8905 イオンモール(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 | 1,767.5 | 1,779 | 1,763.5 | 1,772 | 564,800 | 1,772 |
| 2023-12-28 | 1,765 | 1,767 | 1,755.5 | 1,764.5 | 612,200 | 1,764.50 |
| 2023-12-27 | 1,760 | 1,762 | 1,753 | 1,759 | 444,000 | 1,759 |
| 2023-12-26 | 1,744 | 1,755.5 | 1,742 | 1,750.5 | 443,900 | 1,750.50 |
| 2023-12-25 | 1,742 | 1,745 | 1,736 | 1,741 | 317,600 | 1,741 |
| 2023-12-22 | 1,730 | 1,736 | 1,726 | 1,733.5 | 444,200 | 1,733.50 |
| 2023-12-21 | 1,737 | 1,737 | 1,729.5 | 1,730 | 329,800 | 1,730 |
| 2023-12-20 | 1,733 | 1,743 | 1,729 | 1,738 | 464,100 | 1,738 |
| 2023-12-19 | 1,730.5 | 1,730.5 | 1,703.5 | 1,725 | 647,400 | 1,725 |
| 2023-12-18 | 1,719.5 | 1,724 | 1,700.5 | 1,721.5 | 911,200 | 1,721.50 |
| 2023-12-15 | 1,730.5 | 1,735.5 | 1,721.5 | 1,735.5 | 2,587,900 | 1,735.50 |
| 2023-12-14 | 1,752 | 1,752.5 | 1,729.5 | 1,739.5 | 763,200 | 1,739.50 |
| 2023-12-13 | 1,742 | 1,753 | 1,740.5 | 1,749 | 767,600 | 1,749 |
| 2023-12-12 | 1,738.5 | 1,747.5 | 1,735.5 | 1,739.5 | 652,800 | 1,739.50 |
| 2023-12-11 | 1,731 | 1,731 | 1,723 | 1,731 | 602,500 | 1,731 |
| 2023-12-08 | 1,722.5 | 1,729.5 | 1,715.5 | 1,726 | 861,400 | 1,726 |
| 2023-12-07 | 1,728.5 | 1,732 | 1,723 | 1,729.5 | 437,800 | 1,729.50 |
| 2023-12-06 | 1,728 | 1,734 | 1,726 | 1,730.5 | 401,700 | 1,730.50 |
| 2023-12-05 | 1,733 | 1,739.5 | 1,726 | 1,727.5 | 408,700 | 1,727.50 |
| 2023-12-04 | 1,736 | 1,740.5 | 1,728.5 | 1,730 | 482,300 | 1,730 |
| 2023-12-01 | 1,723 | 1,736.5 | 1,721.5 | 1,726.5 | 523,400 | 1,726.50 |
| 2023-11-30 | 1,718 | 1,721.5 | 1,706 | 1,719.5 | 747,800 | 1,719.50 |
| 2023-11-29 | 1,725 | 1,725 | 1,715 | 1,715 | 649,400 | 1,715 |
| 2023-11-28 | 1,732.5 | 1,732.5 | 1,716 | 1,727 | 572,200 | 1,727 |
| 2023-11-27 | 1,729 | 1,737.5 | 1,718.5 | 1,729.5 | 565,000 | 1,729.50 |
| 2023-11-24 | 1,733.5 | 1,733.5 | 1,721 | 1,721 | 591,000 | 1,721 |
| 2023-11-22 | 1,723 | 1,730 | 1,720 | 1,726.5 | 344,800 | 1,726.50 |
| 2023-11-21 | 1,714 | 1,730 | 1,708.5 | 1,723.5 | 499,300 | 1,723.50 |
| 2023-11-20 | 1,732.5 | 1,742 | 1,712.5 | 1,714.5 | 1,097,400 | 1,714.50 |
| 2023-11-17 | 1,742.5 | 1,744.5 | 1,734 | 1,737.5 | 455,200 | 1,737.50 |
| 2023-11-16 | 1,758 | 1,762 | 1,737 | 1,741 | 386,700 | 1,741 |
| 2023-11-15 | 1,757 | 1,763.5 | 1,751 | 1,759.5 | 500,500 | 1,759.50 |
| 2023-11-14 | 1,748.5 | 1,749.5 | 1,738 | 1,745.5 | 319,600 | 1,745.50 |
| 2023-11-13 | 1,753 | 1,753.5 | 1,734 | 1,741 | 331,600 | 1,741 |
| 2023-11-10 | 1,739 | 1,750.5 | 1,730 | 1,750 | 403,900 | 1,750 |
| 2023-11-09 | 1,722.5 | 1,742.5 | 1,716.5 | 1,736 | 447,900 | 1,736 |
| 2023-11-08 | 1,739.5 | 1,749 | 1,709 | 1,718.5 | 510,000 | 1,718.50 |
| 2023-11-07 | 1,739.5 | 1,739.5 | 1,727 | 1,730.5 | 531,500 | 1,730.50 |
| 2023-11-06 | 1,749 | 1,750 | 1,729 | 1,739.5 | 539,000 | 1,739.50 |
| 2023-11-02 | 1,743.5 | 1,746 | 1,722 | 1,731 | 570,700 | 1,731 |
| 2023-11-01 | 1,727 | 1,738 | 1,715 | 1,734.5 | 632,800 | 1,734.50 |
| 2023-10-31 | 1,692.5 | 1,713.5 | 1,685 | 1,713 | 717,200 | 1,713 |
| 2023-10-30 | 1,700 | 1,701 | 1,681.5 | 1,688.5 | 941,100 | 1,688.50 |
| 2023-10-27 | 1,706.5 | 1,712 | 1,697 | 1,710.5 | 472,300 | 1,710.50 |
| 2023-10-26 | 1,695.5 | 1,709.5 | 1,693 | 1,699 | 546,000 | 1,699 |
| 2023-10-25 | 1,699 | 1,709.5 | 1,692 | 1,695.5 | 418,200 | 1,695.50 |
| 2023-10-24 | 1,708 | 1,710.5 | 1,673.5 | 1,699 | 985,600 | 1,699 |
| 2023-10-23 | 1,730 | 1,733 | 1,709 | 1,709 | 684,100 | 1,709 |
| 2023-10-20 | 1,734 | 1,742.5 | 1,726.5 | 1,736.5 | 386,100 | 1,736.50 |
| 2023-10-19 | 1,723.5 | 1,739 | 1,723 | 1,734.5 | 324,100 | 1,734.50 |
| 2023-10-18 | 1,737 | 1,742 | 1,721 | 1,732 | 539,900 | 1,732 |
| 2023-10-17 | 1,737 | 1,746 | 1,726 | 1,735 | 420,500 | 1,735 |
| 2023-10-16 | 1,752 | 1,753 | 1,718 | 1,721 | 594,600 | 1,721 |
| 2023-10-13 | 1,752 | 1,759 | 1,745.5 | 1,753.5 | 574,100 | 1,753.50 |
| 2023-10-12 | 1,782.5 | 1,783 | 1,750.5 | 1,751 | 798,200 | 1,751 |
| 2023-10-11 | 1,726.5 | 1,759.5 | 1,726.5 | 1,753.5 | 1,734,400 | 1,753.50 |
| 2023-10-10 | 1,803.5 | 1,818 | 1,793.5 | 1,806.5 | 954,000 | 1,806.50 |
| 2023-10-06 | 1,770.5 | 1,798 | 1,767 | 1,791.5 | 678,100 | 1,791.50 |
| 2023-10-05 | 1,725 | 1,765 | 1,724 | 1,765 | 525,400 | 1,765 |
| 2023-10-04 | 1,730 | 1,731.5 | 1,711 | 1,714.5 | 844,100 | 1,714.50 |
| 2023-10-03 | 1,762 | 1,770 | 1,744 | 1,745.5 | 688,500 | 1,745.50 |
| 2023-10-02 | 1,767.5 | 1,782.5 | 1,757 | 1,757 | 668,900 | 1,757 |
| 2023-09-29 | 1,785.5 | 1,791.5 | 1,754 | 1,760 | 1,458,200 | 1,760 |
| 2023-09-28 | 1,831 | 1,838.5 | 1,797.5 | 1,814 | 711,000 | 1,814 |
| 2023-09-27 | 1,813 | 1,840 | 1,803 | 1,840 | 523,000 | 1,840 |
| 2023-09-26 | 1,822.5 | 1,823.5 | 1,811 | 1,820.5 | 404,100 | 1,820.50 |
| 2023-09-25 | 1,815 | 1,825 | 1,812 | 1,822 | 258,400 | 1,822 |
| 2023-09-22 | 1,813 | 1,824.5 | 1,800.5 | 1,810 | 543,600 | 1,810 |
| 2023-09-21 | 1,834 | 1,847 | 1,821 | 1,827 | 464,700 | 1,827 |
| 2023-09-20 | 1,838 | 1,841 | 1,825.5 | 1,827.5 | 715,800 | 1,827.50 |
| 2023-09-19 | 1,824 | 1,836 | 1,817 | 1,836 | 694,800 | 1,836 |
| 2023-09-15 | 1,814.5 | 1,829 | 1,807.5 | 1,824.5 | 1,200,300 | 1,824.50 |
| 2023-09-14 | 1,780 | 1,799 | 1,776.5 | 1,798 | 744,100 | 1,798 |
| 2023-09-13 | 1,769.5 | 1,778 | 1,760.5 | 1,772 | 456,500 | 1,772 |
| 2023-09-12 | 1,759 | 1,772 | 1,754 | 1,760.5 | 433,800 | 1,760.50 |
| 2023-09-11 | 1,780 | 1,782 | 1,741 | 1,749.5 | 650,500 | 1,749.50 |
| 2023-09-08 | 1,780.5 | 1,785 | 1,767.5 | 1,774 | 654,000 | 1,774 |
| 2023-09-07 | 1,760.5 | 1,797 | 1,760 | 1,791.5 | 1,142,200 | 1,791.50 |
| 2023-09-06 | 1,762 | 1,763.5 | 1,753 | 1,756 | 474,100 | 1,756 |
| 2023-09-05 | 1,757.5 | 1,765 | 1,753 | 1,765 | 506,400 | 1,765 |
| 2023-09-04 | 1,755 | 1,758 | 1,749 | 1,758 | 484,300 | 1,758 |
| 2023-09-01 | 1,743 | 1,754 | 1,737.5 | 1,754 | 707,500 | 1,754 |
| 2023-08-31 | 1,748.5 | 1,752.5 | 1,742.5 | 1,746 | 1,016,100 | 1,746 |
| 2023-08-30 | 1,742 | 1,755 | 1,733 | 1,748.5 | 1,401,700 | 1,748.50 |
| 2023-08-29 | 1,765 | 1,773 | 1,761 | 1,768 | 1,032,600 | 1,768 |
| 2023-08-28 | 1,760 | 1,762.5 | 1,749 | 1,760 | 522,200 | 1,760 |
| 2023-08-25 | 1,753.5 | 1,756.5 | 1,742 | 1,756.5 | 469,700 | 1,756.50 |
| 2023-08-24 | 1,749 | 1,753.5 | 1,741 | 1,751 | 457,300 | 1,751 |
| 2023-08-23 | 1,735 | 1,746.5 | 1,731 | 1,746.5 | 509,800 | 1,746.50 |
| 2023-08-22 | 1,728 | 1,736.5 | 1,720 | 1,736.5 | 536,800 | 1,736.50 |
| 2023-08-21 | 1,729.5 | 1,743 | 1,729.5 | 1,734 | 628,900 | 1,734 |
| 2023-08-18 | 1,743 | 1,748 | 1,723 | 1,729.5 | 649,200 | 1,729.50 |
| 2023-08-17 | 1,747 | 1,751 | 1,737 | 1,749 | 465,500 | 1,749 |
| 2023-08-16 | 1,751.5 | 1,751.5 | 1,736 | 1,747 | 532,800 | 1,747 |
| 2023-08-15 | 1,750.5 | 1,761.5 | 1,749 | 1,757 | 619,400 | 1,757 |
| 2023-08-14 | 1,753.5 | 1,759 | 1,748 | 1,754.5 | 749,400 | 1,754.50 |
| 2023-08-10 | 1,734 | 1,753.5 | 1,732 | 1,753.5 | 741,500 | 1,753.50 |
| 2023-08-09 | 1,741.5 | 1,744 | 1,721.5 | 1,738.5 | 651,500 | 1,738.50 |
| 2023-08-08 | 1,720 | 1,733 | 1,718.5 | 1,731 | 521,200 | 1,731 |
| 2023-08-07 | 1,718.5 | 1,718.5 | 1,708 | 1,717 | 724,900 | 1,717 |
| 2023-08-04 | 1,715 | 1,720 | 1,700 | 1,709 | 1,108,600 | 1,709 |
| 2023-08-03 | 1,727.5 | 1,728 | 1,712.5 | 1,717 | 1,342,600 | 1,717 |
| 2023-08-02 | 1,746 | 1,749.5 | 1,740.5 | 1,747 | 930,200 | 1,747 |
| 2023-08-01 | 1,760 | 1,760.5 | 1,749 | 1,758.5 | 689,600 | 1,758.50 |
| 2023-07-31 | 1,757 | 1,760 | 1,751.5 | 1,756.5 | 679,300 | 1,756.50 |
| 2023-07-28 | 1,748 | 1,759.5 | 1,738 | 1,753.5 | 981,700 | 1,753.50 |
| 2023-07-27 | 1,770.5 | 1,771 | 1,751 | 1,763.5 | 956,200 | 1,763.50 |
| 2023-07-26 | 1,756 | 1,766 | 1,748 | 1,765 | 800,900 | 1,765 |
| 2023-07-25 | 1,759.5 | 1,760 | 1,746.5 | 1,759 | 727,100 | 1,759 |
| 2023-07-24 | 1,743.5 | 1,757 | 1,740 | 1,752 | 752,500 | 1,752 |
| 2023-07-21 | 1,738.5 | 1,739 | 1,728 | 1,733.5 | 950,300 | 1,733.50 |
| 2023-07-20 | 1,747.5 | 1,751 | 1,737 | 1,741 | 922,400 | 1,741 |
| 2023-07-19 | 1,736.5 | 1,741 | 1,730 | 1,740 | 860,100 | 1,740 |
| 2023-07-18 | 1,744.5 | 1,749.5 | 1,729 | 1,731.5 | 884,000 | 1,731.50 |
| 2023-07-14 | 1,732 | 1,750 | 1,730 | 1,740.5 | 932,600 | 1,740.50 |
| 2023-07-13 | 1,753.5 | 1,756.5 | 1,730 | 1,732.5 | 1,995,400 | 1,732.50 |
| 2023-07-12 | 1,775 | 1,808 | 1,753 | 1,754 | 3,218,400 | 1,754 |
| 2023-07-11 | 1,875 | 1,898 | 1,873.5 | 1,884 | 972,800 | 1,884 |
| 2023-07-10 | 1,865.5 | 1,869.5 | 1,854 | 1,861 | 643,000 | 1,861 |
| 2023-07-07 | 1,870 | 1,881.5 | 1,856.5 | 1,862 | 323,000 | 1,862 |
| 2023-07-06 | 1,875 | 1,878.5 | 1,863.5 | 1,874 | 295,700 | 1,874 |
| 2023-07-05 | 1,865.5 | 1,879.5 | 1,855.5 | 1,878.5 | 395,400 | 1,878.50 |
| 2023-07-04 | 1,875 | 1,879 | 1,865.5 | 1,871 | 342,000 | 1,871 |
| 2023-07-03 | 1,877 | 1,882 | 1,870 | 1,877 | 389,600 | 1,877 |
| 2023-06-30 | 1,866 | 1,866 | 1,841.5 | 1,861 | 570,600 | 1,861 |
| 2023-06-29 | 1,886 | 1,904.5 | 1,869 | 1,874 | 667,600 | 1,874 |
| 2023-06-28 | 1,857.5 | 1,883 | 1,851 | 1,881.5 | 848,200 | 1,881.50 |
| 2023-06-27 | 1,820 | 1,840.5 | 1,811 | 1,838.5 | 584,500 | 1,838.50 |
| 2023-06-26 | 1,810 | 1,821.5 | 1,790.5 | 1,817.5 | 553,500 | 1,817.50 |
| 2023-06-23 | 1,811 | 1,842 | 1,796 | 1,801 | 636,900 | 1,801 |
| 2023-06-22 | 1,799 | 1,816.5 | 1,798.5 | 1,812.5 | 390,900 | 1,812.50 |
| 2023-06-21 | 1,780 | 1,796.5 | 1,778 | 1,795 | 452,800 | 1,795 |
| 2023-06-20 | 1,795 | 1,795 | 1,779.5 | 1,790.5 | 445,800 | 1,790.50 |
| 2023-06-19 | 1,810 | 1,813 | 1,782 | 1,798 | 627,300 | 1,798 |
| 2023-06-16 | 1,790 | 1,792 | 1,775.5 | 1,791.5 | 933,300 | 1,791.50 |
| 2023-06-15 | 1,792 | 1,799 | 1,781 | 1,795 | 598,600 | 1,795 |
| 2023-06-14 | 1,800 | 1,802 | 1,780 | 1,787 | 699,300 | 1,787 |
| 2023-06-13 | 1,810.5 | 1,813.5 | 1,790.5 | 1,796.5 | 584,700 | 1,796.50 |
| 2023-06-12 | 1,812.5 | 1,818.5 | 1,803.5 | 1,813 | 298,200 | 1,813 |
| 2023-06-09 | 1,792 | 1,809 | 1,785.5 | 1,806 | 426,200 | 1,806 |
| 2023-06-08 | 1,798 | 1,804.5 | 1,781 | 1,784.5 | 467,900 | 1,784.50 |
| 2023-06-07 | 1,814.5 | 1,817 | 1,790.5 | 1,795.5 | 352,600 | 1,795.50 |
| 2023-06-06 | 1,795 | 1,808.5 | 1,787.5 | 1,808 | 412,100 | 1,808 |
| 2023-06-05 | 1,811 | 1,811 | 1,792.5 | 1,801.5 | 383,100 | 1,801.50 |
| 2023-06-02 | 1,777 | 1,788 | 1,772 | 1,788 | 367,400 | 1,788 |
| 2023-06-01 | 1,760 | 1,778 | 1,759 | 1,772 | 339,700 | 1,772 |
| 2023-05-31 | 1,777 | 1,782 | 1,759 | 1,759 | 781,100 | 1,759 |
| 2023-05-30 | 1,802 | 1,806 | 1,772 | 1,786 | 401,100 | 1,786 |
| 2023-05-29 | 1,802 | 1,808 | 1,796 | 1,805 | 414,500 | 1,805 |
| 2023-05-26 | 1,795 | 1,803 | 1,790 | 1,792 | 574,000 | 1,792 |
| 2023-05-25 | 1,800 | 1,810 | 1,787 | 1,787 | 553,200 | 1,787 |
| 2023-05-24 | 1,840 | 1,840 | 1,807 | 1,811 | 499,500 | 1,811 |
| 2023-05-23 | 1,851 | 1,853 | 1,827 | 1,833 | 486,700 | 1,833 |
| 2023-05-22 | 1,836 | 1,859 | 1,835 | 1,849 | 431,800 | 1,849 |
| 2023-05-19 | 1,836 | 1,844 | 1,827 | 1,835 | 283,400 | 1,835 |
| 2023-05-18 | 1,857 | 1,857 | 1,831 | 1,838 | 354,000 | 1,838 |
| 2023-05-17 | 1,855 | 1,858 | 1,848 | 1,853 | 269,200 | 1,853 |
| 2023-05-16 | 1,861 | 1,863 | 1,848 | 1,858 | 360,400 | 1,858 |
| 2023-05-15 | 1,872 | 1,883 | 1,858 | 1,858 | 349,600 | 1,858 |
| 2023-05-12 | 1,835 | 1,867 | 1,832 | 1,864 | 399,200 | 1,864 |
| 2023-05-11 | 1,853 | 1,855 | 1,838 | 1,845 | 336,500 | 1,845 |
| 2023-05-10 | 1,867 | 1,867 | 1,850 | 1,855 | 351,800 | 1,855 |
| 2023-05-09 | 1,852 | 1,864 | 1,839 | 1,861 | 614,200 | 1,861 |
| 2023-05-08 | 1,840 | 1,860 | 1,839 | 1,850 | 439,300 | 1,850 |
| 2023-05-02 | 1,874 | 1,874 | 1,841 | 1,843 | 680,100 | 1,843 |
| 2023-05-01 | 1,840 | 1,842 | 1,808 | 1,836 | 570,300 | 1,836 |
| 2023-04-28 | 1,852 | 1,854 | 1,820 | 1,830 | 882,300 | 1,830 |
| 2023-04-27 | 1,850 | 1,857 | 1,833 | 1,839 | 712,300 | 1,839 |
| 2023-04-26 | 1,845 | 1,859 | 1,841 | 1,855 | 708,400 | 1,855 |
| 2023-04-25 | 1,861 | 1,872 | 1,848 | 1,854 | 552,300 | 1,854 |
| 2023-04-24 | 1,852 | 1,872 | 1,850 | 1,861 | 525,700 | 1,861 |
| 2023-04-21 | 1,816 | 1,852 | 1,808 | 1,851 | 887,800 | 1,851 |
| 2023-04-20 | 1,800 | 1,811 | 1,797 | 1,805 | 403,500 | 1,805 |
| 2023-04-19 | 1,800 | 1,804 | 1,793 | 1,801 | 332,800 | 1,801 |
| 2023-04-18 | 1,801 | 1,813 | 1,796 | 1,803 | 438,200 | 1,803 |
| 2023-04-17 | 1,806 | 1,807 | 1,789 | 1,795 | 385,100 | 1,795 |
| 2023-04-14 | 1,798 | 1,810 | 1,783 | 1,806 | 792,500 | 1,806 |
| 2023-04-13 | 1,795 | 1,795 | 1,771 | 1,790 | 670,900 | 1,790 |
| 2023-04-12 | 1,720 | 1,784 | 1,717 | 1,780 | 1,201,800 | 1,780 |
| 2023-04-11 | 1,740 | 1,765 | 1,737 | 1,760 | 638,800 | 1,760 |
| 2023-04-10 | 1,740 | 1,746 | 1,732 | 1,743 | 380,600 | 1,743 |
| 2023-04-07 | 1,725 | 1,737 | 1,722 | 1,733 | 397,000 | 1,733 |
| 2023-04-06 | 1,720 | 1,738 | 1,713 | 1,727 | 538,600 | 1,727 |
| 2023-04-05 | 1,737 | 1,738 | 1,724 | 1,729 | 323,500 | 1,729 |
| 2023-04-04 | 1,753 | 1,754 | 1,740 | 1,749 | 377,100 | 1,749 |
| 2023-04-03 | 1,750 | 1,750 | 1,737 | 1,747 | 308,800 | 1,747 |
| 2023-03-31 | 1,739 | 1,742 | 1,723 | 1,737 | 623,700 | 1,737 |
| 2023-03-30 | 1,718 | 1,731 | 1,712 | 1,731 | 370,700 | 1,731 |
| 2023-03-29 | 1,687 | 1,717 | 1,687 | 1,717 | 453,500 | 1,717 |
| 2023-03-28 | 1,706 | 1,712 | 1,673 | 1,683 | 432,000 | 1,683 |
| 2023-03-27 | 1,699 | 1,714 | 1,695 | 1,699 | 569,400 | 1,699 |
| 2023-03-24 | 1,670 | 1,684 | 1,661 | 1,680 | 955,700 | 1,680 |
| 2023-03-23 | 1,690 | 1,697 | 1,671 | 1,690 | 1,200,600 | 1,690 |
| 2023-03-22 | 1,721 | 1,722 | 1,697 | 1,700 | 570,800 | 1,700 |
| 2023-03-20 | 1,740 | 1,742 | 1,693 | 1,693 | 506,000 | 1,693 |
| 2023-03-17 | 1,751 | 1,755 | 1,736 | 1,748 | 551,300 | 1,748 |
| 2023-03-16 | 1,733 | 1,749 | 1,721 | 1,745 | 446,600 | 1,745 |
| 2023-03-15 | 1,744 | 1,761 | 1,730 | 1,759 | 494,100 | 1,759 |
| 2023-03-14 | 1,735 | 1,739 | 1,702 | 1,720 | 683,200 | 1,720 |
| 2023-03-13 | 1,771 | 1,772 | 1,738 | 1,751 | 453,100 | 1,751 |
| 2023-03-10 | 1,772 | 1,784 | 1,770 | 1,778 | 495,000 | 1,778 |
| 2023-03-09 | 1,785 | 1,792 | 1,782 | 1,792 | 377,000 | 1,792 |
| 2023-03-08 | 1,762 | 1,782 | 1,762 | 1,778 | 443,000 | 1,778 |
| 2023-03-07 | 1,773 | 1,775 | 1,763 | 1,765 | 442,400 | 1,765 |
| 2023-03-06 | 1,780 | 1,785 | 1,773 | 1,779 | 425,700 | 1,779 |
| 2023-03-03 | 1,765 | 1,775 | 1,760 | 1,770 | 616,600 | 1,770 |
| 2023-03-02 | 1,748 | 1,766 | 1,745 | 1,758 | 480,500 | 1,758 |
| 2023-03-01 | 1,779 | 1,784 | 1,750 | 1,750 | 678,600 | 1,750 |
| 2023-02-28 | 1,775 | 1,785 | 1,766 | 1,778 | 968,000 | 1,778 |
| 2023-02-27 | 1,775 | 1,776 | 1,765 | 1,774 | 1,941,900 | 1,774 |
| 2023-02-24 | 1,803 | 1,805 | 1,791 | 1,802 | 3,832,600 | 1,802 |
| 2023-02-22 | 1,800 | 1,809 | 1,788 | 1,792 | 1,162,900 | 1,792 |
| 2023-02-21 | 1,819 | 1,819 | 1,806 | 1,806 | 1,063,000 | 1,806 |
| 2023-02-20 | 1,790 | 1,813 | 1,790 | 1,810 | 1,386,800 | 1,810 |
| 2023-02-17 | 1,797 | 1,797 | 1,787 | 1,791 | 2,245,300 | 1,791 |
| 2023-02-16 | 1,788 | 1,798 | 1,783 | 1,794 | 936,100 | 1,794 |
| 2023-02-15 | 1,795 | 1,807 | 1,790 | 1,792 | 655,600 | 1,792 |
| 2023-02-14 | 1,784 | 1,794 | 1,781 | 1,792 | 686,700 | 1,792 |
| 2023-02-13 | 1,789 | 1,798 | 1,785 | 1,790 | 1,022,300 | 1,790 |
| 2023-02-10 | 1,777 | 1,796 | 1,775 | 1,787 | 1,720,400 | 1,787 |
| 2023-02-09 | 1,777 | 1,794 | 1,777 | 1,788 | 897,300 | 1,788 |
| 2023-02-08 | 1,789 | 1,802 | 1,786 | 1,793 | 755,100 | 1,793 |
| 2023-02-07 | 1,813 | 1,816 | 1,795 | 1,795 | 643,200 | 1,795 |
| 2023-02-06 | 1,830 | 1,830 | 1,802 | 1,813 | 1,044,800 | 1,813 |
| 2023-02-03 | 1,800 | 1,819 | 1,796 | 1,805 | 1,181,300 | 1,805 |
| 2023-02-02 | 1,812 | 1,817 | 1,803 | 1,809 | 776,800 | 1,809 |
| 2023-02-01 | 1,825 | 1,832 | 1,813 | 1,816 | 448,300 | 1,816 |
| 2023-01-31 | 1,826 | 1,835 | 1,817 | 1,827 | 660,300 | 1,827 |
| 2023-01-30 | 1,815 | 1,840 | 1,812 | 1,826 | 782,400 | 1,826 |
| 2023-01-27 | 1,834 | 1,836 | 1,812 | 1,815 | 773,900 | 1,815 |
| 2023-01-26 | 1,822 | 1,830 | 1,805 | 1,828 | 829,400 | 1,828 |
| 2023-01-25 | 1,830 | 1,832 | 1,818 | 1,820 | 541,000 | 1,820 |
| 2023-01-24 | 1,839 | 1,846 | 1,822 | 1,834 | 701,600 | 1,834 |
| 2023-01-23 | 1,822 | 1,842 | 1,809 | 1,835 | 1,368,700 | 1,835 |
| 2023-01-20 | 1,750 | 1,805 | 1,738 | 1,803 | 1,763,700 | 1,803 |
| 2023-01-19 | 1,714 | 1,746 | 1,714 | 1,737 | 732,600 | 1,737 |
| 2023-01-18 | 1,730 | 1,744 | 1,702 | 1,727 | 1,098,400 | 1,727 |
| 2023-01-17 | 1,727 | 1,752 | 1,722 | 1,731 | 1,053,500 | 1,731 |
| 2023-01-16 | 1,688 | 1,733 | 1,688 | 1,727 | 1,127,700 | 1,727 |
| 2023-01-13 | 1,658 | 1,702 | 1,654 | 1,684 | 1,695,600 | 1,684 |
| 2023-01-12 | 1,685 | 1,693 | 1,677 | 1,677 | 946,600 | 1,677 |
| 2023-01-11 | 1,687 | 1,693 | 1,680 | 1,685 | 651,600 | 1,685 |
| 2023-01-10 | 1,670 | 1,684 | 1,667 | 1,678 | 586,800 | 1,678 |
| 2023-01-06 | 1,652 | 1,670 | 1,652 | 1,653 | 865,400 | 1,653 |
| 2023-01-05 | 1,683 | 1,688 | 1,668 | 1,683 | 582,900 | 1,683 |
| 2023-01-04 | 1,700 | 1,704 | 1,688 | 1,691 | 495,600 | 1,691 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株