9404 日本テレビホールディングス(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 | 1,548.5 | 1,555.5 | 1,528 | 1,539.5 | 626,200 | 1,539.50 |
| 2023-12-28 | 1,523 | 1,543.5 | 1,513.5 | 1,535.5 | 617,200 | 1,535.50 |
| 2023-12-27 | 1,512 | 1,530 | 1,507 | 1,521.5 | 485,600 | 1,521.50 |
| 2023-12-26 | 1,500 | 1,511 | 1,495 | 1,501.5 | 360,000 | 1,501.50 |
| 2023-12-25 | 1,520 | 1,523.5 | 1,488 | 1,494 | 297,800 | 1,494 |
| 2023-12-22 | 1,497.5 | 1,512.5 | 1,490.5 | 1,503.5 | 392,100 | 1,503.50 |
| 2023-12-21 | 1,505 | 1,510 | 1,492 | 1,497.5 | 404,000 | 1,497.50 |
| 2023-12-20 | 1,508 | 1,526 | 1,500 | 1,515 | 678,000 | 1,515 |
| 2023-12-19 | 1,501 | 1,513.5 | 1,480 | 1,490 | 474,700 | 1,490 |
| 2023-12-18 | 1,474.5 | 1,490 | 1,457 | 1,490 | 781,200 | 1,490 |
| 2023-12-15 | 1,524.5 | 1,547 | 1,500.5 | 1,506 | 884,900 | 1,506 |
| 2023-12-14 | 1,558 | 1,572 | 1,520.5 | 1,525 | 1,685,300 | 1,525 |
| 2023-12-13 | 1,526 | 1,594 | 1,522 | 1,560 | 1,962,900 | 1,560 |
| 2023-12-12 | 1,511 | 1,520 | 1,486 | 1,488.5 | 478,900 | 1,488.50 |
| 2023-12-11 | 1,498.5 | 1,501 | 1,481 | 1,494.5 | 361,100 | 1,494.50 |
| 2023-12-08 | 1,491.5 | 1,496 | 1,467.5 | 1,477.5 | 589,700 | 1,477.50 |
| 2023-12-07 | 1,491 | 1,524 | 1,486 | 1,491 | 798,600 | 1,491 |
| 2023-12-06 | 1,464 | 1,499.5 | 1,464 | 1,493 | 1,004,000 | 1,493 |
| 2023-12-05 | 1,455 | 1,471 | 1,448.5 | 1,456 | 438,300 | 1,456 |
| 2023-12-04 | 1,466.5 | 1,472.5 | 1,448 | 1,465.5 | 390,300 | 1,465.50 |
| 2023-12-01 | 1,458 | 1,482.5 | 1,452.5 | 1,475 | 681,100 | 1,475 |
| 2023-11-30 | 1,430.5 | 1,454 | 1,428 | 1,441 | 832,000 | 1,441 |
| 2023-11-29 | 1,417 | 1,441 | 1,416.5 | 1,434.5 | 396,800 | 1,434.50 |
| 2023-11-28 | 1,441 | 1,444 | 1,418 | 1,438 | 348,300 | 1,438 |
| 2023-11-27 | 1,451 | 1,451 | 1,432 | 1,439.5 | 311,700 | 1,439.50 |
| 2023-11-24 | 1,431 | 1,449 | 1,428.5 | 1,442.5 | 461,600 | 1,442.50 |
| 2023-11-22 | 1,413.5 | 1,429.5 | 1,409 | 1,426 | 371,300 | 1,426 |
| 2023-11-21 | 1,401 | 1,422.5 | 1,396 | 1,421 | 595,700 | 1,421 |
| 2023-11-20 | 1,434.5 | 1,442 | 1,409 | 1,411.5 | 795,000 | 1,411.50 |
| 2023-11-17 | 1,431 | 1,442.5 | 1,421.5 | 1,442.5 | 524,100 | 1,442.50 |
| 2023-11-16 | 1,437 | 1,445 | 1,421 | 1,426.5 | 533,700 | 1,426.50 |
| 2023-11-15 | 1,460 | 1,462.5 | 1,435 | 1,441 | 458,300 | 1,441 |
| 2023-11-14 | 1,466.5 | 1,467 | 1,445 | 1,445 | 364,700 | 1,445 |
| 2023-11-13 | 1,485.5 | 1,485.5 | 1,448.5 | 1,455 | 419,800 | 1,455 |
| 2023-11-10 | 1,463.5 | 1,488 | 1,448.5 | 1,487.5 | 534,900 | 1,487.50 |
| 2023-11-09 | 1,455.5 | 1,462.5 | 1,432.5 | 1,457.5 | 511,300 | 1,457.50 |
| 2023-11-08 | 1,502 | 1,506.5 | 1,453 | 1,463 | 675,200 | 1,463 |
| 2023-11-07 | 1,500.5 | 1,533 | 1,490 | 1,499.5 | 563,800 | 1,499.50 |
| 2023-11-06 | 1,522 | 1,522 | 1,482 | 1,506.5 | 1,068,100 | 1,506.50 |
| 2023-11-02 | 1,500 | 1,522 | 1,492 | 1,522 | 917,900 | 1,522 |
| 2023-11-01 | 1,475 | 1,496 | 1,474.5 | 1,489.5 | 643,600 | 1,489.50 |
| 2023-10-31 | 1,448 | 1,465 | 1,438.5 | 1,461.5 | 625,700 | 1,461.50 |
| 2023-10-30 | 1,450.5 | 1,458 | 1,436.5 | 1,440.5 | 501,600 | 1,440.50 |
| 2023-10-27 | 1,467 | 1,467.5 | 1,447.5 | 1,463.5 | 848,300 | 1,463.50 |
| 2023-10-26 | 1,464.5 | 1,473 | 1,453 | 1,459 | 471,700 | 1,459 |
| 2023-10-25 | 1,488 | 1,495.5 | 1,469.5 | 1,474.5 | 439,800 | 1,474.50 |
| 2023-10-24 | 1,472 | 1,487.5 | 1,456.5 | 1,481.5 | 677,600 | 1,481.50 |
| 2023-10-23 | 1,469.5 | 1,481.5 | 1,458.5 | 1,470 | 582,000 | 1,470 |
| 2023-10-20 | 1,463 | 1,478.5 | 1,459.5 | 1,471.5 | 411,800 | 1,471.50 |
| 2023-10-19 | 1,452 | 1,478 | 1,451 | 1,469 | 387,900 | 1,469 |
| 2023-10-18 | 1,466 | 1,476.5 | 1,450.5 | 1,471.5 | 429,200 | 1,471.50 |
| 2023-10-17 | 1,467 | 1,475.5 | 1,455 | 1,465.5 | 764,000 | 1,465.50 |
| 2023-10-16 | 1,459 | 1,463 | 1,436 | 1,460 | 588,000 | 1,460 |
| 2023-10-13 | 1,485 | 1,498.5 | 1,469 | 1,476 | 671,800 | 1,476 |
| 2023-10-12 | 1,488.5 | 1,506 | 1,484 | 1,503.5 | 735,700 | 1,503.50 |
| 2023-10-11 | 1,495 | 1,504 | 1,475.5 | 1,479 | 772,500 | 1,479 |
| 2023-10-10 | 1,479.5 | 1,509.5 | 1,476.5 | 1,502 | 950,900 | 1,502 |
| 2023-10-06 | 1,451 | 1,473 | 1,447 | 1,464 | 755,600 | 1,464 |
| 2023-10-05 | 1,425 | 1,443 | 1,416 | 1,440 | 1,172,900 | 1,440 |
| 2023-10-04 | 1,456.5 | 1,459 | 1,420 | 1,425 | 1,687,800 | 1,425 |
| 2023-10-03 | 1,507 | 1,507 | 1,458.5 | 1,469.5 | 1,103,400 | 1,469.50 |
| 2023-10-02 | 1,498 | 1,539 | 1,495 | 1,516 | 1,151,000 | 1,516 |
| 2023-09-29 | 1,509.5 | 1,530 | 1,504.5 | 1,512 | 1,470,600 | 1,512 |
| 2023-09-28 | 1,515 | 1,526 | 1,495.5 | 1,508.5 | 987,700 | 1,508.50 |
| 2023-09-27 | 1,522 | 1,533 | 1,498 | 1,532.5 | 1,377,800 | 1,532.50 |
| 2023-09-26 | 1,528 | 1,554 | 1,511.5 | 1,542 | 1,648,300 | 1,542 |
| 2023-09-25 | 1,555 | 1,555 | 1,515.5 | 1,521 | 2,828,900 | 1,521 |
| 2023-09-22 | 1,675 | 1,675 | 1,526 | 1,561 | 9,854,100 | 1,561 |
| 2023-09-21 | 1,380 | 1,394 | 1,369 | 1,375 | 568,700 | 1,375 |
| 2023-09-20 | 1,412 | 1,412 | 1,383 | 1,387 | 749,100 | 1,387 |
| 2023-09-19 | 1,431 | 1,431 | 1,400.5 | 1,413.5 | 669,200 | 1,413.50 |
| 2023-09-15 | 1,413.5 | 1,446.5 | 1,408 | 1,429 | 913,700 | 1,429 |
| 2023-09-14 | 1,390 | 1,414 | 1,384.5 | 1,403.5 | 868,700 | 1,403.50 |
| 2023-09-13 | 1,383.5 | 1,393 | 1,378.5 | 1,383 | 481,600 | 1,383 |
| 2023-09-12 | 1,380 | 1,398 | 1,379 | 1,379.5 | 381,900 | 1,379.50 |
| 2023-09-11 | 1,368 | 1,372 | 1,360.5 | 1,371.5 | 319,800 | 1,371.50 |
| 2023-09-08 | 1,361.5 | 1,368.5 | 1,359.5 | 1,360.5 | 456,000 | 1,360.50 |
| 2023-09-07 | 1,368 | 1,374 | 1,364.5 | 1,367 | 385,300 | 1,367 |
| 2023-09-06 | 1,367 | 1,382 | 1,364 | 1,368 | 473,900 | 1,368 |
| 2023-09-05 | 1,375 | 1,375 | 1,344 | 1,356 | 488,700 | 1,356 |
| 2023-09-04 | 1,369 | 1,380 | 1,361 | 1,377.5 | 447,300 | 1,377.50 |
| 2023-09-01 | 1,356 | 1,370.5 | 1,354 | 1,370.5 | 643,800 | 1,370.50 |
| 2023-08-31 | 1,343 | 1,362.5 | 1,340.5 | 1,358 | 649,500 | 1,358 |
| 2023-08-30 | 1,344.5 | 1,349 | 1,338.5 | 1,342.5 | 493,400 | 1,342.50 |
| 2023-08-29 | 1,340 | 1,348 | 1,333.5 | 1,342 | 292,200 | 1,342 |
| 2023-08-28 | 1,330.5 | 1,339.5 | 1,329.5 | 1,339 | 332,700 | 1,339 |
| 2023-08-25 | 1,322 | 1,325.5 | 1,309.5 | 1,320 | 413,600 | 1,320 |
| 2023-08-24 | 1,331.5 | 1,334 | 1,320 | 1,324 | 404,700 | 1,324 |
| 2023-08-23 | 1,327.5 | 1,335.5 | 1,320.5 | 1,334 | 312,000 | 1,334 |
| 2023-08-22 | 1,321 | 1,331 | 1,316.5 | 1,331 | 254,600 | 1,331 |
| 2023-08-21 | 1,346.5 | 1,348 | 1,320.5 | 1,324.5 | 350,600 | 1,324.50 |
| 2023-08-18 | 1,349 | 1,354.5 | 1,332 | 1,341 | 339,900 | 1,341 |
| 2023-08-17 | 1,365.5 | 1,369.5 | 1,342 | 1,362 | 493,300 | 1,362 |
| 2023-08-16 | 1,371 | 1,378 | 1,368 | 1,371 | 401,400 | 1,371 |
| 2023-08-15 | 1,366 | 1,379 | 1,364.5 | 1,374 | 530,000 | 1,374 |
| 2023-08-14 | 1,384 | 1,384 | 1,368.5 | 1,370.5 | 411,700 | 1,370.50 |
| 2023-08-10 | 1,355 | 1,387 | 1,347.5 | 1,384 | 628,800 | 1,384 |
| 2023-08-09 | 1,367 | 1,367 | 1,345 | 1,357.5 | 379,000 | 1,357.50 |
| 2023-08-08 | 1,356.5 | 1,367.5 | 1,353.5 | 1,363 | 737,800 | 1,363 |
| 2023-08-07 | 1,330 | 1,355.5 | 1,329 | 1,355 | 688,900 | 1,355 |
| 2023-08-04 | 1,337.5 | 1,345.5 | 1,327.5 | 1,334 | 536,700 | 1,334 |
| 2023-08-03 | 1,360 | 1,363.5 | 1,345.5 | 1,346 | 823,500 | 1,346 |
| 2023-08-02 | 1,368.5 | 1,379 | 1,363 | 1,366.5 | 644,400 | 1,366.50 |
| 2023-08-01 | 1,362 | 1,378.5 | 1,357 | 1,372.5 | 662,900 | 1,372.50 |
| 2023-07-31 | 1,366 | 1,367 | 1,318.5 | 1,349 | 1,314,600 | 1,349 |
| 2023-07-28 | 1,345 | 1,349 | 1,326 | 1,340.5 | 790,700 | 1,340.50 |
| 2023-07-27 | 1,350 | 1,359 | 1,341 | 1,355 | 559,400 | 1,355 |
| 2023-07-26 | 1,348 | 1,355 | 1,334 | 1,350 | 431,600 | 1,350 |
| 2023-07-25 | 1,347.5 | 1,354.5 | 1,344 | 1,350 | 805,000 | 1,350 |
| 2023-07-24 | 1,345 | 1,353.5 | 1,340.5 | 1,347 | 639,100 | 1,347 |
| 2023-07-21 | 1,361 | 1,361.5 | 1,333.5 | 1,339 | 490,200 | 1,339 |
| 2023-07-20 | 1,361 | 1,379.5 | 1,361 | 1,366.5 | 754,100 | 1,366.50 |
| 2023-07-19 | 1,366.5 | 1,374.5 | 1,347.5 | 1,360.5 | 771,900 | 1,360.50 |
| 2023-07-18 | 1,321 | 1,338 | 1,320 | 1,336.5 | 467,800 | 1,336.50 |
| 2023-07-14 | 1,324 | 1,328 | 1,312.5 | 1,326 | 450,300 | 1,326 |
| 2023-07-13 | 1,311 | 1,327.5 | 1,301.5 | 1,321 | 518,200 | 1,321 |
| 2023-07-12 | 1,327 | 1,327 | 1,308 | 1,320.5 | 538,900 | 1,320.50 |
| 2023-07-11 | 1,339 | 1,339 | 1,314.5 | 1,317 | 740,300 | 1,317 |
| 2023-07-10 | 1,343.5 | 1,345.5 | 1,329.5 | 1,339 | 499,600 | 1,339 |
| 2023-07-07 | 1,350 | 1,350 | 1,323.5 | 1,338 | 631,900 | 1,338 |
| 2023-07-06 | 1,353 | 1,364 | 1,348.5 | 1,351.5 | 650,600 | 1,351.50 |
| 2023-07-05 | 1,374.5 | 1,376.5 | 1,356 | 1,366.5 | 619,100 | 1,366.50 |
| 2023-07-04 | 1,383.5 | 1,408.5 | 1,378.5 | 1,378.5 | 804,100 | 1,378.50 |
| 2023-07-03 | 1,373 | 1,383 | 1,371.5 | 1,383 | 502,000 | 1,383 |
| 2023-06-30 | 1,359.5 | 1,372 | 1,358 | 1,369 | 581,000 | 1,369 |
| 2023-06-29 | 1,371.5 | 1,373.5 | 1,350.5 | 1,358 | 496,300 | 1,358 |
| 2023-06-28 | 1,348.5 | 1,375.5 | 1,347.5 | 1,371.5 | 493,300 | 1,371.50 |
| 2023-06-27 | 1,346.5 | 1,352 | 1,331.5 | 1,345 | 384,100 | 1,345 |
| 2023-06-26 | 1,344.5 | 1,350.5 | 1,330.5 | 1,344 | 364,300 | 1,344 |
| 2023-06-23 | 1,357 | 1,366 | 1,335 | 1,341.5 | 604,300 | 1,341.50 |
| 2023-06-22 | 1,340 | 1,353 | 1,336 | 1,346 | 450,600 | 1,346 |
| 2023-06-21 | 1,326 | 1,337 | 1,315 | 1,336.5 | 589,400 | 1,336.50 |
| 2023-06-20 | 1,325 | 1,338 | 1,322 | 1,330 | 657,900 | 1,330 |
| 2023-06-19 | 1,334.5 | 1,338.5 | 1,323.5 | 1,330 | 406,500 | 1,330 |
| 2023-06-16 | 1,319 | 1,342 | 1,317 | 1,326.5 | 906,200 | 1,326.50 |
| 2023-06-15 | 1,307 | 1,325 | 1,299.5 | 1,319 | 500,800 | 1,319 |
| 2023-06-14 | 1,333 | 1,333 | 1,314 | 1,316 | 480,800 | 1,316 |
| 2023-06-13 | 1,314 | 1,326.5 | 1,307.5 | 1,322.5 | 635,400 | 1,322.50 |
| 2023-06-12 | 1,316 | 1,319.5 | 1,306 | 1,314.5 | 509,600 | 1,314.50 |
| 2023-06-09 | 1,292.5 | 1,311 | 1,287 | 1,308 | 685,000 | 1,308 |
| 2023-06-08 | 1,301 | 1,301 | 1,277.5 | 1,282 | 626,300 | 1,282 |
| 2023-06-07 | 1,298 | 1,310 | 1,290.5 | 1,293.5 | 699,200 | 1,293.50 |
| 2023-06-06 | 1,291 | 1,295 | 1,278 | 1,292.5 | 550,800 | 1,292.50 |
| 2023-06-05 | 1,294 | 1,299.5 | 1,288.5 | 1,299 | 544,100 | 1,299 |
| 2023-06-02 | 1,275 | 1,281 | 1,268 | 1,281 | 626,000 | 1,281 |
| 2023-06-01 | 1,266 | 1,277 | 1,262 | 1,276 | 576,600 | 1,276 |
| 2023-05-31 | 1,264 | 1,272 | 1,262 | 1,265 | 823,300 | 1,265 |
| 2023-05-30 | 1,270 | 1,283 | 1,262 | 1,281 | 428,000 | 1,281 |
| 2023-05-29 | 1,277 | 1,278 | 1,262 | 1,273 | 578,100 | 1,273 |
| 2023-05-26 | 1,286 | 1,286 | 1,266 | 1,270 | 637,500 | 1,270 |
| 2023-05-25 | 1,283 | 1,296 | 1,278 | 1,288 | 492,900 | 1,288 |
| 2023-05-24 | 1,303 | 1,305 | 1,284 | 1,288 | 495,200 | 1,288 |
| 2023-05-23 | 1,299 | 1,311 | 1,292 | 1,303 | 884,700 | 1,303 |
| 2023-05-22 | 1,287 | 1,306 | 1,287 | 1,300 | 510,400 | 1,300 |
| 2023-05-19 | 1,300 | 1,303 | 1,286 | 1,298 | 1,062,600 | 1,298 |
| 2023-05-18 | 1,271 | 1,277 | 1,261 | 1,273 | 862,400 | 1,273 |
| 2023-05-17 | 1,251 | 1,273 | 1,247 | 1,265 | 792,100 | 1,265 |
| 2023-05-16 | 1,247 | 1,254 | 1,234 | 1,254 | 926,100 | 1,254 |
| 2023-05-15 | 1,248 | 1,249 | 1,229 | 1,247 | 715,900 | 1,247 |
| 2023-05-12 | 1,191 | 1,248 | 1,185 | 1,246 | 1,608,600 | 1,246 |
| 2023-05-11 | 1,245 | 1,252 | 1,228 | 1,238 | 1,251,400 | 1,238 |
| 2023-05-10 | 1,246 | 1,256 | 1,235 | 1,253 | 1,006,200 | 1,253 |
| 2023-05-09 | 1,231 | 1,243 | 1,218 | 1,241 | 1,123,300 | 1,241 |
| 2023-05-08 | 1,225 | 1,234 | 1,222 | 1,225 | 842,500 | 1,225 |
| 2023-05-02 | 1,229 | 1,230 | 1,218 | 1,227 | 646,900 | 1,227 |
| 2023-05-01 | 1,225 | 1,231 | 1,216 | 1,224 | 960,600 | 1,224 |
| 2023-04-28 | 1,222 | 1,225 | 1,209 | 1,221 | 1,225,100 | 1,221 |
| 2023-04-27 | 1,192 | 1,204 | 1,188 | 1,197 | 676,300 | 1,197 |
| 2023-04-26 | 1,197 | 1,201 | 1,177 | 1,192 | 916,700 | 1,192 |
| 2023-04-25 | 1,200 | 1,204 | 1,195 | 1,202 | 701,400 | 1,202 |
| 2023-04-24 | 1,196 | 1,198 | 1,183 | 1,196 | 534,000 | 1,196 |
| 2023-04-21 | 1,192 | 1,207 | 1,181 | 1,191 | 1,097,800 | 1,191 |
| 2023-04-20 | 1,178 | 1,185 | 1,169 | 1,181 | 826,200 | 1,181 |
| 2023-04-19 | 1,165 | 1,170 | 1,157 | 1,168 | 462,800 | 1,168 |
| 2023-04-18 | 1,164 | 1,168 | 1,153 | 1,162 | 443,900 | 1,162 |
| 2023-04-17 | 1,162 | 1,165 | 1,149 | 1,157 | 475,100 | 1,157 |
| 2023-04-14 | 1,158 | 1,162 | 1,147 | 1,160 | 617,400 | 1,160 |
| 2023-04-13 | 1,163 | 1,163 | 1,147 | 1,150 | 483,700 | 1,150 |
| 2023-04-12 | 1,144 | 1,163 | 1,139 | 1,163 | 690,500 | 1,163 |
| 2023-04-11 | 1,149 | 1,159 | 1,142 | 1,144 | 505,900 | 1,144 |
| 2023-04-10 | 1,149 | 1,153 | 1,136 | 1,142 | 406,800 | 1,142 |
| 2023-04-07 | 1,150 | 1,150 | 1,132 | 1,139 | 606,900 | 1,139 |
| 2023-04-06 | 1,141 | 1,154 | 1,133 | 1,138 | 804,800 | 1,138 |
| 2023-04-05 | 1,166 | 1,168 | 1,142 | 1,145 | 898,900 | 1,145 |
| 2023-04-04 | 1,162 | 1,175 | 1,147 | 1,170 | 1,077,400 | 1,170 |
| 2023-04-03 | 1,145 | 1,154 | 1,135 | 1,152 | 946,200 | 1,152 |
| 2023-03-31 | 1,127 | 1,156 | 1,124 | 1,141 | 1,457,700 | 1,141 |
| 2023-03-30 | 1,102 | 1,113 | 1,089 | 1,106 | 1,147,500 | 1,106 |
| 2023-03-29 | 1,121 | 1,137 | 1,071 | 1,133 | 2,366,800 | 1,133 |
| 2023-03-28 | 1,138 | 1,143 | 1,110 | 1,121 | 1,048,100 | 1,121 |
| 2023-03-27 | 1,133 | 1,137 | 1,124 | 1,129 | 682,900 | 1,129 |
| 2023-03-24 | 1,120 | 1,158 | 1,116 | 1,129 | 1,331,300 | 1,129 |
| 2023-03-23 | 1,100 | 1,114 | 1,094 | 1,112 | 726,600 | 1,112 |
| 2023-03-22 | 1,134 | 1,135 | 1,107 | 1,108 | 1,026,400 | 1,108 |
| 2023-03-20 | 1,131 | 1,141 | 1,112 | 1,114 | 669,500 | 1,114 |
| 2023-03-17 | 1,134 | 1,141 | 1,125 | 1,129 | 1,804,600 | 1,129 |
| 2023-03-16 | 1,121 | 1,132 | 1,112 | 1,125 | 703,900 | 1,125 |
| 2023-03-15 | 1,134 | 1,147 | 1,124 | 1,143 | 675,600 | 1,143 |
| 2023-03-14 | 1,130 | 1,135 | 1,105 | 1,119 | 1,311,800 | 1,119 |
| 2023-03-13 | 1,172 | 1,173 | 1,139 | 1,147 | 1,360,800 | 1,147 |
| 2023-03-10 | 1,170 | 1,194 | 1,167 | 1,190 | 1,345,000 | 1,190 |
| 2023-03-09 | 1,150 | 1,185 | 1,145 | 1,183 | 1,103,900 | 1,183 |
| 2023-03-08 | 1,143 | 1,155 | 1,138 | 1,147 | 697,100 | 1,147 |
| 2023-03-07 | 1,126 | 1,148 | 1,125 | 1,144 | 717,600 | 1,144 |
| 2023-03-06 | 1,116 | 1,129 | 1,111 | 1,122 | 680,800 | 1,122 |
| 2023-03-03 | 1,138 | 1,138 | 1,111 | 1,116 | 908,500 | 1,116 |
| 2023-03-02 | 1,132 | 1,142 | 1,126 | 1,132 | 660,500 | 1,132 |
| 2023-03-01 | 1,123 | 1,132 | 1,114 | 1,123 | 902,700 | 1,123 |
| 2023-02-28 | 1,153 | 1,154 | 1,120 | 1,121 | 1,615,200 | 1,121 |
| 2023-02-27 | 1,144 | 1,161 | 1,136 | 1,152 | 982,400 | 1,152 |
| 2023-02-24 | 1,130 | 1,150 | 1,127 | 1,143 | 1,219,900 | 1,143 |
| 2023-02-22 | 1,132 | 1,143 | 1,125 | 1,134 | 2,067,400 | 1,134 |
| 2023-02-21 | 1,088 | 1,142 | 1,086 | 1,132 | 2,072,400 | 1,132 |
| 2023-02-20 | 1,129 | 1,129 | 1,071 | 1,080 | 2,616,700 | 1,080 |
| 2023-02-17 | 1,048 | 1,138 | 1,047 | 1,099 | 3,569,000 | 1,099 |
| 2023-02-16 | 1,056 | 1,062 | 1,055 | 1,057 | 628,000 | 1,057 |
| 2023-02-15 | 1,055 | 1,056 | 1,045 | 1,053 | 565,900 | 1,053 |
| 2023-02-14 | 1,045 | 1,049 | 1,042 | 1,046 | 343,800 | 1,046 |
| 2023-02-13 | 1,040 | 1,042 | 1,033 | 1,041 | 344,500 | 1,041 |
| 2023-02-10 | 1,036 | 1,045 | 1,034 | 1,038 | 367,900 | 1,038 |
| 2023-02-09 | 1,030 | 1,042 | 1,029 | 1,041 | 302,100 | 1,041 |
| 2023-02-08 | 1,030 | 1,032 | 1,026 | 1,030 | 355,500 | 1,030 |
| 2023-02-07 | 1,030 | 1,032 | 1,026 | 1,026 | 318,700 | 1,026 |
| 2023-02-06 | 1,042 | 1,042 | 1,026 | 1,032 | 513,300 | 1,032 |
| 2023-02-03 | 1,038 | 1,047 | 1,029 | 1,032 | 776,500 | 1,032 |
| 2023-02-02 | 1,043 | 1,044 | 1,032 | 1,041 | 613,100 | 1,041 |
| 2023-02-01 | 1,051 | 1,055 | 1,044 | 1,044 | 303,800 | 1,044 |
| 2023-01-31 | 1,049 | 1,052 | 1,046 | 1,048 | 578,600 | 1,048 |
| 2023-01-30 | 1,055 | 1,060 | 1,048 | 1,052 | 364,300 | 1,052 |
| 2023-01-27 | 1,058 | 1,061 | 1,050 | 1,056 | 377,700 | 1,056 |
| 2023-01-26 | 1,053 | 1,064 | 1,051 | 1,051 | 429,900 | 1,051 |
| 2023-01-25 | 1,033 | 1,053 | 1,031 | 1,046 | 841,800 | 1,046 |
| 2023-01-24 | 1,025 | 1,035 | 1,023 | 1,032 | 491,700 | 1,032 |
| 2023-01-23 | 1,020 | 1,025 | 1,018 | 1,019 | 320,200 | 1,019 |
| 2023-01-20 | 1,019 | 1,019 | 1,012 | 1,015 | 275,300 | 1,015 |
| 2023-01-19 | 1,010 | 1,020 | 1,010 | 1,014 | 303,400 | 1,014 |
| 2023-01-18 | 1,009 | 1,016 | 1,007 | 1,013 | 411,200 | 1,013 |
| 2023-01-17 | 1,007 | 1,010 | 1,003 | 1,007 | 383,400 | 1,007 |
| 2023-01-16 | 1,011 | 1,015 | 1,005 | 1,007 | 445,000 | 1,007 |
| 2023-01-13 | 1,015 | 1,020 | 1,013 | 1,013 | 498,900 | 1,013 |
| 2023-01-12 | 1,025 | 1,025 | 1,019 | 1,020 | 288,500 | 1,020 |
| 2023-01-11 | 1,025 | 1,027 | 1,020 | 1,021 | 347,000 | 1,021 |
| 2023-01-10 | 1,028 | 1,029 | 1,018 | 1,018 | 421,500 | 1,018 |
| 2023-01-06 | 1,011 | 1,027 | 1,011 | 1,023 | 551,400 | 1,023 |
| 2023-01-05 | 1,023 | 1,027 | 1,016 | 1,021 | 503,800 | 1,021 |
| 2023-01-04 | 1,040 | 1,040 | 1,027 | 1,027 | 524,900 | 1,027 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
