9432 日本電信電話(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 | 172.1 | 173.4 | 170.9 | 172.3 | 147,771,100 | 172.30 |
| 2023-12-28 | 172.4 | 173.9 | 171.5 | 171.9 | 116,888,800 | 171.90 |
| 2023-12-27 | 171.2 | 172 | 171 | 171.6 | 114,352,800 | 171.60 |
| 2023-12-26 | 171.4 | 171.5 | 169.9 | 170.8 | 104,936,400 | 170.80 |
| 2023-12-25 | 172.3 | 172.6 | 171.1 | 171.3 | 57,828,000 | 171.30 |
| 2023-12-22 | 170.6 | 172.4 | 170.6 | 171.9 | 127,002,000 | 171.90 |
| 2023-12-21 | 169.6 | 171 | 169 | 170.5 | 134,071,500 | 170.50 |
| 2023-12-20 | 167.8 | 169.9 | 167.7 | 169.3 | 167,643,500 | 169.30 |
| 2023-12-19 | 169.5 | 169.9 | 167.5 | 169 | 211,524,800 | 169 |
| 2023-12-18 | 169.7 | 169.8 | 168.4 | 168.9 | 173,357,100 | 168.90 |
| 2023-12-15 | 170 | 170.9 | 169.3 | 169.8 | 221,754,800 | 169.80 |
| 2023-12-14 | 171.6 | 171.8 | 170.3 | 170.3 | 150,861,800 | 170.30 |
| 2023-12-13 | 173.1 | 173.7 | 171.9 | 171.9 | 114,944,000 | 171.90 |
| 2023-12-12 | 171.6 | 173.2 | 171.4 | 171.9 | 126,302,900 | 171.90 |
| 2023-12-11 | 171.3 | 172 | 171 | 172 | 109,507,700 | 172 |
| 2023-12-08 | 171.6 | 172.4 | 170.5 | 170.5 | 212,595,800 | 170.50 |
| 2023-12-07 | 171.2 | 172.8 | 171 | 172.6 | 147,473,800 | 172.60 |
| 2023-12-06 | 171.8 | 173.7 | 171.3 | 173.3 | 142,109,800 | 173.30 |
| 2023-12-05 | 171.3 | 171.5 | 170.5 | 170.8 | 141,310,800 | 170.80 |
| 2023-12-04 | 172.6 | 172.7 | 171.5 | 171.5 | 135,226,600 | 171.50 |
| 2023-12-01 | 174 | 174.1 | 172.7 | 173.2 | 146,390,400 | 173.20 |
| 2023-11-30 | 172 | 173.1 | 171.4 | 173.1 | 201,184,700 | 173.10 |
| 2023-11-29 | 173.1 | 173.2 | 172 | 172 | 110,781,400 | 172 |
| 2023-11-28 | 173.3 | 174.3 | 172.4 | 173.3 | 104,478,800 | 173.30 |
| 2023-11-27 | 172.9 | 174.2 | 172.5 | 173.3 | 125,394,600 | 173.30 |
| 2023-11-24 | 174 | 174.2 | 172.3 | 172.4 | 122,515,600 | 172.40 |
| 2023-11-22 | 173.1 | 174.7 | 172.7 | 173.1 | 96,948,600 | 173.10 |
| 2023-11-21 | 173.2 | 174.4 | 172.8 | 173.9 | 109,266,400 | 173.90 |
| 2023-11-20 | 175.4 | 175.5 | 173.5 | 173.5 | 113,236,300 | 173.50 |
| 2023-11-17 | 173.1 | 175.4 | 172.9 | 175.4 | 119,137,900 | 175.40 |
| 2023-11-16 | 171.9 | 173.4 | 171.8 | 172 | 111,288,400 | 172 |
| 2023-11-15 | 174.8 | 175.1 | 171.8 | 172.2 | 154,793,200 | 172.20 |
| 2023-11-14 | 175.6 | 176 | 174.3 | 174.8 | 87,972,200 | 174.80 |
| 2023-11-13 | 173.4 | 174.3 | 172.6 | 174.1 | 113,936,000 | 174.10 |
| 2023-11-10 | 169.1 | 173.7 | 169.1 | 172.8 | 157,788,900 | 172.80 |
| 2023-11-09 | 168.5 | 170.7 | 167.8 | 169.7 | 167,375,100 | 169.70 |
| 2023-11-08 | 171.8 | 172.9 | 168 | 168.3 | 303,025,100 | 168.30 |
| 2023-11-07 | 177 | 178.5 | 173.6 | 174.9 | 199,026,100 | 174.90 |
| 2023-11-06 | 178.2 | 179.2 | 176.9 | 176.9 | 198,864,800 | 176.90 |
| 2023-11-02 | 178.6 | 179.5 | 177.5 | 177.6 | 127,479,500 | 177.60 |
| 2023-11-01 | 177.3 | 178.8 | 176.8 | 178.3 | 176,553,500 | 178.30 |
| 2023-10-31 | 176.2 | 177.8 | 174.8 | 176.8 | 200,560,800 | 176.80 |
| 2023-10-30 | 173.5 | 174.2 | 172.4 | 173.7 | 588,903,200 | 173.70 |
| 2023-10-27 | 173.7 | 176 | 173.7 | 175.4 | 128,695,300 | 175.40 |
| 2023-10-26 | 174.7 | 174.7 | 172.7 | 173.5 | 130,434,800 | 173.50 |
| 2023-10-25 | 173.9 | 175.7 | 173.6 | 174.8 | 125,001,700 | 174.80 |
| 2023-10-24 | 173.3 | 174.1 | 171.4 | 173.5 | 137,788,600 | 173.50 |
| 2023-10-23 | 173.5 | 174.1 | 172.8 | 173.3 | 111,431,600 | 173.30 |
| 2023-10-20 | 172.9 | 174.5 | 172.6 | 173.6 | 102,739,100 | 173.60 |
| 2023-10-19 | 171.5 | 173.7 | 171.4 | 173.3 | 118,259,700 | 173.30 |
| 2023-10-18 | 173 | 173.3 | 171.6 | 172.3 | 117,869,600 | 172.30 |
| 2023-10-17 | 172.1 | 174 | 172 | 173.4 | 111,911,400 | 173.40 |
| 2023-10-16 | 175 | 175.3 | 171.8 | 172.2 | 149,271,500 | 172.20 |
| 2023-10-13 | 175.9 | 177 | 175.3 | 175.9 | 132,534,300 | 175.90 |
| 2023-10-12 | 177 | 177.1 | 175 | 175.9 | 153,005,800 | 175.90 |
| 2023-10-11 | 176.1 | 177.4 | 175.9 | 176.3 | 137,002,100 | 176.30 |
| 2023-10-10 | 173.4 | 177.9 | 173.4 | 176.5 | 174,318,600 | 176.50 |
| 2023-10-06 | 174 | 175.1 | 172.5 | 173.1 | 172,903,100 | 173.10 |
| 2023-10-05 | 172 | 175.3 | 172 | 174 | 170,782,900 | 174 |
| 2023-10-04 | 173 | 173.8 | 170.8 | 171.3 | 193,493,500 | 171.30 |
| 2023-10-03 | 174.9 | 175.4 | 173.1 | 175 | 152,808,200 | 175 |
| 2023-10-02 | 176.6 | 178.6 | 175 | 175 | 181,446,100 | 175 |
| 2023-09-29 | 179.8 | 180.5 | 176.1 | 176.6 | 223,658,500 | 176.60 |
| 2023-09-28 | 181.3 | 182.4 | 178.5 | 179.1 | 220,089,400 | 179.10 |
| 2023-09-27 | 181.5 | 183.4 | 180.3 | 183.2 | 195,525,900 | 183.20 |
| 2023-09-26 | 182 | 182 | 180.5 | 181.3 | 150,313,600 | 181.30 |
| 2023-09-25 | 181.7 | 182.3 | 181 | 181.5 | 134,393,600 | 181.50 |
| 2023-09-22 | 179.3 | 181.5 | 178.9 | 181.2 | 188,951,100 | 181.20 |
| 2023-09-21 | 179.5 | 181.9 | 179.4 | 180 | 171,839,200 | 180 |
| 2023-09-20 | 180.5 | 181.6 | 180.1 | 180.6 | 188,662,900 | 180.60 |
| 2023-09-19 | 178 | 181 | 177.4 | 181 | 205,538,600 | 181 |
| 2023-09-15 | 175.6 | 180 | 175.1 | 179.1 | 270,838,700 | 179.10 |
| 2023-09-14 | 175 | 175.6 | 174.3 | 174.6 | 176,197,500 | 174.60 |
| 2023-09-13 | 172.9 | 174.9 | 172.4 | 174.3 | 154,576,500 | 174.30 |
| 2023-09-12 | 171.6 | 173 | 171.3 | 172.9 | 122,963,300 | 172.90 |
| 2023-09-11 | 172.1 | 172.4 | 170.4 | 171.1 | 118,177,700 | 171.10 |
| 2023-09-08 | 170.4 | 172.9 | 170.3 | 171.3 | 213,009,600 | 171.30 |
| 2023-09-07 | 168.9 | 172.1 | 168.8 | 171.6 | 189,425,100 | 171.60 |
| 2023-09-06 | 167.9 | 169.3 | 167.4 | 169.1 | 122,616,800 | 169.10 |
| 2023-09-05 | 169 | 169.5 | 167.5 | 168 | 150,431,700 | 168 |
| 2023-09-04 | 168.1 | 169.5 | 167.9 | 169.3 | 129,810,300 | 169.30 |
| 2023-09-01 | 167.8 | 169.5 | 167.4 | 168.6 | 133,126,100 | 168.60 |
| 2023-08-31 | 167.7 | 168.8 | 167.1 | 168.3 | 172,197,700 | 168.30 |
| 2023-08-30 | 166.9 | 168.3 | 166.6 | 167.6 | 163,101,900 | 167.60 |
| 2023-08-29 | 166.8 | 167.2 | 165.8 | 166.5 | 111,240,700 | 166.50 |
| 2023-08-28 | 166.1 | 166.9 | 165.8 | 166.5 | 89,884,300 | 166.50 |
| 2023-08-25 | 165 | 165.6 | 163.9 | 165.1 | 89,491,900 | 165.10 |
| 2023-08-24 | 164.1 | 166 | 164 | 165.6 | 105,884,600 | 165.60 |
| 2023-08-23 | 163 | 164.3 | 162.8 | 164.3 | 75,961,200 | 164.30 |
| 2023-08-22 | 162 | 163.4 | 161.3 | 163.4 | 91,966,100 | 163.40 |
| 2023-08-21 | 162.2 | 163.2 | 161.5 | 161.7 | 107,195,800 | 161.70 |
| 2023-08-18 | 162.1 | 162.6 | 161.3 | 162.3 | 103,919,600 | 162.30 |
| 2023-08-17 | 163 | 164.1 | 162.6 | 163.2 | 90,398,300 | 163.20 |
| 2023-08-16 | 163.5 | 163.7 | 162.4 | 162.9 | 99,291,400 | 162.90 |
| 2023-08-15 | 164.7 | 165 | 163.6 | 164 | 112,998,600 | 164 |
| 2023-08-14 | 164.7 | 165.8 | 164 | 164.2 | 134,431,800 | 164.20 |
| 2023-08-10 | 163.7 | 164.3 | 161.6 | 163.6 | 166,958,900 | 163.60 |
| 2023-08-09 | 162.1 | 164.1 | 161.1 | 162.9 | 179,479,700 | 162.90 |
| 2023-08-08 | 160.4 | 162.4 | 160.1 | 161.8 | 125,788,900 | 161.80 |
| 2023-08-07 | 158 | 160.4 | 158 | 160 | 124,126,600 | 160 |
| 2023-08-04 | 159.7 | 160.1 | 157.6 | 158.5 | 155,700,300 | 158.50 |
| 2023-08-03 | 160 | 160.1 | 159 | 159.2 | 162,794,200 | 159.20 |
| 2023-08-02 | 161 | 161.8 | 160.1 | 160.3 | 151,818,200 | 160.30 |
| 2023-08-01 | 162.8 | 162.8 | 161.7 | 162.3 | 118,098,900 | 162.30 |
| 2023-07-31 | 162.5 | 164.3 | 162.2 | 162.9 | 170,080,500 | 162.90 |
| 2023-07-28 | 160.2 | 160.9 | 159.1 | 160.6 | 248,444,200 | 160.60 |
| 2023-07-27 | 160.7 | 161.9 | 160.1 | 160.8 | 124,334,300 | 160.80 |
| 2023-07-26 | 162 | 162.4 | 160 | 160.8 | 216,438,300 | 160.80 |
| 2023-07-25 | 169 | 169.1 | 162.5 | 163 | 262,073,400 | 163 |
| 2023-07-24 | 166.1 | 168 | 166 | 167.4 | 89,708,000 | 167.40 |
| 2023-07-21 | 165 | 167.2 | 164.7 | 165.1 | 154,885,800 | 165.10 |
| 2023-07-20 | 164 | 164.9 | 163.1 | 163.6 | 98,174,300 | 163.60 |
| 2023-07-19 | 162.8 | 163.6 | 161.9 | 162.5 | 100,715,500 | 162.50 |
| 2023-07-18 | 161.3 | 163.6 | 161 | 161.5 | 93,133,500 | 161.50 |
| 2023-07-14 | 162 | 164.2 | 161.2 | 162.5 | 111,158,700 | 162.50 |
| 2023-07-13 | 163 | 163.7 | 161.7 | 163.1 | 94,563,300 | 163.10 |
| 2023-07-12 | 163.5 | 164.5 | 162.7 | 163 | 131,204,300 | 163 |
| 2023-07-11 | 166.2 | 166.3 | 163 | 163 | 184,363,800 | 163 |
| 2023-07-10 | 166.3 | 168.3 | 166.2 | 166.9 | 153,163,300 | 166.90 |
| 2023-07-07 | 165.6 | 167.6 | 164.6 | 166.2 | 198,847,800 | 166.20 |
| 2023-07-06 | 167.7 | 168 | 165.8 | 167 | 157,454,800 | 167 |
| 2023-07-05 | 169.6 | 169.9 | 168 | 168.7 | 141,152,000 | 168.70 |
| 2023-07-04 | 171 | 171.2 | 169.3 | 169.7 | 150,755,000 | 169.70 |
| 2023-07-03 | 172 | 173.4 | 170.8 | 171.2 | 160,644,300 | 171.20 |
| 2023-06-30 | 172.7 | 172.7 | 167.5 | 170.5 | 224,327,300 | 170.50 |
| 2023-06-29 | 178.9 | 178.9 | 169 | 171.2 | 264,059,300 | 171.20 |
| 2023-06-28 | 4,244 | 4,427 | 4,241 | 4,405 | 21,483,700 | 176.20 |
| 2023-06-27 | 4,136 | 4,199 | 4,128 | 4,186 | 8,079,200 | 167.44 |
| 2023-06-26 | 4,127 | 4,166 | 4,108 | 4,132 | 6,969,400 | 165.28 |
| 2023-06-23 | 4,172 | 4,173 | 4,109 | 4,120 | 7,749,100 | 164.80 |
| 2023-06-22 | 4,126 | 4,173 | 4,125 | 4,137 | 7,134,500 | 165.48 |
| 2023-06-21 | 4,075 | 4,125 | 4,066 | 4,115 | 6,898,700 | 164.60 |
| 2023-06-20 | 4,075 | 4,080 | 4,052 | 4,062 | 7,073,400 | 162.48 |
| 2023-06-19 | 4,110 | 4,110 | 4,069 | 4,090 | 5,923,300 | 163.60 |
| 2023-06-16 | 4,078 | 4,095 | 4,051 | 4,083 | 10,641,700 | 163.32 |
| 2023-06-15 | 4,100 | 4,134 | 4,081 | 4,081 | 8,658,700 | 163.24 |
| 2023-06-14 | 4,092 | 4,120 | 4,082 | 4,099 | 8,933,400 | 163.96 |
| 2023-06-13 | 4,090 | 4,144 | 4,087 | 4,110 | 8,250,400 | 164.40 |
| 2023-06-12 | 4,155 | 4,158 | 4,112 | 4,118 | 5,632,300 | 164.72 |
| 2023-06-09 | 4,095 | 4,165 | 4,068 | 4,133 | 10,902,300 | 165.32 |
| 2023-06-08 | 4,101 | 4,126 | 4,051 | 4,058 | 7,165,200 | 162.32 |
| 2023-06-07 | 4,139 | 4,169 | 4,090 | 4,107 | 9,038,700 | 164.28 |
| 2023-06-06 | 4,043 | 4,138 | 4,037 | 4,130 | 5,999,600 | 165.20 |
| 2023-06-05 | 4,063 | 4,079 | 4,046 | 4,064 | 6,310,300 | 162.56 |
| 2023-06-02 | 4,000 | 4,045 | 3,987 | 4,040 | 6,040,500 | 161.60 |
| 2023-06-01 | 3,996 | 4,012 | 3,970 | 3,991 | 6,650,500 | 159.64 |
| 2023-05-31 | 4,000 | 4,014 | 3,950 | 3,955 | 12,376,200 | 158.20 |
| 2023-05-30 | 4,045 | 4,060 | 4,015 | 4,015 | 6,649,800 | 160.60 |
| 2023-05-29 | 4,090 | 4,102 | 4,064 | 4,069 | 5,684,700 | 162.76 |
| 2023-05-26 | 4,106 | 4,119 | 4,078 | 4,078 | 6,580,200 | 163.12 |
| 2023-05-25 | 4,101 | 4,139 | 4,100 | 4,119 | 5,362,900 | 164.76 |
| 2023-05-24 | 4,125 | 4,147 | 4,116 | 4,131 | 6,115,900 | 165.24 |
| 2023-05-23 | 4,217 | 4,225 | 4,135 | 4,168 | 7,952,600 | 166.72 |
| 2023-05-22 | 4,100 | 4,207 | 4,095 | 4,204 | 6,228,500 | 168.16 |
| 2023-05-19 | 4,150 | 4,153 | 4,112 | 4,124 | 5,459,000 | 164.96 |
| 2023-05-18 | 4,175 | 4,193 | 4,151 | 4,155 | 6,524,400 | 166.20 |
| 2023-05-17 | 4,169 | 4,190 | 4,146 | 4,167 | 7,217,900 | 166.68 |
| 2023-05-16 | 4,250 | 4,279 | 4,161 | 4,161 | 11,791,300 | 166.44 |
| 2023-05-15 | 4,208 | 4,334 | 4,188 | 4,199 | 15,633,300 | 167.96 |
| 2023-05-12 | 4,210 | 4,248 | 4,039 | 4,108 | 13,192,200 | 164.32 |
| 2023-05-11 | 4,191 | 4,208 | 4,177 | 4,189 | 3,701,500 | 167.56 |
| 2023-05-10 | 4,225 | 4,233 | 4,185 | 4,190 | 4,177,300 | 167.60 |
| 2023-05-09 | 4,174 | 4,230 | 4,174 | 4,217 | 4,422,600 | 168.68 |
| 2023-05-08 | 4,169 | 4,195 | 4,157 | 4,178 | 4,585,600 | 167.12 |
| 2023-05-02 | 4,201 | 4,222 | 4,185 | 4,185 | 4,608,000 | 167.40 |
| 2023-05-01 | 4,163 | 4,183 | 4,149 | 4,180 | 3,507,500 | 167.20 |
| 2023-04-28 | 4,124 | 4,149 | 4,115 | 4,149 | 5,145,400 | 165.96 |
| 2023-04-27 | 4,090 | 4,104 | 4,072 | 4,099 | 3,606,800 | 163.96 |
| 2023-04-26 | 4,071 | 4,103 | 4,070 | 4,084 | 4,849,800 | 163.36 |
| 2023-04-25 | 4,070 | 4,097 | 4,061 | 4,083 | 5,123,300 | 163.32 |
| 2023-04-24 | 4,036 | 4,058 | 4,025 | 4,040 | 4,195,100 | 161.60 |
| 2023-04-21 | 4,013 | 4,047 | 4,008 | 4,012 | 3,182,300 | 160.48 |
| 2023-04-20 | 4,000 | 4,032 | 3,991 | 4,024 | 3,682,400 | 160.96 |
| 2023-04-19 | 4,050 | 4,064 | 4,025 | 4,050 | 3,361,200 | 162 |
| 2023-04-18 | 4,000 | 4,052 | 3,995 | 4,050 | 5,028,500 | 162 |
| 2023-04-17 | 3,976 | 3,985 | 3,966 | 3,970 | 2,842,900 | 158.80 |
| 2023-04-14 | 3,982 | 3,989 | 3,967 | 3,989 | 3,900,600 | 159.56 |
| 2023-04-13 | 3,996 | 4,003 | 3,971 | 3,980 | 3,814,900 | 159.20 |
| 2023-04-12 | 3,983 | 3,995 | 3,969 | 3,981 | 4,122,400 | 159.24 |
| 2023-04-11 | 3,950 | 3,972 | 3,947 | 3,947 | 3,662,900 | 157.88 |
| 2023-04-10 | 3,940 | 3,957 | 3,916 | 3,928 | 2,445,400 | 157.12 |
| 2023-04-07 | 3,953 | 3,953 | 3,927 | 3,929 | 2,901,400 | 157.16 |
| 2023-04-06 | 3,937 | 3,956 | 3,914 | 3,939 | 5,066,500 | 157.56 |
| 2023-04-05 | 4,000 | 4,000 | 3,943 | 3,950 | 4,451,000 | 158 |
| 2023-04-04 | 3,964 | 3,998 | 3,958 | 3,988 | 6,494,200 | 159.52 |
| 2023-04-03 | 3,949 | 3,965 | 3,921 | 3,965 | 4,502,600 | 158.60 |
| 2023-03-31 | 3,955 | 3,988 | 3,952 | 3,962 | 7,049,100 | 158.48 |
| 2023-03-30 | 4,000 | 4,010 | 3,962 | 3,976 | 4,209,000 | 159.04 |
| 2023-03-29 | 4,015 | 4,047 | 3,992 | 4,047 | 6,503,500 | 161.88 |
| 2023-03-28 | 4,006 | 4,018 | 3,990 | 3,998 | 3,640,400 | 159.92 |
| 2023-03-27 | 3,990 | 4,012 | 3,986 | 3,994 | 3,805,400 | 159.76 |
| 2023-03-24 | 3,970 | 3,988 | 3,966 | 3,969 | 3,910,900 | 158.76 |
| 2023-03-23 | 4,012 | 4,019 | 3,988 | 3,988 | 5,043,200 | 159.52 |
| 2023-03-22 | 4,008 | 4,081 | 3,999 | 4,044 | 7,094,200 | 161.76 |
| 2023-03-20 | 4,006 | 4,020 | 3,987 | 3,992 | 4,198,700 | 159.68 |
| 2023-03-17 | 4,002 | 4,022 | 3,992 | 4,006 | 5,741,700 | 160.24 |
| 2023-03-16 | 3,897 | 4,017 | 3,895 | 4,007 | 7,813,300 | 160.28 |
| 2023-03-15 | 3,960 | 3,984 | 3,932 | 3,947 | 5,475,900 | 157.88 |
| 2023-03-14 | 3,960 | 3,964 | 3,870 | 3,929 | 7,461,300 | 157.16 |
| 2023-03-13 | 3,994 | 4,002 | 3,947 | 3,964 | 4,794,800 | 158.56 |
| 2023-03-10 | 4,015 | 4,023 | 3,986 | 3,986 | 6,434,200 | 159.44 |
| 2023-03-09 | 4,030 | 4,057 | 4,025 | 4,026 | 4,766,000 | 161.04 |
| 2023-03-08 | 4,001 | 4,027 | 4,001 | 4,016 | 4,385,700 | 160.64 |
| 2023-03-07 | 3,957 | 4,021 | 3,953 | 3,993 | 5,782,500 | 159.72 |
| 2023-03-06 | 3,987 | 3,995 | 3,971 | 3,979 | 4,047,600 | 159.16 |
| 2023-03-03 | 3,945 | 4,002 | 3,936 | 3,987 | 6,744,100 | 159.48 |
| 2023-03-02 | 3,930 | 3,966 | 3,914 | 3,918 | 5,394,600 | 156.72 |
| 2023-03-01 | 3,947 | 3,961 | 3,925 | 3,926 | 3,900,400 | 157.04 |
| 2023-02-28 | 3,954 | 3,977 | 3,947 | 3,947 | 4,809,100 | 157.88 |
| 2023-02-27 | 3,990 | 3,993 | 3,961 | 3,966 | 3,732,400 | 158.64 |
| 2023-02-24 | 3,940 | 3,988 | 3,939 | 3,980 | 5,592,500 | 159.20 |
| 2023-02-22 | 3,965 | 3,972 | 3,934 | 3,950 | 4,239,400 | 158 |
| 2023-02-21 | 3,972 | 3,991 | 3,961 | 3,965 | 3,739,500 | 158.60 |
| 2023-02-20 | 3,911 | 3,978 | 3,906 | 3,972 | 4,978,100 | 158.88 |
| 2023-02-17 | 3,860 | 3,894 | 3,853 | 3,888 | 2,764,100 | 155.52 |
| 2023-02-16 | 3,859 | 3,901 | 3,854 | 3,889 | 3,329,200 | 155.56 |
| 2023-02-15 | 3,906 | 3,918 | 3,882 | 3,884 | 3,511,700 | 155.36 |
| 2023-02-14 | 3,861 | 3,892 | 3,855 | 3,876 | 3,330,700 | 155.04 |
| 2023-02-13 | 3,842 | 3,871 | 3,835 | 3,860 | 3,246,800 | 154.40 |
| 2023-02-10 | 3,812 | 3,853 | 3,781 | 3,842 | 6,665,500 | 153.68 |
| 2023-02-09 | 3,872 | 3,888 | 3,838 | 3,842 | 5,575,000 | 153.68 |
| 2023-02-08 | 3,841 | 3,885 | 3,841 | 3,872 | 4,239,400 | 154.88 |
| 2023-02-07 | 3,856 | 3,870 | 3,850 | 3,857 | 4,231,200 | 154.28 |
| 2023-02-06 | 3,839 | 3,856 | 3,833 | 3,849 | 4,677,100 | 153.96 |
| 2023-02-03 | 3,840 | 3,847 | 3,816 | 3,830 | 5,650,300 | 153.20 |
| 2023-02-02 | 3,857 | 3,871 | 3,841 | 3,844 | 4,658,900 | 153.76 |
| 2023-02-01 | 3,899 | 3,914 | 3,885 | 3,886 | 4,394,100 | 155.44 |
| 2023-01-31 | 3,920 | 3,929 | 3,892 | 3,892 | 4,563,100 | 155.68 |
| 2023-01-30 | 3,868 | 3,893 | 3,860 | 3,888 | 4,186,100 | 155.52 |
| 2023-01-27 | 3,881 | 3,898 | 3,854 | 3,878 | 3,992,200 | 155.12 |
| 2023-01-26 | 3,920 | 3,924 | 3,907 | 3,907 | 3,969,600 | 156.28 |
| 2023-01-25 | 3,895 | 3,911 | 3,884 | 3,899 | 3,897,300 | 155.96 |
| 2023-01-24 | 3,837 | 3,898 | 3,828 | 3,895 | 5,609,400 | 155.80 |
| 2023-01-23 | 3,795 | 3,839 | 3,787 | 3,830 | 4,887,600 | 153.20 |
| 2023-01-20 | 3,770 | 3,811 | 3,761 | 3,801 | 4,608,900 | 152.04 |
| 2023-01-19 | 3,746 | 3,763 | 3,737 | 3,753 | 4,698,200 | 150.12 |
| 2023-01-18 | 3,755 | 3,770 | 3,718 | 3,761 | 5,716,900 | 150.44 |
| 2023-01-17 | 3,737 | 3,753 | 3,716 | 3,743 | 4,415,300 | 149.72 |
| 2023-01-16 | 3,748 | 3,771 | 3,724 | 3,725 | 4,750,200 | 149 |
| 2023-01-13 | 3,731 | 3,751 | 3,725 | 3,740 | 4,347,500 | 149.60 |
| 2023-01-12 | 3,702 | 3,746 | 3,697 | 3,744 | 4,329,600 | 149.76 |
| 2023-01-11 | 3,710 | 3,742 | 3,707 | 3,727 | 4,654,200 | 149.08 |
| 2023-01-10 | 3,725 | 3,762 | 3,696 | 3,696 | 8,955,400 | 147.84 |
| 2023-01-06 | 3,763 | 3,773 | 3,740 | 3,741 | 5,755,400 | 149.64 |
| 2023-01-05 | 3,785 | 3,807 | 3,744 | 3,763 | 6,020,600 | 150.52 |
| 2023-01-04 | 3,762 | 3,795 | 3,761 | 3,762 | 5,988,900 | 150.48 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
