9072 ニッコンホールディングス(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 | 3,044 | 3,080 | 3,040 | 3,080 | 101,000 | 3,080 |
| 2023-12-28 | 3,049 | 3,049 | 3,016 | 3,045 | 82,700 | 3,045 |
| 2023-12-27 | 3,020 | 3,031 | 3,009 | 3,028 | 80,700 | 3,028 |
| 2023-12-26 | 2,994 | 3,001 | 2,984 | 2,998 | 69,300 | 2,998 |
| 2023-12-25 | 3,023 | 3,023 | 2,973.5 | 2,983 | 62,700 | 2,983 |
| 2023-12-22 | 2,970 | 3,002 | 2,968.5 | 2,993.5 | 86,400 | 2,993.50 |
| 2023-12-21 | 2,989 | 2,989 | 2,956.5 | 2,958.5 | 61,600 | 2,958.50 |
| 2023-12-20 | 2,980.5 | 3,005 | 2,979.5 | 2,991 | 90,700 | 2,991 |
| 2023-12-19 | 2,998.5 | 3,014 | 2,957.5 | 2,989.5 | 117,700 | 2,989.50 |
| 2023-12-18 | 2,989 | 3,004 | 2,958 | 2,987.5 | 141,500 | 2,987.50 |
| 2023-12-15 | 3,025 | 3,037 | 2,995 | 3,023 | 283,800 | 3,023 |
| 2023-12-14 | 3,050 | 3,064 | 3,025 | 3,035 | 141,700 | 3,035 |
| 2023-12-13 | 3,070 | 3,079 | 3,037 | 3,054 | 137,800 | 3,054 |
| 2023-12-12 | 3,090 | 3,092 | 3,060 | 3,075 | 72,100 | 3,075 |
| 2023-12-11 | 3,058 | 3,089 | 3,045 | 3,089 | 80,000 | 3,089 |
| 2023-12-08 | 3,099 | 3,111 | 3,037 | 3,059 | 161,100 | 3,059 |
| 2023-12-07 | 3,105 | 3,124 | 3,075 | 3,091 | 87,200 | 3,091 |
| 2023-12-06 | 3,113 | 3,153 | 3,109 | 3,147 | 124,900 | 3,147 |
| 2023-12-05 | 3,115 | 3,128 | 3,094 | 3,111 | 120,000 | 3,111 |
| 2023-12-04 | 3,173 | 3,178 | 3,117 | 3,122 | 98,000 | 3,122 |
| 2023-12-01 | 3,235 | 3,250 | 3,210 | 3,219 | 98,400 | 3,219 |
| 2023-11-30 | 3,203 | 3,226 | 3,191 | 3,217 | 163,500 | 3,217 |
| 2023-11-29 | 3,211 | 3,231 | 3,207 | 3,215 | 83,400 | 3,215 |
| 2023-11-28 | 3,223 | 3,239 | 3,214 | 3,220 | 74,900 | 3,220 |
| 2023-11-27 | 3,241 | 3,241 | 3,217 | 3,222 | 78,400 | 3,222 |
| 2023-11-24 | 3,256 | 3,256 | 3,218 | 3,223 | 79,500 | 3,223 |
| 2023-11-22 | 3,190 | 3,246 | 3,190 | 3,231 | 79,600 | 3,231 |
| 2023-11-21 | 3,217 | 3,224 | 3,183 | 3,195 | 102,800 | 3,195 |
| 2023-11-20 | 3,267 | 3,282 | 3,225 | 3,226 | 141,100 | 3,226 |
| 2023-11-17 | 3,220 | 3,283 | 3,206 | 3,277 | 115,300 | 3,277 |
| 2023-11-16 | 3,155 | 3,206 | 3,155 | 3,178 | 139,100 | 3,178 |
| 2023-11-15 | 3,173 | 3,218 | 3,163 | 3,206 | 155,700 | 3,206 |
| 2023-11-14 | 3,170 | 3,177 | 3,136 | 3,155 | 164,400 | 3,155 |
| 2023-11-13 | 3,111 | 3,153 | 3,034 | 3,150 | 233,100 | 3,150 |
| 2023-11-10 | 3,155 | 3,166 | 3,138 | 3,148 | 148,800 | 3,148 |
| 2023-11-09 | 3,150 | 3,180 | 3,144 | 3,164 | 118,000 | 3,164 |
| 2023-11-08 | 3,195 | 3,212 | 3,138 | 3,160 | 157,100 | 3,160 |
| 2023-11-07 | 3,231 | 3,257 | 3,203 | 3,203 | 118,600 | 3,203 |
| 2023-11-06 | 3,312 | 3,324 | 3,241 | 3,242 | 169,900 | 3,242 |
| 2023-11-02 | 3,305 | 3,312 | 3,252 | 3,255 | 148,800 | 3,255 |
| 2023-11-01 | 3,238 | 3,296 | 3,230 | 3,285 | 228,700 | 3,285 |
| 2023-10-31 | 3,233 | 3,248 | 3,171 | 3,188 | 316,700 | 3,188 |
| 2023-10-30 | 3,240 | 3,245 | 3,203 | 3,229 | 180,100 | 3,229 |
| 2023-10-27 | 3,218 | 3,257 | 3,209 | 3,252 | 237,300 | 3,252 |
| 2023-10-26 | 3,229 | 3,235 | 3,184 | 3,195 | 194,100 | 3,195 |
| 2023-10-25 | 3,254 | 3,269 | 3,231 | 3,233 | 143,700 | 3,233 |
| 2023-10-24 | 3,241 | 3,272 | 3,196 | 3,259 | 130,400 | 3,259 |
| 2023-10-23 | 3,234 | 3,268 | 3,228 | 3,249 | 147,300 | 3,249 |
| 2023-10-20 | 3,221 | 3,255 | 3,214 | 3,239 | 126,900 | 3,239 |
| 2023-10-19 | 3,191 | 3,242 | 3,184 | 3,232 | 148,700 | 3,232 |
| 2023-10-18 | 3,220 | 3,221 | 3,180 | 3,214 | 121,400 | 3,214 |
| 2023-10-17 | 3,195 | 3,227 | 3,179 | 3,189 | 144,300 | 3,189 |
| 2023-10-16 | 3,190 | 3,208 | 3,166 | 3,180 | 129,000 | 3,180 |
| 2023-10-13 | 3,236 | 3,247 | 3,206 | 3,208 | 123,000 | 3,208 |
| 2023-10-12 | 3,202 | 3,245 | 3,199 | 3,243 | 132,700 | 3,243 |
| 2023-10-11 | 3,222 | 3,225 | 3,206 | 3,208 | 146,000 | 3,208 |
| 2023-10-10 | 3,185 | 3,242 | 3,185 | 3,230 | 149,400 | 3,230 |
| 2023-10-06 | 3,134 | 3,211 | 3,134 | 3,162 | 196,700 | 3,162 |
| 2023-10-05 | 3,092 | 3,111 | 3,067 | 3,109 | 257,400 | 3,109 |
| 2023-10-04 | 3,105 | 3,127 | 3,071 | 3,080 | 186,200 | 3,080 |
| 2023-10-03 | 3,134 | 3,149 | 3,093 | 3,116 | 120,700 | 3,116 |
| 2023-10-02 | 3,168 | 3,199 | 3,139 | 3,145 | 206,700 | 3,145 |
| 2023-09-29 | 3,200 | 3,201 | 3,149 | 3,161 | 147,300 | 3,161 |
| 2023-09-28 | 3,195 | 3,213 | 3,169 | 3,191 | 134,200 | 3,191 |
| 2023-09-27 | 3,225 | 3,264 | 3,204 | 3,261 | 217,300 | 3,261 |
| 2023-09-26 | 3,263 | 3,273 | 3,246 | 3,261 | 145,400 | 3,261 |
| 2023-09-25 | 3,260 | 3,275 | 3,232 | 3,269 | 148,600 | 3,269 |
| 2023-09-22 | 3,238 | 3,278 | 3,235 | 3,265 | 223,500 | 3,265 |
| 2023-09-21 | 3,303 | 3,311 | 3,254 | 3,257 | 139,900 | 3,257 |
| 2023-09-20 | 3,374 | 3,398 | 3,328 | 3,332 | 188,000 | 3,332 |
| 2023-09-19 | 3,376 | 3,417 | 3,352 | 3,374 | 170,300 | 3,374 |
| 2023-09-15 | 3,346 | 3,388 | 3,346 | 3,371 | 239,400 | 3,371 |
| 2023-09-14 | 3,313 | 3,342 | 3,301 | 3,326 | 144,900 | 3,326 |
| 2023-09-13 | 3,325 | 3,326 | 3,278 | 3,292 | 252,100 | 3,292 |
| 2023-09-12 | 3,330 | 3,333 | 3,285 | 3,313 | 200,900 | 3,313 |
| 2023-09-11 | 3,321 | 3,350 | 3,320 | 3,330 | 189,400 | 3,330 |
| 2023-09-08 | 3,320 | 3,332 | 3,296 | 3,317 | 260,200 | 3,317 |
| 2023-09-07 | 3,295 | 3,329 | 3,286 | 3,309 | 260,800 | 3,309 |
| 2023-09-06 | 3,310 | 3,320 | 3,297 | 3,297 | 227,100 | 3,297 |
| 2023-09-05 | 3,318 | 3,328 | 3,297 | 3,310 | 166,100 | 3,310 |
| 2023-09-04 | 3,290 | 3,314 | 3,282 | 3,304 | 279,200 | 3,304 |
| 2023-09-01 | 3,307 | 3,314 | 3,288 | 3,298 | 205,400 | 3,298 |
| 2023-08-31 | 3,300 | 3,343 | 3,300 | 3,323 | 192,100 | 3,323 |
| 2023-08-30 | 3,307 | 3,320 | 3,294 | 3,300 | 110,200 | 3,300 |
| 2023-08-29 | 3,305 | 3,333 | 3,293 | 3,304 | 147,000 | 3,304 |
| 2023-08-28 | 3,268 | 3,314 | 3,266 | 3,307 | 102,700 | 3,307 |
| 2023-08-25 | 3,223 | 3,243 | 3,204 | 3,238 | 118,400 | 3,238 |
| 2023-08-24 | 3,214 | 3,255 | 3,209 | 3,244 | 141,400 | 3,244 |
| 2023-08-23 | 3,182 | 3,210 | 3,179 | 3,210 | 132,700 | 3,210 |
| 2023-08-22 | 3,161 | 3,185 | 3,147 | 3,182 | 201,400 | 3,182 |
| 2023-08-21 | 3,169 | 3,180 | 3,151 | 3,155 | 224,500 | 3,155 |
| 2023-08-18 | 3,136 | 3,158 | 3,127 | 3,149 | 146,100 | 3,149 |
| 2023-08-17 | 3,179 | 3,196 | 3,145 | 3,168 | 209,900 | 3,168 |
| 2023-08-16 | 3,156 | 3,215 | 3,153 | 3,200 | 188,500 | 3,200 |
| 2023-08-15 | 3,168 | 3,185 | 3,148 | 3,171 | 219,200 | 3,171 |
| 2023-08-14 | 3,165 | 3,189 | 3,144 | 3,163 | 272,600 | 3,163 |
| 2023-08-10 | 3,112 | 3,153 | 3,089 | 3,151 | 239,700 | 3,151 |
| 2023-08-09 | 3,117 | 3,130 | 3,090 | 3,108 | 186,800 | 3,108 |
| 2023-08-08 | 3,120 | 3,142 | 3,100 | 3,118 | 275,300 | 3,118 |
| 2023-08-07 | 3,063 | 3,111 | 3,028 | 3,102 | 289,400 | 3,102 |
| 2023-08-04 | 2,981 | 3,121 | 2,980.5 | 3,085 | 408,700 | 3,085 |
| 2023-08-03 | 2,986.5 | 3,012 | 2,974 | 2,991 | 283,700 | 2,991 |
| 2023-08-02 | 2,975.5 | 3,002 | 2,968 | 2,979 | 193,900 | 2,979 |
| 2023-08-01 | 2,973 | 3,001 | 2,964.5 | 2,998 | 185,400 | 2,998 |
| 2023-07-31 | 2,987 | 3,005 | 2,980 | 2,985.5 | 239,400 | 2,985.50 |
| 2023-07-28 | 2,929 | 2,949.5 | 2,908 | 2,941 | 188,200 | 2,941 |
| 2023-07-27 | 2,939.5 | 2,948 | 2,925 | 2,936 | 113,600 | 2,936 |
| 2023-07-26 | 2,936 | 2,936.5 | 2,911.5 | 2,925 | 115,500 | 2,925 |
| 2023-07-25 | 2,919 | 2,944 | 2,918 | 2,937 | 110,200 | 2,937 |
| 2023-07-24 | 2,910 | 2,944 | 2,891 | 2,915 | 179,600 | 2,915 |
| 2023-07-21 | 2,905 | 2,915 | 2,887 | 2,910 | 167,300 | 2,910 |
| 2023-07-20 | 2,882 | 2,907.5 | 2,872.5 | 2,903.5 | 111,100 | 2,903.50 |
| 2023-07-19 | 2,873.5 | 2,890 | 2,849.5 | 2,873 | 92,300 | 2,873 |
| 2023-07-18 | 2,817.5 | 2,859.5 | 2,812.5 | 2,842.5 | 92,400 | 2,842.50 |
| 2023-07-14 | 2,843.5 | 2,848.5 | 2,792 | 2,819 | 146,400 | 2,819 |
| 2023-07-13 | 2,835 | 2,854.5 | 2,805.5 | 2,829 | 186,200 | 2,829 |
| 2023-07-12 | 2,837 | 2,847 | 2,818 | 2,839 | 153,400 | 2,839 |
| 2023-07-11 | 2,860.5 | 2,860.5 | 2,820.5 | 2,830 | 115,300 | 2,830 |
| 2023-07-10 | 2,860 | 2,872.5 | 2,836.5 | 2,857 | 151,300 | 2,857 |
| 2023-07-07 | 2,858 | 2,872 | 2,825.5 | 2,852.5 | 139,200 | 2,852.50 |
| 2023-07-06 | 2,834 | 2,870.5 | 2,820.5 | 2,861 | 111,000 | 2,861 |
| 2023-07-05 | 2,814.5 | 2,849 | 2,801.5 | 2,841 | 73,400 | 2,841 |
| 2023-07-04 | 2,854 | 2,859 | 2,828.5 | 2,834.5 | 84,100 | 2,834.50 |
| 2023-07-03 | 2,885.5 | 2,903 | 2,848 | 2,867 | 96,700 | 2,867 |
| 2023-06-30 | 2,852 | 2,875.5 | 2,843.5 | 2,867.5 | 203,100 | 2,867.50 |
| 2023-06-29 | 2,870.5 | 2,900 | 2,862 | 2,881.5 | 177,200 | 2,881.50 |
| 2023-06-28 | 2,816 | 2,851 | 2,806 | 2,851 | 112,300 | 2,851 |
| 2023-06-27 | 2,798.5 | 2,816.5 | 2,770 | 2,809.5 | 106,900 | 2,809.50 |
| 2023-06-26 | 2,800 | 2,808.5 | 2,768 | 2,793 | 51,400 | 2,793 |
| 2023-06-23 | 2,818.5 | 2,830.5 | 2,772 | 2,796 | 88,900 | 2,796 |
| 2023-06-22 | 2,800 | 2,838 | 2,800 | 2,818.5 | 114,700 | 2,818.50 |
| 2023-06-21 | 2,779 | 2,829 | 2,779 | 2,808.5 | 157,600 | 2,808.50 |
| 2023-06-20 | 2,810 | 2,828.5 | 2,775 | 2,786.5 | 119,300 | 2,786.50 |
| 2023-06-19 | 2,869.5 | 2,869.5 | 2,800.5 | 2,840.5 | 151,200 | 2,840.50 |
| 2023-06-16 | 2,817 | 2,865 | 2,804.5 | 2,849.5 | 298,200 | 2,849.50 |
| 2023-06-15 | 2,849.5 | 2,875 | 2,836 | 2,847 | 132,000 | 2,847 |
| 2023-06-14 | 2,811.5 | 2,838 | 2,803.5 | 2,831 | 146,700 | 2,831 |
| 2023-06-13 | 2,762.5 | 2,827.5 | 2,754 | 2,805.5 | 157,800 | 2,805.50 |
| 2023-06-12 | 2,747.5 | 2,770 | 2,726 | 2,765 | 122,400 | 2,765 |
| 2023-06-09 | 2,719.5 | 2,753 | 2,703 | 2,733.5 | 183,600 | 2,733.50 |
| 2023-06-08 | 2,693.5 | 2,727 | 2,676 | 2,684 | 128,400 | 2,684 |
| 2023-06-07 | 2,726 | 2,735 | 2,679.5 | 2,679.5 | 204,900 | 2,679.50 |
| 2023-06-06 | 2,652 | 2,704 | 2,647 | 2,702 | 90,100 | 2,702 |
| 2023-06-05 | 2,687 | 2,696 | 2,668 | 2,677.5 | 110,100 | 2,677.50 |
| 2023-06-02 | 2,605 | 2,638 | 2,605 | 2,637 | 79,800 | 2,637 |
| 2023-06-01 | 2,633 | 2,645 | 2,595 | 2,605 | 93,000 | 2,605 |
| 2023-05-31 | 2,631 | 2,638 | 2,615 | 2,624 | 163,400 | 2,624 |
| 2023-05-30 | 2,681 | 2,693 | 2,638 | 2,659 | 55,100 | 2,659 |
| 2023-05-29 | 2,724 | 2,724 | 2,694 | 2,696 | 60,200 | 2,696 |
| 2023-05-26 | 2,713 | 2,724 | 2,679 | 2,685 | 94,300 | 2,685 |
| 2023-05-25 | 2,698 | 2,729 | 2,688 | 2,719 | 78,300 | 2,719 |
| 2023-05-24 | 2,728 | 2,742 | 2,716 | 2,725 | 94,700 | 2,725 |
| 2023-05-23 | 2,783 | 2,800 | 2,734 | 2,742 | 116,100 | 2,742 |
| 2023-05-22 | 2,745 | 2,778 | 2,744 | 2,778 | 116,600 | 2,778 |
| 2023-05-19 | 2,742 | 2,772 | 2,733 | 2,760 | 103,200 | 2,760 |
| 2023-05-18 | 2,796 | 2,796 | 2,727 | 2,742 | 176,200 | 2,742 |
| 2023-05-17 | 2,772 | 2,799 | 2,764 | 2,773 | 95,400 | 2,773 |
| 2023-05-16 | 2,758 | 2,784 | 2,737 | 2,784 | 117,100 | 2,784 |
| 2023-05-15 | 2,712 | 2,754 | 2,679 | 2,751 | 215,000 | 2,751 |
| 2023-05-12 | 2,719 | 2,729 | 2,692 | 2,718 | 168,100 | 2,718 |
| 2023-05-11 | 2,692 | 2,704 | 2,678 | 2,686 | 95,700 | 2,686 |
| 2023-05-10 | 2,705 | 2,714 | 2,682 | 2,705 | 142,700 | 2,705 |
| 2023-05-09 | 2,700 | 2,706 | 2,670 | 2,695 | 172,100 | 2,695 |
| 2023-05-08 | 2,671 | 2,699 | 2,671 | 2,687 | 100,800 | 2,687 |
| 2023-05-02 | 2,693 | 2,706 | 2,660 | 2,661 | 206,100 | 2,661 |
| 2023-05-01 | 2,644 | 2,668 | 2,644 | 2,665 | 91,400 | 2,665 |
| 2023-04-28 | 2,614 | 2,631 | 2,608 | 2,624 | 172,800 | 2,624 |
| 2023-04-27 | 2,560 | 2,577 | 2,542 | 2,575 | 162,700 | 2,575 |
| 2023-04-26 | 2,561 | 2,569 | 2,525 | 2,560 | 98,500 | 2,560 |
| 2023-04-25 | 2,577 | 2,602 | 2,571 | 2,576 | 92,400 | 2,576 |
| 2023-04-24 | 2,570 | 2,572 | 2,552 | 2,559 | 77,400 | 2,559 |
| 2023-04-21 | 2,550 | 2,576 | 2,528 | 2,560 | 131,500 | 2,560 |
| 2023-04-20 | 2,506 | 2,544 | 2,492 | 2,532 | 162,800 | 2,532 |
| 2023-04-19 | 2,497 | 2,510 | 2,483 | 2,505 | 121,000 | 2,505 |
| 2023-04-18 | 2,498 | 2,530 | 2,490 | 2,510 | 138,600 | 2,510 |
| 2023-04-17 | 2,500 | 2,515 | 2,493 | 2,498 | 110,100 | 2,498 |
| 2023-04-14 | 2,458 | 2,495 | 2,458 | 2,485 | 133,700 | 2,485 |
| 2023-04-13 | 2,461 | 2,474 | 2,446 | 2,461 | 104,300 | 2,461 |
| 2023-04-12 | 2,464 | 2,472 | 2,449 | 2,449 | 82,700 | 2,449 |
| 2023-04-11 | 2,464 | 2,474 | 2,438 | 2,448 | 101,600 | 2,448 |
| 2023-04-10 | 2,463 | 2,478 | 2,442 | 2,448 | 58,900 | 2,448 |
| 2023-04-07 | 2,425 | 2,450 | 2,425 | 2,443 | 59,100 | 2,443 |
| 2023-04-06 | 2,436 | 2,439 | 2,407 | 2,420 | 89,900 | 2,420 |
| 2023-04-05 | 2,514 | 2,514 | 2,458 | 2,458 | 101,000 | 2,458 |
| 2023-04-04 | 2,484 | 2,550 | 2,484 | 2,545 | 203,200 | 2,545 |
| 2023-04-03 | 2,493 | 2,493 | 2,457 | 2,481 | 98,100 | 2,481 |
| 2023-03-31 | 2,462 | 2,484 | 2,453 | 2,475 | 153,400 | 2,475 |
| 2023-03-30 | 2,454 | 2,458 | 2,433 | 2,452 | 139,700 | 2,452 |
| 2023-03-29 | 2,472 | 2,510 | 2,460 | 2,502 | 157,600 | 2,502 |
| 2023-03-28 | 2,470 | 2,472 | 2,438 | 2,448 | 96,000 | 2,448 |
| 2023-03-27 | 2,451 | 2,459 | 2,442 | 2,456 | 36,900 | 2,456 |
| 2023-03-24 | 2,433 | 2,440 | 2,420 | 2,429 | 62,700 | 2,429 |
| 2023-03-23 | 2,383 | 2,452 | 2,383 | 2,446 | 93,900 | 2,446 |
| 2023-03-22 | 2,422 | 2,441 | 2,414 | 2,427 | 92,100 | 2,427 |
| 2023-03-20 | 2,461 | 2,465 | 2,376 | 2,377 | 82,600 | 2,377 |
| 2023-03-17 | 2,509 | 2,509 | 2,473 | 2,492 | 72,300 | 2,492 |
| 2023-03-16 | 2,450 | 2,482 | 2,446 | 2,480 | 72,400 | 2,480 |
| 2023-03-15 | 2,524 | 2,524 | 2,489 | 2,500 | 74,400 | 2,500 |
| 2023-03-14 | 2,507 | 2,517 | 2,453 | 2,501 | 135,500 | 2,501 |
| 2023-03-13 | 2,581 | 2,582 | 2,526 | 2,551 | 119,000 | 2,551 |
| 2023-03-10 | 2,607 | 2,626 | 2,576 | 2,595 | 188,600 | 2,595 |
| 2023-03-09 | 2,599 | 2,647 | 2,599 | 2,638 | 120,500 | 2,638 |
| 2023-03-08 | 2,566 | 2,597 | 2,561 | 2,591 | 112,600 | 2,591 |
| 2023-03-07 | 2,557 | 2,571 | 2,546 | 2,559 | 149,400 | 2,559 |
| 2023-03-06 | 2,551 | 2,571 | 2,523 | 2,559 | 100,800 | 2,559 |
| 2023-03-03 | 2,529 | 2,577 | 2,525 | 2,553 | 142,400 | 2,553 |
| 2023-03-02 | 2,519 | 2,528 | 2,500 | 2,520 | 109,700 | 2,520 |
| 2023-03-01 | 2,475 | 2,517 | 2,475 | 2,515 | 106,200 | 2,515 |
| 2023-02-28 | 2,485 | 2,493 | 2,476 | 2,478 | 147,500 | 2,478 |
| 2023-02-27 | 2,469 | 2,490 | 2,469 | 2,484 | 44,500 | 2,484 |
| 2023-02-24 | 2,466 | 2,490 | 2,454 | 2,469 | 65,600 | 2,469 |
| 2023-02-22 | 2,479 | 2,479 | 2,446 | 2,457 | 70,000 | 2,457 |
| 2023-02-21 | 2,461 | 2,496 | 2,461 | 2,487 | 54,700 | 2,487 |
| 2023-02-20 | 2,467 | 2,480 | 2,452 | 2,470 | 62,200 | 2,470 |
| 2023-02-17 | 2,450 | 2,457 | 2,439 | 2,450 | 56,800 | 2,450 |
| 2023-02-16 | 2,482 | 2,499 | 2,452 | 2,460 | 88,000 | 2,460 |
| 2023-02-15 | 2,490 | 2,500 | 2,395 | 2,468 | 68,200 | 2,468 |
| 2023-02-14 | 2,491 | 2,499 | 2,477 | 2,490 | 48,300 | 2,490 |
| 2023-02-13 | 2,458 | 2,473 | 2,450 | 2,470 | 52,400 | 2,470 |
| 2023-02-10 | 2,450 | 2,494 | 2,444 | 2,470 | 56,500 | 2,470 |
| 2023-02-09 | 2,461 | 2,479 | 2,457 | 2,466 | 49,000 | 2,466 |
| 2023-02-08 | 2,484 | 2,496 | 2,470 | 2,473 | 40,600 | 2,473 |
| 2023-02-07 | 2,467 | 2,484 | 2,441 | 2,475 | 104,200 | 2,475 |
| 2023-02-06 | 2,450 | 2,489 | 2,439 | 2,453 | 86,700 | 2,453 |
| 2023-02-03 | 2,436 | 2,449 | 2,424 | 2,438 | 65,500 | 2,438 |
| 2023-02-02 | 2,476 | 2,476 | 2,447 | 2,450 | 108,400 | 2,450 |
| 2023-02-01 | 2,497 | 2,515 | 2,470 | 2,478 | 118,000 | 2,478 |
| 2023-01-31 | 2,450 | 2,500 | 2,446 | 2,491 | 127,600 | 2,491 |
| 2023-01-30 | 2,430 | 2,456 | 2,423 | 2,451 | 133,500 | 2,451 |
| 2023-01-27 | 2,439 | 2,444 | 2,420 | 2,428 | 44,000 | 2,428 |
| 2023-01-26 | 2,439 | 2,439 | 2,421 | 2,425 | 43,900 | 2,425 |
| 2023-01-25 | 2,430 | 2,433 | 2,420 | 2,424 | 53,900 | 2,424 |
| 2023-01-24 | 2,389 | 2,437 | 2,389 | 2,431 | 71,400 | 2,431 |
| 2023-01-23 | 2,380 | 2,383 | 2,359 | 2,373 | 58,100 | 2,373 |
| 2023-01-20 | 2,352 | 2,365 | 2,348 | 2,357 | 47,300 | 2,357 |
| 2023-01-19 | 2,352 | 2,365 | 2,342 | 2,345 | 49,800 | 2,345 |
| 2023-01-18 | 2,326 | 2,394 | 2,320 | 2,355 | 55,800 | 2,355 |
| 2023-01-17 | 2,311 | 2,328 | 2,308 | 2,320 | 53,000 | 2,320 |
| 2023-01-16 | 2,292 | 2,318 | 2,283 | 2,303 | 70,500 | 2,303 |
| 2023-01-13 | 2,284 | 2,319 | 2,284 | 2,300 | 67,700 | 2,300 |
| 2023-01-12 | 2,312 | 2,313 | 2,293 | 2,294 | 44,200 | 2,294 |
| 2023-01-11 | 2,310 | 2,321 | 2,301 | 2,305 | 33,800 | 2,305 |
| 2023-01-10 | 2,315 | 2,321 | 2,287 | 2,288 | 54,300 | 2,288 |
| 2023-01-06 | 2,296 | 2,303 | 2,286 | 2,296 | 60,300 | 2,296 |
| 2023-01-05 | 2,315 | 2,315 | 2,283 | 2,299 | 85,400 | 2,299 |
| 2023-01-04 | 2,343 | 2,350 | 2,311 | 2,315 | 118,600 | 2,315 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株
