9434 ソフトバンク(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 | 1,758.5 | 1,768 | 1,750.5 | 1,759.5 | 7,062,900 | 175.95 |
| 2023-12-28 | 1,750 | 1,762.5 | 1,748 | 1,750 | 5,206,700 | 175 |
| 2023-12-27 | 1,737.5 | 1,742.5 | 1,730.5 | 1,740 | 7,269,200 | 174 |
| 2023-12-26 | 1,721.5 | 1,725.5 | 1,714 | 1,725.5 | 4,571,800 | 172.55 |
| 2023-12-25 | 1,729.5 | 1,732.5 | 1,720.5 | 1,720.5 | 2,926,900 | 172.05 |
| 2023-12-22 | 1,718.5 | 1,732 | 1,717 | 1,723 | 5,334,600 | 172.30 |
| 2023-12-21 | 1,710 | 1,716 | 1,702 | 1,716 | 6,191,100 | 171.60 |
| 2023-12-20 | 1,725 | 1,728 | 1,715.5 | 1,715.5 | 7,908,300 | 171.55 |
| 2023-12-19 | 1,742 | 1,747 | 1,720.5 | 1,730 | 6,922,100 | 173 |
| 2023-12-18 | 1,735 | 1,743.5 | 1,706 | 1,735.5 | 8,532,700 | 173.55 |
| 2023-12-15 | 1,774.5 | 1,791.5 | 1,747 | 1,748 | 13,523,500 | 174.80 |
| 2023-12-14 | 1,805.5 | 1,812.5 | 1,784 | 1,796.5 | 9,399,800 | 179.65 |
| 2023-12-13 | 1,815 | 1,823 | 1,806.5 | 1,817 | 8,187,900 | 181.70 |
| 2023-12-12 | 1,810 | 1,816.5 | 1,807 | 1,807.5 | 5,510,700 | 180.75 |
| 2023-12-11 | 1,795 | 1,810 | 1,792 | 1,809 | 6,921,100 | 180.90 |
| 2023-12-08 | 1,811 | 1,827 | 1,798.5 | 1,808 | 12,013,000 | 180.80 |
| 2023-12-07 | 1,820.5 | 1,823.5 | 1,807 | 1,815.5 | 7,798,500 | 181.55 |
| 2023-12-06 | 1,798 | 1,822 | 1,795 | 1,819 | 8,719,000 | 181.90 |
| 2023-12-05 | 1,796 | 1,806 | 1,790 | 1,797.5 | 7,245,600 | 179.75 |
| 2023-12-04 | 1,797 | 1,797.5 | 1,780.5 | 1,797.5 | 6,226,000 | 179.75 |
| 2023-12-01 | 1,805 | 1,812 | 1,797.5 | 1,801 | 7,998,600 | 180.10 |
| 2023-11-30 | 1,783 | 1,799 | 1,771.5 | 1,798.5 | 23,303,800 | 179.85 |
| 2023-11-29 | 1,785 | 1,785 | 1,771.5 | 1,783 | 5,032,000 | 178.30 |
| 2023-11-28 | 1,785 | 1,789.5 | 1,772 | 1,782 | 6,127,900 | 178.20 |
| 2023-11-27 | 1,767 | 1,785 | 1,767 | 1,775 | 7,117,900 | 177.50 |
| 2023-11-24 | 1,776.5 | 1,778 | 1,766 | 1,766.5 | 5,789,400 | 176.65 |
| 2023-11-22 | 1,750 | 1,763 | 1,748 | 1,756.5 | 4,678,900 | 175.65 |
| 2023-11-21 | 1,754.5 | 1,755.5 | 1,748 | 1,751 | 4,244,900 | 175.10 |
| 2023-11-20 | 1,757 | 1,762.5 | 1,747 | 1,750.5 | 5,544,700 | 175.05 |
| 2023-11-17 | 1,757 | 1,767 | 1,755 | 1,763 | 6,466,900 | 176.30 |
| 2023-11-16 | 1,743 | 1,758 | 1,742 | 1,748.5 | 4,533,800 | 174.85 |
| 2023-11-15 | 1,770 | 1,772 | 1,748.5 | 1,754 | 6,876,600 | 175.40 |
| 2023-11-14 | 1,775.5 | 1,781.5 | 1,762 | 1,763 | 6,054,000 | 176.30 |
| 2023-11-13 | 1,766.5 | 1,772 | 1,758.5 | 1,763 | 6,503,600 | 176.30 |
| 2023-11-10 | 1,737.5 | 1,765 | 1,735.5 | 1,765 | 13,591,400 | 176.50 |
| 2023-11-09 | 1,725 | 1,749.5 | 1,722 | 1,742.5 | 17,808,200 | 174.25 |
| 2023-11-08 | 1,689 | 1,696.5 | 1,683 | 1,688.5 | 6,802,800 | 168.85 |
| 2023-11-07 | 1,705 | 1,707.5 | 1,687.5 | 1,693 | 6,366,900 | 169.30 |
| 2023-11-06 | 1,710 | 1,710 | 1,699.5 | 1,699.5 | 9,453,600 | 169.95 |
| 2023-11-02 | 1,708 | 1,709 | 1,693.5 | 1,701 | 6,358,000 | 170.10 |
| 2023-11-01 | 1,717.5 | 1,719 | 1,702.5 | 1,707.5 | 8,250,900 | 170.75 |
| 2023-10-31 | 1,690 | 1,710.5 | 1,687 | 1,705 | 8,490,300 | 170.50 |
| 2023-10-30 | 1,681 | 1,681.5 | 1,671.5 | 1,681 | 5,021,400 | 168.10 |
| 2023-10-27 | 1,689.5 | 1,695 | 1,686 | 1,693 | 6,235,400 | 169.30 |
| 2023-10-26 | 1,685 | 1,686 | 1,674 | 1,681.5 | 5,546,000 | 168.15 |
| 2023-10-25 | 1,683 | 1,689.5 | 1,677 | 1,686 | 4,781,300 | 168.60 |
| 2023-10-24 | 1,673 | 1,679.5 | 1,664.5 | 1,675.5 | 6,209,600 | 167.55 |
| 2023-10-23 | 1,672.5 | 1,677.5 | 1,666 | 1,673.5 | 4,641,300 | 167.35 |
| 2023-10-20 | 1,674 | 1,684 | 1,672 | 1,673.5 | 4,910,100 | 167.35 |
| 2023-10-19 | 1,674 | 1,690 | 1,672 | 1,682.5 | 4,930,000 | 168.25 |
| 2023-10-18 | 1,675 | 1,684.5 | 1,675 | 1,681 | 5,190,000 | 168.10 |
| 2023-10-17 | 1,672 | 1,681 | 1,670.5 | 1,671.5 | 4,464,500 | 167.15 |
| 2023-10-16 | 1,671 | 1,676.5 | 1,661.5 | 1,668 | 5,242,500 | 166.80 |
| 2023-10-13 | 1,670 | 1,682 | 1,666 | 1,681.5 | 5,911,900 | 168.15 |
| 2023-10-12 | 1,685.5 | 1,687 | 1,673.5 | 1,678 | 8,316,600 | 167.80 |
| 2023-10-11 | 1,694 | 1,695 | 1,683.5 | 1,690 | 5,543,100 | 169 |
| 2023-10-10 | 1,678 | 1,695.5 | 1,678 | 1,692.5 | 7,976,900 | 169.25 |
| 2023-10-06 | 1,675.5 | 1,687 | 1,672 | 1,678 | 7,822,600 | 167.80 |
| 2023-10-05 | 1,671 | 1,681.5 | 1,665.5 | 1,675.5 | 7,553,800 | 167.55 |
| 2023-10-04 | 1,657 | 1,674.5 | 1,651.5 | 1,668.5 | 8,501,300 | 166.85 |
| 2023-10-03 | 1,672.5 | 1,766 | 1,658 | 1,679 | 13,282,500 | 167.90 |
| 2023-10-02 | 1,690.5 | 1,703 | 1,679 | 1,679 | 9,378,700 | 167.90 |
| 2023-09-29 | 1,704.5 | 1,707 | 1,673.5 | 1,690.5 | 13,107,100 | 169.05 |
| 2023-09-28 | 1,725 | 1,727.5 | 1,694 | 1,706 | 21,701,600 | 170.60 |
| 2023-09-27 | 1,760.5 | 1,778 | 1,757 | 1,776.5 | 17,548,000 | 177.65 |
| 2023-09-26 | 1,764.5 | 1,767.5 | 1,757 | 1,761 | 9,004,400 | 176.10 |
| 2023-09-25 | 1,763.5 | 1,769.5 | 1,761 | 1,764.5 | 6,950,200 | 176.45 |
| 2023-09-22 | 1,758 | 1,762 | 1,747 | 1,753.5 | 11,168,300 | 175.35 |
| 2023-09-21 | 1,765 | 1,771 | 1,759 | 1,763.5 | 8,291,100 | 176.35 |
| 2023-09-20 | 1,766.5 | 1,772.5 | 1,761.5 | 1,769 | 9,585,900 | 176.90 |
| 2023-09-19 | 1,759 | 1,765.5 | 1,748.5 | 1,760 | 11,751,400 | 176 |
| 2023-09-15 | 1,756 | 1,774.5 | 1,755.5 | 1,760.5 | 16,471,100 | 176.05 |
| 2023-09-14 | 1,742 | 1,751 | 1,741 | 1,747.5 | 11,926,600 | 174.75 |
| 2023-09-13 | 1,737 | 1,741.5 | 1,732.5 | 1,733.5 | 11,763,300 | 173.35 |
| 2023-09-12 | 1,721.5 | 1,739.5 | 1,720 | 1,736.5 | 9,094,200 | 173.65 |
| 2023-09-11 | 1,719 | 1,721 | 1,708 | 1,714.5 | 6,554,700 | 171.45 |
| 2023-09-08 | 1,720.5 | 1,723 | 1,705 | 1,710.5 | 12,508,700 | 171.05 |
| 2023-09-07 | 1,699 | 1,727.5 | 1,697 | 1,722.5 | 13,636,900 | 172.25 |
| 2023-09-06 | 1,686 | 1,696.5 | 1,686 | 1,694 | 8,188,600 | 169.40 |
| 2023-09-05 | 1,682 | 1,691 | 1,674.5 | 1,677.5 | 8,502,400 | 167.75 |
| 2023-09-04 | 1,678 | 1,680 | 1,669 | 1,676 | 9,247,400 | 167.60 |
| 2023-09-01 | 1,670 | 1,676.5 | 1,665.5 | 1,670.5 | 8,855,100 | 167.05 |
| 2023-08-31 | 1,660 | 1,677 | 1,660 | 1,670 | 12,769,700 | 167 |
| 2023-08-30 | 1,655 | 1,670 | 1,654.5 | 1,657.5 | 8,231,900 | 165.75 |
| 2023-08-29 | 1,650 | 1,657 | 1,646 | 1,648.5 | 6,796,600 | 164.85 |
| 2023-08-28 | 1,650.5 | 1,665 | 1,644 | 1,644 | 6,554,800 | 164.40 |
| 2023-08-25 | 1,637.5 | 1,645.5 | 1,635.5 | 1,640 | 4,600,800 | 164 |
| 2023-08-24 | 1,635 | 1,646.5 | 1,631 | 1,641 | 8,152,200 | 164.10 |
| 2023-08-23 | 1,629 | 1,632.5 | 1,625 | 1,630 | 4,695,200 | 163 |
| 2023-08-22 | 1,620 | 1,634 | 1,618 | 1,629.5 | 6,654,900 | 162.95 |
| 2023-08-21 | 1,622 | 1,633.5 | 1,617 | 1,617.5 | 6,268,200 | 161.75 |
| 2023-08-18 | 1,618 | 1,618.5 | 1,609.5 | 1,615 | 2,253,800 | 161.50 |
| 2023-08-17 | 1,619.5 | 1,626 | 1,610 | 1,620.5 | 7,584,200 | 162.05 |
| 2023-08-16 | 1,618 | 1,621.5 | 1,615.5 | 1,619.5 | 5,198,400 | 161.95 |
| 2023-08-15 | 1,607 | 1,623 | 1,605 | 1,623 | 7,429,900 | 162.30 |
| 2023-08-14 | 1,616 | 1,618.5 | 1,603.5 | 1,606.5 | 5,165,200 | 160.65 |
| 2023-08-10 | 1,607.5 | 1,614 | 1,605 | 1,608.5 | 6,154,300 | 160.85 |
| 2023-08-09 | 1,605 | 1,616 | 1,603 | 1,608.5 | 8,159,000 | 160.85 |
| 2023-08-08 | 1,595 | 1,605 | 1,590 | 1,603.5 | 8,791,200 | 160.35 |
| 2023-08-07 | 1,571 | 1,608 | 1,569.5 | 1,583.5 | 15,741,100 | 158.35 |
| 2023-08-04 | 1,553 | 1,562.5 | 1,548 | 1,561 | 5,462,700 | 156.10 |
| 2023-08-03 | 1,560 | 1,564 | 1,554 | 1,559 | 7,639,300 | 155.90 |
| 2023-08-02 | 1,575 | 1,577.5 | 1,563.5 | 1,567.5 | 8,277,300 | 156.75 |
| 2023-08-01 | 1,578 | 1,580 | 1,574 | 1,579.5 | 5,356,700 | 157.95 |
| 2023-07-31 | 1,571 | 1,581 | 1,567.5 | 1,578 | 10,068,200 | 157.80 |
| 2023-07-28 | 1,549.5 | 1,562.5 | 1,547.5 | 1,560 | 9,346,800 | 156 |
| 2023-07-27 | 1,555 | 1,560.5 | 1,551.5 | 1,558 | 6,490,700 | 155.80 |
| 2023-07-26 | 1,543.5 | 1,553.5 | 1,541 | 1,552 | 6,481,800 | 155.20 |
| 2023-07-25 | 1,544 | 1,545 | 1,539.5 | 1,542 | 5,678,000 | 154.20 |
| 2023-07-24 | 1,542.5 | 1,546.5 | 1,538.5 | 1,543.5 | 4,797,900 | 154.35 |
| 2023-07-21 | 1,542.5 | 1,543 | 1,537.5 | 1,542.5 | 5,615,600 | 154.25 |
| 2023-07-20 | 1,538 | 1,548 | 1,536 | 1,539 | 5,361,100 | 153.90 |
| 2023-07-19 | 1,535 | 1,543.5 | 1,533 | 1,537.5 | 6,957,200 | 153.75 |
| 2023-07-18 | 1,532.5 | 1,543 | 1,532 | 1,533 | 5,068,000 | 153.30 |
| 2023-07-14 | 1,533 | 1,539 | 1,530.5 | 1,538 | 5,805,500 | 153.80 |
| 2023-07-13 | 1,541 | 1,541.5 | 1,533 | 1,537.5 | 5,280,600 | 153.75 |
| 2023-07-12 | 1,522 | 1,547 | 1,520 | 1,540 | 11,393,700 | 154 |
| 2023-07-11 | 1,533.5 | 1,533.5 | 1,520.5 | 1,523 | 6,707,100 | 152.30 |
| 2023-07-10 | 1,536 | 1,538.5 | 1,528.5 | 1,530.5 | 10,193,000 | 153.05 |
| 2023-07-07 | 1,546 | 1,547 | 1,535 | 1,536.5 | 8,457,200 | 153.65 |
| 2023-07-06 | 1,548 | 1,552.5 | 1,542 | 1,544 | 8,252,800 | 154.40 |
| 2023-07-05 | 1,539 | 1,544.5 | 1,537 | 1,544.5 | 4,856,100 | 154.45 |
| 2023-07-04 | 1,542 | 1,544.5 | 1,535.5 | 1,541 | 7,258,900 | 154.10 |
| 2023-07-03 | 1,552 | 1,553 | 1,542 | 1,542 | 5,889,000 | 154.20 |
| 2023-06-30 | 1,542.5 | 1,544 | 1,534.5 | 1,540 | 8,127,400 | 154 |
| 2023-06-29 | 1,545 | 1,550 | 1,531 | 1,541.5 | 9,620,200 | 154.15 |
| 2023-06-28 | 1,522.5 | 1,550 | 1,522 | 1,550 | 10,661,200 | 155 |
| 2023-06-27 | 1,528 | 1,529 | 1,522.5 | 1,524 | 6,434,800 | 152.40 |
| 2023-06-26 | 1,533 | 1,533 | 1,521 | 1,523.5 | 7,305,100 | 152.35 |
| 2023-06-23 | 1,527.5 | 1,529.5 | 1,522 | 1,525.5 | 6,239,400 | 152.55 |
| 2023-06-22 | 1,528 | 1,535 | 1,522.5 | 1,522.5 | 8,157,800 | 152.25 |
| 2023-06-21 | 1,521 | 1,530.5 | 1,521 | 1,528 | 8,186,000 | 152.80 |
| 2023-06-20 | 1,519 | 1,521.5 | 1,510.5 | 1,519 | 6,043,400 | 151.90 |
| 2023-06-19 | 1,529.5 | 1,530 | 1,515.5 | 1,521 | 6,572,300 | 152.10 |
| 2023-06-16 | 1,524 | 1,528.5 | 1,521 | 1,523.5 | 14,665,300 | 152.35 |
| 2023-06-15 | 1,524 | 1,532.5 | 1,521.5 | 1,524 | 8,207,400 | 152.40 |
| 2023-06-14 | 1,534.5 | 1,538.5 | 1,525 | 1,525 | 8,499,100 | 152.50 |
| 2023-06-13 | 1,518 | 1,535 | 1,516 | 1,528 | 10,351,000 | 152.80 |
| 2023-06-12 | 1,519.5 | 1,522 | 1,514.5 | 1,517 | 5,765,100 | 151.70 |
| 2023-06-09 | 1,516 | 1,518.5 | 1,507.5 | 1,512.5 | 11,012,300 | 151.25 |
| 2023-06-08 | 1,505 | 1,512 | 1,503 | 1,509 | 7,678,600 | 150.90 |
| 2023-06-07 | 1,507.5 | 1,515 | 1,500.5 | 1,504 | 11,744,500 | 150.40 |
| 2023-06-06 | 1,508 | 1,512.5 | 1,502.5 | 1,510.5 | 5,793,500 | 151.05 |
| 2023-06-05 | 1,519.5 | 1,520.5 | 1,505 | 1,508.5 | 9,727,400 | 150.85 |
| 2023-06-02 | 1,500 | 1,506 | 1,496 | 1,505 | 6,400,800 | 150.50 |
| 2023-06-01 | 1,494.5 | 1,501 | 1,491 | 1,500 | 6,838,800 | 150 |
| 2023-05-31 | 1,492.5 | 1,498.5 | 1,485 | 1,485.5 | 20,906,600 | 148.55 |
| 2023-05-30 | 1,505 | 1,507 | 1,492.5 | 1,497 | 8,229,100 | 149.70 |
| 2023-05-29 | 1,500 | 1,518.5 | 1,496 | 1,510.5 | 10,570,400 | 151.05 |
| 2023-05-26 | 1,495.5 | 1,505 | 1,492 | 1,493 | 7,806,400 | 149.30 |
| 2023-05-25 | 1,498 | 1,502.5 | 1,493 | 1,493 | 9,500,300 | 149.30 |
| 2023-05-24 | 1,510 | 1,514 | 1,502 | 1,504 | 5,703,100 | 150.40 |
| 2023-05-23 | 1,517.5 | 1,520 | 1,503.5 | 1,509.5 | 7,102,100 | 150.95 |
| 2023-05-22 | 1,508.5 | 1,519.5 | 1,508.5 | 1,515.5 | 5,936,700 | 151.55 |
| 2023-05-19 | 1,515 | 1,518.5 | 1,506.5 | 1,513.5 | 8,471,700 | 151.35 |
| 2023-05-18 | 1,530 | 1,533.5 | 1,517.5 | 1,519 | 8,556,500 | 151.90 |
| 2023-05-17 | 1,525 | 1,537.5 | 1,524 | 1,536 | 6,904,200 | 153.60 |
| 2023-05-16 | 1,531.5 | 1,542.5 | 1,523 | 1,525.5 | 7,383,600 | 152.55 |
| 2023-05-15 | 1,531.5 | 1,543.5 | 1,528 | 1,529 | 6,761,500 | 152.90 |
| 2023-05-12 | 1,510 | 1,528 | 1,510 | 1,522 | 10,163,700 | 152.20 |
| 2023-05-11 | 1,516.5 | 1,526.5 | 1,512 | 1,521 | 8,619,600 | 152.10 |
| 2023-05-10 | 1,541 | 1,543 | 1,530 | 1,533.5 | 5,572,200 | 153.35 |
| 2023-05-09 | 1,550 | 1,555 | 1,542 | 1,543 | 7,424,400 | 154.30 |
| 2023-05-08 | 1,525 | 1,544 | 1,521 | 1,542 | 6,368,000 | 154.20 |
| 2023-05-02 | 1,539.5 | 1,544 | 1,530 | 1,531 | 4,306,800 | 153.10 |
| 2023-05-01 | 1,538 | 1,544 | 1,531.5 | 1,536.5 | 4,723,100 | 153.65 |
| 2023-04-28 | 1,522.5 | 1,533 | 1,522.5 | 1,531.5 | 7,612,100 | 153.15 |
| 2023-04-27 | 1,527.5 | 1,528 | 1,520.5 | 1,522.5 | 5,652,900 | 152.25 |
| 2023-04-26 | 1,526 | 1,531.5 | 1,519.5 | 1,529 | 5,696,500 | 152.90 |
| 2023-04-25 | 1,520 | 1,526.5 | 1,519.5 | 1,522 | 3,958,000 | 152.20 |
| 2023-04-24 | 1,521.5 | 1,525.5 | 1,517 | 1,517 | 4,286,000 | 151.70 |
| 2023-04-21 | 1,525.5 | 1,531 | 1,521 | 1,521.5 | 4,868,200 | 152.15 |
| 2023-04-20 | 1,534 | 1,534 | 1,521 | 1,527.5 | 5,821,600 | 152.75 |
| 2023-04-19 | 1,537 | 1,542 | 1,530 | 1,533.5 | 5,754,000 | 153.35 |
| 2023-04-18 | 1,530 | 1,543 | 1,529.5 | 1,537 | 8,498,800 | 153.70 |
| 2023-04-17 | 1,522 | 1,527.5 | 1,516.5 | 1,523 | 4,974,700 | 152.30 |
| 2023-04-14 | 1,520 | 1,520.5 | 1,513.5 | 1,518 | 5,665,200 | 151.80 |
| 2023-04-13 | 1,515 | 1,518 | 1,512 | 1,512 | 4,416,300 | 151.20 |
| 2023-04-12 | 1,508 | 1,516 | 1,506.5 | 1,511 | 5,464,500 | 151.10 |
| 2023-04-11 | 1,503 | 1,509.5 | 1,501.5 | 1,502.5 | 5,369,400 | 150.25 |
| 2023-04-10 | 1,502 | 1,506 | 1,497 | 1,498.5 | 3,988,400 | 149.85 |
| 2023-04-07 | 1,508 | 1,509.5 | 1,498.5 | 1,498.5 | 4,962,000 | 149.85 |
| 2023-04-06 | 1,497 | 1,512.5 | 1,493 | 1,508 | 8,239,500 | 150.80 |
| 2023-04-05 | 1,519 | 1,521 | 1,496.5 | 1,501 | 8,845,800 | 150.10 |
| 2023-04-04 | 1,522 | 1,523.5 | 1,515 | 1,521 | 8,649,100 | 152.10 |
| 2023-04-03 | 1,530 | 1,531.5 | 1,522 | 1,526.5 | 6,636,800 | 152.65 |
| 2023-03-31 | 1,525 | 1,538 | 1,524 | 1,529 | 11,125,600 | 152.90 |
| 2023-03-30 | 1,531 | 1,532 | 1,513.5 | 1,520 | 11,043,400 | 152 |
| 2023-03-29 | 1,560 | 1,574.5 | 1,555 | 1,574.5 | 15,786,900 | 157.45 |
| 2023-03-28 | 1,555 | 1,559.5 | 1,550.5 | 1,555 | 8,689,200 | 155.50 |
| 2023-03-27 | 1,554 | 1,560 | 1,553 | 1,555 | 6,294,900 | 155.50 |
| 2023-03-24 | 1,546 | 1,552 | 1,543 | 1,549.5 | 4,983,800 | 154.95 |
| 2023-03-23 | 1,550 | 1,552.5 | 1,540 | 1,546 | 5,674,000 | 154.60 |
| 2023-03-22 | 1,550 | 1,558 | 1,544 | 1,555 | 7,897,500 | 155.50 |
| 2023-03-20 | 1,548 | 1,548 | 1,534 | 1,536.5 | 5,753,500 | 153.65 |
| 2023-03-17 | 1,539 | 1,551.5 | 1,536.5 | 1,548.5 | 11,332,700 | 154.85 |
| 2023-03-16 | 1,525 | 1,537 | 1,524.5 | 1,537 | 7,553,300 | 153.70 |
| 2023-03-15 | 1,544 | 1,544 | 1,533 | 1,537 | 6,145,400 | 153.70 |
| 2023-03-14 | 1,532 | 1,537.5 | 1,518.5 | 1,532.5 | 9,977,500 | 153.25 |
| 2023-03-13 | 1,540 | 1,541.5 | 1,528 | 1,539 | 6,750,500 | 153.90 |
| 2023-03-10 | 1,550.5 | 1,556.5 | 1,544 | 1,547 | 10,008,500 | 154.70 |
| 2023-03-09 | 1,554.5 | 1,562 | 1,553 | 1,559 | 7,286,300 | 155.90 |
| 2023-03-08 | 1,548 | 1,555 | 1,547 | 1,549 | 5,816,000 | 154.90 |
| 2023-03-07 | 1,541 | 1,557 | 1,540.5 | 1,548 | 10,095,500 | 154.80 |
| 2023-03-06 | 1,539 | 1,541 | 1,535 | 1,541 | 5,988,500 | 154.10 |
| 2023-03-03 | 1,536 | 1,544 | 1,532.5 | 1,538.5 | 8,905,700 | 153.85 |
| 2023-03-02 | 1,533 | 1,533 | 1,525.5 | 1,529.5 | 5,128,900 | 152.95 |
| 2023-03-01 | 1,531.5 | 1,538.5 | 1,527 | 1,530 | 6,497,600 | 153 |
| 2023-02-28 | 1,540.5 | 1,547 | 1,531 | 1,537.5 | 8,400,500 | 153.75 |
| 2023-02-27 | 1,540 | 1,549 | 1,539.5 | 1,542 | 6,504,500 | 154.20 |
| 2023-02-24 | 1,529 | 1,539.5 | 1,529 | 1,539.5 | 5,833,600 | 153.95 |
| 2023-02-22 | 1,533 | 1,537.5 | 1,529 | 1,531.5 | 5,613,900 | 153.15 |
| 2023-02-21 | 1,531.5 | 1,539 | 1,529 | 1,534 | 3,670,300 | 153.40 |
| 2023-02-20 | 1,533 | 1,536 | 1,530 | 1,532.5 | 3,290,900 | 153.25 |
| 2023-02-17 | 1,528.5 | 1,535 | 1,526 | 1,527 | 4,147,300 | 152.70 |
| 2023-02-16 | 1,541 | 1,542 | 1,531 | 1,536.5 | 5,240,000 | 153.65 |
| 2023-02-15 | 1,540 | 1,547 | 1,538 | 1,538.5 | 6,485,100 | 153.85 |
| 2023-02-14 | 1,534 | 1,543 | 1,531.5 | 1,536.5 | 6,874,100 | 153.65 |
| 2023-02-13 | 1,534.5 | 1,535 | 1,519 | 1,526 | 4,433,900 | 152.60 |
| 2023-02-10 | 1,525 | 1,535 | 1,520 | 1,530.5 | 7,288,200 | 153.05 |
| 2023-02-09 | 1,530 | 1,530 | 1,520 | 1,523.5 | 4,941,600 | 152.35 |
| 2023-02-08 | 1,525 | 1,532.5 | 1,521 | 1,530 | 8,198,200 | 153 |
| 2023-02-07 | 1,519 | 1,531 | 1,515.5 | 1,530.5 | 13,035,900 | 153.05 |
| 2023-02-06 | 1,483.5 | 1,515.5 | 1,479.5 | 1,515.5 | 15,501,500 | 151.55 |
| 2023-02-03 | 1,470.5 | 1,477 | 1,465 | 1,475 | 7,175,600 | 147.50 |
| 2023-02-02 | 1,488 | 1,488 | 1,474.5 | 1,474.5 | 6,764,700 | 147.45 |
| 2023-02-01 | 1,490 | 1,492 | 1,485.5 | 1,485.5 | 4,489,200 | 148.55 |
| 2023-01-31 | 1,490 | 1,491.5 | 1,484 | 1,486.5 | 5,409,100 | 148.65 |
| 2023-01-30 | 1,489.5 | 1,492.5 | 1,482.5 | 1,484.5 | 6,108,300 | 148.45 |
| 2023-01-27 | 1,495 | 1,495 | 1,485.5 | 1,493 | 6,004,800 | 149.30 |
| 2023-01-26 | 1,491 | 1,492 | 1,487 | 1,489.5 | 5,282,000 | 148.95 |
| 2023-01-25 | 1,487 | 1,491 | 1,485.5 | 1,489.5 | 5,652,000 | 148.95 |
| 2023-01-24 | 1,481.5 | 1,490 | 1,481.5 | 1,490 | 7,085,600 | 149 |
| 2023-01-23 | 1,474.5 | 1,481.5 | 1,470.5 | 1,479 | 4,887,300 | 147.90 |
| 2023-01-20 | 1,463.5 | 1,469 | 1,459.5 | 1,468.5 | 7,109,600 | 146.85 |
| 2023-01-19 | 1,468 | 1,471 | 1,462 | 1,466 | 6,285,400 | 146.60 |
| 2023-01-18 | 1,458 | 1,471 | 1,456.5 | 1,470 | 6,817,300 | 147 |
| 2023-01-17 | 1,459 | 1,462 | 1,455 | 1,458 | 6,748,200 | 145.80 |
| 2023-01-16 | 1,463.5 | 1,468 | 1,457.5 | 1,458 | 5,422,300 | 145.80 |
| 2023-01-13 | 1,456 | 1,463.5 | 1,456 | 1,460.5 | 8,156,500 | 146.05 |
| 2023-01-12 | 1,460 | 1,467.5 | 1,454.5 | 1,466 | 7,594,800 | 146.60 |
| 2023-01-11 | 1,470.5 | 1,476 | 1,462.5 | 1,463 | 8,948,700 | 146.30 |
| 2023-01-10 | 1,486 | 1,488 | 1,465.5 | 1,465.5 | 11,604,400 | 146.55 |
| 2023-01-06 | 1,494 | 1,494 | 1,485.5 | 1,490 | 4,760,400 | 149 |
| 2023-01-05 | 1,496.5 | 1,499.5 | 1,488 | 1,492.5 | 5,610,700 | 149.25 |
| 2023-01-04 | 1,495.5 | 1,499.5 | 1,489 | 1,499 | 6,331,900 | 149.90 |
分割・併合履歴 ： [2024-09-27]1株→10株
