9783 (株)ベネッセホールディングス 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 | 2,606 | 2,608 | 2,599 | 2,607 | 214,800 | 2,607 |
| 2023-12-28 | 2,614.5 | 2,616 | 2,596.5 | 2,607 | 266,100 | 2,607 |
| 2023-12-27 | 2,615.5 | 2,627 | 2,615 | 2,621 | 250,900 | 2,621 |
| 2023-12-26 | 2,610 | 2,620 | 2,610 | 2,620 | 231,900 | 2,620 |
| 2023-12-25 | 2,618 | 2,626 | 2,611 | 2,617.5 | 202,700 | 2,617.50 |
| 2023-12-22 | 2,630 | 2,636 | 2,624.5 | 2,624.5 | 209,300 | 2,624.50 |
| 2023-12-21 | 2,618 | 2,633 | 2,607 | 2,630 | 291,700 | 2,630 |
| 2023-12-20 | 2,620 | 2,638 | 2,619.5 | 2,630 | 238,600 | 2,630 |
| 2023-12-19 | 2,620 | 2,637 | 2,612 | 2,630 | 210,600 | 2,630 |
| 2023-12-18 | 2,615 | 2,636 | 2,587.5 | 2,635 | 559,300 | 2,635 |
| 2023-12-15 | 2,630 | 2,637.5 | 2,608 | 2,608.5 | 777,600 | 2,608.50 |
| 2023-12-14 | 2,630 | 2,636 | 2,626.5 | 2,634.5 | 305,400 | 2,634.50 |
| 2023-12-13 | 2,630 | 2,636 | 2,621.5 | 2,635 | 324,800 | 2,635 |
| 2023-12-12 | 2,633 | 2,636.5 | 2,628.5 | 2,630.5 | 422,700 | 2,630.50 |
| 2023-12-11 | 2,624 | 2,637 | 2,624 | 2,632.5 | 416,900 | 2,632.50 |
| 2023-12-08 | 2,626 | 2,632 | 2,621.5 | 2,630 | 360,800 | 2,630 |
| 2023-12-07 | 2,614 | 2,629 | 2,611.5 | 2,629 | 334,300 | 2,629 |
| 2023-12-06 | 2,610 | 2,627.5 | 2,599.5 | 2,625 | 753,000 | 2,625 |
| 2023-12-05 | 2,610 | 2,645.5 | 2,610 | 2,628 | 948,200 | 2,628 |
| 2023-12-04 | 2,603 | 2,615 | 2,601 | 2,610.5 | 423,700 | 2,610.50 |
| 2023-12-01 | 2,608 | 2,614 | 2,605 | 2,610.5 | 366,700 | 2,610.50 |
| 2023-11-30 | 2,603.5 | 2,614 | 2,592 | 2,608 | 730,300 | 2,608 |
| 2023-11-29 | 2,605 | 2,614 | 2,603 | 2,607 | 441,300 | 2,607 |
| 2023-11-28 | 2,605 | 2,613 | 2,602 | 2,608.5 | 635,000 | 2,608.50 |
| 2023-11-27 | 2,600 | 2,606 | 2,600 | 2,601.5 | 628,700 | 2,601.50 |
| 2023-11-24 | 2,603 | 2,607 | 2,599.5 | 2,601.5 | 440,200 | 2,601.50 |
| 2023-11-22 | 2,607 | 2,615 | 2,601 | 2,608.5 | 442,700 | 2,608.50 |
| 2023-11-21 | 2,603.5 | 2,613 | 2,594.5 | 2,609 | 897,600 | 2,609 |
| 2023-11-20 | 2,596 | 2,618 | 2,595 | 2,613 | 2,066,300 | 2,613 |
| 2023-11-17 | 2,594.5 | 2,599.5 | 2,594 | 2,599.5 | 3,466,900 | 2,599.50 |
| 2023-11-16 | 2,592 | 2,597.5 | 2,591 | 2,596 | 2,236,500 | 2,596 |
| 2023-11-15 | 2,596 | 2,598 | 2,590 | 2,591.5 | 3,228,900 | 2,591.50 |
| 2023-11-14 | 2,594 | 2,599.5 | 2,591.5 | 2,599 | 7,186,400 | 2,599 |
| 2023-11-13 | 2,348 | 2,348 | 2,348 | 2,348 | 312,800 | 2,348 |
| 2023-11-10 | 1,801.5 | 1,908 | 1,796.5 | 1,908 | 581,600 | 1,908 |
| 2023-11-09 | 1,775 | 1,796.5 | 1,769 | 1,791.5 | 351,000 | 1,791.50 |
| 2023-11-08 | 1,784 | 1,788.5 | 1,767.5 | 1,776.5 | 270,900 | 1,776.50 |
| 2023-11-07 | 1,782 | 1,789.5 | 1,773 | 1,773.5 | 326,600 | 1,773.50 |
| 2023-11-06 | 1,785.5 | 1,792.5 | 1,776 | 1,779.5 | 365,300 | 1,779.50 |
| 2023-11-02 | 1,804 | 1,809 | 1,777.5 | 1,780 | 359,400 | 1,780 |
| 2023-11-01 | 1,795 | 1,803 | 1,788 | 1,795 | 496,200 | 1,795 |
| 2023-10-31 | 1,758 | 1,784.5 | 1,749 | 1,784.5 | 488,800 | 1,784.50 |
| 2023-10-30 | 1,758 | 1,762.5 | 1,745 | 1,750 | 1,149,000 | 1,750 |
| 2023-10-27 | 1,755 | 1,776.5 | 1,751.5 | 1,776.5 | 311,300 | 1,776.50 |
| 2023-10-26 | 1,752 | 1,769.5 | 1,749 | 1,752 | 389,500 | 1,752 |
| 2023-10-25 | 1,765 | 1,773.5 | 1,758 | 1,760.5 | 231,800 | 1,760.50 |
| 2023-10-24 | 1,746.5 | 1,763.5 | 1,726 | 1,760 | 397,100 | 1,760 |
| 2023-10-23 | 1,769 | 1,771.5 | 1,746.5 | 1,747 | 523,800 | 1,747 |
| 2023-10-20 | 1,777.5 | 1,784 | 1,774.5 | 1,778 | 283,700 | 1,778 |
| 2023-10-19 | 1,766 | 1,790 | 1,766 | 1,787.5 | 279,800 | 1,787.50 |
| 2023-10-18 | 1,777 | 1,783 | 1,767 | 1,778 | 312,300 | 1,778 |
| 2023-10-17 | 1,794 | 1,799 | 1,774 | 1,778 | 346,300 | 1,778 |
| 2023-10-16 | 1,798 | 1,801 | 1,774 | 1,781 | 382,100 | 1,781 |
| 2023-10-13 | 1,808 | 1,822 | 1,792.5 | 1,797.5 | 402,000 | 1,797.50 |
| 2023-10-12 | 1,820.5 | 1,825 | 1,812.5 | 1,821.5 | 245,400 | 1,821.50 |
| 2023-10-11 | 1,826 | 1,834.5 | 1,821.5 | 1,826.5 | 295,400 | 1,826.50 |
| 2023-10-10 | 1,830 | 1,836 | 1,818 | 1,835.5 | 345,400 | 1,835.50 |
| 2023-10-06 | 1,813.5 | 1,838 | 1,813.5 | 1,833 | 380,400 | 1,833 |
| 2023-10-05 | 1,776 | 1,814 | 1,775 | 1,813 | 476,900 | 1,813 |
| 2023-10-04 | 1,780 | 1,785.5 | 1,766 | 1,771.5 | 541,400 | 1,771.50 |
| 2023-10-03 | 1,829 | 1,829 | 1,792 | 1,792 | 545,500 | 1,792 |
| 2023-10-02 | 1,838 | 1,852.5 | 1,829 | 1,831.5 | 440,700 | 1,831.50 |
| 2023-09-29 | 1,843 | 1,847.5 | 1,822 | 1,829.5 | 443,300 | 1,829.50 |
| 2023-09-28 | 1,834 | 1,846 | 1,823 | 1,836.5 | 601,800 | 1,836.50 |
| 2023-09-27 | 1,860 | 1,874 | 1,852.5 | 1,874 | 826,800 | 1,874 |
| 2023-09-26 | 1,867 | 1,870.5 | 1,859 | 1,865 | 482,200 | 1,865 |
| 2023-09-25 | 1,860 | 1,871.5 | 1,856 | 1,869.5 | 435,800 | 1,869.50 |
| 2023-09-22 | 1,841.5 | 1,857.5 | 1,840 | 1,852 | 575,600 | 1,852 |
| 2023-09-21 | 1,860 | 1,871 | 1,850.5 | 1,851 | 476,000 | 1,851 |
| 2023-09-20 | 1,885.5 | 1,887 | 1,861.5 | 1,863.5 | 580,700 | 1,863.50 |
| 2023-09-19 | 1,897.5 | 1,897.5 | 1,878 | 1,884.5 | 561,600 | 1,884.50 |
| 2023-09-15 | 1,890 | 1,904 | 1,887 | 1,898 | 809,500 | 1,898 |
| 2023-09-14 | 1,880.5 | 1,887 | 1,876 | 1,884.5 | 264,600 | 1,884.50 |
| 2023-09-13 | 1,885 | 1,887 | 1,873 | 1,882 | 272,700 | 1,882 |
| 2023-09-12 | 1,869.5 | 1,882 | 1,868 | 1,880 | 362,900 | 1,880 |
| 2023-09-11 | 1,873 | 1,885 | 1,859.5 | 1,867 | 319,700 | 1,867 |
| 2023-09-08 | 1,866 | 1,875.5 | 1,863 | 1,867 | 349,800 | 1,867 |
| 2023-09-07 | 1,884 | 1,891 | 1,874 | 1,876 | 423,000 | 1,876 |
| 2023-09-06 | 1,889 | 1,893 | 1,882 | 1,884 | 402,800 | 1,884 |
| 2023-09-05 | 1,875 | 1,894 | 1,873 | 1,889 | 516,900 | 1,889 |
| 2023-09-04 | 1,872.5 | 1,874.5 | 1,865 | 1,873 | 448,000 | 1,873 |
| 2023-09-01 | 1,850.5 | 1,868 | 1,848 | 1,868 | 383,500 | 1,868 |
| 2023-08-31 | 1,850 | 1,863.5 | 1,849 | 1,854.5 | 342,300 | 1,854.50 |
| 2023-08-30 | 1,849.5 | 1,857 | 1,846.5 | 1,848.5 | 251,200 | 1,848.50 |
| 2023-08-29 | 1,842 | 1,855 | 1,838 | 1,854.5 | 267,600 | 1,854.50 |
| 2023-08-28 | 1,850 | 1,853 | 1,837.5 | 1,852.5 | 312,900 | 1,852.50 |
| 2023-08-25 | 1,827.5 | 1,845 | 1,823 | 1,845 | 248,400 | 1,845 |
| 2023-08-24 | 1,830 | 1,836.5 | 1,825 | 1,830.5 | 282,100 | 1,830.50 |
| 2023-08-23 | 1,810 | 1,825 | 1,807 | 1,825 | 278,200 | 1,825 |
| 2023-08-22 | 1,820 | 1,820 | 1,809.5 | 1,815 | 365,700 | 1,815 |
| 2023-08-21 | 1,811.5 | 1,833.5 | 1,811.5 | 1,827.5 | 364,900 | 1,827.50 |
| 2023-08-18 | 1,810 | 1,814 | 1,802.5 | 1,812.5 | 238,300 | 1,812.50 |
| 2023-08-17 | 1,827.5 | 1,829 | 1,804 | 1,813 | 382,900 | 1,813 |
| 2023-08-16 | 1,825 | 1,834.5 | 1,822 | 1,829 | 248,500 | 1,829 |
| 2023-08-15 | 1,840 | 1,841.5 | 1,829 | 1,833 | 235,100 | 1,833 |
| 2023-08-14 | 1,853.5 | 1,857.5 | 1,836.5 | 1,840 | 396,300 | 1,840 |
| 2023-08-10 | 1,853.5 | 1,863.5 | 1,846 | 1,862 | 441,100 | 1,862 |
| 2023-08-09 | 1,854.5 | 1,859.5 | 1,842.5 | 1,857 | 455,800 | 1,857 |
| 2023-08-08 | 1,853 | 1,879 | 1,850.5 | 1,874.5 | 536,000 | 1,874.50 |
| 2023-08-07 | 1,835 | 1,859 | 1,819 | 1,856 | 614,500 | 1,856 |
| 2023-08-04 | 1,840 | 1,851.5 | 1,835 | 1,839.5 | 418,500 | 1,839.50 |
| 2023-08-03 | 1,845 | 1,845.5 | 1,823.5 | 1,827.5 | 403,600 | 1,827.50 |
| 2023-08-02 | 1,845.5 | 1,849.5 | 1,834.5 | 1,849.5 | 376,500 | 1,849.50 |
| 2023-08-01 | 1,863 | 1,863.5 | 1,850.5 | 1,855 | 232,000 | 1,855 |
| 2023-07-31 | 1,858 | 1,858.5 | 1,849 | 1,858 | 277,600 | 1,858 |
| 2023-07-28 | 1,840 | 1,851 | 1,834 | 1,846.5 | 225,300 | 1,846.50 |
| 2023-07-27 | 1,840 | 1,852.5 | 1,837.5 | 1,851 | 199,700 | 1,851 |
| 2023-07-26 | 1,837 | 1,838.5 | 1,826.5 | 1,838 | 148,100 | 1,838 |
| 2023-07-25 | 1,841 | 1,843 | 1,832 | 1,839 | 317,300 | 1,839 |
| 2023-07-24 | 1,836 | 1,841 | 1,827.5 | 1,828.5 | 164,200 | 1,828.50 |
| 2023-07-21 | 1,823 | 1,832 | 1,815 | 1,827 | 219,000 | 1,827 |
| 2023-07-20 | 1,830 | 1,837 | 1,824.5 | 1,824.5 | 215,400 | 1,824.50 |
| 2023-07-19 | 1,818.5 | 1,830.5 | 1,816 | 1,830 | 279,100 | 1,830 |
| 2023-07-18 | 1,825 | 1,827.5 | 1,812.5 | 1,814 | 258,400 | 1,814 |
| 2023-07-14 | 1,838 | 1,839 | 1,817 | 1,820 | 292,900 | 1,820 |
| 2023-07-13 | 1,835 | 1,836 | 1,822.5 | 1,827 | 280,800 | 1,827 |
| 2023-07-12 | 1,850 | 1,850 | 1,835 | 1,838 | 185,700 | 1,838 |
| 2023-07-11 | 1,844 | 1,857.5 | 1,835 | 1,841 | 447,000 | 1,841 |
| 2023-07-10 | 1,830 | 1,835 | 1,823 | 1,826 | 264,700 | 1,826 |
| 2023-07-07 | 1,821 | 1,831 | 1,812 | 1,820 | 309,300 | 1,820 |
| 2023-07-06 | 1,840 | 1,842.5 | 1,825 | 1,829 | 380,300 | 1,829 |
| 2023-07-05 | 1,857 | 1,857 | 1,839 | 1,843 | 354,500 | 1,843 |
| 2023-07-04 | 1,844 | 1,861.5 | 1,842 | 1,850.5 | 394,000 | 1,850.50 |
| 2023-07-03 | 1,848 | 1,857.5 | 1,844.5 | 1,847 | 341,000 | 1,847 |
| 2023-06-30 | 1,833 | 1,842.5 | 1,826 | 1,840 | 320,100 | 1,840 |
| 2023-06-29 | 1,840 | 1,845 | 1,828.5 | 1,836.5 | 356,400 | 1,836.50 |
| 2023-06-28 | 1,822.5 | 1,843.5 | 1,822.5 | 1,843.5 | 495,600 | 1,843.50 |
| 2023-06-27 | 1,828 | 1,831.5 | 1,816 | 1,822 | 340,700 | 1,822 |
| 2023-06-26 | 1,826 | 1,826.5 | 1,813 | 1,825 | 347,600 | 1,825 |
| 2023-06-23 | 1,830 | 1,841 | 1,822.5 | 1,825.5 | 462,800 | 1,825.50 |
| 2023-06-22 | 1,840 | 1,847.5 | 1,835.5 | 1,840 | 242,900 | 1,840 |
| 2023-06-21 | 1,831 | 1,851.5 | 1,831 | 1,839.5 | 291,800 | 1,839.50 |
| 2023-06-20 | 1,830 | 1,837 | 1,818 | 1,837 | 378,800 | 1,837 |
| 2023-06-19 | 1,855 | 1,855.5 | 1,831 | 1,834.5 | 314,800 | 1,834.50 |
| 2023-06-16 | 1,834.5 | 1,846.5 | 1,821 | 1,846.5 | 765,500 | 1,846.50 |
| 2023-06-15 | 1,835 | 1,844.5 | 1,827.5 | 1,834.5 | 406,500 | 1,834.50 |
| 2023-06-14 | 1,843.5 | 1,848.5 | 1,830 | 1,836 | 523,100 | 1,836 |
| 2023-06-13 | 1,825 | 1,841 | 1,823.5 | 1,836.5 | 484,900 | 1,836.50 |
| 2023-06-12 | 1,826 | 1,832 | 1,814.5 | 1,823.5 | 350,600 | 1,823.50 |
| 2023-06-09 | 1,826 | 1,826 | 1,812 | 1,820.5 | 379,700 | 1,820.50 |
| 2023-06-08 | 1,810 | 1,826.5 | 1,805.5 | 1,810 | 562,900 | 1,810 |
| 2023-06-07 | 1,845 | 1,846.5 | 1,817 | 1,818 | 999,600 | 1,818 |
| 2023-06-06 | 1,870 | 1,871 | 1,836.5 | 1,846 | 622,800 | 1,846 |
| 2023-06-05 | 1,890 | 1,893 | 1,864 | 1,872 | 636,500 | 1,872 |
| 2023-06-02 | 1,851 | 1,884 | 1,848 | 1,875 | 583,000 | 1,875 |
| 2023-06-01 | 1,825 | 1,858 | 1,823 | 1,842 | 833,200 | 1,842 |
| 2023-05-31 | 1,851 | 1,859 | 1,762 | 1,762 | 1,379,200 | 1,762 |
| 2023-05-30 | 1,878 | 1,881 | 1,851 | 1,863 | 478,100 | 1,863 |
| 2023-05-29 | 1,882 | 1,889 | 1,871 | 1,881 | 345,400 | 1,881 |
| 2023-05-26 | 1,898 | 1,899 | 1,872 | 1,872 | 779,900 | 1,872 |
| 2023-05-25 | 1,904 | 1,907 | 1,896 | 1,896 | 575,700 | 1,896 |
| 2023-05-24 | 1,932 | 1,932 | 1,907 | 1,914 | 406,300 | 1,914 |
| 2023-05-23 | 1,934 | 1,944 | 1,916 | 1,925 | 516,600 | 1,925 |
| 2023-05-22 | 1,912 | 1,940 | 1,904 | 1,935 | 515,500 | 1,935 |
| 2023-05-19 | 1,912 | 1,913 | 1,888 | 1,901 | 608,400 | 1,901 |
| 2023-05-18 | 1,919 | 1,922 | 1,904 | 1,909 | 409,200 | 1,909 |
| 2023-05-17 | 1,933 | 1,935 | 1,915 | 1,915 | 344,300 | 1,915 |
| 2023-05-16 | 1,946 | 1,958 | 1,925 | 1,928 | 417,100 | 1,928 |
| 2023-05-15 | 1,920 | 1,946 | 1,898 | 1,933 | 684,200 | 1,933 |
| 2023-05-12 | 1,960 | 1,980 | 1,957 | 1,979 | 336,000 | 1,979 |
| 2023-05-11 | 1,959 | 1,969 | 1,953 | 1,958 | 238,700 | 1,958 |
| 2023-05-10 | 1,986 | 1,988 | 1,967 | 1,970 | 259,900 | 1,970 |
| 2023-05-09 | 1,979 | 1,986 | 1,971 | 1,981 | 331,700 | 1,981 |
| 2023-05-08 | 1,954 | 1,967 | 1,952 | 1,967 | 324,100 | 1,967 |
| 2023-05-02 | 1,958 | 1,958 | 1,938 | 1,947 | 191,700 | 1,947 |
| 2023-05-01 | 1,959 | 1,962 | 1,942 | 1,953 | 265,900 | 1,953 |
| 2023-04-28 | 1,939 | 1,951 | 1,937 | 1,949 | 417,900 | 1,949 |
| 2023-04-27 | 1,922 | 1,936 | 1,917 | 1,931 | 272,000 | 1,931 |
| 2023-04-26 | 1,927 | 1,938 | 1,921 | 1,925 | 289,200 | 1,925 |
| 2023-04-25 | 1,926 | 1,937 | 1,924 | 1,935 | 303,500 | 1,935 |
| 2023-04-24 | 1,924 | 1,930 | 1,921 | 1,926 | 245,300 | 1,926 |
| 2023-04-21 | 1,925 | 1,926 | 1,914 | 1,916 | 315,700 | 1,916 |
| 2023-04-20 | 1,922 | 1,931 | 1,917 | 1,927 | 264,500 | 1,927 |
| 2023-04-19 | 1,915 | 1,925 | 1,912 | 1,925 | 306,200 | 1,925 |
| 2023-04-18 | 1,925 | 1,928 | 1,921 | 1,924 | 197,600 | 1,924 |
| 2023-04-17 | 1,928 | 1,930 | 1,914 | 1,920 | 253,100 | 1,920 |
| 2023-04-14 | 1,929 | 1,933 | 1,925 | 1,927 | 274,100 | 1,927 |
| 2023-04-13 | 1,919 | 1,921 | 1,912 | 1,921 | 285,500 | 1,921 |
| 2023-04-12 | 1,925 | 1,930 | 1,913 | 1,918 | 323,600 | 1,918 |
| 2023-04-11 | 1,937 | 1,939 | 1,917 | 1,923 | 257,300 | 1,923 |
| 2023-04-10 | 1,923 | 1,931 | 1,918 | 1,922 | 178,800 | 1,922 |
| 2023-04-07 | 1,925 | 1,928 | 1,921 | 1,922 | 163,400 | 1,922 |
| 2023-04-06 | 1,923 | 1,931 | 1,912 | 1,918 | 372,200 | 1,918 |
| 2023-04-05 | 1,943 | 1,945 | 1,927 | 1,930 | 265,000 | 1,930 |
| 2023-04-04 | 1,947 | 1,956 | 1,937 | 1,947 | 260,500 | 1,947 |
| 2023-04-03 | 1,945 | 1,952 | 1,936 | 1,939 | 287,600 | 1,939 |
| 2023-03-31 | 1,943 | 1,948 | 1,932 | 1,940 | 366,800 | 1,940 |
| 2023-03-30 | 1,945 | 1,946 | 1,934 | 1,939 | 375,600 | 1,939 |
| 2023-03-29 | 1,955 | 1,984 | 1,955 | 1,984 | 504,600 | 1,984 |
| 2023-03-28 | 1,965 | 1,967 | 1,945 | 1,948 | 374,400 | 1,948 |
| 2023-03-27 | 1,955 | 1,960 | 1,945 | 1,955 | 380,600 | 1,955 |
| 2023-03-24 | 1,940 | 1,952 | 1,920 | 1,950 | 579,800 | 1,950 |
| 2023-03-23 | 1,940 | 1,950 | 1,932 | 1,950 | 280,100 | 1,950 |
| 2023-03-22 | 1,945 | 1,959 | 1,938 | 1,956 | 328,400 | 1,956 |
| 2023-03-20 | 1,950 | 1,952 | 1,921 | 1,921 | 415,600 | 1,921 |
| 2023-03-17 | 1,947 | 1,968 | 1,944 | 1,964 | 389,100 | 1,964 |
| 2023-03-16 | 1,950 | 1,953 | 1,923 | 1,943 | 407,000 | 1,943 |
| 2023-03-15 | 1,958 | 1,968 | 1,955 | 1,965 | 280,100 | 1,965 |
| 2023-03-14 | 1,981 | 1,984 | 1,951 | 1,960 | 399,500 | 1,960 |
| 2023-03-13 | 2,018 | 2,022 | 1,992 | 2,006 | 275,400 | 2,006 |
| 2023-03-10 | 2,037 | 2,048 | 2,020 | 2,026 | 375,900 | 2,026 |
| 2023-03-09 | 2,024 | 2,053 | 2,024 | 2,050 | 285,300 | 2,050 |
| 2023-03-08 | 2,028 | 2,029 | 2,017 | 2,024 | 231,400 | 2,024 |
| 2023-03-07 | 2,025 | 2,035 | 2,021 | 2,029 | 296,300 | 2,029 |
| 2023-03-06 | 2,029 | 2,029 | 2,016 | 2,024 | 302,100 | 2,024 |
| 2023-03-03 | 2,015 | 2,030 | 2,012 | 2,021 | 392,200 | 2,021 |
| 2023-03-02 | 2,007 | 2,015 | 1,997 | 2,009 | 216,900 | 2,009 |
| 2023-03-01 | 2,016 | 2,018 | 1,997 | 2,007 | 236,700 | 2,007 |
| 2023-02-28 | 2,019 | 2,034 | 2,011 | 2,015 | 457,600 | 2,015 |
| 2023-02-27 | 1,990 | 2,009 | 1,961 | 2,009 | 761,500 | 2,009 |
| 2023-02-24 | 1,988 | 1,991 | 1,973 | 1,982 | 247,400 | 1,982 |
| 2023-02-22 | 1,988 | 1,993 | 1,971 | 1,980 | 271,800 | 1,980 |
| 2023-02-21 | 1,971 | 1,994 | 1,968 | 1,993 | 267,800 | 1,993 |
| 2023-02-20 | 1,967 | 1,985 | 1,965 | 1,976 | 281,700 | 1,976 |
| 2023-02-17 | 1,950 | 1,965 | 1,948 | 1,959 | 381,200 | 1,959 |
| 2023-02-16 | 1,960 | 1,962 | 1,951 | 1,959 | 205,400 | 1,959 |
| 2023-02-15 | 1,955 | 1,958 | 1,950 | 1,958 | 214,900 | 1,958 |
| 2023-02-14 | 1,947 | 1,949 | 1,936 | 1,949 | 203,000 | 1,949 |
| 2023-02-13 | 1,935 | 1,942 | 1,917 | 1,937 | 366,800 | 1,937 |
| 2023-02-10 | 1,930 | 1,945 | 1,920 | 1,928 | 445,000 | 1,928 |
| 2023-02-09 | 1,949 | 1,976 | 1,928 | 1,941 | 562,400 | 1,941 |
| 2023-02-08 | 1,933 | 1,938 | 1,923 | 1,933 | 333,500 | 1,933 |
| 2023-02-07 | 1,945 | 1,948 | 1,926 | 1,930 | 333,700 | 1,930 |
| 2023-02-06 | 1,949 | 1,958 | 1,943 | 1,947 | 240,300 | 1,947 |
| 2023-02-03 | 1,960 | 1,960 | 1,934 | 1,939 | 302,600 | 1,939 |
| 2023-02-02 | 1,973 | 1,979 | 1,960 | 1,966 | 196,200 | 1,966 |
| 2023-02-01 | 1,990 | 1,990 | 1,969 | 1,969 | 188,900 | 1,969 |
| 2023-01-31 | 1,986 | 1,992 | 1,978 | 1,984 | 253,200 | 1,984 |
| 2023-01-30 | 1,975 | 1,983 | 1,974 | 1,982 | 195,200 | 1,982 |
| 2023-01-27 | 1,989 | 1,989 | 1,965 | 1,972 | 250,000 | 1,972 |
| 2023-01-26 | 1,981 | 1,988 | 1,978 | 1,985 | 223,600 | 1,985 |
| 2023-01-25 | 1,980 | 1,987 | 1,974 | 1,982 | 273,000 | 1,982 |
| 2023-01-24 | 1,989 | 1,990 | 1,973 | 1,987 | 237,300 | 1,987 |
| 2023-01-23 | 1,961 | 1,984 | 1,951 | 1,979 | 403,400 | 1,979 |
| 2023-01-20 | 1,970 | 1,970 | 1,945 | 1,952 | 254,700 | 1,952 |
| 2023-01-19 | 1,942 | 1,956 | 1,941 | 1,955 | 302,500 | 1,955 |
| 2023-01-18 | 1,925 | 1,950 | 1,922 | 1,943 | 337,200 | 1,943 |
| 2023-01-17 | 1,922 | 1,922 | 1,907 | 1,916 | 238,000 | 1,916 |
| 2023-01-16 | 1,911 | 1,928 | 1,907 | 1,914 | 271,900 | 1,914 |
| 2023-01-13 | 1,922 | 1,933 | 1,915 | 1,920 | 365,900 | 1,920 |
| 2023-01-12 | 1,935 | 1,939 | 1,922 | 1,926 | 332,000 | 1,926 |
| 2023-01-11 | 1,945 | 1,954 | 1,933 | 1,933 | 273,600 | 1,933 |
| 2023-01-10 | 1,958 | 1,963 | 1,936 | 1,936 | 346,700 | 1,936 |
| 2023-01-06 | 1,963 | 1,968 | 1,950 | 1,958 | 304,300 | 1,958 |
| 2023-01-05 | 1,962 | 1,975 | 1,953 | 1,974 | 246,300 | 1,974 |
| 2023-01-04 | 1,999 | 1,999 | 1,964 | 1,968 | 249,800 | 1,968 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株
