9202 ANA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 | 3,068 | 3,086 | 3,045 | 3,060 | 1,353,400 | 3,060 |
| 2023-12-28 | 3,052 | 3,073 | 3,043 | 3,069 | 1,021,000 | 3,069 |
| 2023-12-27 | 3,032 | 3,062 | 3,032 | 3,058 | 1,840,000 | 3,058 |
| 2023-12-26 | 3,059 | 3,062 | 3,033 | 3,038 | 1,220,700 | 3,038 |
| 2023-12-25 | 3,085 | 3,089 | 3,045 | 3,062 | 1,202,300 | 3,062 |
| 2023-12-22 | 3,055 | 3,069 | 3,053 | 3,063 | 1,488,600 | 3,063 |
| 2023-12-21 | 3,035 | 3,053 | 3,012 | 3,046 | 1,428,700 | 3,046 |
| 2023-12-20 | 3,048 | 3,070 | 3,040 | 3,054 | 1,843,500 | 3,054 |
| 2023-12-19 | 3,051 | 3,058 | 3,009 | 3,037 | 1,825,600 | 3,037 |
| 2023-12-18 | 3,086 | 3,102 | 3,052 | 3,064 | 1,761,700 | 3,064 |
| 2023-12-15 | 3,057 | 3,093 | 3,046 | 3,093 | 2,162,500 | 3,093 |
| 2023-12-14 | 3,066 | 3,095 | 3,056 | 3,080 | 2,059,100 | 3,080 |
| 2023-12-13 | 3,105 | 3,118 | 3,079 | 3,089 | 1,860,200 | 3,089 |
| 2023-12-12 | 3,103 | 3,117 | 3,082 | 3,094 | 1,568,100 | 3,094 |
| 2023-12-11 | 3,086 | 3,106 | 3,068 | 3,106 | 1,691,100 | 3,106 |
| 2023-12-08 | 3,110 | 3,145 | 3,090 | 3,101 | 4,380,500 | 3,101 |
| 2023-12-07 | 3,087 | 3,102 | 3,076 | 3,087 | 2,670,800 | 3,087 |
| 2023-12-06 | 3,028 | 3,065 | 3,017 | 3,054 | 2,078,800 | 3,054 |
| 2023-12-05 | 3,009 | 3,030 | 3,005 | 3,017 | 1,695,900 | 3,017 |
| 2023-12-04 | 3,021 | 3,024 | 2,984.5 | 3,012 | 2,278,900 | 3,012 |
| 2023-12-01 | 3,071 | 3,071 | 3,041 | 3,045 | 1,467,100 | 3,045 |
| 2023-11-30 | 3,033 | 3,056 | 3,011 | 3,052 | 2,695,300 | 3,052 |
| 2023-11-29 | 3,067 | 3,079 | 3,043 | 3,047 | 1,272,900 | 3,047 |
| 2023-11-28 | 3,075 | 3,078 | 3,039 | 3,074 | 2,640,200 | 3,074 |
| 2023-11-27 | 3,106 | 3,108 | 3,076 | 3,083 | 1,435,900 | 3,083 |
| 2023-11-24 | 3,128 | 3,133 | 3,089 | 3,099 | 1,499,400 | 3,099 |
| 2023-11-22 | 3,111 | 3,124 | 3,103 | 3,113 | 1,207,300 | 3,113 |
| 2023-11-21 | 3,099 | 3,129 | 3,094 | 3,123 | 1,831,600 | 3,123 |
| 2023-11-20 | 3,122 | 3,130 | 3,101 | 3,105 | 2,060,800 | 3,105 |
| 2023-11-17 | 3,029 | 3,126 | 3,029 | 3,124 | 5,441,400 | 3,124 |
| 2023-11-16 | 3,057 | 3,063 | 3,027 | 3,027 | 2,553,700 | 3,027 |
| 2023-11-15 | 3,068 | 3,080 | 3,050 | 3,058 | 2,700,300 | 3,058 |
| 2023-11-14 | 3,060 | 3,063 | 3,043 | 3,043 | 1,706,500 | 3,043 |
| 2023-11-13 | 3,042 | 3,060 | 3,035 | 3,055 | 1,630,500 | 3,055 |
| 2023-11-10 | 3,033 | 3,074 | 3,025 | 3,068 | 2,266,400 | 3,068 |
| 2023-11-09 | 3,041 | 3,070 | 3,008 | 3,066 | 3,008,500 | 3,066 |
| 2023-11-08 | 3,014 | 3,038 | 3,006 | 3,012 | 2,617,100 | 3,012 |
| 2023-11-07 | 3,028 | 3,035 | 2,976 | 2,983 | 2,748,300 | 2,983 |
| 2023-11-06 | 3,029 | 3,053 | 3,004 | 3,033 | 3,731,900 | 3,033 |
| 2023-11-02 | 2,957 | 2,999 | 2,951 | 2,979.5 | 2,787,600 | 2,979.50 |
| 2023-11-01 | 3,002 | 3,053 | 2,946 | 2,955.5 | 6,924,000 | 2,955.50 |
| 2023-10-31 | 2,936.5 | 2,958 | 2,918 | 2,952 | 2,828,500 | 2,952 |
| 2023-10-30 | 2,909 | 2,923.5 | 2,891.5 | 2,916 | 2,579,700 | 2,916 |
| 2023-10-27 | 2,904.5 | 2,938 | 2,899.5 | 2,934.5 | 1,805,900 | 2,934.50 |
| 2023-10-26 | 2,898 | 2,917 | 2,875.5 | 2,894 | 2,438,400 | 2,894 |
| 2023-10-25 | 2,932 | 2,946 | 2,910.5 | 2,915 | 2,470,300 | 2,915 |
| 2023-10-24 | 2,877.5 | 2,913 | 2,844 | 2,907 | 3,322,700 | 2,907 |
| 2023-10-23 | 2,860 | 2,884 | 2,858.5 | 2,867 | 1,947,900 | 2,867 |
| 2023-10-20 | 2,880 | 2,889 | 2,842.5 | 2,871.5 | 3,217,900 | 2,871.50 |
| 2023-10-19 | 2,924 | 2,929.5 | 2,884.5 | 2,894.5 | 2,949,700 | 2,894.50 |
| 2023-10-18 | 2,930 | 2,959 | 2,912 | 2,948.5 | 2,760,000 | 2,948.50 |
| 2023-10-17 | 2,965 | 2,976 | 2,921.5 | 2,931.5 | 2,709,100 | 2,931.50 |
| 2023-10-16 | 2,990 | 2,992 | 2,935 | 2,941.5 | 3,936,300 | 2,941.50 |
| 2023-10-13 | 3,026 | 3,044 | 3,011 | 3,011 | 2,054,200 | 3,011 |
| 2023-10-12 | 3,055 | 3,061 | 3,026 | 3,047 | 2,108,900 | 3,047 |
| 2023-10-11 | 3,061 | 3,090 | 3,048 | 3,048 | 2,570,000 | 3,048 |
| 2023-10-10 | 3,030 | 3,052 | 3,004 | 3,046 | 3,578,900 | 3,046 |
| 2023-10-06 | 3,090 | 3,106 | 3,069 | 3,072 | 2,606,300 | 3,072 |
| 2023-10-05 | 3,028 | 3,083 | 3,017 | 3,073 | 4,197,400 | 3,073 |
| 2023-10-04 | 3,000 | 3,037 | 2,958 | 2,966.5 | 4,194,900 | 2,966.50 |
| 2023-10-03 | 3,084 | 3,088 | 3,020 | 3,021 | 3,937,500 | 3,021 |
| 2023-10-02 | 3,130 | 3,154 | 3,050 | 3,051 | 4,618,100 | 3,051 |
| 2023-09-29 | 3,179 | 3,185 | 3,115 | 3,133 | 3,613,900 | 3,133 |
| 2023-09-28 | 3,244 | 3,254 | 3,130 | 3,165 | 6,311,500 | 3,165 |
| 2023-09-27 | 3,250 | 3,286 | 3,239 | 3,274 | 5,288,600 | 3,274 |
| 2023-09-26 | 3,290 | 3,291 | 3,263 | 3,272 | 2,245,300 | 3,272 |
| 2023-09-25 | 3,269 | 3,303 | 3,268 | 3,300 | 2,397,500 | 3,300 |
| 2023-09-22 | 3,235 | 3,287 | 3,223 | 3,269 | 3,894,500 | 3,269 |
| 2023-09-21 | 3,226 | 3,242 | 3,213 | 3,226 | 1,984,200 | 3,226 |
| 2023-09-20 | 3,266 | 3,274 | 3,237 | 3,237 | 2,437,500 | 3,237 |
| 2023-09-19 | 3,268 | 3,275 | 3,249 | 3,266 | 2,564,900 | 3,266 |
| 2023-09-15 | 3,293 | 3,309 | 3,264 | 3,273 | 3,706,200 | 3,273 |
| 2023-09-14 | 3,299 | 3,307 | 3,270 | 3,293 | 2,566,800 | 3,293 |
| 2023-09-13 | 3,320 | 3,330 | 3,286 | 3,290 | 2,509,100 | 3,290 |
| 2023-09-12 | 3,300 | 3,326 | 3,292 | 3,306 | 2,154,300 | 3,306 |
| 2023-09-11 | 3,277 | 3,296 | 3,262 | 3,290 | 1,850,400 | 3,290 |
| 2023-09-08 | 3,270 | 3,300 | 3,262 | 3,267 | 2,741,800 | 3,267 |
| 2023-09-07 | 3,300 | 3,317 | 3,280 | 3,285 | 2,622,700 | 3,285 |
| 2023-09-06 | 3,310 | 3,329 | 3,302 | 3,322 | 2,038,000 | 3,322 |
| 2023-09-05 | 3,298 | 3,320 | 3,291 | 3,309 | 1,439,600 | 3,309 |
| 2023-09-04 | 3,297 | 3,297 | 3,277 | 3,297 | 1,947,600 | 3,297 |
| 2023-09-01 | 3,284 | 3,306 | 3,279 | 3,297 | 1,868,700 | 3,297 |
| 2023-08-31 | 3,248 | 3,290 | 3,244 | 3,290 | 3,408,000 | 3,290 |
| 2023-08-30 | 3,263 | 3,269 | 3,239 | 3,241 | 2,930,800 | 3,241 |
| 2023-08-29 | 3,266 | 3,277 | 3,259 | 3,270 | 1,565,500 | 3,270 |
| 2023-08-28 | 3,293 | 3,303 | 3,227 | 3,250 | 3,885,500 | 3,250 |
| 2023-08-25 | 3,290 | 3,298 | 3,279 | 3,288 | 2,034,900 | 3,288 |
| 2023-08-24 | 3,306 | 3,323 | 3,292 | 3,310 | 1,450,200 | 3,310 |
| 2023-08-23 | 3,286 | 3,324 | 3,284 | 3,311 | 1,763,600 | 3,311 |
| 2023-08-22 | 3,280 | 3,302 | 3,271 | 3,285 | 1,768,700 | 3,285 |
| 2023-08-21 | 3,275 | 3,295 | 3,267 | 3,274 | 1,773,900 | 3,274 |
| 2023-08-18 | 3,280 | 3,291 | 3,269 | 3,287 | 1,120,800 | 3,287 |
| 2023-08-17 | 3,345 | 3,367 | 3,294 | 3,321 | 1,846,600 | 3,321 |
| 2023-08-16 | 3,355 | 3,356 | 3,317 | 3,324 | 2,187,800 | 3,324 |
| 2023-08-15 | 3,376 | 3,395 | 3,360 | 3,383 | 1,178,900 | 3,383 |
| 2023-08-14 | 3,418 | 3,424 | 3,365 | 3,379 | 1,855,000 | 3,379 |
| 2023-08-10 | 3,400 | 3,432 | 3,377 | 3,412 | 3,440,900 | 3,412 |
| 2023-08-09 | 3,321 | 3,408 | 3,314 | 3,369 | 3,344,100 | 3,369 |
| 2023-08-08 | 3,301 | 3,318 | 3,295 | 3,313 | 1,429,700 | 3,313 |
| 2023-08-07 | 3,265 | 3,289 | 3,253 | 3,288 | 1,555,700 | 3,288 |
| 2023-08-04 | 3,250 | 3,294 | 3,240 | 3,282 | 2,307,000 | 3,282 |
| 2023-08-03 | 3,316 | 3,326 | 3,266 | 3,269 | 3,858,100 | 3,269 |
| 2023-08-02 | 3,417 | 3,417 | 3,338 | 3,348 | 2,964,100 | 3,348 |
| 2023-08-01 | 3,409 | 3,428 | 3,403 | 3,425 | 2,224,000 | 3,425 |
| 2023-07-31 | 3,460 | 3,484 | 3,385 | 3,406 | 4,949,700 | 3,406 |
| 2023-07-28 | 3,372 | 3,427 | 3,354 | 3,423 | 3,407,500 | 3,423 |
| 2023-07-27 | 3,378 | 3,400 | 3,373 | 3,397 | 1,816,800 | 3,397 |
| 2023-07-26 | 3,400 | 3,400 | 3,372 | 3,380 | 2,046,400 | 3,380 |
| 2023-07-25 | 3,393 | 3,404 | 3,373 | 3,400 | 1,934,200 | 3,400 |
| 2023-07-24 | 3,407 | 3,416 | 3,384 | 3,395 | 2,112,000 | 3,395 |
| 2023-07-21 | 3,360 | 3,378 | 3,346 | 3,376 | 2,584,800 | 3,376 |
| 2023-07-20 | 3,340 | 3,364 | 3,333 | 3,340 | 2,290,300 | 3,340 |
| 2023-07-19 | 3,322 | 3,334 | 3,301 | 3,326 | 1,853,800 | 3,326 |
| 2023-07-18 | 3,275 | 3,332 | 3,266 | 3,283 | 2,141,600 | 3,283 |
| 2023-07-14 | 3,292 | 3,313 | 3,248 | 3,272 | 2,223,200 | 3,272 |
| 2023-07-13 | 3,305 | 3,310 | 3,257 | 3,296 | 2,439,500 | 3,296 |
| 2023-07-12 | 3,357 | 3,367 | 3,316 | 3,323 | 2,124,500 | 3,323 |
| 2023-07-11 | 3,408 | 3,409 | 3,354 | 3,356 | 2,361,900 | 3,356 |
| 2023-07-10 | 3,451 | 3,461 | 3,394 | 3,396 | 2,755,400 | 3,396 |
| 2023-07-07 | 3,406 | 3,453 | 3,401 | 3,427 | 2,691,700 | 3,427 |
| 2023-07-06 | 3,442 | 3,465 | 3,418 | 3,431 | 2,802,700 | 3,431 |
| 2023-07-05 | 3,414 | 3,441 | 3,398 | 3,423 | 2,140,900 | 3,423 |
| 2023-07-04 | 3,412 | 3,427 | 3,393 | 3,417 | 2,642,800 | 3,417 |
| 2023-07-03 | 3,436 | 3,452 | 3,421 | 3,427 | 2,855,200 | 3,427 |
| 2023-06-30 | 3,441 | 3,455 | 3,403 | 3,426 | 2,572,500 | 3,426 |
| 2023-06-29 | 3,479 | 3,510 | 3,429 | 3,443 | 4,330,400 | 3,443 |
| 2023-06-28 | 3,415 | 3,488 | 3,401 | 3,486 | 4,390,200 | 3,486 |
| 2023-06-27 | 3,383 | 3,395 | 3,351 | 3,385 | 2,648,400 | 3,385 |
| 2023-06-26 | 3,331 | 3,345 | 3,287 | 3,338 | 2,622,700 | 3,338 |
| 2023-06-23 | 3,377 | 3,415 | 3,315 | 3,331 | 4,412,600 | 3,331 |
| 2023-06-22 | 3,319 | 3,362 | 3,304 | 3,343 | 2,952,500 | 3,343 |
| 2023-06-21 | 3,229 | 3,320 | 3,228 | 3,320 | 4,579,300 | 3,320 |
| 2023-06-20 | 3,229 | 3,239 | 3,203 | 3,234 | 1,963,700 | 3,234 |
| 2023-06-19 | 3,262 | 3,263 | 3,216 | 3,234 | 2,797,000 | 3,234 |
| 2023-06-16 | 3,189 | 3,253 | 3,184 | 3,245 | 4,367,400 | 3,245 |
| 2023-06-15 | 3,210 | 3,220 | 3,187 | 3,194 | 2,623,100 | 3,194 |
| 2023-06-14 | 3,170 | 3,213 | 3,164 | 3,210 | 3,814,900 | 3,210 |
| 2023-06-13 | 3,149 | 3,173 | 3,130 | 3,150 | 3,106,700 | 3,150 |
| 2023-06-12 | 3,140 | 3,152 | 3,120 | 3,143 | 1,782,100 | 3,143 |
| 2023-06-09 | 3,149 | 3,149 | 3,105 | 3,120 | 2,459,000 | 3,120 |
| 2023-06-08 | 3,110 | 3,145 | 3,104 | 3,121 | 1,819,100 | 3,121 |
| 2023-06-07 | 3,150 | 3,169 | 3,103 | 3,114 | 2,936,600 | 3,114 |
| 2023-06-06 | 3,122 | 3,148 | 3,113 | 3,141 | 2,024,600 | 3,141 |
| 2023-06-05 | 3,130 | 3,135 | 3,112 | 3,130 | 2,582,100 | 3,130 |
| 2023-06-02 | 3,091 | 3,121 | 3,077 | 3,109 | 2,224,900 | 3,109 |
| 2023-06-01 | 3,084 | 3,137 | 3,068 | 3,104 | 2,800,800 | 3,104 |
| 2023-05-31 | 3,049 | 3,095 | 3,035 | 3,095 | 5,705,900 | 3,095 |
| 2023-05-30 | 3,085 | 3,088 | 3,051 | 3,071 | 1,616,300 | 3,071 |
| 2023-05-29 | 3,100 | 3,112 | 3,081 | 3,086 | 2,864,500 | 3,086 |
| 2023-05-26 | 3,019 | 3,076 | 3,016 | 3,064 | 2,775,400 | 3,064 |
| 2023-05-25 | 3,031 | 3,071 | 3,006 | 3,011 | 3,282,100 | 3,011 |
| 2023-05-24 | 3,096 | 3,102 | 3,017 | 3,030 | 3,706,300 | 3,030 |
| 2023-05-23 | 3,158 | 3,158 | 3,096 | 3,109 | 2,939,700 | 3,109 |
| 2023-05-22 | 3,100 | 3,160 | 3,093 | 3,160 | 3,055,200 | 3,160 |
| 2023-05-19 | 3,131 | 3,135 | 3,091 | 3,098 | 2,389,200 | 3,098 |
| 2023-05-18 | 3,180 | 3,187 | 3,123 | 3,131 | 3,528,300 | 3,131 |
| 2023-05-17 | 3,095 | 3,163 | 3,088 | 3,155 | 4,789,700 | 3,155 |
| 2023-05-16 | 3,060 | 3,095 | 3,050 | 3,095 | 3,517,500 | 3,095 |
| 2023-05-15 | 3,050 | 3,060 | 3,037 | 3,050 | 2,284,000 | 3,050 |
| 2023-05-12 | 3,010 | 3,043 | 2,996 | 3,043 | 2,724,300 | 3,043 |
| 2023-05-11 | 2,999 | 3,011 | 2,992.5 | 3,001 | 1,798,600 | 3,001 |
| 2023-05-10 | 3,029 | 3,029 | 3,004 | 3,014 | 2,516,000 | 3,014 |
| 2023-05-09 | 3,028 | 3,032 | 3,000 | 3,015 | 2,359,400 | 3,015 |
| 2023-05-08 | 2,994 | 3,049 | 2,980 | 3,021 | 6,097,600 | 3,021 |
| 2023-05-02 | 3,000 | 3,000 | 2,961 | 2,972.5 | 3,356,200 | 2,972.50 |
| 2023-05-01 | 2,960 | 3,000 | 2,947 | 3,000 | 5,305,100 | 3,000 |
| 2023-04-28 | 2,935 | 2,957.5 | 2,915 | 2,957.5 | 5,973,900 | 2,957.50 |
| 2023-04-27 | 2,920 | 2,925.5 | 2,879 | 2,885 | 3,959,600 | 2,885 |
| 2023-04-26 | 2,932 | 2,952 | 2,920.5 | 2,930 | 2,395,000 | 2,930 |
| 2023-04-25 | 2,954.5 | 2,970 | 2,939 | 2,945 | 3,767,700 | 2,945 |
| 2023-04-24 | 2,933 | 2,963 | 2,909 | 2,957.5 | 9,763,800 | 2,957.50 |
| 2023-04-21 | 2,849.5 | 2,855 | 2,836 | 2,851 | 1,787,200 | 2,851 |
| 2023-04-20 | 2,840 | 2,861 | 2,833 | 2,859 | 2,612,800 | 2,859 |
| 2023-04-19 | 2,834.5 | 2,847 | 2,819.5 | 2,847 | 1,989,300 | 2,847 |
| 2023-04-18 | 2,823 | 2,837.5 | 2,802 | 2,828 | 2,084,600 | 2,828 |
| 2023-04-17 | 2,798 | 2,822 | 2,788 | 2,818.5 | 2,439,700 | 2,818.50 |
| 2023-04-14 | 2,781 | 2,785 | 2,768 | 2,783 | 1,883,400 | 2,783 |
| 2023-04-13 | 2,780.5 | 2,788.5 | 2,762.5 | 2,781.5 | 2,429,400 | 2,781.50 |
| 2023-04-12 | 2,795 | 2,802.5 | 2,782 | 2,801.5 | 2,193,200 | 2,801.50 |
| 2023-04-11 | 2,827.5 | 2,828.5 | 2,793.5 | 2,802 | 2,041,500 | 2,802 |
| 2023-04-10 | 2,809 | 2,835 | 2,805 | 2,809 | 2,207,200 | 2,809 |
| 2023-04-07 | 2,777 | 2,803.5 | 2,774 | 2,791 | 2,110,300 | 2,791 |
| 2023-04-06 | 2,767.5 | 2,804 | 2,757 | 2,767 | 2,563,600 | 2,767 |
| 2023-04-05 | 2,828 | 2,831 | 2,779 | 2,786 | 3,510,900 | 2,786 |
| 2023-04-04 | 2,870 | 2,884 | 2,838 | 2,845.5 | 3,021,600 | 2,845.50 |
| 2023-04-03 | 2,880 | 2,893 | 2,858.5 | 2,878.5 | 2,556,000 | 2,878.50 |
| 2023-03-31 | 2,864 | 2,881.5 | 2,845.5 | 2,876 | 4,248,700 | 2,876 |
| 2023-03-30 | 2,828 | 2,857.5 | 2,815.5 | 2,857.5 | 3,404,600 | 2,857.50 |
| 2023-03-29 | 2,817.5 | 2,842.5 | 2,817.5 | 2,840 | 5,112,200 | 2,840 |
| 2023-03-28 | 2,822.5 | 2,823.5 | 2,794.5 | 2,813.5 | 1,760,400 | 2,813.50 |
| 2023-03-27 | 2,788 | 2,816 | 2,783 | 2,812.5 | 2,469,400 | 2,812.50 |
| 2023-03-24 | 2,770 | 2,788.5 | 2,758.5 | 2,783 | 1,738,100 | 2,783 |
| 2023-03-23 | 2,739 | 2,778.5 | 2,733 | 2,772.5 | 1,703,000 | 2,772.50 |
| 2023-03-22 | 2,790.5 | 2,801.5 | 2,743 | 2,751.5 | 2,211,500 | 2,751.50 |
| 2023-03-20 | 2,803 | 2,812 | 2,741 | 2,751 | 1,980,200 | 2,751 |
| 2023-03-17 | 2,731 | 2,795 | 2,730.5 | 2,795 | 3,709,400 | 2,795 |
| 2023-03-16 | 2,720 | 2,728 | 2,681 | 2,718 | 4,153,700 | 2,718 |
| 2023-03-15 | 2,759.5 | 2,776 | 2,749.5 | 2,760 | 3,177,200 | 2,760 |
| 2023-03-14 | 2,755 | 2,764 | 2,715.5 | 2,737 | 4,069,100 | 2,737 |
| 2023-03-13 | 2,764 | 2,785.5 | 2,748.5 | 2,778 | 2,852,600 | 2,778 |
| 2023-03-10 | 2,817 | 2,832 | 2,792.5 | 2,793 | 4,711,300 | 2,793 |
| 2023-03-09 | 2,849 | 2,862.5 | 2,839.5 | 2,860.5 | 2,582,000 | 2,860.50 |
| 2023-03-08 | 2,814 | 2,837 | 2,805 | 2,836 | 2,753,700 | 2,836 |
| 2023-03-07 | 2,822.5 | 2,854.5 | 2,816.5 | 2,824 | 2,826,500 | 2,824 |
| 2023-03-06 | 2,803 | 2,825 | 2,794.5 | 2,812 | 2,688,600 | 2,812 |
| 2023-03-03 | 2,782 | 2,790 | 2,772.5 | 2,779 | 2,522,900 | 2,779 |
| 2023-03-02 | 2,775.5 | 2,794 | 2,766 | 2,780.5 | 1,746,700 | 2,780.50 |
| 2023-03-01 | 2,761 | 2,775.5 | 2,757 | 2,769 | 1,815,400 | 2,769 |
| 2023-02-28 | 2,796 | 2,801 | 2,762 | 2,763.5 | 3,671,900 | 2,763.50 |
| 2023-02-27 | 2,770 | 2,783 | 2,756 | 2,781 | 1,718,100 | 2,781 |
| 2023-02-24 | 2,766 | 2,778.5 | 2,746 | 2,778.5 | 1,770,200 | 2,778.50 |
| 2023-02-22 | 2,766.5 | 2,776.5 | 2,753 | 2,756 | 2,212,300 | 2,756 |
| 2023-02-21 | 2,810 | 2,814.5 | 2,781.5 | 2,781.5 | 1,866,000 | 2,781.50 |
| 2023-02-20 | 2,801 | 2,819 | 2,798 | 2,813 | 1,905,400 | 2,813 |
| 2023-02-17 | 2,795 | 2,801 | 2,778 | 2,792 | 2,098,100 | 2,792 |
| 2023-02-16 | 2,828 | 2,830 | 2,790.5 | 2,791.5 | 3,410,700 | 2,791.50 |
| 2023-02-15 | 2,830 | 2,830 | 2,804 | 2,817.5 | 1,490,300 | 2,817.50 |
| 2023-02-14 | 2,813 | 2,829.5 | 2,810 | 2,824.5 | 1,641,200 | 2,824.50 |
| 2023-02-13 | 2,821 | 2,830.5 | 2,794 | 2,806.5 | 1,961,400 | 2,806.50 |
| 2023-02-10 | 2,866 | 2,869 | 2,825 | 2,825 | 2,474,800 | 2,825 |
| 2023-02-09 | 2,856 | 2,874 | 2,852 | 2,867.5 | 2,181,600 | 2,867.50 |
| 2023-02-08 | 2,829 | 2,863.5 | 2,815 | 2,857.5 | 2,471,200 | 2,857.50 |
| 2023-02-07 | 2,874 | 2,886.5 | 2,835 | 2,835 | 2,244,300 | 2,835 |
| 2023-02-06 | 2,888 | 2,889.5 | 2,848 | 2,849.5 | 2,904,600 | 2,849.50 |
| 2023-02-03 | 2,917 | 2,936 | 2,865.5 | 2,879.5 | 7,890,500 | 2,879.50 |
| 2023-02-02 | 2,872 | 2,872 | 2,820.5 | 2,832 | 2,995,900 | 2,832 |
| 2023-02-01 | 2,887 | 2,909 | 2,871 | 2,873.5 | 2,607,300 | 2,873.50 |
| 2023-01-31 | 2,911.5 | 2,920 | 2,864 | 2,869.5 | 2,264,300 | 2,869.50 |
| 2023-01-30 | 2,895 | 2,924 | 2,886 | 2,904 | 3,204,900 | 2,904 |
| 2023-01-27 | 2,898 | 2,898 | 2,877 | 2,880 | 2,057,500 | 2,880 |
| 2023-01-26 | 2,887 | 2,897.5 | 2,877 | 2,893 | 1,942,700 | 2,893 |
| 2023-01-25 | 2,881 | 2,895 | 2,871 | 2,885 | 1,699,000 | 2,885 |
| 2023-01-24 | 2,866 | 2,883 | 2,857 | 2,878.5 | 1,942,400 | 2,878.50 |
| 2023-01-23 | 2,860 | 2,877.5 | 2,844 | 2,872 | 1,968,400 | 2,872 |
| 2023-01-20 | 2,810 | 2,866.5 | 2,802 | 2,865.5 | 3,054,000 | 2,865.50 |
| 2023-01-19 | 2,790 | 2,824 | 2,789.5 | 2,801.5 | 2,383,900 | 2,801.50 |
| 2023-01-18 | 2,751.5 | 2,803 | 2,734 | 2,786.5 | 2,615,700 | 2,786.50 |
| 2023-01-17 | 2,764.5 | 2,770 | 2,718 | 2,748 | 2,129,900 | 2,748 |
| 2023-01-16 | 2,764 | 2,772 | 2,743 | 2,764 | 1,633,500 | 2,764 |
| 2023-01-13 | 2,732.5 | 2,772.5 | 2,728 | 2,770 | 1,961,100 | 2,770 |
| 2023-01-12 | 2,733 | 2,745.5 | 2,703.5 | 2,731 | 2,114,000 | 2,731 |
| 2023-01-11 | 2,760.5 | 2,781 | 2,726 | 2,730.5 | 2,346,400 | 2,730.50 |
| 2023-01-10 | 2,770 | 2,786 | 2,754 | 2,761.5 | 2,100,100 | 2,761.50 |
| 2023-01-06 | 2,751 | 2,778.5 | 2,748.5 | 2,759.5 | 2,123,400 | 2,759.50 |
| 2023-01-05 | 2,791 | 2,791 | 2,738 | 2,742.5 | 2,145,800 | 2,742.50 |
| 2023-01-04 | 2,792 | 2,795 | 2,754 | 2,776.5 | 2,514,300 | 2,776.50 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
