11 | 2,757.5 | 2,769 | 2,734 | 2,745 | 5,912,400 | 2,745 |
| 2023-01-10 | 2,728 | 2,749 | 2,707.5 | 2,738.5 | 5,340,000 | 2,738.50 |
| 2023-01-06 | 2,751.5 | 2,761.5 | 2,715 | 2,716.5 | 6,472,700 | 2,716.50 |
| 2023-01-05 | 2,800.5 | 2,801.5 | 2,761.5 | 2,772 | 5,362,200 | 2,772 |
| 2023-01-04 | 2,777.5 | 2,836 | 2,741 | 2,833.5 | 7,838,700 | 2,833.50 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
