9005 東急(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 | 1,726 | 1,734 | 1,710 | 1,721 | 953,600 | 1,721 |
| 2023-12-28 | 1,708 | 1,722 | 1,705.5 | 1,721 | 560,500 | 1,721 |
| 2023-12-27 | 1,708 | 1,723 | 1,703 | 1,721 | 965,400 | 1,721 |
| 2023-12-26 | 1,722.5 | 1,725 | 1,703.5 | 1,705.5 | 833,600 | 1,705.50 |
| 2023-12-25 | 1,729 | 1,732 | 1,710.5 | 1,722.5 | 425,600 | 1,722.50 |
| 2023-12-22 | 1,710 | 1,731.5 | 1,706 | 1,719.5 | 1,072,100 | 1,719.50 |
| 2023-12-21 | 1,695 | 1,702.5 | 1,678 | 1,696.5 | 1,121,100 | 1,696.50 |
| 2023-12-20 | 1,677 | 1,707.5 | 1,676.5 | 1,680 | 1,491,900 | 1,680 |
| 2023-12-19 | 1,704.5 | 1,705 | 1,670.5 | 1,689.5 | 1,247,200 | 1,689.50 |
| 2023-12-18 | 1,702 | 1,707.5 | 1,672 | 1,695 | 1,405,900 | 1,695 |
| 2023-12-15 | 1,733.5 | 1,736 | 1,710.5 | 1,722.5 | 1,946,500 | 1,722.50 |
| 2023-12-14 | 1,755 | 1,758.5 | 1,730 | 1,751.5 | 1,170,900 | 1,751.50 |
| 2023-12-13 | 1,750 | 1,760.5 | 1,737 | 1,752 | 1,054,000 | 1,752 |
| 2023-12-12 | 1,752 | 1,757.5 | 1,736 | 1,751.5 | 903,200 | 1,751.50 |
| 2023-12-11 | 1,735 | 1,749 | 1,727 | 1,745 | 881,900 | 1,745 |
| 2023-12-08 | 1,732 | 1,749.5 | 1,724.5 | 1,736.5 | 1,701,400 | 1,736.50 |
| 2023-12-07 | 1,737.5 | 1,755.5 | 1,729 | 1,731.5 | 1,314,600 | 1,731.50 |
| 2023-12-06 | 1,715 | 1,741 | 1,709.5 | 1,737 | 979,300 | 1,737 |
| 2023-12-05 | 1,723 | 1,733 | 1,716.5 | 1,725.5 | 1,082,400 | 1,725.50 |
| 2023-12-04 | 1,726 | 1,730 | 1,707.5 | 1,722 | 947,300 | 1,722 |
| 2023-12-01 | 1,730 | 1,737 | 1,721 | 1,729 | 1,151,200 | 1,729 |
| 2023-11-30 | 1,733.5 | 1,738 | 1,709.5 | 1,735.5 | 2,053,300 | 1,735.50 |
| 2023-11-29 | 1,749 | 1,759 | 1,739 | 1,744 | 668,900 | 1,744 |
| 2023-11-28 | 1,760.5 | 1,762 | 1,742 | 1,758 | 839,100 | 1,758 |
| 2023-11-27 | 1,750 | 1,756 | 1,735.5 | 1,750.5 | 1,008,000 | 1,750.50 |
| 2023-11-24 | 1,778 | 1,778.5 | 1,748 | 1,750 | 820,100 | 1,750 |
| 2023-11-22 | 1,765 | 1,784 | 1,756.5 | 1,763 | 902,700 | 1,763 |
| 2023-11-21 | 1,761 | 1,776 | 1,758 | 1,770.5 | 781,300 | 1,770.50 |
| 2023-11-20 | 1,788 | 1,791.5 | 1,759.5 | 1,765 | 958,900 | 1,765 |
| 2023-11-17 | 1,754 | 1,787.5 | 1,747 | 1,784.5 | 1,309,600 | 1,784.50 |
| 2023-11-16 | 1,747.5 | 1,760 | 1,741.5 | 1,744 | 925,800 | 1,744 |
| 2023-11-15 | 1,777 | 1,777 | 1,720 | 1,746.5 | 2,228,200 | 1,746.50 |
| 2023-11-14 | 1,764.5 | 1,776.5 | 1,754 | 1,775.5 | 1,147,600 | 1,775.50 |
| 2023-11-13 | 1,780.5 | 1,781.5 | 1,751.5 | 1,763 | 1,233,300 | 1,763 |
| 2023-11-10 | 1,760 | 1,784.5 | 1,745 | 1,781 | 1,852,800 | 1,781 |
| 2023-11-09 | 1,720 | 1,760.5 | 1,710.5 | 1,760 | 3,233,900 | 1,760 |
| 2023-11-08 | 1,707 | 1,708 | 1,657.5 | 1,681 | 1,498,000 | 1,681 |
| 2023-11-07 | 1,743.5 | 1,750.5 | 1,699 | 1,699 | 1,893,100 | 1,699 |
| 2023-11-06 | 1,730 | 1,751 | 1,721.5 | 1,743.5 | 1,955,200 | 1,743.50 |
| 2023-11-02 | 1,727.5 | 1,730.5 | 1,707 | 1,709.5 | 1,343,400 | 1,709.50 |
| 2023-11-01 | 1,723 | 1,724.5 | 1,704.5 | 1,719 | 1,448,300 | 1,719 |
| 2023-10-31 | 1,686 | 1,708.5 | 1,678 | 1,700 | 1,703,900 | 1,700 |
| 2023-10-30 | 1,670 | 1,680 | 1,659.5 | 1,672 | 1,033,700 | 1,672 |
| 2023-10-27 | 1,664 | 1,681 | 1,658.5 | 1,676.5 | 1,112,800 | 1,676.50 |
| 2023-10-26 | 1,649.5 | 1,657 | 1,641 | 1,654 | 723,500 | 1,654 |
| 2023-10-25 | 1,660 | 1,668.5 | 1,651 | 1,652 | 622,000 | 1,652 |
| 2023-10-24 | 1,633 | 1,660.5 | 1,624 | 1,654 | 1,062,100 | 1,654 |
| 2023-10-23 | 1,644.5 | 1,650 | 1,628.5 | 1,634.5 | 924,600 | 1,634.50 |
| 2023-10-20 | 1,656 | 1,659 | 1,640 | 1,645 | 848,900 | 1,645 |
| 2023-10-19 | 1,623 | 1,663 | 1,621 | 1,659 | 1,070,500 | 1,659 |
| 2023-10-18 | 1,625 | 1,646.5 | 1,607.5 | 1,643.5 | 1,343,500 | 1,643.50 |
| 2023-10-17 | 1,620.5 | 1,634 | 1,612 | 1,619 | 1,107,800 | 1,619 |
| 2023-10-16 | 1,639 | 1,639 | 1,604.5 | 1,613.5 | 1,619,900 | 1,613.50 |
| 2023-10-13 | 1,657.5 | 1,668.5 | 1,652 | 1,654.5 | 1,241,300 | 1,654.50 |
| 2023-10-12 | 1,684 | 1,687 | 1,668 | 1,670 | 1,548,500 | 1,670 |
| 2023-10-11 | 1,690 | 1,699.5 | 1,682 | 1,684 | 1,192,500 | 1,684 |
| 2023-10-10 | 1,686.5 | 1,697.5 | 1,681 | 1,690 | 912,000 | 1,690 |
| 2023-10-06 | 1,680 | 1,692.5 | 1,673.5 | 1,680 | 1,044,000 | 1,680 |
| 2023-10-05 | 1,649.5 | 1,685 | 1,648.5 | 1,672 | 1,836,300 | 1,672 |
| 2023-10-04 | 1,655.5 | 1,668 | 1,641 | 1,649 | 1,841,600 | 1,649 |
| 2023-10-03 | 1,709.5 | 1,709.5 | 1,670.5 | 1,676 | 1,730,300 | 1,676 |
| 2023-10-02 | 1,724 | 1,744.5 | 1,701 | 1,701 | 1,446,800 | 1,701 |
| 2023-09-29 | 1,743.5 | 1,754.5 | 1,708 | 1,724 | 1,908,400 | 1,724 |
| 2023-09-28 | 1,765.5 | 1,767 | 1,728 | 1,733 | 2,171,000 | 1,733 |
| 2023-09-27 | 1,792 | 1,800 | 1,767.5 | 1,786 | 2,788,800 | 1,786 |
| 2023-09-26 | 1,810 | 1,810.5 | 1,798.5 | 1,802 | 1,839,900 | 1,802 |
| 2023-09-25 | 1,791.5 | 1,811.5 | 1,790.5 | 1,805.5 | 1,406,000 | 1,805.50 |
| 2023-09-22 | 1,800 | 1,811 | 1,795 | 1,796.5 | 1,468,300 | 1,796.50 |
| 2023-09-21 | 1,843 | 1,843 | 1,808 | 1,811 | 1,202,700 | 1,811 |
| 2023-09-20 | 1,845 | 1,853.5 | 1,832.5 | 1,844 | 1,151,000 | 1,844 |
| 2023-09-19 | 1,866 | 1,866 | 1,827.5 | 1,840 | 1,729,200 | 1,840 |
| 2023-09-15 | 1,869 | 1,875.5 | 1,852.5 | 1,868.5 | 2,495,000 | 1,868.50 |
| 2023-09-14 | 1,858 | 1,874 | 1,848 | 1,859.5 | 1,405,100 | 1,859.50 |
| 2023-09-13 | 1,823 | 1,854.5 | 1,815 | 1,846 | 1,343,700 | 1,846 |
| 2023-09-12 | 1,812.5 | 1,827.5 | 1,812 | 1,820.5 | 607,200 | 1,820.50 |
| 2023-09-11 | 1,828.5 | 1,836.5 | 1,804 | 1,810.5 | 880,200 | 1,810.50 |
| 2023-09-08 | 1,838.5 | 1,846 | 1,814 | 1,815 | 1,758,100 | 1,815 |
| 2023-09-07 | 1,829.5 | 1,864 | 1,828 | 1,850 | 1,239,100 | 1,850 |
| 2023-09-06 | 1,845 | 1,850 | 1,828.5 | 1,833 | 783,800 | 1,833 |
| 2023-09-05 | 1,844 | 1,851.5 | 1,831.5 | 1,843 | 1,222,200 | 1,843 |
| 2023-09-04 | 1,860 | 1,860 | 1,836.5 | 1,842 | 1,428,800 | 1,842 |
| 2023-09-01 | 1,828.5 | 1,860 | 1,816.5 | 1,856 | 1,562,200 | 1,856 |
| 2023-08-31 | 1,790 | 1,840.5 | 1,789.5 | 1,840.5 | 4,725,400 | 1,840.50 |
| 2023-08-30 | 1,791.5 | 1,803.5 | 1,784 | 1,786.5 | 1,239,300 | 1,786.50 |
| 2023-08-29 | 1,785 | 1,794.5 | 1,779 | 1,791 | 958,700 | 1,791 |
| 2023-08-28 | 1,772.5 | 1,781 | 1,751 | 1,777.5 | 1,090,700 | 1,777.50 |
| 2023-08-25 | 1,780 | 1,783 | 1,770 | 1,770 | 812,900 | 1,770 |
| 2023-08-24 | 1,777.5 | 1,798.5 | 1,774.5 | 1,787.5 | 827,400 | 1,787.50 |
| 2023-08-23 | 1,763.5 | 1,791 | 1,759 | 1,787 | 1,055,500 | 1,787 |
| 2023-08-22 | 1,760 | 1,774 | 1,754.5 | 1,766 | 882,800 | 1,766 |
| 2023-08-21 | 1,784 | 1,789.5 | 1,770 | 1,770.5 | 1,158,000 | 1,770.50 |
| 2023-08-18 | 1,790.5 | 1,791 | 1,785.5 | 1,786.5 | 517,200 | 1,786.50 |
| 2023-08-17 | 1,826.5 | 1,827 | 1,792.5 | 1,802.5 | 1,168,100 | 1,802.50 |
| 2023-08-16 | 1,820 | 1,831.5 | 1,811 | 1,830.5 | 1,054,800 | 1,830.50 |
| 2023-08-15 | 1,832 | 1,849.5 | 1,822.5 | 1,847.5 | 1,192,000 | 1,847.50 |
| 2023-08-14 | 1,857 | 1,868 | 1,831 | 1,840 | 1,677,100 | 1,840 |
| 2023-08-10 | 1,853 | 1,868.5 | 1,834 | 1,857 | 2,286,000 | 1,857 |
| 2023-08-09 | 1,837 | 1,905.5 | 1,835.5 | 1,844.5 | 4,911,100 | 1,844.50 |
| 2023-08-08 | 1,775 | 1,784 | 1,769.5 | 1,783 | 1,536,100 | 1,783 |
| 2023-08-07 | 1,763 | 1,766.5 | 1,741.5 | 1,764 | 1,201,300 | 1,764 |
| 2023-08-04 | 1,781 | 1,781.5 | 1,754 | 1,771.5 | 962,100 | 1,771.50 |
| 2023-08-03 | 1,785 | 1,793.5 | 1,775 | 1,778.5 | 1,315,500 | 1,778.50 |
| 2023-08-02 | 1,827.5 | 1,828.5 | 1,785 | 1,790.5 | 1,865,500 | 1,790.50 |
| 2023-08-01 | 1,806.5 | 1,834 | 1,795 | 1,832 | 1,788,600 | 1,832 |
| 2023-07-31 | 1,800 | 1,806.5 | 1,790.5 | 1,804.5 | 2,624,800 | 1,804.50 |
| 2023-07-28 | 1,746.5 | 1,785 | 1,738.5 | 1,781.5 | 2,301,400 | 1,781.50 |
| 2023-07-27 | 1,735 | 1,762 | 1,727.5 | 1,761 | 1,338,000 | 1,761 |
| 2023-07-26 | 1,719 | 1,734 | 1,704 | 1,734 | 1,166,600 | 1,734 |
| 2023-07-25 | 1,722.5 | 1,726 | 1,713 | 1,719.5 | 830,600 | 1,719.50 |
| 2023-07-24 | 1,720 | 1,729.5 | 1,712.5 | 1,717.5 | 975,000 | 1,717.50 |
| 2023-07-21 | 1,705.5 | 1,715 | 1,697.5 | 1,711 | 1,187,100 | 1,711 |
| 2023-07-20 | 1,705 | 1,710 | 1,692.5 | 1,701 | 783,500 | 1,701 |
| 2023-07-19 | 1,695.5 | 1,702 | 1,684.5 | 1,702 | 981,800 | 1,702 |
| 2023-07-18 | 1,681.5 | 1,698 | 1,680 | 1,683 | 829,500 | 1,683 |
| 2023-07-14 | 1,712 | 1,720 | 1,682.5 | 1,687.5 | 1,347,500 | 1,687.50 |
| 2023-07-13 | 1,691.5 | 1,704 | 1,685.5 | 1,700 | 1,016,800 | 1,700 |
| 2023-07-12 | 1,704 | 1,706 | 1,688 | 1,698 | 933,000 | 1,698 |
| 2023-07-11 | 1,700 | 1,701 | 1,684 | 1,695.5 | 1,111,700 | 1,695.50 |
| 2023-07-10 | 1,703 | 1,708 | 1,690 | 1,692 | 1,298,700 | 1,692 |
| 2023-07-07 | 1,693.5 | 1,715.5 | 1,689 | 1,703 | 1,304,400 | 1,703 |
| 2023-07-06 | 1,711.5 | 1,718.5 | 1,692 | 1,697 | 1,763,300 | 1,697 |
| 2023-07-05 | 1,711.5 | 1,720.5 | 1,707 | 1,718.5 | 1,329,000 | 1,718.50 |
| 2023-07-04 | 1,727 | 1,729.5 | 1,715.5 | 1,716 | 1,035,300 | 1,716 |
| 2023-07-03 | 1,734.5 | 1,749.5 | 1,729 | 1,730.5 | 1,386,600 | 1,730.50 |
| 2023-06-30 | 1,735 | 1,741.5 | 1,717.5 | 1,734.5 | 1,908,000 | 1,734.50 |
| 2023-06-29 | 1,772 | 1,774.5 | 1,740 | 1,745 | 1,669,800 | 1,745 |
| 2023-06-28 | 1,760 | 1,774.5 | 1,755 | 1,772 | 1,263,300 | 1,772 |
| 2023-06-27 | 1,769 | 1,769 | 1,749 | 1,764.5 | 889,800 | 1,764.50 |
| 2023-06-26 | 1,777 | 1,781.5 | 1,748.5 | 1,767 | 1,274,200 | 1,767 |
| 2023-06-23 | 1,793 | 1,806 | 1,772.5 | 1,775 | 1,580,500 | 1,775 |
| 2023-06-22 | 1,782 | 1,803 | 1,776 | 1,795.5 | 1,659,300 | 1,795.50 |
| 2023-06-21 | 1,729.5 | 1,776.5 | 1,729.5 | 1,772 | 1,367,900 | 1,772 |
| 2023-06-20 | 1,747.5 | 1,751.5 | 1,729 | 1,751.5 | 1,785,600 | 1,751.50 |
| 2023-06-19 | 1,750 | 1,752 | 1,728.5 | 1,749.5 | 2,178,700 | 1,749.50 |
| 2023-06-16 | 1,773.5 | 1,776.5 | 1,737.5 | 1,742 | 3,263,000 | 1,742 |
| 2023-06-15 | 1,809 | 1,812.5 | 1,786 | 1,786 | 1,638,000 | 1,786 |
| 2023-06-14 | 1,809 | 1,823 | 1,806 | 1,806 | 2,208,300 | 1,806 |
| 2023-06-13 | 1,798 | 1,817.5 | 1,796.5 | 1,804.5 | 2,858,100 | 1,804.50 |
| 2023-06-12 | 1,823.5 | 1,824.5 | 1,804 | 1,815.5 | 1,030,100 | 1,815.50 |
| 2023-06-09 | 1,831 | 1,833.5 | 1,810.5 | 1,823.5 | 1,875,100 | 1,823.50 |
| 2023-06-08 | 1,801 | 1,823.5 | 1,798 | 1,817 | 1,611,500 | 1,817 |
| 2023-06-07 | 1,829 | 1,837 | 1,788 | 1,795.5 | 1,643,000 | 1,795.50 |
| 2023-06-06 | 1,819 | 1,831.5 | 1,806.5 | 1,829 | 1,202,200 | 1,829 |
| 2023-06-05 | 1,830 | 1,837 | 1,819 | 1,823.5 | 1,452,900 | 1,823.50 |
| 2023-06-02 | 1,791 | 1,813 | 1,786 | 1,808 | 1,365,100 | 1,808 |
| 2023-06-01 | 1,807 | 1,821 | 1,792 | 1,796 | 1,800,000 | 1,796 |
| 2023-05-31 | 1,830 | 1,840 | 1,802 | 1,802 | 10,409,500 | 1,802 |
| 2023-05-30 | 1,871 | 1,877 | 1,834 | 1,858 | 1,442,700 | 1,858 |
| 2023-05-29 | 1,902 | 1,906 | 1,878 | 1,882 | 1,479,100 | 1,882 |
| 2023-05-26 | 1,857 | 1,901 | 1,856 | 1,892 | 1,827,800 | 1,892 |
| 2023-05-25 | 1,868 | 1,886 | 1,856 | 1,857 | 1,607,100 | 1,857 |
| 2023-05-24 | 1,940 | 1,940 | 1,881 | 1,890 | 1,628,600 | 1,890 |
| 2023-05-23 | 1,970 | 1,975 | 1,934 | 1,943 | 1,592,100 | 1,943 |
| 2023-05-22 | 1,935 | 1,971 | 1,933 | 1,968 | 1,854,700 | 1,968 |
| 2023-05-19 | 1,983 | 1,986 | 1,938 | 1,943 | 1,765,300 | 1,943 |
| 2023-05-18 | 2,030 | 2,036 | 1,996 | 1,996 | 1,442,700 | 1,996 |
| 2023-05-17 | 1,995 | 2,025 | 1,989 | 2,025 | 2,150,900 | 2,025 |
| 2023-05-16 | 1,989 | 1,997 | 1,974 | 1,995 | 1,256,600 | 1,995 |
| 2023-05-15 | 1,983 | 2,000 | 1,971 | 1,981 | 1,072,800 | 1,981 |
| 2023-05-12 | 1,985 | 1,989 | 1,950 | 1,974 | 2,232,500 | 1,974 |
| 2023-05-11 | 1,950 | 1,970 | 1,942 | 1,966 | 1,139,300 | 1,966 |
| 2023-05-10 | 1,974 | 1,975 | 1,946 | 1,955 | 1,105,700 | 1,955 |
| 2023-05-09 | 1,954 | 1,966 | 1,943 | 1,960 | 1,473,900 | 1,960 |
| 2023-05-08 | 1,950 | 1,958 | 1,936 | 1,949 | 1,627,300 | 1,949 |
| 2023-05-02 | 1,949 | 1,949 | 1,903 | 1,921 | 1,370,400 | 1,921 |
| 2023-05-01 | 1,925 | 1,950 | 1,922 | 1,949 | 1,020,300 | 1,949 |
| 2023-04-28 | 1,913 | 1,918 | 1,889 | 1,918 | 1,598,600 | 1,918 |
| 2023-04-27 | 1,896 | 1,897 | 1,875 | 1,889 | 1,290,800 | 1,889 |
| 2023-04-26 | 1,909 | 1,921 | 1,893 | 1,902 | 1,387,700 | 1,902 |
| 2023-04-25 | 1,900 | 1,922 | 1,897 | 1,906 | 1,265,400 | 1,906 |
| 2023-04-24 | 1,879 | 1,894 | 1,878 | 1,890 | 904,100 | 1,890 |
| 2023-04-21 | 1,862 | 1,871 | 1,852 | 1,870 | 1,182,000 | 1,870 |
| 2023-04-20 | 1,861 | 1,873 | 1,858 | 1,861 | 901,400 | 1,861 |
| 2023-04-19 | 1,854 | 1,866 | 1,848 | 1,865 | 1,163,800 | 1,865 |
| 2023-04-18 | 1,830 | 1,851 | 1,826 | 1,847 | 1,245,400 | 1,847 |
| 2023-04-17 | 1,812 | 1,827 | 1,804 | 1,823 | 876,500 | 1,823 |
| 2023-04-14 | 1,810 | 1,811 | 1,797 | 1,810 | 1,418,000 | 1,810 |
| 2023-04-13 | 1,805 | 1,806 | 1,794 | 1,806 | 1,053,100 | 1,806 |
| 2023-04-12 | 1,799 | 1,808 | 1,788 | 1,804 | 1,311,500 | 1,804 |
| 2023-04-11 | 1,794 | 1,798 | 1,780 | 1,794 | 1,219,700 | 1,794 |
| 2023-04-10 | 1,778 | 1,797 | 1,770 | 1,776 | 1,304,400 | 1,776 |
| 2023-04-07 | 1,779 | 1,782 | 1,766 | 1,768 | 1,063,100 | 1,768 |
| 2023-04-06 | 1,775 | 1,789 | 1,766 | 1,775 | 1,825,600 | 1,775 |
| 2023-04-05 | 1,796 | 1,799 | 1,776 | 1,784 | 1,525,700 | 1,784 |
| 2023-04-04 | 1,786 | 1,800 | 1,774 | 1,800 | 2,106,400 | 1,800 |
| 2023-04-03 | 1,770 | 1,788 | 1,764 | 1,785 | 1,376,300 | 1,785 |
| 2023-03-31 | 1,760 | 1,766 | 1,744 | 1,762 | 2,002,700 | 1,762 |
| 2023-03-30 | 1,745 | 1,763 | 1,739 | 1,762 | 1,813,400 | 1,762 |
| 2023-03-29 | 1,747 | 1,768 | 1,745 | 1,768 | 2,999,900 | 1,768 |
| 2023-03-28 | 1,750 | 1,754 | 1,727 | 1,739 | 1,547,100 | 1,739 |
| 2023-03-27 | 1,730 | 1,745 | 1,730 | 1,740 | 1,663,500 | 1,740 |
| 2023-03-24 | 1,704 | 1,721 | 1,697 | 1,719 | 1,181,800 | 1,719 |
| 2023-03-23 | 1,714 | 1,720 | 1,703 | 1,711 | 1,276,400 | 1,711 |
| 2023-03-22 | 1,690 | 1,720 | 1,689 | 1,711 | 1,493,700 | 1,711 |
| 2023-03-20 | 1,695 | 1,695 | 1,668 | 1,677 | 1,588,200 | 1,677 |
| 2023-03-17 | 1,685 | 1,721 | 1,683 | 1,697 | 5,727,200 | 1,697 |
| 2023-03-16 | 1,678 | 1,684 | 1,664 | 1,670 | 1,708,100 | 1,670 |
| 2023-03-15 | 1,715 | 1,719 | 1,688 | 1,695 | 1,713,800 | 1,695 |
| 2023-03-14 | 1,705 | 1,723 | 1,686 | 1,713 | 2,139,500 | 1,713 |
| 2023-03-13 | 1,733 | 1,738 | 1,706 | 1,721 | 1,259,300 | 1,721 |
| 2023-03-10 | 1,739 | 1,750 | 1,733 | 1,733 | 2,122,200 | 1,733 |
| 2023-03-09 | 1,759 | 1,790 | 1,753 | 1,767 | 1,995,800 | 1,767 |
| 2023-03-08 | 1,721 | 1,760 | 1,718 | 1,759 | 2,046,200 | 1,759 |
| 2023-03-07 | 1,714 | 1,723 | 1,712 | 1,719 | 1,243,700 | 1,719 |
| 2023-03-06 | 1,700 | 1,716 | 1,696 | 1,707 | 2,254,300 | 1,707 |
| 2023-03-03 | 1,685 | 1,695 | 1,678 | 1,689 | 2,180,100 | 1,689 |
| 2023-03-02 | 1,660 | 1,675 | 1,656 | 1,675 | 1,686,400 | 1,675 |
| 2023-03-01 | 1,637 | 1,655 | 1,627 | 1,650 | 1,715,000 | 1,650 |
| 2023-02-28 | 1,643 | 1,657 | 1,637 | 1,640 | 2,692,200 | 1,640 |
| 2023-02-27 | 1,631 | 1,645 | 1,625 | 1,645 | 1,111,100 | 1,645 |
| 2023-02-24 | 1,616 | 1,634 | 1,603 | 1,633 | 1,407,900 | 1,633 |
| 2023-02-22 | 1,618 | 1,621 | 1,599 | 1,609 | 1,253,700 | 1,609 |
| 2023-02-21 | 1,617 | 1,618 | 1,606 | 1,615 | 1,003,700 | 1,615 |
| 2023-02-20 | 1,610 | 1,635 | 1,608 | 1,631 | 2,021,900 | 1,631 |
| 2023-02-17 | 1,575 | 1,583 | 1,571 | 1,574 | 854,500 | 1,574 |
| 2023-02-16 | 1,589 | 1,593 | 1,581 | 1,582 | 934,700 | 1,582 |
| 2023-02-15 | 1,592 | 1,597 | 1,585 | 1,587 | 938,100 | 1,587 |
| 2023-02-14 | 1,605 | 1,611 | 1,587 | 1,592 | 1,329,300 | 1,592 |
| 2023-02-13 | 1,616 | 1,616 | 1,597 | 1,607 | 995,800 | 1,607 |
| 2023-02-10 | 1,625 | 1,625 | 1,604 | 1,613 | 1,070,700 | 1,613 |
| 2023-02-09 | 1,627 | 1,629 | 1,619 | 1,623 | 697,200 | 1,623 |
| 2023-02-08 | 1,614 | 1,632 | 1,604 | 1,629 | 1,034,100 | 1,629 |
| 2023-02-07 | 1,634 | 1,638 | 1,614 | 1,614 | 866,500 | 1,614 |
| 2023-02-06 | 1,631 | 1,639 | 1,620 | 1,626 | 1,063,100 | 1,626 |
| 2023-02-03 | 1,610 | 1,621 | 1,604 | 1,621 | 1,066,500 | 1,621 |
| 2023-02-02 | 1,643 | 1,647 | 1,620 | 1,621 | 891,600 | 1,621 |
| 2023-02-01 | 1,667 | 1,669 | 1,631 | 1,631 | 1,308,500 | 1,631 |
| 2023-01-31 | 1,690 | 1,695 | 1,657 | 1,668 | 1,596,100 | 1,668 |
| 2023-01-30 | 1,656 | 1,677 | 1,647 | 1,677 | 1,347,000 | 1,677 |
| 2023-01-27 | 1,656 | 1,661 | 1,646 | 1,656 | 703,700 | 1,656 |
| 2023-01-26 | 1,665 | 1,670 | 1,656 | 1,656 | 679,000 | 1,656 |
| 2023-01-25 | 1,655 | 1,673 | 1,648 | 1,657 | 804,500 | 1,657 |
| 2023-01-24 | 1,635 | 1,652 | 1,626 | 1,650 | 1,144,300 | 1,650 |
| 2023-01-23 | 1,643 | 1,643 | 1,623 | 1,633 | 839,800 | 1,633 |
| 2023-01-20 | 1,630 | 1,637 | 1,611 | 1,637 | 1,014,300 | 1,637 |
| 2023-01-19 | 1,631 | 1,642 | 1,624 | 1,626 | 898,000 | 1,626 |
| 2023-01-18 | 1,615 | 1,643 | 1,598 | 1,641 | 1,158,400 | 1,641 |
| 2023-01-17 | 1,606 | 1,614 | 1,601 | 1,609 | 1,137,800 | 1,609 |
| 2023-01-16 | 1,590 | 1,603 | 1,580 | 1,601 | 1,088,200 | 1,601 |
| 2023-01-13 | 1,580 | 1,593 | 1,571 | 1,592 | 1,092,000 | 1,592 |
| 2023-01-12 | 1,593 | 1,598 | 1,571 | 1,580 | 1,101,300 | 1,580 |
| 2023-01-11 | 1,598 | 1,608 | 1,585 | 1,594 | 1,015,800 | 1,594 |
| 2023-01-10 | 1,611 | 1,627 | 1,599 | 1,600 | 1,002,300 | 1,600 |
| 2023-01-06 | 1,611 | 1,619 | 1,603 | 1,606 | 1,338,800 | 1,606 |
| 2023-01-05 | 1,633 | 1,633 | 1,606 | 1,617 | 1,336,300 | 1,617 |
| 2023-01-04 | 1,655 | 1,657 | 1,633 | 1,640 | 1,198,600 | 1,640 |
分割・併合履歴 ： [2017-07-27]1株→0.5株 [1989-03-28]1株→1.04株 [1987-09-26]1株→1.07株 [1984-03-28]1株→1.1株
