8818 京阪神ビルディング(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 | 1,420 | 1,425 | 1,414 | 1,422 | 29,900 | 1,422 |
| 2023-12-28 | 1,399 | 1,423 | 1,386 | 1,420 | 32,700 | 1,420 |
| 2023-12-27 | 1,417 | 1,418 | 1,399 | 1,410 | 47,800 | 1,410 |
| 2023-12-26 | 1,396 | 1,415 | 1,396 | 1,408 | 39,300 | 1,408 |
| 2023-12-25 | 1,405 | 1,407 | 1,399 | 1,401 | 21,400 | 1,401 |
| 2023-12-22 | 1,397 | 1,408 | 1,397 | 1,401 | 39,600 | 1,401 |
| 2023-12-21 | 1,387 | 1,412 | 1,385 | 1,401 | 57,200 | 1,401 |
| 2023-12-20 | 1,412 | 1,412 | 1,400 | 1,400 | 50,200 | 1,400 |
| 2023-12-19 | 1,400 | 1,412 | 1,396 | 1,412 | 38,700 | 1,412 |
| 2023-12-18 | 1,380 | 1,407 | 1,367 | 1,400 | 54,800 | 1,400 |
| 2023-12-15 | 1,402 | 1,416 | 1,395 | 1,400 | 66,300 | 1,400 |
| 2023-12-14 | 1,413 | 1,413 | 1,400 | 1,406 | 31,400 | 1,406 |
| 2023-12-13 | 1,416 | 1,416 | 1,393 | 1,406 | 32,800 | 1,406 |
| 2023-12-12 | 1,420 | 1,435 | 1,414 | 1,416 | 43,200 | 1,416 |
| 2023-12-11 | 1,403 | 1,411 | 1,400 | 1,403 | 50,100 | 1,403 |
| 2023-12-08 | 1,428 | 1,430 | 1,398 | 1,407 | 72,900 | 1,407 |
| 2023-12-07 | 1,423 | 1,442 | 1,423 | 1,433 | 43,000 | 1,433 |
| 2023-12-06 | 1,399 | 1,445 | 1,391 | 1,439 | 59,600 | 1,439 |
| 2023-12-05 | 1,420 | 1,422 | 1,393 | 1,399 | 57,200 | 1,399 |
| 2023-12-04 | 1,420 | 1,430 | 1,406 | 1,420 | 58,700 | 1,420 |
| 2023-12-01 | 1,435 | 1,463 | 1,431 | 1,434 | 64,300 | 1,434 |
| 2023-11-30 | 1,411 | 1,420 | 1,399 | 1,418 | 68,600 | 1,418 |
| 2023-11-29 | 1,433 | 1,443 | 1,407 | 1,413 | 56,100 | 1,413 |
| 2023-11-28 | 1,414 | 1,450 | 1,400 | 1,450 | 111,600 | 1,450 |
| 2023-11-27 | 1,385 | 1,409 | 1,383 | 1,400 | 94,500 | 1,400 |
| 2023-11-24 | 1,400 | 1,400 | 1,373 | 1,377 | 47,700 | 1,377 |
| 2023-11-22 | 1,389 | 1,407 | 1,389 | 1,400 | 39,800 | 1,400 |
| 2023-11-21 | 1,332 | 1,402 | 1,332 | 1,395 | 127,500 | 1,395 |
| 2023-11-20 | 1,345 | 1,349 | 1,325 | 1,332 | 55,100 | 1,332 |
| 2023-11-17 | 1,316 | 1,341 | 1,316 | 1,334 | 71,600 | 1,334 |
| 2023-11-16 | 1,305 | 1,325 | 1,301 | 1,323 | 71,800 | 1,323 |
| 2023-11-15 | 1,305 | 1,319 | 1,295 | 1,313 | 110,600 | 1,313 |
| 2023-11-14 | 1,315 | 1,315 | 1,291 | 1,295 | 104,400 | 1,295 |
| 2023-11-13 | 1,321 | 1,341 | 1,315 | 1,315 | 86,100 | 1,315 |
| 2023-11-10 | 1,304 | 1,328 | 1,297 | 1,317 | 109,200 | 1,317 |
| 2023-11-09 | 1,337 | 1,345 | 1,317 | 1,330 | 86,000 | 1,330 |
| 2023-11-08 | 1,381 | 1,388 | 1,331 | 1,338 | 92,700 | 1,338 |
| 2023-11-07 | 1,400 | 1,400 | 1,381 | 1,385 | 90,700 | 1,385 |
| 2023-11-06 | 1,409 | 1,418 | 1,396 | 1,405 | 107,600 | 1,405 |
| 2023-11-02 | 1,375 | 1,400 | 1,374 | 1,398 | 132,200 | 1,398 |
| 2023-11-01 | 1,398 | 1,405 | 1,370 | 1,375 | 164,600 | 1,375 |
| 2023-10-31 | 1,356 | 1,381 | 1,323 | 1,379 | 182,900 | 1,379 |
| 2023-10-30 | 1,365 | 1,398 | 1,338 | 1,367 | 481,400 | 1,367 |
| 2023-10-27 | 1,382 | 1,384 | 1,324 | 1,335 | 201,200 | 1,335 |
| 2023-10-26 | 1,400 | 1,409 | 1,365 | 1,372 | 106,300 | 1,372 |
| 2023-10-25 | 1,386 | 1,406 | 1,386 | 1,396 | 105,500 | 1,396 |
| 2023-10-24 | 1,369 | 1,391 | 1,357 | 1,387 | 201,300 | 1,387 |
| 2023-10-23 | 1,365 | 1,376 | 1,361 | 1,361 | 73,800 | 1,361 |
| 2023-10-20 | 1,354 | 1,378 | 1,354 | 1,365 | 56,300 | 1,365 |
| 2023-10-19 | 1,361 | 1,382 | 1,356 | 1,361 | 56,000 | 1,361 |
| 2023-10-18 | 1,361 | 1,368 | 1,351 | 1,367 | 83,200 | 1,367 |
| 2023-10-17 | 1,329 | 1,358 | 1,329 | 1,356 | 58,800 | 1,356 |
| 2023-10-16 | 1,337 | 1,344 | 1,312 | 1,321 | 150,700 | 1,321 |
| 2023-10-13 | 1,353 | 1,368 | 1,348 | 1,352 | 108,800 | 1,352 |
| 2023-10-12 | 1,358 | 1,376 | 1,354 | 1,374 | 105,300 | 1,374 |
| 2023-10-11 | 1,390 | 1,391 | 1,354 | 1,358 | 151,600 | 1,358 |
| 2023-10-10 | 1,379 | 1,398 | 1,379 | 1,389 | 155,800 | 1,389 |
| 2023-10-06 | 1,347 | 1,373 | 1,347 | 1,365 | 76,300 | 1,365 |
| 2023-10-05 | 1,314 | 1,357 | 1,311 | 1,355 | 104,500 | 1,355 |
| 2023-10-04 | 1,347 | 1,365 | 1,311 | 1,317 | 187,300 | 1,317 |
| 2023-10-03 | 1,366 | 1,387 | 1,357 | 1,365 | 81,700 | 1,365 |
| 2023-10-02 | 1,366 | 1,394 | 1,365 | 1,373 | 97,300 | 1,373 |
| 2023-09-29 | 1,361 | 1,375 | 1,357 | 1,373 | 101,600 | 1,373 |
| 2023-09-28 | 1,382 | 1,388 | 1,355 | 1,368 | 148,100 | 1,368 |
| 2023-09-27 | 1,400 | 1,412 | 1,376 | 1,410 | 101,600 | 1,410 |
| 2023-09-26 | 1,398 | 1,402 | 1,391 | 1,397 | 60,600 | 1,397 |
| 2023-09-25 | 1,395 | 1,403 | 1,388 | 1,394 | 81,500 | 1,394 |
| 2023-09-22 | 1,374 | 1,403 | 1,366 | 1,396 | 100,800 | 1,396 |
| 2023-09-21 | 1,382 | 1,394 | 1,370 | 1,381 | 107,100 | 1,381 |
| 2023-09-20 | 1,408 | 1,408 | 1,371 | 1,372 | 127,200 | 1,372 |
| 2023-09-19 | 1,388 | 1,408 | 1,388 | 1,408 | 94,800 | 1,408 |
| 2023-09-15 | 1,400 | 1,408 | 1,392 | 1,400 | 151,200 | 1,400 |
| 2023-09-14 | 1,369 | 1,389 | 1,366 | 1,383 | 92,500 | 1,383 |
| 2023-09-13 | 1,350 | 1,370 | 1,343 | 1,365 | 97,700 | 1,365 |
| 2023-09-12 | 1,346 | 1,349 | 1,332 | 1,349 | 61,600 | 1,349 |
| 2023-09-11 | 1,338 | 1,349 | 1,321 | 1,338 | 100,900 | 1,338 |
| 2023-09-08 | 1,316 | 1,350 | 1,316 | 1,338 | 150,000 | 1,338 |
| 2023-09-07 | 1,310 | 1,332 | 1,310 | 1,329 | 75,300 | 1,329 |
| 2023-09-06 | 1,310 | 1,323 | 1,305 | 1,322 | 55,000 | 1,322 |
| 2023-09-05 | 1,306 | 1,312 | 1,294 | 1,310 | 65,300 | 1,310 |
| 2023-09-04 | 1,288 | 1,307 | 1,284 | 1,302 | 70,900 | 1,302 |
| 2023-09-01 | 1,270 | 1,289 | 1,270 | 1,286 | 57,600 | 1,286 |
| 2023-08-31 | 1,261 | 1,281 | 1,261 | 1,276 | 51,500 | 1,276 |
| 2023-08-30 | 1,277 | 1,277 | 1,264 | 1,266 | 62,900 | 1,266 |
| 2023-08-29 | 1,279 | 1,282 | 1,267 | 1,277 | 61,400 | 1,277 |
| 2023-08-28 | 1,279 | 1,289 | 1,276 | 1,285 | 92,500 | 1,285 |
| 2023-08-25 | 1,268 | 1,273 | 1,255 | 1,272 | 59,500 | 1,272 |
| 2023-08-24 | 1,256 | 1,283 | 1,256 | 1,281 | 51,300 | 1,281 |
| 2023-08-23 | 1,236 | 1,267 | 1,236 | 1,267 | 40,700 | 1,267 |
| 2023-08-22 | 1,246 | 1,252 | 1,238 | 1,249 | 53,100 | 1,249 |
| 2023-08-21 | 1,261 | 1,264 | 1,250 | 1,250 | 77,500 | 1,250 |
| 2023-08-18 | 1,234 | 1,264 | 1,234 | 1,261 | 94,000 | 1,261 |
| 2023-08-17 | 1,233 | 1,250 | 1,230 | 1,250 | 57,600 | 1,250 |
| 2023-08-16 | 1,240 | 1,244 | 1,232 | 1,241 | 49,500 | 1,241 |
| 2023-08-15 | 1,245 | 1,253 | 1,242 | 1,248 | 69,800 | 1,248 |
| 2023-08-14 | 1,253 | 1,259 | 1,245 | 1,252 | 48,500 | 1,252 |
| 2023-08-10 | 1,250 | 1,260 | 1,245 | 1,260 | 44,200 | 1,260 |
| 2023-08-09 | 1,257 | 1,257 | 1,235 | 1,250 | 59,400 | 1,250 |
| 2023-08-08 | 1,258 | 1,259 | 1,250 | 1,259 | 29,600 | 1,259 |
| 2023-08-07 | 1,243 | 1,259 | 1,243 | 1,251 | 37,100 | 1,251 |
| 2023-08-04 | 1,245 | 1,254 | 1,243 | 1,250 | 29,800 | 1,250 |
| 2023-08-03 | 1,240 | 1,253 | 1,237 | 1,246 | 68,300 | 1,246 |
| 2023-08-02 | 1,267 | 1,268 | 1,246 | 1,250 | 64,200 | 1,250 |
| 2023-08-01 | 1,255 | 1,279 | 1,252 | 1,272 | 70,900 | 1,272 |
| 2023-07-31 | 1,286 | 1,286 | 1,249 | 1,263 | 136,000 | 1,263 |
| 2023-07-28 | 1,222 | 1,234 | 1,201 | 1,226 | 209,800 | 1,226 |
| 2023-07-27 | 1,218 | 1,245 | 1,214 | 1,245 | 135,600 | 1,245 |
| 2023-07-26 | 1,204 | 1,226 | 1,199 | 1,224 | 59,700 | 1,224 |
| 2023-07-25 | 1,205 | 1,211 | 1,199 | 1,207 | 84,100 | 1,207 |
| 2023-07-24 | 1,211 | 1,221 | 1,200 | 1,205 | 72,900 | 1,205 |
| 2023-07-21 | 1,214 | 1,214 | 1,194 | 1,206 | 66,700 | 1,206 |
| 2023-07-20 | 1,194 | 1,219 | 1,194 | 1,209 | 117,000 | 1,209 |
| 2023-07-19 | 1,184 | 1,195 | 1,171 | 1,193 | 133,000 | 1,193 |
| 2023-07-18 | 1,160 | 1,181 | 1,160 | 1,177 | 76,000 | 1,177 |
| 2023-07-14 | 1,169 | 1,169 | 1,150 | 1,160 | 60,900 | 1,160 |
| 2023-07-13 | 1,160 | 1,165 | 1,151 | 1,160 | 58,300 | 1,160 |
| 2023-07-12 | 1,161 | 1,164 | 1,154 | 1,154 | 58,200 | 1,154 |
| 2023-07-11 | 1,154 | 1,161 | 1,150 | 1,151 | 91,700 | 1,151 |
| 2023-07-10 | 1,148 | 1,157 | 1,142 | 1,148 | 80,300 | 1,148 |
| 2023-07-07 | 1,142 | 1,152 | 1,140 | 1,143 | 68,000 | 1,143 |
| 2023-07-06 | 1,151 | 1,151 | 1,142 | 1,148 | 58,800 | 1,148 |
| 2023-07-05 | 1,144 | 1,155 | 1,141 | 1,154 | 70,400 | 1,154 |
| 2023-07-04 | 1,147 | 1,152 | 1,146 | 1,150 | 78,400 | 1,150 |
| 2023-07-03 | 1,159 | 1,162 | 1,151 | 1,152 | 59,500 | 1,152 |
| 2023-06-30 | 1,156 | 1,157 | 1,145 | 1,153 | 100,300 | 1,153 |
| 2023-06-29 | 1,170 | 1,174 | 1,152 | 1,156 | 77,000 | 1,156 |
| 2023-06-28 | 1,167 | 1,173 | 1,166 | 1,173 | 54,900 | 1,173 |
| 2023-06-27 | 1,162 | 1,166 | 1,151 | 1,166 | 66,400 | 1,166 |
| 2023-06-26 | 1,161 | 1,168 | 1,149 | 1,166 | 68,800 | 1,166 |
| 2023-06-23 | 1,176 | 1,181 | 1,156 | 1,160 | 96,200 | 1,160 |
| 2023-06-22 | 1,174 | 1,181 | 1,166 | 1,169 | 65,100 | 1,169 |
| 2023-06-21 | 1,171 | 1,178 | 1,168 | 1,174 | 58,900 | 1,174 |
| 2023-06-20 | 1,183 | 1,183 | 1,168 | 1,180 | 61,900 | 1,180 |
| 2023-06-19 | 1,178 | 1,191 | 1,171 | 1,191 | 90,200 | 1,191 |
| 2023-06-16 | 1,177 | 1,180 | 1,163 | 1,171 | 189,300 | 1,171 |
| 2023-06-15 | 1,183 | 1,194 | 1,176 | 1,176 | 114,700 | 1,176 |
| 2023-06-14 | 1,200 | 1,203 | 1,189 | 1,203 | 66,500 | 1,203 |
| 2023-06-13 | 1,200 | 1,210 | 1,188 | 1,188 | 81,700 | 1,188 |
| 2023-06-12 | 1,202 | 1,205 | 1,193 | 1,196 | 72,700 | 1,196 |
| 2023-06-09 | 1,186 | 1,200 | 1,181 | 1,195 | 111,800 | 1,195 |
| 2023-06-08 | 1,190 | 1,197 | 1,180 | 1,186 | 66,800 | 1,186 |
| 2023-06-07 | 1,220 | 1,220 | 1,181 | 1,181 | 130,800 | 1,181 |
| 2023-06-06 | 1,219 | 1,227 | 1,198 | 1,209 | 195,700 | 1,209 |
| 2023-06-05 | 1,242 | 1,250 | 1,233 | 1,238 | 75,800 | 1,238 |
| 2023-06-02 | 1,190 | 1,232 | 1,186 | 1,229 | 128,800 | 1,229 |
| 2023-06-01 | 1,180 | 1,203 | 1,177 | 1,190 | 111,400 | 1,190 |
| 2023-05-31 | 1,185 | 1,193 | 1,172 | 1,189 | 225,600 | 1,189 |
| 2023-05-30 | 1,172 | 1,202 | 1,170 | 1,201 | 111,800 | 1,201 |
| 2023-05-29 | 1,163 | 1,190 | 1,158 | 1,179 | 131,900 | 1,179 |
| 2023-05-26 | 1,144 | 1,152 | 1,138 | 1,151 | 96,200 | 1,151 |
| 2023-05-25 | 1,159 | 1,163 | 1,144 | 1,149 | 115,800 | 1,149 |
| 2023-05-24 | 1,173 | 1,180 | 1,168 | 1,171 | 44,700 | 1,171 |
| 2023-05-23 | 1,187 | 1,192 | 1,167 | 1,174 | 88,300 | 1,174 |
| 2023-05-22 | 1,169 | 1,187 | 1,165 | 1,186 | 134,400 | 1,186 |
| 2023-05-19 | 1,167 | 1,174 | 1,161 | 1,169 | 98,500 | 1,169 |
| 2023-05-18 | 1,160 | 1,169 | 1,146 | 1,158 | 152,400 | 1,158 |
| 2023-05-17 | 1,149 | 1,161 | 1,138 | 1,160 | 129,700 | 1,160 |
| 2023-05-16 | 1,147 | 1,158 | 1,135 | 1,158 | 154,500 | 1,158 |
| 2023-05-15 | 1,178 | 1,178 | 1,137 | 1,141 | 297,300 | 1,141 |
| 2023-05-12 | 1,208 | 1,211 | 1,198 | 1,208 | 143,900 | 1,208 |
| 2023-05-11 | 1,203 | 1,211 | 1,195 | 1,197 | 155,000 | 1,197 |
| 2023-05-10 | 1,232 | 1,235 | 1,209 | 1,215 | 92,300 | 1,215 |
| 2023-05-09 | 1,239 | 1,250 | 1,233 | 1,234 | 96,500 | 1,234 |
| 2023-05-08 | 1,236 | 1,259 | 1,236 | 1,239 | 67,200 | 1,239 |
| 2023-05-02 | 1,266 | 1,269 | 1,247 | 1,247 | 60,200 | 1,247 |
| 2023-05-01 | 1,272 | 1,275 | 1,246 | 1,260 | 91,600 | 1,260 |
| 2023-04-28 | 1,245 | 1,282 | 1,244 | 1,279 | 227,600 | 1,279 |
| 2023-04-27 | 1,235 | 1,249 | 1,228 | 1,232 | 947,400 | 1,232 |
| 2023-04-26 | 1,218 | 1,227 | 1,211 | 1,222 | 116,200 | 1,222 |
| 2023-04-25 | 1,226 | 1,246 | 1,226 | 1,230 | 81,500 | 1,230 |
| 2023-04-24 | 1,225 | 1,232 | 1,218 | 1,218 | 67,700 | 1,218 |
| 2023-04-21 | 1,230 | 1,230 | 1,212 | 1,220 | 72,800 | 1,220 |
| 2023-04-20 | 1,221 | 1,238 | 1,220 | 1,232 | 42,500 | 1,232 |
| 2023-04-19 | 1,234 | 1,238 | 1,221 | 1,230 | 65,900 | 1,230 |
| 2023-04-18 | 1,239 | 1,242 | 1,224 | 1,230 | 67,600 | 1,230 |
| 2023-04-17 | 1,242 | 1,245 | 1,234 | 1,237 | 73,400 | 1,237 |
| 2023-04-14 | 1,235 | 1,240 | 1,227 | 1,235 | 107,100 | 1,235 |
| 2023-04-13 | 1,224 | 1,230 | 1,213 | 1,216 | 108,000 | 1,216 |
| 2023-04-12 | 1,226 | 1,233 | 1,215 | 1,220 | 126,500 | 1,220 |
| 2023-04-11 | 1,232 | 1,247 | 1,215 | 1,218 | 129,300 | 1,218 |
| 2023-04-10 | 1,229 | 1,240 | 1,208 | 1,213 | 134,900 | 1,213 |
| 2023-04-07 | 1,205 | 1,218 | 1,199 | 1,210 | 104,700 | 1,210 |
| 2023-04-06 | 1,210 | 1,223 | 1,203 | 1,211 | 127,300 | 1,211 |
| 2023-04-05 | 1,218 | 1,231 | 1,208 | 1,211 | 99,300 | 1,211 |
| 2023-04-04 | 1,222 | 1,229 | 1,215 | 1,229 | 81,700 | 1,229 |
| 2023-04-03 | 1,209 | 1,232 | 1,208 | 1,229 | 89,100 | 1,229 |
| 2023-03-31 | 1,196 | 1,205 | 1,191 | 1,196 | 87,800 | 1,196 |
| 2023-03-30 | 1,170 | 1,199 | 1,168 | 1,196 | 85,200 | 1,196 |
| 2023-03-29 | 1,179 | 1,189 | 1,177 | 1,189 | 140,600 | 1,189 |
| 2023-03-28 | 1,185 | 1,186 | 1,163 | 1,171 | 141,300 | 1,171 |
| 2023-03-27 | 1,188 | 1,192 | 1,171 | 1,171 | 122,600 | 1,171 |
| 2023-03-24 | 1,175 | 1,180 | 1,169 | 1,175 | 109,500 | 1,175 |
| 2023-03-23 | 1,167 | 1,178 | 1,164 | 1,175 | 75,800 | 1,175 |
| 2023-03-22 | 1,191 | 1,192 | 1,164 | 1,177 | 141,900 | 1,177 |
| 2023-03-20 | 1,194 | 1,200 | 1,171 | 1,171 | 89,200 | 1,171 |
| 2023-03-17 | 1,205 | 1,210 | 1,195 | 1,202 | 90,800 | 1,202 |
| 2023-03-16 | 1,179 | 1,204 | 1,179 | 1,200 | 72,900 | 1,200 |
| 2023-03-15 | 1,211 | 1,221 | 1,202 | 1,208 | 73,700 | 1,208 |
| 2023-03-14 | 1,178 | 1,202 | 1,167 | 1,199 | 138,600 | 1,199 |
| 2023-03-13 | 1,191 | 1,198 | 1,180 | 1,198 | 122,600 | 1,198 |
| 2023-03-10 | 1,234 | 1,238 | 1,206 | 1,210 | 129,300 | 1,210 |
| 2023-03-09 | 1,250 | 1,265 | 1,244 | 1,250 | 87,500 | 1,250 |
| 2023-03-08 | 1,251 | 1,261 | 1,243 | 1,246 | 91,200 | 1,246 |
| 2023-03-07 | 1,217 | 1,252 | 1,217 | 1,251 | 121,900 | 1,251 |
| 2023-03-06 | 1,218 | 1,221 | 1,209 | 1,214 | 95,100 | 1,214 |
| 2023-03-03 | 1,191 | 1,194 | 1,175 | 1,190 | 149,500 | 1,190 |
| 2023-03-02 | 1,182 | 1,182 | 1,166 | 1,172 | 155,300 | 1,172 |
| 2023-03-01 | 1,194 | 1,198 | 1,176 | 1,181 | 166,700 | 1,181 |
| 2023-02-28 | 1,192 | 1,209 | 1,181 | 1,204 | 218,600 | 1,204 |
| 2023-02-27 | 1,201 | 1,202 | 1,185 | 1,193 | 88,300 | 1,193 |
| 2023-02-24 | 1,190 | 1,202 | 1,178 | 1,202 | 100,000 | 1,202 |
| 2023-02-22 | 1,200 | 1,203 | 1,185 | 1,188 | 122,500 | 1,188 |
| 2023-02-21 | 1,215 | 1,219 | 1,201 | 1,211 | 84,800 | 1,211 |
| 2023-02-20 | 1,231 | 1,235 | 1,215 | 1,219 | 78,500 | 1,219 |
| 2023-02-17 | 1,223 | 1,228 | 1,215 | 1,227 | 78,600 | 1,227 |
| 2023-02-16 | 1,236 | 1,236 | 1,219 | 1,229 | 82,000 | 1,229 |
| 2023-02-15 | 1,232 | 1,236 | 1,222 | 1,222 | 40,900 | 1,222 |
| 2023-02-14 | 1,229 | 1,230 | 1,215 | 1,225 | 76,200 | 1,225 |
| 2023-02-13 | 1,225 | 1,231 | 1,210 | 1,220 | 150,900 | 1,220 |
| 2023-02-10 | 1,236 | 1,243 | 1,219 | 1,226 | 150,200 | 1,226 |
| 2023-02-09 | 1,233 | 1,250 | 1,225 | 1,246 | 121,800 | 1,246 |
| 2023-02-08 | 1,243 | 1,249 | 1,237 | 1,241 | 112,200 | 1,241 |
| 2023-02-07 | 1,267 | 1,267 | 1,242 | 1,242 | 105,700 | 1,242 |
| 2023-02-06 | 1,272 | 1,296 | 1,266 | 1,273 | 116,300 | 1,273 |
| 2023-02-03 | 1,302 | 1,320 | 1,288 | 1,294 | 63,800 | 1,294 |
| 2023-02-02 | 1,335 | 1,361 | 1,303 | 1,316 | 68,100 | 1,316 |
| 2023-02-01 | 1,375 | 1,384 | 1,320 | 1,332 | 65,800 | 1,332 |
| 2023-01-31 | 1,339 | 1,371 | 1,339 | 1,366 | 107,000 | 1,366 |
| 2023-01-30 | 1,330 | 1,354 | 1,307 | 1,334 | 125,900 | 1,334 |
| 2023-01-27 | 1,369 | 1,374 | 1,332 | 1,337 | 51,300 | 1,337 |
| 2023-01-26 | 1,361 | 1,366 | 1,354 | 1,361 | 16,100 | 1,361 |
| 2023-01-25 | 1,365 | 1,369 | 1,354 | 1,356 | 24,500 | 1,356 |
| 2023-01-24 | 1,358 | 1,370 | 1,347 | 1,366 | 57,000 | 1,366 |
| 2023-01-23 | 1,329 | 1,351 | 1,320 | 1,348 | 46,900 | 1,348 |
| 2023-01-20 | 1,333 | 1,337 | 1,318 | 1,319 | 25,200 | 1,319 |
| 2023-01-19 | 1,342 | 1,363 | 1,320 | 1,332 | 55,800 | 1,332 |
| 2023-01-18 | 1,356 | 1,390 | 1,349 | 1,372 | 65,400 | 1,372 |
| 2023-01-17 | 1,327 | 1,363 | 1,326 | 1,356 | 45,000 | 1,356 |
| 2023-01-16 | 1,318 | 1,336 | 1,318 | 1,330 | 34,900 | 1,330 |
| 2023-01-13 | 1,309 | 1,336 | 1,309 | 1,319 | 59,900 | 1,319 |
| 2023-01-12 | 1,289 | 1,324 | 1,289 | 1,320 | 69,600 | 1,320 |
| 2023-01-11 | 1,299 | 1,314 | 1,283 | 1,300 | 68,500 | 1,300 |
| 2023-01-10 | 1,278 | 1,313 | 1,278 | 1,304 | 91,100 | 1,304 |
| 2023-01-06 | 1,268 | 1,285 | 1,253 | 1,265 | 79,400 | 1,265 |
| 2023-01-05 | 1,220 | 1,280 | 1,220 | 1,269 | 114,700 | 1,269 |
| 2023-01-04 | 1,258 | 1,269 | 1,237 | 1,248 | 40,800 | 1,248 |
分割・併合履歴 ： [1990-06-26]1株→1.054株 [1989-07-26]1株→1.052株 [1986-03-27]1株→1.1株
