9042 阪急阪神ホールディングス(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 | 4,462 | 4,498 | 4,456 | 4,489 | 300,100 | 4,489 |
| 2023-12-28 | 4,450 | 4,472 | 4,433 | 4,469 | 184,800 | 4,469 |
| 2023-12-27 | 4,435 | 4,491 | 4,422 | 4,477 | 413,300 | 4,477 |
| 2023-12-26 | 4,465 | 4,466 | 4,417 | 4,428 | 359,200 | 4,428 |
| 2023-12-25 | 4,523 | 4,529 | 4,447 | 4,467 | 207,300 | 4,467 |
| 2023-12-22 | 4,490 | 4,509 | 4,466 | 4,478 | 396,900 | 4,478 |
| 2023-12-21 | 4,438 | 4,476 | 4,403 | 4,463 | 429,900 | 4,463 |
| 2023-12-20 | 4,388 | 4,480 | 4,388 | 4,454 | 502,900 | 4,454 |
| 2023-12-19 | 4,434 | 4,449 | 4,334 | 4,432 | 667,000 | 4,432 |
| 2023-12-18 | 4,460 | 4,473 | 4,390 | 4,424 | 511,500 | 4,424 |
| 2023-12-15 | 4,538 | 4,544 | 4,478 | 4,508 | 642,500 | 4,508 |
| 2023-12-14 | 4,578 | 4,582 | 4,502 | 4,530 | 430,500 | 4,530 |
| 2023-12-13 | 4,566 | 4,581 | 4,523 | 4,578 | 429,000 | 4,578 |
| 2023-12-12 | 4,549 | 4,568 | 4,511 | 4,543 | 302,300 | 4,543 |
| 2023-12-11 | 4,516 | 4,544 | 4,495 | 4,540 | 319,700 | 4,540 |
| 2023-12-08 | 4,490 | 4,545 | 4,459 | 4,490 | 643,900 | 4,490 |
| 2023-12-07 | 4,550 | 4,598 | 4,521 | 4,543 | 427,800 | 4,543 |
| 2023-12-06 | 4,460 | 4,570 | 4,449 | 4,553 | 494,300 | 4,553 |
| 2023-12-05 | 4,450 | 4,498 | 4,448 | 4,475 | 488,300 | 4,475 |
| 2023-12-04 | 4,452 | 4,480 | 4,418 | 4,454 | 458,600 | 4,454 |
| 2023-12-01 | 4,531 | 4,532 | 4,473 | 4,517 | 502,200 | 4,517 |
| 2023-11-30 | 4,475 | 4,498 | 4,402 | 4,471 | 1,754,200 | 4,471 |
| 2023-11-29 | 4,533 | 4,549 | 4,503 | 4,504 | 383,500 | 4,504 |
| 2023-11-28 | 4,528 | 4,529 | 4,464 | 4,516 | 382,600 | 4,516 |
| 2023-11-27 | 4,545 | 4,554 | 4,490 | 4,516 | 484,200 | 4,516 |
| 2023-11-24 | 4,636 | 4,638 | 4,531 | 4,535 | 432,600 | 4,535 |
| 2023-11-22 | 4,598 | 4,653 | 4,589 | 4,605 | 225,400 | 4,605 |
| 2023-11-21 | 4,570 | 4,604 | 4,530 | 4,601 | 605,500 | 4,601 |
| 2023-11-20 | 4,647 | 4,694 | 4,590 | 4,592 | 465,300 | 4,592 |
| 2023-11-17 | 4,582 | 4,695 | 4,572 | 4,681 | 611,900 | 4,681 |
| 2023-11-16 | 4,600 | 4,618 | 4,569 | 4,581 | 490,400 | 4,581 |
| 2023-11-15 | 4,630 | 4,674 | 4,560 | 4,623 | 432,300 | 4,623 |
| 2023-11-14 | 4,636 | 4,658 | 4,596 | 4,620 | 493,000 | 4,620 |
| 2023-11-13 | 4,668 | 4,675 | 4,588 | 4,623 | 500,800 | 4,623 |
| 2023-11-10 | 4,625 | 4,679 | 4,603 | 4,674 | 351,800 | 4,674 |
| 2023-11-09 | 4,550 | 4,638 | 4,511 | 4,626 | 473,600 | 4,626 |
| 2023-11-08 | 4,720 | 4,720 | 4,549 | 4,565 | 734,300 | 4,565 |
| 2023-11-07 | 4,867 | 4,883 | 4,728 | 4,730 | 812,400 | 4,730 |
| 2023-11-06 | 4,878 | 4,928 | 4,844 | 4,910 | 1,148,500 | 4,910 |
| 2023-11-02 | 4,685 | 4,777 | 4,671 | 4,775 | 613,200 | 4,775 |
| 2023-11-01 | 4,746 | 4,812 | 4,648 | 4,664 | 805,000 | 4,664 |
| 2023-10-31 | 4,646 | 4,743 | 4,627 | 4,727 | 639,000 | 4,727 |
| 2023-10-30 | 4,605 | 4,631 | 4,584 | 4,613 | 424,100 | 4,613 |
| 2023-10-27 | 4,600 | 4,668 | 4,582 | 4,664 | 296,800 | 4,664 |
| 2023-10-26 | 4,600 | 4,614 | 4,555 | 4,596 | 325,800 | 4,596 |
| 2023-10-25 | 4,639 | 4,664 | 4,594 | 4,600 | 356,000 | 4,600 |
| 2023-10-24 | 4,597 | 4,652 | 4,512 | 4,632 | 581,200 | 4,632 |
| 2023-10-23 | 4,639 | 4,666 | 4,600 | 4,600 | 333,400 | 4,600 |
| 2023-10-20 | 4,665 | 4,677 | 4,628 | 4,637 | 477,800 | 4,637 |
| 2023-10-19 | 4,600 | 4,694 | 4,587 | 4,650 | 510,700 | 4,650 |
| 2023-10-18 | 4,560 | 4,642 | 4,533 | 4,626 | 449,900 | 4,626 |
| 2023-10-17 | 4,600 | 4,617 | 4,536 | 4,562 | 466,800 | 4,562 |
| 2023-10-16 | 4,620 | 4,625 | 4,533 | 4,558 | 490,400 | 4,558 |
| 2023-10-13 | 4,696 | 4,697 | 4,644 | 4,673 | 606,700 | 4,673 |
| 2023-10-12 | 4,785 | 4,790 | 4,723 | 4,737 | 712,500 | 4,737 |
| 2023-10-11 | 4,821 | 4,825 | 4,776 | 4,785 | 694,700 | 4,785 |
| 2023-10-10 | 4,900 | 4,900 | 4,828 | 4,834 | 467,000 | 4,834 |
| 2023-10-06 | 4,895 | 4,912 | 4,836 | 4,849 | 460,600 | 4,849 |
| 2023-10-05 | 4,822 | 4,889 | 4,787 | 4,873 | 522,200 | 4,873 |
| 2023-10-04 | 4,853 | 4,903 | 4,814 | 4,820 | 603,800 | 4,820 |
| 2023-10-03 | 5,001 | 5,039 | 4,890 | 4,908 | 573,700 | 4,908 |
| 2023-10-02 | 5,100 | 5,175 | 5,041 | 5,050 | 491,800 | 5,050 |
| 2023-09-29 | 5,160 | 5,216 | 5,070 | 5,101 | 613,100 | 5,101 |
| 2023-09-28 | 5,180 | 5,199 | 5,061 | 5,140 | 635,600 | 5,140 |
| 2023-09-27 | 5,244 | 5,267 | 5,185 | 5,247 | 876,200 | 5,247 |
| 2023-09-26 | 5,254 | 5,297 | 5,215 | 5,255 | 490,800 | 5,255 |
| 2023-09-25 | 5,267 | 5,288 | 5,223 | 5,249 | 488,600 | 5,249 |
| 2023-09-22 | 5,257 | 5,291 | 5,226 | 5,232 | 528,100 | 5,232 |
| 2023-09-21 | 5,320 | 5,345 | 5,260 | 5,291 | 409,100 | 5,291 |
| 2023-09-20 | 5,360 | 5,377 | 5,290 | 5,350 | 625,900 | 5,350 |
| 2023-09-19 | 5,410 | 5,421 | 5,298 | 5,334 | 1,026,200 | 5,334 |
| 2023-09-15 | 5,575 | 5,597 | 5,401 | 5,456 | 2,006,800 | 5,456 |
| 2023-09-14 | 5,664 | 5,690 | 5,576 | 5,645 | 975,700 | 5,645 |
| 2023-09-13 | 5,499 | 5,610 | 5,467 | 5,592 | 601,500 | 5,592 |
| 2023-09-12 | 5,380 | 5,461 | 5,378 | 5,460 | 385,500 | 5,460 |
| 2023-09-11 | 5,420 | 5,450 | 5,341 | 5,370 | 379,500 | 5,370 |
| 2023-09-08 | 5,413 | 5,450 | 5,370 | 5,384 | 635,500 | 5,384 |
| 2023-09-07 | 5,380 | 5,469 | 5,367 | 5,453 | 492,100 | 5,453 |
| 2023-09-06 | 5,371 | 5,404 | 5,346 | 5,380 | 485,900 | 5,380 |
| 2023-09-05 | 5,299 | 5,357 | 5,277 | 5,357 | 462,200 | 5,357 |
| 2023-09-04 | 5,290 | 5,294 | 5,223 | 5,289 | 562,400 | 5,289 |
| 2023-09-01 | 5,174 | 5,276 | 5,152 | 5,269 | 517,300 | 5,269 |
| 2023-08-31 | 5,132 | 5,250 | 5,129 | 5,230 | 1,987,200 | 5,230 |
| 2023-08-30 | 5,150 | 5,163 | 5,098 | 5,113 | 444,500 | 5,113 |
| 2023-08-29 | 5,122 | 5,172 | 5,118 | 5,146 | 404,100 | 5,146 |
| 2023-08-28 | 5,099 | 5,118 | 5,042 | 5,114 | 340,800 | 5,114 |
| 2023-08-25 | 5,053 | 5,083 | 5,030 | 5,057 | 337,700 | 5,057 |
| 2023-08-24 | 5,023 | 5,077 | 5,011 | 5,053 | 285,400 | 5,053 |
| 2023-08-23 | 4,961 | 5,053 | 4,961 | 5,046 | 330,600 | 5,046 |
| 2023-08-22 | 4,941 | 4,978 | 4,928 | 4,978 | 323,900 | 4,978 |
| 2023-08-21 | 4,970 | 4,970 | 4,903 | 4,935 | 352,200 | 4,935 |
| 2023-08-18 | 4,950 | 4,962 | 4,908 | 4,932 | 264,300 | 4,932 |
| 2023-08-17 | 5,028 | 5,051 | 4,954 | 4,996 | 285,000 | 4,996 |
| 2023-08-16 | 4,981 | 5,048 | 4,962 | 5,036 | 288,900 | 5,036 |
| 2023-08-15 | 4,999 | 5,050 | 4,965 | 5,038 | 374,900 | 5,038 |
| 2023-08-14 | 5,005 | 5,080 | 4,973 | 4,976 | 441,100 | 4,976 |
| 2023-08-10 | 4,888 | 4,974 | 4,878 | 4,966 | 488,700 | 4,966 |
| 2023-08-09 | 4,820 | 4,896 | 4,797 | 4,860 | 338,300 | 4,860 |
| 2023-08-08 | 4,791 | 4,821 | 4,770 | 4,808 | 310,300 | 4,808 |
| 2023-08-07 | 4,668 | 4,763 | 4,663 | 4,759 | 282,500 | 4,759 |
| 2023-08-04 | 4,699 | 4,728 | 4,660 | 4,708 | 367,000 | 4,708 |
| 2023-08-03 | 4,803 | 4,825 | 4,746 | 4,758 | 525,700 | 4,758 |
| 2023-08-02 | 4,820 | 4,892 | 4,775 | 4,815 | 752,300 | 4,815 |
| 2023-08-01 | 4,750 | 4,792 | 4,718 | 4,791 | 403,900 | 4,791 |
| 2023-07-31 | 4,755 | 4,791 | 4,707 | 4,721 | 565,700 | 4,721 |
| 2023-07-28 | 4,650 | 4,725 | 4,627 | 4,708 | 521,500 | 4,708 |
| 2023-07-27 | 4,652 | 4,704 | 4,627 | 4,704 | 423,200 | 4,704 |
| 2023-07-26 | 4,612 | 4,638 | 4,582 | 4,633 | 235,200 | 4,633 |
| 2023-07-25 | 4,634 | 4,634 | 4,590 | 4,617 | 275,800 | 4,617 |
| 2023-07-24 | 4,618 | 4,642 | 4,597 | 4,615 | 304,300 | 4,615 |
| 2023-07-21 | 4,569 | 4,609 | 4,554 | 4,596 | 255,800 | 4,596 |
| 2023-07-20 | 4,563 | 4,584 | 4,541 | 4,562 | 246,100 | 4,562 |
| 2023-07-19 | 4,534 | 4,561 | 4,525 | 4,561 | 340,300 | 4,561 |
| 2023-07-18 | 4,498 | 4,533 | 4,472 | 4,488 | 351,600 | 4,488 |
| 2023-07-14 | 4,580 | 4,601 | 4,500 | 4,500 | 416,900 | 4,500 |
| 2023-07-13 | 4,597 | 4,616 | 4,544 | 4,590 | 328,100 | 4,590 |
| 2023-07-12 | 4,623 | 4,639 | 4,585 | 4,616 | 314,900 | 4,616 |
| 2023-07-11 | 4,619 | 4,625 | 4,582 | 4,616 | 316,300 | 4,616 |
| 2023-07-10 | 4,603 | 4,626 | 4,570 | 4,584 | 442,100 | 4,584 |
| 2023-07-07 | 4,581 | 4,643 | 4,554 | 4,604 | 484,200 | 4,604 |
| 2023-07-06 | 4,598 | 4,635 | 4,572 | 4,597 | 419,700 | 4,597 |
| 2023-07-05 | 4,647 | 4,651 | 4,604 | 4,613 | 400,600 | 4,613 |
| 2023-07-04 | 4,710 | 4,740 | 4,644 | 4,670 | 594,800 | 4,670 |
| 2023-07-03 | 4,775 | 4,786 | 4,741 | 4,751 | 304,900 | 4,751 |
| 2023-06-30 | 4,780 | 4,810 | 4,729 | 4,755 | 514,700 | 4,755 |
| 2023-06-29 | 4,894 | 4,908 | 4,804 | 4,820 | 466,600 | 4,820 |
| 2023-06-28 | 4,751 | 4,896 | 4,751 | 4,895 | 697,200 | 4,895 |
| 2023-06-27 | 4,749 | 4,776 | 4,718 | 4,768 | 449,100 | 4,768 |
| 2023-06-26 | 4,749 | 4,749 | 4,664 | 4,715 | 395,000 | 4,715 |
| 2023-06-23 | 4,800 | 4,819 | 4,715 | 4,736 | 546,200 | 4,736 |
| 2023-06-22 | 4,690 | 4,787 | 4,683 | 4,759 | 676,500 | 4,759 |
| 2023-06-21 | 4,560 | 4,688 | 4,553 | 4,675 | 550,200 | 4,675 |
| 2023-06-20 | 4,578 | 4,594 | 4,542 | 4,571 | 656,100 | 4,571 |
| 2023-06-19 | 4,661 | 4,689 | 4,563 | 4,596 | 792,200 | 4,596 |
| 2023-06-16 | 4,697 | 4,697 | 4,586 | 4,591 | 1,754,300 | 4,591 |
| 2023-06-15 | 4,720 | 4,759 | 4,714 | 4,714 | 536,800 | 4,714 |
| 2023-06-14 | 4,700 | 4,734 | 4,686 | 4,715 | 622,100 | 4,715 |
| 2023-06-13 | 4,639 | 4,699 | 4,626 | 4,668 | 690,900 | 4,668 |
| 2023-06-12 | 4,590 | 4,646 | 4,587 | 4,637 | 449,300 | 4,637 |
| 2023-06-09 | 4,601 | 4,634 | 4,567 | 4,616 | 806,800 | 4,616 |
| 2023-06-08 | 4,526 | 4,612 | 4,522 | 4,571 | 694,800 | 4,571 |
| 2023-06-07 | 4,551 | 4,596 | 4,503 | 4,518 | 763,700 | 4,518 |
| 2023-06-06 | 4,475 | 4,536 | 4,450 | 4,536 | 428,400 | 4,536 |
| 2023-06-05 | 4,530 | 4,546 | 4,491 | 4,505 | 603,600 | 4,505 |
| 2023-06-02 | 4,435 | 4,480 | 4,425 | 4,475 | 474,200 | 4,475 |
| 2023-06-01 | 4,425 | 4,475 | 4,390 | 4,425 | 576,600 | 4,425 |
| 2023-05-31 | 4,410 | 4,460 | 4,370 | 4,435 | 2,215,100 | 4,435 |
| 2023-05-30 | 4,480 | 4,490 | 4,430 | 4,470 | 457,200 | 4,470 |
| 2023-05-29 | 4,495 | 4,505 | 4,445 | 4,480 | 509,300 | 4,480 |
| 2023-05-26 | 4,390 | 4,480 | 4,375 | 4,455 | 558,700 | 4,455 |
| 2023-05-25 | 4,370 | 4,435 | 4,350 | 4,395 | 538,300 | 4,395 |
| 2023-05-24 | 4,515 | 4,515 | 4,410 | 4,420 | 562,400 | 4,420 |
| 2023-05-23 | 4,575 | 4,575 | 4,490 | 4,525 | 627,500 | 4,525 |
| 2023-05-22 | 4,485 | 4,580 | 4,475 | 4,580 | 728,900 | 4,580 |
| 2023-05-19 | 4,530 | 4,540 | 4,440 | 4,460 | 721,400 | 4,460 |
| 2023-05-18 | 4,560 | 4,570 | 4,515 | 4,555 | 511,300 | 4,555 |
| 2023-05-17 | 4,495 | 4,545 | 4,470 | 4,545 | 621,800 | 4,545 |
| 2023-05-16 | 4,470 | 4,500 | 4,435 | 4,500 | 622,200 | 4,500 |
| 2023-05-15 | 4,460 | 4,480 | 4,430 | 4,450 | 518,000 | 4,450 |
| 2023-05-12 | 4,360 | 4,415 | 4,335 | 4,415 | 491,800 | 4,415 |
| 2023-05-11 | 4,315 | 4,350 | 4,310 | 4,340 | 297,900 | 4,340 |
| 2023-05-10 | 4,380 | 4,380 | 4,315 | 4,340 | 437,700 | 4,340 |
| 2023-05-09 | 4,340 | 4,390 | 4,335 | 4,380 | 477,800 | 4,380 |
| 2023-05-08 | 4,310 | 4,380 | 4,300 | 4,335 | 426,900 | 4,335 |
| 2023-05-02 | 4,335 | 4,340 | 4,265 | 4,300 | 398,000 | 4,300 |
| 2023-05-01 | 4,250 | 4,325 | 4,250 | 4,310 | 560,000 | 4,310 |
| 2023-04-28 | 4,235 | 4,235 | 4,175 | 4,235 | 610,400 | 4,235 |
| 2023-04-27 | 4,180 | 4,185 | 4,130 | 4,170 | 490,200 | 4,170 |
| 2023-04-26 | 4,215 | 4,245 | 4,190 | 4,210 | 380,900 | 4,210 |
| 2023-04-25 | 4,240 | 4,280 | 4,225 | 4,240 | 504,500 | 4,240 |
| 2023-04-24 | 4,200 | 4,235 | 4,195 | 4,210 | 376,800 | 4,210 |
| 2023-04-21 | 4,170 | 4,190 | 4,150 | 4,175 | 332,700 | 4,175 |
| 2023-04-20 | 4,175 | 4,200 | 4,170 | 4,170 | 438,500 | 4,170 |
| 2023-04-19 | 4,100 | 4,160 | 4,100 | 4,160 | 533,700 | 4,160 |
| 2023-04-18 | 4,125 | 4,165 | 4,105 | 4,150 | 501,000 | 4,150 |
| 2023-04-17 | 4,110 | 4,130 | 4,090 | 4,105 | 458,400 | 4,105 |
| 2023-04-14 | 4,100 | 4,120 | 4,075 | 4,115 | 676,100 | 4,115 |
| 2023-04-13 | 4,040 | 4,080 | 4,025 | 4,075 | 534,800 | 4,075 |
| 2023-04-12 | 4,020 | 4,040 | 4,010 | 4,035 | 407,500 | 4,035 |
| 2023-04-11 | 4,000 | 4,010 | 3,970 | 4,000 | 387,500 | 4,000 |
| 2023-04-10 | 3,970 | 4,010 | 3,960 | 3,980 | 305,300 | 3,980 |
| 2023-04-07 | 3,960 | 3,965 | 3,940 | 3,945 | 264,100 | 3,945 |
| 2023-04-06 | 3,940 | 3,970 | 3,905 | 3,955 | 516,500 | 3,955 |
| 2023-04-05 | 4,040 | 4,040 | 3,955 | 3,960 | 433,900 | 3,960 |
| 2023-04-04 | 4,000 | 4,050 | 3,985 | 4,050 | 572,400 | 4,050 |
| 2023-04-03 | 3,955 | 3,990 | 3,935 | 3,985 | 542,700 | 3,985 |
| 2023-03-31 | 3,945 | 3,945 | 3,900 | 3,925 | 549,000 | 3,925 |
| 2023-03-30 | 3,915 | 3,935 | 3,895 | 3,920 | 480,800 | 3,920 |
| 2023-03-29 | 3,920 | 3,960 | 3,910 | 3,960 | 848,100 | 3,960 |
| 2023-03-28 | 3,940 | 3,950 | 3,870 | 3,890 | 427,400 | 3,890 |
| 2023-03-27 | 3,880 | 3,930 | 3,880 | 3,915 | 460,300 | 3,915 |
| 2023-03-24 | 3,840 | 3,860 | 3,815 | 3,855 | 379,300 | 3,855 |
| 2023-03-23 | 3,880 | 3,890 | 3,855 | 3,865 | 334,700 | 3,865 |
| 2023-03-22 | 3,900 | 3,940 | 3,890 | 3,900 | 427,300 | 3,900 |
| 2023-03-20 | 3,900 | 3,910 | 3,845 | 3,845 | 365,200 | 3,845 |
| 2023-03-17 | 3,870 | 3,930 | 3,865 | 3,930 | 570,500 | 3,930 |
| 2023-03-16 | 3,815 | 3,850 | 3,800 | 3,845 | 488,100 | 3,845 |
| 2023-03-15 | 3,895 | 3,905 | 3,855 | 3,865 | 508,700 | 3,865 |
| 2023-03-14 | 3,830 | 3,910 | 3,825 | 3,895 | 734,100 | 3,895 |
| 2023-03-13 | 3,915 | 3,925 | 3,845 | 3,885 | 425,300 | 3,885 |
| 2023-03-10 | 3,940 | 3,960 | 3,905 | 3,930 | 1,003,200 | 3,930 |
| 2023-03-09 | 4,060 | 4,090 | 4,035 | 4,050 | 478,200 | 4,050 |
| 2023-03-08 | 3,990 | 4,045 | 3,990 | 4,045 | 463,300 | 4,045 |
| 2023-03-07 | 3,950 | 4,000 | 3,945 | 3,995 | 504,800 | 3,995 |
| 2023-03-06 | 3,950 | 3,970 | 3,930 | 3,945 | 699,100 | 3,945 |
| 2023-03-03 | 3,900 | 3,935 | 3,900 | 3,910 | 612,200 | 3,910 |
| 2023-03-02 | 3,870 | 3,895 | 3,855 | 3,895 | 389,200 | 3,895 |
| 2023-03-01 | 3,850 | 3,880 | 3,840 | 3,865 | 385,600 | 3,865 |
| 2023-02-28 | 3,855 | 3,885 | 3,850 | 3,875 | 1,222,300 | 3,875 |
| 2023-02-27 | 3,815 | 3,865 | 3,815 | 3,855 | 395,000 | 3,855 |
| 2023-02-24 | 3,785 | 3,820 | 3,770 | 3,820 | 474,500 | 3,820 |
| 2023-02-22 | 3,780 | 3,795 | 3,720 | 3,760 | 470,600 | 3,760 |
| 2023-02-21 | 3,820 | 3,825 | 3,780 | 3,785 | 358,600 | 3,785 |
| 2023-02-20 | 3,825 | 3,845 | 3,810 | 3,840 | 314,700 | 3,840 |
| 2023-02-17 | 3,850 | 3,860 | 3,815 | 3,820 | 277,100 | 3,820 |
| 2023-02-16 | 3,855 | 3,885 | 3,850 | 3,860 | 294,200 | 3,860 |
| 2023-02-15 | 3,860 | 3,865 | 3,825 | 3,840 | 278,800 | 3,840 |
| 2023-02-14 | 3,855 | 3,875 | 3,855 | 3,870 | 213,100 | 3,870 |
| 2023-02-13 | 3,890 | 3,895 | 3,845 | 3,855 | 270,400 | 3,855 |
| 2023-02-10 | 3,870 | 3,890 | 3,850 | 3,875 | 295,700 | 3,875 |
| 2023-02-09 | 3,885 | 3,900 | 3,875 | 3,885 | 242,900 | 3,885 |
| 2023-02-08 | 3,850 | 3,905 | 3,850 | 3,905 | 290,700 | 3,905 |
| 2023-02-07 | 3,925 | 3,925 | 3,850 | 3,855 | 298,200 | 3,855 |
| 2023-02-06 | 3,885 | 3,890 | 3,855 | 3,885 | 318,600 | 3,885 |
| 2023-02-03 | 3,810 | 3,860 | 3,790 | 3,855 | 501,300 | 3,855 |
| 2023-02-02 | 4,025 | 4,035 | 3,850 | 3,855 | 1,208,500 | 3,855 |
| 2023-02-01 | 3,890 | 3,890 | 3,820 | 3,820 | 600,400 | 3,820 |
| 2023-01-31 | 3,900 | 3,910 | 3,845 | 3,855 | 683,200 | 3,855 |
| 2023-01-30 | 3,870 | 3,895 | 3,870 | 3,885 | 341,900 | 3,885 |
| 2023-01-27 | 3,895 | 3,895 | 3,865 | 3,865 | 259,600 | 3,865 |
| 2023-01-26 | 3,895 | 3,910 | 3,875 | 3,890 | 310,600 | 3,890 |
| 2023-01-25 | 3,885 | 3,925 | 3,875 | 3,895 | 306,200 | 3,895 |
| 2023-01-24 | 3,840 | 3,885 | 3,835 | 3,885 | 361,100 | 3,885 |
| 2023-01-23 | 3,855 | 3,860 | 3,800 | 3,825 | 336,500 | 3,825 |
| 2023-01-20 | 3,800 | 3,830 | 3,785 | 3,825 | 296,200 | 3,825 |
| 2023-01-19 | 3,800 | 3,830 | 3,785 | 3,790 | 329,700 | 3,790 |
| 2023-01-18 | 3,730 | 3,815 | 3,720 | 3,800 | 430,900 | 3,800 |
| 2023-01-17 | 3,755 | 3,765 | 3,715 | 3,715 | 435,200 | 3,715 |
| 2023-01-16 | 3,750 | 3,770 | 3,735 | 3,750 | 308,200 | 3,750 |
| 2023-01-13 | 3,735 | 3,765 | 3,730 | 3,745 | 403,600 | 3,745 |
| 2023-01-12 | 3,760 | 3,775 | 3,710 | 3,720 | 460,500 | 3,720 |
| 2023-01-11 | 3,790 | 3,795 | 3,750 | 3,755 | 444,200 | 3,755 |
| 2023-01-10 | 3,770 | 3,800 | 3,735 | 3,740 | 365,900 | 3,740 |
| 2023-01-06 | 3,750 | 3,770 | 3,720 | 3,750 | 450,100 | 3,750 |
| 2023-01-05 | 3,790 | 3,795 | 3,740 | 3,760 | 466,700 | 3,760 |
| 2023-01-04 | 3,900 | 3,905 | 3,800 | 3,800 | 557,800 | 3,800 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株
