9006 京浜急行電鉄(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 | 1,290 | 1,293 | 1,280 | 1,288.5 | 420,700 | 1,288.50 |
| 2023-12-28 | 1,279.5 | 1,289.5 | 1,279 | 1,289.5 | 284,600 | 1,289.50 |
| 2023-12-27 | 1,275 | 1,289.5 | 1,270.5 | 1,286 | 593,000 | 1,286 |
| 2023-12-26 | 1,270 | 1,273 | 1,261 | 1,272.5 | 496,700 | 1,272.50 |
| 2023-12-25 | 1,279 | 1,280.5 | 1,267 | 1,272 | 309,200 | 1,272 |
| 2023-12-22 | 1,274.5 | 1,281 | 1,266.5 | 1,273.5 | 361,900 | 1,273.50 |
| 2023-12-21 | 1,261 | 1,272 | 1,258 | 1,269 | 381,600 | 1,269 |
| 2023-12-20 | 1,258 | 1,266 | 1,255.5 | 1,261 | 631,800 | 1,261 |
| 2023-12-19 | 1,280.5 | 1,281.5 | 1,259 | 1,262.5 | 650,600 | 1,262.50 |
| 2023-12-18 | 1,286 | 1,292.5 | 1,266.5 | 1,282 | 670,200 | 1,282 |
| 2023-12-15 | 1,309 | 1,309 | 1,286 | 1,296.5 | 943,100 | 1,296.50 |
| 2023-12-14 | 1,310 | 1,315 | 1,299.5 | 1,313 | 828,200 | 1,313 |
| 2023-12-13 | 1,302.5 | 1,310.5 | 1,296.5 | 1,305 | 712,700 | 1,305 |
| 2023-12-12 | 1,295 | 1,297 | 1,286 | 1,296 | 707,500 | 1,296 |
| 2023-12-11 | 1,273 | 1,288.5 | 1,269 | 1,286 | 601,000 | 1,286 |
| 2023-12-08 | 1,286 | 1,286.5 | 1,263.5 | 1,273 | 888,800 | 1,273 |
| 2023-12-07 | 1,279.5 | 1,292.5 | 1,275 | 1,277 | 753,400 | 1,277 |
| 2023-12-06 | 1,260 | 1,284.5 | 1,259 | 1,281.5 | 695,500 | 1,281.50 |
| 2023-12-05 | 1,251.5 | 1,270 | 1,249.5 | 1,263 | 828,000 | 1,263 |
| 2023-12-04 | 1,258 | 1,262 | 1,250.5 | 1,255.5 | 673,400 | 1,255.50 |
| 2023-12-01 | 1,268 | 1,270 | 1,259.5 | 1,259.5 | 757,900 | 1,259.50 |
| 2023-11-30 | 1,268 | 1,268.5 | 1,250.5 | 1,262 | 1,263,800 | 1,262 |
| 2023-11-29 | 1,291 | 1,292 | 1,279 | 1,279 | 694,500 | 1,279 |
| 2023-11-28 | 1,297.5 | 1,299 | 1,289.5 | 1,298 | 427,300 | 1,298 |
| 2023-11-27 | 1,308.5 | 1,308.5 | 1,291.5 | 1,295 | 590,700 | 1,295 |
| 2023-11-24 | 1,310.5 | 1,310.5 | 1,293 | 1,302.5 | 543,500 | 1,302.50 |
| 2023-11-22 | 1,311 | 1,320.5 | 1,303.5 | 1,304.5 | 770,600 | 1,304.50 |
| 2023-11-21 | 1,309 | 1,317.5 | 1,307.5 | 1,312 | 592,700 | 1,312 |
| 2023-11-20 | 1,330 | 1,332 | 1,313.5 | 1,315.5 | 556,300 | 1,315.50 |
| 2023-11-17 | 1,304 | 1,331.5 | 1,302.5 | 1,331.5 | 793,100 | 1,331.50 |
| 2023-11-16 | 1,319.5 | 1,320 | 1,303 | 1,307.5 | 583,300 | 1,307.50 |
| 2023-11-15 | 1,333 | 1,333 | 1,302 | 1,318 | 1,044,800 | 1,318 |
| 2023-11-14 | 1,340.5 | 1,342.5 | 1,322 | 1,331 | 999,800 | 1,331 |
| 2023-11-13 | 1,300 | 1,344.5 | 1,300 | 1,339 | 2,372,200 | 1,339 |
| 2023-11-10 | 1,275 | 1,285.5 | 1,260 | 1,280 | 901,500 | 1,280 |
| 2023-11-09 | 1,269 | 1,277.5 | 1,261.5 | 1,277.5 | 652,500 | 1,277.50 |
| 2023-11-08 | 1,285.5 | 1,288.5 | 1,265.5 | 1,269 | 660,700 | 1,269 |
| 2023-11-07 | 1,306 | 1,308.5 | 1,282.5 | 1,285 | 726,400 | 1,285 |
| 2023-11-06 | 1,312.5 | 1,313 | 1,301 | 1,308.5 | 928,600 | 1,308.50 |
| 2023-11-02 | 1,296.5 | 1,302 | 1,290.5 | 1,299 | 779,400 | 1,299 |
| 2023-11-01 | 1,290 | 1,293.5 | 1,278 | 1,288 | 1,086,200 | 1,288 |
| 2023-10-31 | 1,257.5 | 1,279 | 1,254.5 | 1,278 | 870,100 | 1,278 |
| 2023-10-30 | 1,250 | 1,261.5 | 1,244 | 1,250 | 2,649,600 | 1,250 |
| 2023-10-27 | 1,254 | 1,260.5 | 1,249 | 1,260 | 614,400 | 1,260 |
| 2023-10-26 | 1,250 | 1,254.5 | 1,239 | 1,251 | 564,100 | 1,251 |
| 2023-10-25 | 1,260 | 1,263 | 1,245 | 1,247 | 691,300 | 1,247 |
| 2023-10-24 | 1,235 | 1,264.5 | 1,234.5 | 1,261.5 | 755,300 | 1,261.50 |
| 2023-10-23 | 1,253.5 | 1,256 | 1,238.5 | 1,239.5 | 609,100 | 1,239.50 |
| 2023-10-20 | 1,237 | 1,247 | 1,234 | 1,243.5 | 592,500 | 1,243.50 |
| 2023-10-19 | 1,227.5 | 1,252 | 1,224.5 | 1,242.5 | 712,100 | 1,242.50 |
| 2023-10-18 | 1,211 | 1,233.5 | 1,208 | 1,232 | 635,800 | 1,232 |
| 2023-10-17 | 1,222.5 | 1,229 | 1,205 | 1,211 | 684,200 | 1,211 |
| 2023-10-16 | 1,241 | 1,241 | 1,204 | 1,208.5 | 1,020,900 | 1,208.50 |
| 2023-10-13 | 1,235 | 1,248 | 1,234 | 1,247.5 | 506,600 | 1,247.50 |
| 2023-10-12 | 1,246 | 1,251 | 1,233 | 1,244 | 739,700 | 1,244 |
| 2023-10-11 | 1,245.5 | 1,254.5 | 1,243 | 1,246.5 | 585,500 | 1,246.50 |
| 2023-10-10 | 1,246 | 1,248 | 1,236.5 | 1,244 | 711,800 | 1,244 |
| 2023-10-06 | 1,227 | 1,244.5 | 1,226 | 1,234 | 864,600 | 1,234 |
| 2023-10-05 | 1,205 | 1,226.5 | 1,201.5 | 1,224 | 911,400 | 1,224 |
| 2023-10-04 | 1,219.5 | 1,221.5 | 1,203.5 | 1,205 | 1,212,900 | 1,205 |
| 2023-10-03 | 1,257 | 1,260.5 | 1,220 | 1,222.5 | 1,703,100 | 1,222.50 |
| 2023-10-02 | 1,272 | 1,284.5 | 1,258 | 1,262.5 | 773,900 | 1,262.50 |
| 2023-09-29 | 1,289 | 1,296 | 1,264 | 1,270.5 | 1,032,100 | 1,270.50 |
| 2023-09-28 | 1,297.5 | 1,299.5 | 1,266.5 | 1,274.5 | 2,138,000 | 1,274.50 |
| 2023-09-27 | 1,315.5 | 1,320 | 1,299 | 1,318 | 2,005,000 | 1,318 |
| 2023-09-26 | 1,320.5 | 1,326 | 1,312.5 | 1,322 | 1,074,500 | 1,322 |
| 2023-09-25 | 1,316 | 1,324.5 | 1,310 | 1,319 | 907,500 | 1,319 |
| 2023-09-22 | 1,317.5 | 1,328 | 1,315 | 1,315.5 | 828,600 | 1,315.50 |
| 2023-09-21 | 1,349.5 | 1,352.5 | 1,318.5 | 1,319 | 1,107,800 | 1,319 |
| 2023-09-20 | 1,361.5 | 1,366 | 1,348.5 | 1,352.5 | 752,900 | 1,352.50 |
| 2023-09-19 | 1,380.5 | 1,381 | 1,348 | 1,358 | 1,014,900 | 1,358 |
| 2023-09-15 | 1,384 | 1,386.5 | 1,374 | 1,381 | 1,070,300 | 1,381 |
| 2023-09-14 | 1,395 | 1,398 | 1,377.5 | 1,381 | 680,400 | 1,381 |
| 2023-09-13 | 1,386.5 | 1,392 | 1,380 | 1,387 | 742,500 | 1,387 |
| 2023-09-12 | 1,362 | 1,378.5 | 1,362 | 1,378.5 | 349,300 | 1,378.50 |
| 2023-09-11 | 1,368 | 1,378.5 | 1,354 | 1,361.5 | 503,900 | 1,361.50 |
| 2023-09-08 | 1,369 | 1,386.5 | 1,356.5 | 1,361 | 908,800 | 1,361 |
| 2023-09-07 | 1,347.5 | 1,369 | 1,342.5 | 1,365 | 814,000 | 1,365 |
| 2023-09-06 | 1,353 | 1,356 | 1,340 | 1,346 | 639,400 | 1,346 |
| 2023-09-05 | 1,354.5 | 1,364 | 1,349 | 1,355.5 | 669,800 | 1,355.50 |
| 2023-09-04 | 1,352.5 | 1,356.5 | 1,345.5 | 1,355.5 | 677,300 | 1,355.50 |
| 2023-09-01 | 1,336 | 1,352 | 1,333.5 | 1,350.5 | 650,300 | 1,350.50 |
| 2023-08-31 | 1,328 | 1,348.5 | 1,327.5 | 1,343.5 | 983,900 | 1,343.50 |
| 2023-08-30 | 1,329.5 | 1,334.5 | 1,320.5 | 1,328 | 523,600 | 1,328 |
| 2023-08-29 | 1,313 | 1,334 | 1,313 | 1,330 | 742,600 | 1,330 |
| 2023-08-28 | 1,315 | 1,317 | 1,298 | 1,310.5 | 645,400 | 1,310.50 |
| 2023-08-25 | 1,300 | 1,311.5 | 1,296.5 | 1,311 | 543,900 | 1,311 |
| 2023-08-24 | 1,310 | 1,315 | 1,305 | 1,306.5 | 494,800 | 1,306.50 |
| 2023-08-23 | 1,298.5 | 1,318 | 1,298.5 | 1,317.5 | 553,200 | 1,317.50 |
| 2023-08-22 | 1,301 | 1,306 | 1,299 | 1,303 | 472,700 | 1,303 |
| 2023-08-21 | 1,296 | 1,309 | 1,295.5 | 1,306 | 562,300 | 1,306 |
| 2023-08-18 | 1,292.5 | 1,298 | 1,286 | 1,289.5 | 595,000 | 1,289.50 |
| 2023-08-17 | 1,310 | 1,312 | 1,291.5 | 1,296 | 794,100 | 1,296 |
| 2023-08-16 | 1,309.5 | 1,316.5 | 1,300 | 1,312 | 775,800 | 1,312 |
| 2023-08-15 | 1,317 | 1,326 | 1,310.5 | 1,323 | 751,600 | 1,323 |
| 2023-08-14 | 1,335 | 1,339.5 | 1,319.5 | 1,326 | 658,900 | 1,326 |
| 2023-08-10 | 1,315 | 1,334.5 | 1,313 | 1,333.5 | 1,033,400 | 1,333.50 |
| 2023-08-09 | 1,300 | 1,319.5 | 1,296 | 1,311.5 | 745,800 | 1,311.50 |
| 2023-08-08 | 1,290 | 1,301.5 | 1,287.5 | 1,301 | 883,700 | 1,301 |
| 2023-08-07 | 1,302 | 1,302.5 | 1,285.5 | 1,286.5 | 1,034,200 | 1,286.50 |
| 2023-08-04 | 1,307.5 | 1,313.5 | 1,299 | 1,302.5 | 706,700 | 1,302.50 |
| 2023-08-03 | 1,330 | 1,330 | 1,313 | 1,313.5 | 793,700 | 1,313.50 |
| 2023-08-02 | 1,350 | 1,355.5 | 1,330 | 1,335 | 758,100 | 1,335 |
| 2023-08-01 | 1,348.5 | 1,362.5 | 1,345.5 | 1,359.5 | 474,900 | 1,359.50 |
| 2023-07-31 | 1,361 | 1,376 | 1,346 | 1,351.5 | 862,900 | 1,351.50 |
| 2023-07-28 | 1,334 | 1,352 | 1,324.5 | 1,349.5 | 832,700 | 1,349.50 |
| 2023-07-27 | 1,335 | 1,343 | 1,328.5 | 1,343 | 676,800 | 1,343 |
| 2023-07-26 | 1,320 | 1,329 | 1,309 | 1,329 | 614,900 | 1,329 |
| 2023-07-25 | 1,321 | 1,323.5 | 1,317 | 1,319.5 | 389,600 | 1,319.50 |
| 2023-07-24 | 1,321 | 1,324 | 1,316.5 | 1,321 | 383,200 | 1,321 |
| 2023-07-21 | 1,309 | 1,323 | 1,303 | 1,318.5 | 725,200 | 1,318.50 |
| 2023-07-20 | 1,307 | 1,309.5 | 1,300 | 1,306 | 393,400 | 1,306 |
| 2023-07-19 | 1,299 | 1,307 | 1,293 | 1,307 | 499,900 | 1,307 |
| 2023-07-18 | 1,291 | 1,295.5 | 1,286 | 1,290.5 | 498,200 | 1,290.50 |
| 2023-07-14 | 1,307 | 1,308.5 | 1,292.5 | 1,300 | 641,900 | 1,300 |
| 2023-07-13 | 1,302 | 1,308 | 1,288 | 1,302.5 | 636,100 | 1,302.50 |
| 2023-07-12 | 1,304 | 1,309 | 1,295.5 | 1,306 | 577,100 | 1,306 |
| 2023-07-11 | 1,302 | 1,307 | 1,294 | 1,297.5 | 489,900 | 1,297.50 |
| 2023-07-10 | 1,292 | 1,303 | 1,286 | 1,297 | 746,900 | 1,297 |
| 2023-07-07 | 1,285 | 1,298.5 | 1,277 | 1,291.5 | 660,900 | 1,291.50 |
| 2023-07-06 | 1,290.5 | 1,296 | 1,280 | 1,284 | 592,300 | 1,284 |
| 2023-07-05 | 1,293.5 | 1,296 | 1,285.5 | 1,290.5 | 543,000 | 1,290.50 |
| 2023-07-04 | 1,294.5 | 1,299 | 1,288 | 1,297 | 761,400 | 1,297 |
| 2023-07-03 | 1,276 | 1,303 | 1,276 | 1,302 | 1,149,400 | 1,302 |
| 2023-06-30 | 1,278 | 1,279 | 1,262 | 1,272 | 974,300 | 1,272 |
| 2023-06-29 | 1,298 | 1,301.5 | 1,276.5 | 1,278 | 759,600 | 1,278 |
| 2023-06-28 | 1,283.5 | 1,299.5 | 1,282.5 | 1,299 | 481,500 | 1,299 |
| 2023-06-27 | 1,295.5 | 1,295.5 | 1,279.5 | 1,286 | 424,900 | 1,286 |
| 2023-06-26 | 1,296 | 1,297 | 1,276 | 1,287 | 637,600 | 1,287 |
| 2023-06-23 | 1,299 | 1,310.5 | 1,293.5 | 1,296 | 590,400 | 1,296 |
| 2023-06-22 | 1,295 | 1,313 | 1,291 | 1,304 | 647,800 | 1,304 |
| 2023-06-21 | 1,276 | 1,294.5 | 1,275 | 1,293.5 | 681,700 | 1,293.50 |
| 2023-06-20 | 1,278 | 1,289.5 | 1,276.5 | 1,283 | 819,200 | 1,283 |
| 2023-06-19 | 1,282 | 1,295 | 1,275 | 1,288 | 888,000 | 1,288 |
| 2023-06-16 | 1,300 | 1,300.5 | 1,273 | 1,274.5 | 2,328,000 | 1,274.50 |
| 2023-06-15 | 1,319 | 1,322 | 1,302 | 1,302 | 856,800 | 1,302 |
| 2023-06-14 | 1,316.5 | 1,327 | 1,314 | 1,321 | 541,900 | 1,321 |
| 2023-06-13 | 1,320 | 1,326 | 1,314.5 | 1,316.5 | 688,500 | 1,316.50 |
| 2023-06-12 | 1,324.5 | 1,326 | 1,313.5 | 1,318 | 606,200 | 1,318 |
| 2023-06-09 | 1,325 | 1,330 | 1,315 | 1,326.5 | 783,700 | 1,326.50 |
| 2023-06-08 | 1,315 | 1,334.5 | 1,315 | 1,323.5 | 581,100 | 1,323.50 |
| 2023-06-07 | 1,329 | 1,335.5 | 1,306 | 1,313.5 | 788,100 | 1,313.50 |
| 2023-06-06 | 1,314 | 1,323.5 | 1,308 | 1,317.5 | 431,400 | 1,317.50 |
| 2023-06-05 | 1,330 | 1,335 | 1,319.5 | 1,320 | 488,800 | 1,320 |
| 2023-06-02 | 1,303 | 1,319 | 1,302 | 1,316 | 418,200 | 1,316 |
| 2023-06-01 | 1,311 | 1,323 | 1,306 | 1,307 | 466,200 | 1,307 |
| 2023-05-31 | 1,300 | 1,315 | 1,293 | 1,312 | 967,800 | 1,312 |
| 2023-05-30 | 1,323 | 1,324 | 1,303 | 1,313 | 631,900 | 1,313 |
| 2023-05-29 | 1,344 | 1,349 | 1,328 | 1,329 | 606,300 | 1,329 |
| 2023-05-26 | 1,310 | 1,345 | 1,309 | 1,342 | 754,700 | 1,342 |
| 2023-05-25 | 1,321 | 1,337 | 1,318 | 1,319 | 657,700 | 1,319 |
| 2023-05-24 | 1,365 | 1,365 | 1,337 | 1,338 | 685,400 | 1,338 |
| 2023-05-23 | 1,377 | 1,383 | 1,362 | 1,368 | 870,000 | 1,368 |
| 2023-05-22 | 1,355 | 1,373 | 1,346 | 1,373 | 598,500 | 1,373 |
| 2023-05-19 | 1,380 | 1,382 | 1,356 | 1,357 | 880,000 | 1,357 |
| 2023-05-18 | 1,408 | 1,412 | 1,381 | 1,383 | 1,184,400 | 1,383 |
| 2023-05-17 | 1,388 | 1,397 | 1,381 | 1,397 | 734,100 | 1,397 |
| 2023-05-16 | 1,370 | 1,392 | 1,362 | 1,392 | 872,100 | 1,392 |
| 2023-05-15 | 1,365 | 1,371 | 1,350 | 1,365 | 810,600 | 1,365 |
| 2023-05-12 | 1,325 | 1,357 | 1,325 | 1,355 | 1,110,000 | 1,355 |
| 2023-05-11 | 1,331 | 1,345 | 1,316 | 1,328 | 1,467,400 | 1,328 |
| 2023-05-10 | 1,349 | 1,349 | 1,328 | 1,341 | 832,100 | 1,341 |
| 2023-05-09 | 1,341 | 1,348 | 1,331 | 1,342 | 611,000 | 1,342 |
| 2023-05-08 | 1,340 | 1,361 | 1,337 | 1,341 | 628,100 | 1,341 |
| 2023-05-02 | 1,351 | 1,351 | 1,327 | 1,334 | 653,800 | 1,334 |
| 2023-05-01 | 1,329 | 1,355 | 1,328 | 1,348 | 987,200 | 1,348 |
| 2023-04-28 | 1,313 | 1,320 | 1,307 | 1,320 | 632,700 | 1,320 |
| 2023-04-27 | 1,310 | 1,313 | 1,288 | 1,297 | 858,600 | 1,297 |
| 2023-04-26 | 1,322 | 1,333 | 1,308 | 1,318 | 613,700 | 1,318 |
| 2023-04-25 | 1,341 | 1,346 | 1,329 | 1,331 | 571,000 | 1,331 |
| 2023-04-24 | 1,324 | 1,339 | 1,321 | 1,329 | 617,100 | 1,329 |
| 2023-04-21 | 1,314 | 1,317 | 1,306 | 1,312 | 392,200 | 1,312 |
| 2023-04-20 | 1,311 | 1,327 | 1,309 | 1,313 | 690,500 | 1,313 |
| 2023-04-19 | 1,295 | 1,312 | 1,289 | 1,312 | 646,000 | 1,312 |
| 2023-04-18 | 1,290 | 1,300 | 1,285 | 1,296 | 533,900 | 1,296 |
| 2023-04-17 | 1,283 | 1,291 | 1,277 | 1,284 | 440,400 | 1,284 |
| 2023-04-14 | 1,288 | 1,288 | 1,278 | 1,282 | 402,200 | 1,282 |
| 2023-04-13 | 1,286 | 1,287 | 1,268 | 1,281 | 653,100 | 1,281 |
| 2023-04-12 | 1,296 | 1,301 | 1,286 | 1,289 | 516,200 | 1,289 |
| 2023-04-11 | 1,290 | 1,295 | 1,281 | 1,291 | 462,200 | 1,291 |
| 2023-04-10 | 1,281 | 1,300 | 1,281 | 1,288 | 504,000 | 1,288 |
| 2023-04-07 | 1,280 | 1,285 | 1,274 | 1,274 | 347,200 | 1,274 |
| 2023-04-06 | 1,277 | 1,295 | 1,271 | 1,273 | 664,000 | 1,273 |
| 2023-04-05 | 1,300 | 1,301 | 1,281 | 1,282 | 564,000 | 1,282 |
| 2023-04-04 | 1,285 | 1,303 | 1,279 | 1,302 | 769,600 | 1,302 |
| 2023-04-03 | 1,270 | 1,281 | 1,270 | 1,281 | 631,800 | 1,281 |
| 2023-03-31 | 1,267 | 1,269 | 1,253 | 1,259 | 653,100 | 1,259 |
| 2023-03-30 | 1,257 | 1,265 | 1,247 | 1,260 | 917,100 | 1,260 |
| 2023-03-29 | 1,242 | 1,267 | 1,242 | 1,267 | 1,820,000 | 1,267 |
| 2023-03-28 | 1,253 | 1,259 | 1,240 | 1,248 | 613,600 | 1,248 |
| 2023-03-27 | 1,245 | 1,263 | 1,242 | 1,253 | 888,400 | 1,253 |
| 2023-03-24 | 1,229 | 1,238 | 1,221 | 1,236 | 618,000 | 1,236 |
| 2023-03-23 | 1,225 | 1,236 | 1,222 | 1,231 | 403,700 | 1,231 |
| 2023-03-22 | 1,242 | 1,253 | 1,228 | 1,232 | 541,000 | 1,232 |
| 2023-03-20 | 1,251 | 1,251 | 1,223 | 1,224 | 660,300 | 1,224 |
| 2023-03-17 | 1,220 | 1,258 | 1,220 | 1,258 | 927,000 | 1,258 |
| 2023-03-16 | 1,228 | 1,239 | 1,220 | 1,220 | 620,700 | 1,220 |
| 2023-03-15 | 1,250 | 1,258 | 1,238 | 1,244 | 708,900 | 1,244 |
| 2023-03-14 | 1,254 | 1,269 | 1,245 | 1,255 | 803,200 | 1,255 |
| 2023-03-13 | 1,269 | 1,281 | 1,257 | 1,270 | 537,100 | 1,270 |
| 2023-03-10 | 1,283 | 1,286 | 1,270 | 1,271 | 845,800 | 1,271 |
| 2023-03-09 | 1,299 | 1,306 | 1,293 | 1,297 | 652,600 | 1,297 |
| 2023-03-08 | 1,280 | 1,298 | 1,278 | 1,297 | 617,900 | 1,297 |
| 2023-03-07 | 1,275 | 1,286 | 1,275 | 1,281 | 507,200 | 1,281 |
| 2023-03-06 | 1,275 | 1,281 | 1,270 | 1,271 | 581,500 | 1,271 |
| 2023-03-03 | 1,257 | 1,269 | 1,257 | 1,269 | 637,500 | 1,269 |
| 2023-03-02 | 1,257 | 1,263 | 1,253 | 1,257 | 435,200 | 1,257 |
| 2023-03-01 | 1,260 | 1,265 | 1,251 | 1,255 | 601,400 | 1,255 |
| 2023-02-28 | 1,265 | 1,280 | 1,264 | 1,269 | 548,600 | 1,269 |
| 2023-02-27 | 1,253 | 1,262 | 1,245 | 1,262 | 478,300 | 1,262 |
| 2023-02-24 | 1,242 | 1,257 | 1,232 | 1,253 | 549,900 | 1,253 |
| 2023-02-22 | 1,246 | 1,249 | 1,233 | 1,236 | 620,800 | 1,236 |
| 2023-02-21 | 1,273 | 1,273 | 1,244 | 1,244 | 1,070,900 | 1,244 |
| 2023-02-20 | 1,271 | 1,279 | 1,265 | 1,272 | 440,600 | 1,272 |
| 2023-02-17 | 1,272 | 1,276 | 1,261 | 1,263 | 702,200 | 1,263 |
| 2023-02-16 | 1,288 | 1,289 | 1,276 | 1,278 | 421,900 | 1,278 |
| 2023-02-15 | 1,281 | 1,292 | 1,274 | 1,286 | 399,700 | 1,286 |
| 2023-02-14 | 1,275 | 1,287 | 1,266 | 1,286 | 1,134,200 | 1,286 |
| 2023-02-13 | 1,288 | 1,291 | 1,274 | 1,284 | 651,200 | 1,284 |
| 2023-02-10 | 1,298 | 1,301 | 1,286 | 1,286 | 824,300 | 1,286 |
| 2023-02-09 | 1,314 | 1,316 | 1,303 | 1,304 | 399,200 | 1,304 |
| 2023-02-08 | 1,303 | 1,319 | 1,297 | 1,318 | 632,700 | 1,318 |
| 2023-02-07 | 1,324 | 1,327 | 1,303 | 1,303 | 502,500 | 1,303 |
| 2023-02-06 | 1,313 | 1,317 | 1,305 | 1,314 | 620,600 | 1,314 |
| 2023-02-03 | 1,300 | 1,308 | 1,282 | 1,308 | 808,300 | 1,308 |
| 2023-02-02 | 1,315 | 1,326 | 1,302 | 1,308 | 725,100 | 1,308 |
| 2023-02-01 | 1,347 | 1,350 | 1,315 | 1,315 | 753,100 | 1,315 |
| 2023-01-31 | 1,340 | 1,347 | 1,335 | 1,345 | 522,800 | 1,345 |
| 2023-01-30 | 1,343 | 1,352 | 1,333 | 1,335 | 523,800 | 1,335 |
| 2023-01-27 | 1,352 | 1,352 | 1,339 | 1,340 | 335,600 | 1,340 |
| 2023-01-26 | 1,348 | 1,356 | 1,347 | 1,352 | 223,400 | 1,352 |
| 2023-01-25 | 1,354 | 1,367 | 1,346 | 1,348 | 444,100 | 1,348 |
| 2023-01-24 | 1,344 | 1,353 | 1,337 | 1,353 | 563,300 | 1,353 |
| 2023-01-23 | 1,358 | 1,361 | 1,335 | 1,345 | 472,000 | 1,345 |
| 2023-01-20 | 1,328 | 1,353 | 1,318 | 1,349 | 589,800 | 1,349 |
| 2023-01-19 | 1,319 | 1,337 | 1,317 | 1,323 | 347,800 | 1,323 |
| 2023-01-18 | 1,305 | 1,331 | 1,295 | 1,322 | 567,100 | 1,322 |
| 2023-01-17 | 1,322 | 1,326 | 1,305 | 1,305 | 447,400 | 1,305 |
| 2023-01-16 | 1,321 | 1,328 | 1,315 | 1,319 | 337,900 | 1,319 |
| 2023-01-13 | 1,320 | 1,330 | 1,314 | 1,321 | 479,500 | 1,321 |
| 2023-01-12 | 1,334 | 1,334 | 1,316 | 1,322 | 602,700 | 1,322 |
| 2023-01-11 | 1,339 | 1,347 | 1,331 | 1,337 | 457,400 | 1,337 |
| 2023-01-10 | 1,334 | 1,350 | 1,334 | 1,338 | 320,200 | 1,338 |
| 2023-01-06 | 1,347 | 1,348 | 1,331 | 1,331 | 468,500 | 1,331 |
| 2023-01-05 | 1,357 | 1,357 | 1,330 | 1,340 | 764,000 | 1,340 |
| 2023-01-04 | 1,391 | 1,393 | 1,358 | 1,363 | 482,500 | 1,363 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.03株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株
