9409 (株)テレビ朝日ホールディングス 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 | 1,613 | 1,625 | 1,594 | 1,607 | 117,100 | 1,607 |
| 2023-12-28 | 1,607 | 1,628 | 1,598 | 1,616 | 108,000 | 1,616 |
| 2023-12-27 | 1,610 | 1,613 | 1,599 | 1,610 | 109,200 | 1,610 |
| 2023-12-26 | 1,594 | 1,605 | 1,592 | 1,599 | 146,800 | 1,599 |
| 2023-12-25 | 1,630 | 1,630 | 1,588 | 1,591 | 125,400 | 1,591 |
| 2023-12-22 | 1,613 | 1,621 | 1,602 | 1,610 | 133,600 | 1,610 |
| 2023-12-21 | 1,616 | 1,628 | 1,598 | 1,601 | 113,000 | 1,601 |
| 2023-12-20 | 1,629 | 1,652 | 1,625 | 1,632 | 142,600 | 1,632 |
| 2023-12-19 | 1,636 | 1,641 | 1,607 | 1,612 | 126,100 | 1,612 |
| 2023-12-18 | 1,640 | 1,640 | 1,595 | 1,626 | 253,200 | 1,626 |
| 2023-12-15 | 1,676 | 1,687 | 1,628 | 1,642 | 233,500 | 1,642 |
| 2023-12-14 | 1,718 | 1,736 | 1,674 | 1,676 | 281,200 | 1,676 |
| 2023-12-13 | 1,680 | 1,772 | 1,679 | 1,719 | 624,600 | 1,719 |
| 2023-12-12 | 1,658 | 1,675 | 1,640 | 1,664 | 199,000 | 1,664 |
| 2023-12-11 | 1,647 | 1,659 | 1,638 | 1,644 | 134,000 | 1,644 |
| 2023-12-08 | 1,658 | 1,660 | 1,637 | 1,639 | 129,800 | 1,639 |
| 2023-12-07 | 1,696 | 1,707 | 1,660 | 1,661 | 145,900 | 1,661 |
| 2023-12-06 | 1,660 | 1,697 | 1,656 | 1,688 | 180,000 | 1,688 |
| 2023-12-05 | 1,663 | 1,685 | 1,657 | 1,660 | 133,900 | 1,660 |
| 2023-12-04 | 1,670 | 1,684 | 1,647 | 1,678 | 198,600 | 1,678 |
| 2023-12-01 | 1,697 | 1,733 | 1,692 | 1,710 | 250,100 | 1,710 |
| 2023-11-30 | 1,649 | 1,684 | 1,649 | 1,675 | 180,000 | 1,675 |
| 2023-11-29 | 1,629 | 1,653 | 1,628 | 1,649 | 90,700 | 1,649 |
| 2023-11-28 | 1,636 | 1,639 | 1,616 | 1,638 | 84,500 | 1,638 |
| 2023-11-27 | 1,656 | 1,656 | 1,629 | 1,634 | 73,400 | 1,634 |
| 2023-11-24 | 1,620 | 1,654 | 1,618 | 1,651 | 171,400 | 1,651 |
| 2023-11-22 | 1,590 | 1,613 | 1,590 | 1,603 | 102,000 | 1,603 |
| 2023-11-21 | 1,590 | 1,596 | 1,575 | 1,591 | 126,400 | 1,591 |
| 2023-11-20 | 1,600 | 1,632 | 1,595 | 1,595 | 151,200 | 1,595 |
| 2023-11-17 | 1,582 | 1,618 | 1,577 | 1,618 | 164,600 | 1,618 |
| 2023-11-16 | 1,595 | 1,595 | 1,569 | 1,576 | 283,700 | 1,576 |
| 2023-11-15 | 1,612 | 1,625 | 1,594 | 1,609 | 162,400 | 1,609 |
| 2023-11-14 | 1,631 | 1,634 | 1,610 | 1,611 | 228,900 | 1,611 |
| 2023-11-13 | 1,691 | 1,691 | 1,573 | 1,601 | 518,400 | 1,601 |
| 2023-11-10 | 1,666 | 1,691 | 1,658 | 1,691 | 236,300 | 1,691 |
| 2023-11-09 | 1,644 | 1,668 | 1,635 | 1,666 | 187,100 | 1,666 |
| 2023-11-08 | 1,661 | 1,671 | 1,623 | 1,644 | 181,000 | 1,644 |
| 2023-11-07 | 1,672 | 1,697 | 1,659 | 1,660 | 207,500 | 1,660 |
| 2023-11-06 | 1,675 | 1,679 | 1,637 | 1,655 | 206,800 | 1,655 |
| 2023-11-02 | 1,643 | 1,666 | 1,641 | 1,649 | 190,700 | 1,649 |
| 2023-11-01 | 1,630 | 1,650 | 1,622 | 1,643 | 190,600 | 1,643 |
| 2023-10-31 | 1,587 | 1,621 | 1,581 | 1,619 | 165,000 | 1,619 |
| 2023-10-30 | 1,597 | 1,609 | 1,582 | 1,586 | 141,400 | 1,586 |
| 2023-10-27 | 1,603 | 1,606 | 1,591 | 1,606 | 89,600 | 1,606 |
| 2023-10-26 | 1,609 | 1,611 | 1,582 | 1,591 | 90,900 | 1,591 |
| 2023-10-25 | 1,629 | 1,640 | 1,596 | 1,603 | 167,000 | 1,603 |
| 2023-10-24 | 1,604 | 1,632 | 1,597 | 1,629 | 136,700 | 1,629 |
| 2023-10-23 | 1,619 | 1,631 | 1,608 | 1,608 | 109,100 | 1,608 |
| 2023-10-20 | 1,627 | 1,627 | 1,613 | 1,621 | 70,900 | 1,621 |
| 2023-10-19 | 1,620 | 1,641 | 1,612 | 1,627 | 62,800 | 1,627 |
| 2023-10-18 | 1,644 | 1,644 | 1,615 | 1,633 | 75,800 | 1,633 |
| 2023-10-17 | 1,643 | 1,653 | 1,628 | 1,636 | 162,000 | 1,636 |
| 2023-10-16 | 1,621 | 1,628 | 1,605 | 1,616 | 113,000 | 1,616 |
| 2023-10-13 | 1,639 | 1,648 | 1,619 | 1,628 | 174,000 | 1,628 |
| 2023-10-12 | 1,616 | 1,658 | 1,616 | 1,658 | 166,700 | 1,658 |
| 2023-10-11 | 1,635 | 1,643 | 1,620 | 1,624 | 133,300 | 1,624 |
| 2023-10-10 | 1,621 | 1,653 | 1,614 | 1,647 | 200,800 | 1,647 |
| 2023-10-06 | 1,580 | 1,608 | 1,580 | 1,598 | 118,200 | 1,598 |
| 2023-10-05 | 1,574 | 1,580 | 1,559 | 1,578 | 145,200 | 1,578 |
| 2023-10-04 | 1,575 | 1,582 | 1,553 | 1,562 | 232,500 | 1,562 |
| 2023-10-03 | 1,659 | 1,659 | 1,603 | 1,603 | 278,800 | 1,603 |
| 2023-10-02 | 1,690 | 1,706 | 1,667 | 1,671 | 128,600 | 1,671 |
| 2023-09-29 | 1,694 | 1,713 | 1,681 | 1,690 | 155,900 | 1,690 |
| 2023-09-28 | 1,708 | 1,715 | 1,683 | 1,692 | 165,700 | 1,692 |
| 2023-09-27 | 1,730 | 1,730 | 1,695 | 1,725 | 241,800 | 1,725 |
| 2023-09-26 | 1,710 | 1,754 | 1,708 | 1,748 | 233,300 | 1,748 |
| 2023-09-25 | 1,738 | 1,742 | 1,694 | 1,707 | 282,700 | 1,707 |
| 2023-09-22 | 1,716 | 1,750 | 1,692 | 1,737 | 575,000 | 1,737 |
| 2023-09-21 | 1,711 | 1,721 | 1,697 | 1,700 | 189,200 | 1,700 |
| 2023-09-20 | 1,725 | 1,730 | 1,691 | 1,705 | 229,400 | 1,705 |
| 2023-09-19 | 1,750 | 1,750 | 1,716 | 1,736 | 151,500 | 1,736 |
| 2023-09-15 | 1,748 | 1,763 | 1,743 | 1,744 | 140,600 | 1,744 |
| 2023-09-14 | 1,728 | 1,737 | 1,717 | 1,732 | 120,600 | 1,732 |
| 2023-09-13 | 1,712 | 1,719 | 1,707 | 1,712 | 100,500 | 1,712 |
| 2023-09-12 | 1,721 | 1,748 | 1,706 | 1,713 | 247,600 | 1,713 |
| 2023-09-11 | 1,708 | 1,721 | 1,700 | 1,714 | 111,400 | 1,714 |
| 2023-09-08 | 1,708 | 1,720 | 1,703 | 1,708 | 125,200 | 1,708 |
| 2023-09-07 | 1,718 | 1,731 | 1,711 | 1,713 | 94,200 | 1,713 |
| 2023-09-06 | 1,719 | 1,733 | 1,718 | 1,729 | 160,300 | 1,729 |
| 2023-09-05 | 1,730 | 1,733 | 1,698 | 1,720 | 164,600 | 1,720 |
| 2023-09-04 | 1,735 | 1,743 | 1,718 | 1,742 | 182,500 | 1,742 |
| 2023-09-01 | 1,716 | 1,743 | 1,692 | 1,743 | 386,800 | 1,743 |
| 2023-08-31 | 1,650 | 1,666 | 1,644 | 1,658 | 168,100 | 1,658 |
| 2023-08-30 | 1,678 | 1,689 | 1,653 | 1,658 | 212,200 | 1,658 |
| 2023-08-29 | 1,659 | 1,670 | 1,654 | 1,664 | 101,900 | 1,664 |
| 2023-08-28 | 1,649 | 1,662 | 1,646 | 1,657 | 110,400 | 1,657 |
| 2023-08-25 | 1,644 | 1,649 | 1,628 | 1,636 | 125,000 | 1,636 |
| 2023-08-24 | 1,647 | 1,658 | 1,642 | 1,650 | 87,300 | 1,650 |
| 2023-08-23 | 1,628 | 1,654 | 1,628 | 1,654 | 128,300 | 1,654 |
| 2023-08-22 | 1,639 | 1,656 | 1,634 | 1,653 | 118,500 | 1,653 |
| 2023-08-21 | 1,650 | 1,650 | 1,628 | 1,633 | 180,000 | 1,633 |
| 2023-08-18 | 1,678 | 1,678 | 1,672 | 1,656 | 37,000 | 1,656 |
| 2023-08-17 | 1,695 | 1,698 | 1,653 | 1,686 | 204,800 | 1,686 |
| 2023-08-16 | 1,698 | 1,703 | 1,682 | 1,685 | 101,100 | 1,685 |
| 2023-08-15 | 1,697 | 1,715 | 1,691 | 1,706 | 159,900 | 1,706 |
| 2023-08-14 | 1,715 | 1,718 | 1,685 | 1,692 | 235,300 | 1,692 |
| 2023-08-10 | 1,707 | 1,755 | 1,698 | 1,738 | 219,800 | 1,738 |
| 2023-08-09 | 1,716 | 1,723 | 1,695 | 1,707 | 204,200 | 1,707 |
| 2023-08-08 | 1,708 | 1,727 | 1,690 | 1,713 | 332,200 | 1,713 |
| 2023-08-07 | 1,735 | 1,754 | 1,704 | 1,721 | 267,100 | 1,721 |
| 2023-08-04 | 1,730 | 1,749 | 1,720 | 1,746 | 265,100 | 1,746 |
| 2023-08-03 | 1,789 | 1,793 | 1,747 | 1,754 | 285,300 | 1,754 |
| 2023-08-02 | 1,815 | 1,823 | 1,796 | 1,801 | 170,200 | 1,801 |
| 2023-08-01 | 1,806 | 1,829 | 1,798 | 1,819 | 144,600 | 1,819 |
| 2023-07-31 | 1,810 | 1,812 | 1,776 | 1,792 | 188,400 | 1,792 |
| 2023-07-28 | 1,773 | 1,775 | 1,742 | 1,770 | 196,700 | 1,770 |
| 2023-07-27 | 1,758 | 1,776 | 1,750 | 1,776 | 151,500 | 1,776 |
| 2023-07-26 | 1,768 | 1,770 | 1,746 | 1,764 | 117,500 | 1,764 |
| 2023-07-25 | 1,794 | 1,794 | 1,764 | 1,772 | 167,600 | 1,772 |
| 2023-07-24 | 1,772 | 1,783 | 1,758 | 1,781 | 163,400 | 1,781 |
| 2023-07-21 | 1,805 | 1,807 | 1,771 | 1,773 | 177,400 | 1,773 |
| 2023-07-20 | 1,786 | 1,829 | 1,786 | 1,806 | 478,100 | 1,806 |
| 2023-07-19 | 1,745 | 1,782 | 1,742 | 1,764 | 380,200 | 1,764 |
| 2023-07-18 | 1,670 | 1,714 | 1,667 | 1,711 | 122,300 | 1,711 |
| 2023-07-14 | 1,685 | 1,696 | 1,667 | 1,686 | 129,800 | 1,686 |
| 2023-07-13 | 1,676 | 1,681 | 1,659 | 1,671 | 95,700 | 1,671 |
| 2023-07-12 | 1,673 | 1,681 | 1,647 | 1,675 | 209,400 | 1,675 |
| 2023-07-11 | 1,692 | 1,692 | 1,655 | 1,667 | 163,800 | 1,667 |
| 2023-07-10 | 1,706 | 1,707 | 1,685 | 1,697 | 200,300 | 1,697 |
| 2023-07-07 | 1,700 | 1,704 | 1,673 | 1,693 | 304,300 | 1,693 |
| 2023-07-06 | 1,707 | 1,722 | 1,696 | 1,699 | 209,400 | 1,699 |
| 2023-07-05 | 1,725 | 1,735 | 1,714 | 1,721 | 302,000 | 1,721 |
| 2023-07-04 | 1,694 | 1,752 | 1,690 | 1,726 | 512,600 | 1,726 |
| 2023-07-03 | 1,655 | 1,680 | 1,654 | 1,678 | 265,400 | 1,678 |
| 2023-06-30 | 1,612 | 1,642 | 1,612 | 1,641 | 247,100 | 1,641 |
| 2023-06-29 | 1,635 | 1,645 | 1,599 | 1,610 | 177,500 | 1,610 |
| 2023-06-28 | 1,593 | 1,645 | 1,588 | 1,637 | 324,000 | 1,637 |
| 2023-06-27 | 1,580 | 1,585 | 1,569 | 1,580 | 158,200 | 1,580 |
| 2023-06-26 | 1,589 | 1,591 | 1,567 | 1,581 | 163,200 | 1,581 |
| 2023-06-23 | 1,579 | 1,608 | 1,573 | 1,583 | 360,200 | 1,583 |
| 2023-06-22 | 1,578 | 1,589 | 1,571 | 1,579 | 140,000 | 1,579 |
| 2023-06-21 | 1,571 | 1,578 | 1,558 | 1,576 | 200,200 | 1,576 |
| 2023-06-20 | 1,574 | 1,603 | 1,568 | 1,592 | 359,800 | 1,592 |
| 2023-06-19 | 1,564 | 1,564 | 1,546 | 1,563 | 299,400 | 1,563 |
| 2023-06-16 | 1,548 | 1,567 | 1,536 | 1,545 | 521,300 | 1,545 |
| 2023-06-15 | 1,547 | 1,577 | 1,533 | 1,567 | 235,800 | 1,567 |
| 2023-06-14 | 1,580 | 1,589 | 1,560 | 1,568 | 364,200 | 1,568 |
| 2023-06-13 | 1,599 | 1,602 | 1,582 | 1,582 | 452,500 | 1,582 |
| 2023-06-12 | 1,630 | 1,630 | 1,599 | 1,603 | 250,700 | 1,603 |
| 2023-06-09 | 1,576 | 1,642 | 1,570 | 1,636 | 735,800 | 1,636 |
| 2023-06-08 | 1,555 | 1,561 | 1,542 | 1,552 | 212,800 | 1,552 |
| 2023-06-07 | 1,540 | 1,562 | 1,535 | 1,543 | 257,000 | 1,543 |
| 2023-06-06 | 1,520 | 1,530 | 1,508 | 1,528 | 220,900 | 1,528 |
| 2023-06-05 | 1,519 | 1,539 | 1,506 | 1,536 | 256,500 | 1,536 |
| 2023-06-02 | 1,491 | 1,506 | 1,488 | 1,499 | 285,100 | 1,499 |
| 2023-06-01 | 1,504 | 1,522 | 1,499 | 1,504 | 146,100 | 1,504 |
| 2023-05-31 | 1,534 | 1,540 | 1,510 | 1,514 | 272,100 | 1,514 |
| 2023-05-30 | 1,530 | 1,546 | 1,522 | 1,540 | 136,000 | 1,540 |
| 2023-05-29 | 1,527 | 1,538 | 1,516 | 1,530 | 140,500 | 1,530 |
| 2023-05-26 | 1,536 | 1,536 | 1,516 | 1,516 | 162,700 | 1,516 |
| 2023-05-25 | 1,533 | 1,545 | 1,530 | 1,536 | 129,500 | 1,536 |
| 2023-05-24 | 1,576 | 1,576 | 1,535 | 1,535 | 144,000 | 1,535 |
| 2023-05-23 | 1,575 | 1,581 | 1,553 | 1,559 | 258,400 | 1,559 |
| 2023-05-22 | 1,538 | 1,574 | 1,535 | 1,571 | 249,700 | 1,571 |
| 2023-05-19 | 1,550 | 1,555 | 1,527 | 1,544 | 276,700 | 1,544 |
| 2023-05-18 | 1,550 | 1,553 | 1,512 | 1,527 | 270,300 | 1,527 |
| 2023-05-17 | 1,537 | 1,550 | 1,523 | 1,536 | 124,200 | 1,536 |
| 2023-05-16 | 1,478 | 1,531 | 1,473 | 1,528 | 332,000 | 1,528 |
| 2023-05-15 | 1,513 | 1,527 | 1,481 | 1,487 | 548,700 | 1,487 |
| 2023-05-12 | 1,550 | 1,587 | 1,523 | 1,587 | 362,500 | 1,587 |
| 2023-05-11 | 1,568 | 1,583 | 1,559 | 1,565 | 296,000 | 1,565 |
| 2023-05-10 | 1,585 | 1,587 | 1,570 | 1,579 | 149,300 | 1,579 |
| 2023-05-09 | 1,567 | 1,578 | 1,559 | 1,575 | 201,500 | 1,575 |
| 2023-05-08 | 1,568 | 1,584 | 1,567 | 1,568 | 212,100 | 1,568 |
| 2023-05-02 | 1,571 | 1,577 | 1,558 | 1,573 | 127,800 | 1,573 |
| 2023-05-01 | 1,575 | 1,580 | 1,553 | 1,566 | 182,300 | 1,566 |
| 2023-04-28 | 1,558 | 1,567 | 1,544 | 1,567 | 228,800 | 1,567 |
| 2023-04-27 | 1,542 | 1,548 | 1,535 | 1,537 | 156,600 | 1,537 |
| 2023-04-26 | 1,540 | 1,555 | 1,516 | 1,537 | 222,900 | 1,537 |
| 2023-04-25 | 1,559 | 1,564 | 1,543 | 1,549 | 168,100 | 1,549 |
| 2023-04-24 | 1,551 | 1,555 | 1,541 | 1,551 | 97,200 | 1,551 |
| 2023-04-21 | 1,530 | 1,559 | 1,523 | 1,550 | 247,000 | 1,550 |
| 2023-04-20 | 1,526 | 1,538 | 1,521 | 1,529 | 143,900 | 1,529 |
| 2023-04-19 | 1,522 | 1,536 | 1,520 | 1,530 | 117,500 | 1,530 |
| 2023-04-18 | 1,528 | 1,528 | 1,514 | 1,522 | 93,200 | 1,522 |
| 2023-04-17 | 1,524 | 1,534 | 1,508 | 1,514 | 172,500 | 1,514 |
| 2023-04-14 | 1,517 | 1,524 | 1,510 | 1,519 | 102,000 | 1,519 |
| 2023-04-13 | 1,523 | 1,524 | 1,506 | 1,507 | 101,500 | 1,507 |
| 2023-04-12 | 1,506 | 1,524 | 1,495 | 1,522 | 208,300 | 1,522 |
| 2023-04-11 | 1,515 | 1,515 | 1,499 | 1,501 | 145,700 | 1,501 |
| 2023-04-10 | 1,506 | 1,513 | 1,494 | 1,506 | 115,200 | 1,506 |
| 2023-04-07 | 1,520 | 1,521 | 1,490 | 1,493 | 176,700 | 1,493 |
| 2023-04-06 | 1,511 | 1,555 | 1,511 | 1,515 | 287,700 | 1,515 |
| 2023-04-05 | 1,536 | 1,540 | 1,506 | 1,507 | 307,900 | 1,507 |
| 2023-04-04 | 1,525 | 1,543 | 1,505 | 1,537 | 278,100 | 1,537 |
| 2023-04-03 | 1,518 | 1,518 | 1,491 | 1,513 | 185,100 | 1,513 |
| 2023-03-31 | 1,489 | 1,525 | 1,484 | 1,507 | 305,000 | 1,507 |
| 2023-03-30 | 1,465 | 1,478 | 1,445 | 1,463 | 210,200 | 1,463 |
| 2023-03-29 | 1,480 | 1,493 | 1,471 | 1,489 | 241,200 | 1,489 |
| 2023-03-28 | 1,500 | 1,511 | 1,452 | 1,464 | 247,900 | 1,464 |
| 2023-03-27 | 1,492 | 1,496 | 1,477 | 1,489 | 297,900 | 1,489 |
| 2023-03-24 | 1,448 | 1,505 | 1,448 | 1,479 | 259,600 | 1,479 |
| 2023-03-23 | 1,434 | 1,458 | 1,419 | 1,457 | 176,300 | 1,457 |
| 2023-03-22 | 1,480 | 1,483 | 1,449 | 1,449 | 264,400 | 1,449 |
| 2023-03-20 | 1,485 | 1,494 | 1,448 | 1,457 | 205,800 | 1,457 |
| 2023-03-17 | 1,510 | 1,516 | 1,480 | 1,490 | 213,100 | 1,490 |
| 2023-03-16 | 1,458 | 1,488 | 1,457 | 1,480 | 237,300 | 1,480 |
| 2023-03-15 | 1,476 | 1,505 | 1,465 | 1,488 | 311,100 | 1,488 |
| 2023-03-14 | 1,488 | 1,489 | 1,444 | 1,463 | 416,500 | 1,463 |
| 2023-03-13 | 1,550 | 1,550 | 1,497 | 1,519 | 345,800 | 1,519 |
| 2023-03-10 | 1,553 | 1,594 | 1,544 | 1,571 | 503,200 | 1,571 |
| 2023-03-09 | 1,528 | 1,579 | 1,526 | 1,574 | 393,900 | 1,574 |
| 2023-03-08 | 1,521 | 1,549 | 1,515 | 1,528 | 288,700 | 1,528 |
| 2023-03-07 | 1,466 | 1,520 | 1,466 | 1,520 | 471,500 | 1,520 |
| 2023-03-06 | 1,425 | 1,444 | 1,413 | 1,440 | 254,500 | 1,440 |
| 2023-03-03 | 1,451 | 1,459 | 1,424 | 1,427 | 250,700 | 1,427 |
| 2023-03-02 | 1,445 | 1,460 | 1,433 | 1,438 | 224,400 | 1,438 |
| 2023-03-01 | 1,437 | 1,457 | 1,434 | 1,446 | 298,800 | 1,446 |
| 2023-02-28 | 1,497 | 1,503 | 1,453 | 1,453 | 311,600 | 1,453 |
| 2023-02-27 | 1,501 | 1,506 | 1,481 | 1,502 | 227,200 | 1,502 |
| 2023-02-24 | 1,476 | 1,507 | 1,470 | 1,501 | 269,300 | 1,501 |
| 2023-02-22 | 1,465 | 1,482 | 1,452 | 1,477 | 367,200 | 1,477 |
| 2023-02-21 | 1,418 | 1,488 | 1,414 | 1,475 | 675,600 | 1,475 |
| 2023-02-20 | 1,439 | 1,439 | 1,395 | 1,402 | 473,600 | 1,402 |
| 2023-02-17 | 1,350 | 1,469 | 1,347 | 1,423 | 1,012,900 | 1,423 |
| 2023-02-16 | 1,355 | 1,365 | 1,350 | 1,360 | 105,800 | 1,360 |
| 2023-02-15 | 1,360 | 1,367 | 1,341 | 1,346 | 142,500 | 1,346 |
| 2023-02-14 | 1,368 | 1,377 | 1,354 | 1,360 | 129,900 | 1,360 |
| 2023-02-13 | 1,337 | 1,353 | 1,328 | 1,347 | 186,000 | 1,347 |
| 2023-02-10 | 1,321 | 1,336 | 1,319 | 1,329 | 148,700 | 1,329 |
| 2023-02-09 | 1,309 | 1,327 | 1,309 | 1,323 | 91,200 | 1,323 |
| 2023-02-08 | 1,312 | 1,321 | 1,304 | 1,310 | 105,100 | 1,310 |
| 2023-02-07 | 1,318 | 1,320 | 1,305 | 1,307 | 93,400 | 1,307 |
| 2023-02-06 | 1,320 | 1,326 | 1,315 | 1,318 | 160,700 | 1,318 |
| 2023-02-03 | 1,309 | 1,316 | 1,304 | 1,308 | 116,400 | 1,308 |
| 2023-02-02 | 1,332 | 1,335 | 1,309 | 1,311 | 124,200 | 1,311 |
| 2023-02-01 | 1,349 | 1,349 | 1,331 | 1,333 | 73,800 | 1,333 |
| 2023-01-31 | 1,339 | 1,345 | 1,334 | 1,341 | 102,400 | 1,341 |
| 2023-01-30 | 1,346 | 1,355 | 1,334 | 1,334 | 100,300 | 1,334 |
| 2023-01-27 | 1,345 | 1,346 | 1,338 | 1,339 | 80,100 | 1,339 |
| 2023-01-26 | 1,332 | 1,346 | 1,328 | 1,338 | 85,600 | 1,338 |
| 2023-01-25 | 1,318 | 1,334 | 1,316 | 1,325 | 135,800 | 1,325 |
| 2023-01-24 | 1,308 | 1,320 | 1,308 | 1,317 | 127,600 | 1,317 |
| 2023-01-23 | 1,296 | 1,307 | 1,293 | 1,300 | 122,200 | 1,300 |
| 2023-01-20 | 1,293 | 1,294 | 1,287 | 1,289 | 78,200 | 1,289 |
| 2023-01-19 | 1,291 | 1,297 | 1,285 | 1,285 | 86,000 | 1,285 |
| 2023-01-18 | 1,285 | 1,294 | 1,279 | 1,293 | 133,300 | 1,293 |
| 2023-01-17 | 1,290 | 1,293 | 1,278 | 1,280 | 112,100 | 1,280 |
| 2023-01-16 | 1,286 | 1,295 | 1,284 | 1,285 | 123,400 | 1,285 |
| 2023-01-13 | 1,292 | 1,298 | 1,287 | 1,288 | 169,100 | 1,288 |
| 2023-01-12 | 1,307 | 1,310 | 1,300 | 1,300 | 80,500 | 1,300 |
| 2023-01-11 | 1,306 | 1,310 | 1,302 | 1,307 | 97,700 | 1,307 |
| 2023-01-10 | 1,312 | 1,316 | 1,300 | 1,300 | 139,000 | 1,300 |
| 2023-01-06 | 1,305 | 1,315 | 1,303 | 1,311 | 188,200 | 1,311 |
| 2023-01-05 | 1,316 | 1,319 | 1,306 | 1,306 | 129,500 | 1,306 |
| 2023-01-04 | 1,340 | 1,340 | 1,316 | 1,316 | 135,700 | 1,316 |
分割・併合履歴 ： [2012-09-26]1株→100株
