9832 (株)オートバックスセブン 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 | 1,558 | 1,563 | 1,554.5 | 1,560 | 157,500 | 1,560 |
| 2023-12-28 | 1,553 | 1,559.5 | 1,548.5 | 1,559 | 142,000 | 1,559 |
| 2023-12-27 | 1,545 | 1,553 | 1,544.5 | 1,552.5 | 146,000 | 1,552.50 |
| 2023-12-26 | 1,549 | 1,550 | 1,539.5 | 1,546 | 135,400 | 1,546 |
| 2023-12-25 | 1,565 | 1,565 | 1,547 | 1,547 | 148,600 | 1,547 |
| 2023-12-22 | 1,543.5 | 1,556 | 1,543.5 | 1,553.5 | 140,000 | 1,553.50 |
| 2023-12-21 | 1,541 | 1,544 | 1,535 | 1,542 | 111,100 | 1,542 |
| 2023-12-20 | 1,537 | 1,549 | 1,535 | 1,541.5 | 168,100 | 1,541.50 |
| 2023-12-19 | 1,549.5 | 1,552 | 1,532.5 | 1,537.5 | 152,400 | 1,537.50 |
| 2023-12-18 | 1,553 | 1,554 | 1,536.5 | 1,549.5 | 151,300 | 1,549.50 |
| 2023-12-15 | 1,577 | 1,577 | 1,559 | 1,561 | 248,800 | 1,561 |
| 2023-12-14 | 1,585 | 1,587 | 1,559 | 1,567 | 152,100 | 1,567 |
| 2023-12-13 | 1,585 | 1,588.5 | 1,577.5 | 1,581 | 154,700 | 1,581 |
| 2023-12-12 | 1,588 | 1,589.5 | 1,579.5 | 1,588.5 | 177,100 | 1,588.50 |
| 2023-12-11 | 1,576.5 | 1,581.5 | 1,563.5 | 1,581.5 | 197,200 | 1,581.50 |
| 2023-12-08 | 1,574 | 1,582 | 1,561 | 1,567 | 310,500 | 1,567 |
| 2023-12-07 | 1,566 | 1,572 | 1,562.5 | 1,569.5 | 175,000 | 1,569.50 |
| 2023-12-06 | 1,556 | 1,568.5 | 1,555 | 1,566 | 184,400 | 1,566 |
| 2023-12-05 | 1,555 | 1,562 | 1,550 | 1,551 | 154,400 | 1,551 |
| 2023-12-04 | 1,547 | 1,562 | 1,540 | 1,559 | 214,200 | 1,559 |
| 2023-12-01 | 1,550 | 1,553 | 1,538 | 1,545.5 | 198,600 | 1,545.50 |
| 2023-11-30 | 1,550 | 1,551 | 1,539 | 1,545.5 | 190,700 | 1,545.50 |
| 2023-11-29 | 1,540 | 1,552.5 | 1,539 | 1,548.5 | 168,800 | 1,548.50 |
| 2023-11-28 | 1,544 | 1,546 | 1,538.5 | 1,545.5 | 169,800 | 1,545.50 |
| 2023-11-27 | 1,527.5 | 1,533 | 1,522.5 | 1,533 | 171,200 | 1,533 |
| 2023-11-24 | 1,525 | 1,525.5 | 1,516.5 | 1,519.5 | 130,600 | 1,519.50 |
| 2023-11-22 | 1,516 | 1,523 | 1,514 | 1,517.5 | 103,400 | 1,517.50 |
| 2023-11-21 | 1,510 | 1,518.5 | 1,505 | 1,516 | 158,400 | 1,516 |
| 2023-11-20 | 1,529.5 | 1,533.5 | 1,510.5 | 1,510.5 | 156,900 | 1,510.50 |
| 2023-11-17 | 1,510 | 1,529.5 | 1,510 | 1,528.5 | 175,300 | 1,528.50 |
| 2023-11-16 | 1,522.5 | 1,523 | 1,511 | 1,512.5 | 122,200 | 1,512.50 |
| 2023-11-15 | 1,519 | 1,525.5 | 1,514.5 | 1,522.5 | 217,400 | 1,522.50 |
| 2023-11-14 | 1,516 | 1,517.5 | 1,503 | 1,509.5 | 166,400 | 1,509.50 |
| 2023-11-13 | 1,528 | 1,530 | 1,506.5 | 1,512 | 168,300 | 1,512 |
| 2023-11-10 | 1,519 | 1,527.5 | 1,508 | 1,524 | 164,700 | 1,524 |
| 2023-11-09 | 1,514.5 | 1,521 | 1,500 | 1,517.5 | 187,500 | 1,517.50 |
| 2023-11-08 | 1,506.5 | 1,516.5 | 1,506 | 1,514.5 | 209,800 | 1,514.50 |
| 2023-11-07 | 1,511.5 | 1,515 | 1,498.5 | 1,503 | 207,200 | 1,503 |
| 2023-11-06 | 1,517 | 1,518.5 | 1,503 | 1,508 | 267,100 | 1,508 |
| 2023-11-02 | 1,540.5 | 1,542 | 1,499 | 1,502.5 | 349,000 | 1,502.50 |
| 2023-11-01 | 1,500 | 1,527 | 1,482.5 | 1,526 | 636,900 | 1,526 |
| 2023-10-31 | 1,549 | 1,554 | 1,533.5 | 1,551 | 278,400 | 1,551 |
| 2023-10-30 | 1,529 | 1,540.5 | 1,526 | 1,538.5 | 254,500 | 1,538.50 |
| 2023-10-27 | 1,522.5 | 1,534 | 1,517 | 1,534 | 180,700 | 1,534 |
| 2023-10-26 | 1,510 | 1,527 | 1,507.5 | 1,514 | 169,600 | 1,514 |
| 2023-10-25 | 1,515 | 1,526 | 1,508.5 | 1,516 | 202,600 | 1,516 |
| 2023-10-24 | 1,495 | 1,511.5 | 1,491 | 1,506.5 | 218,500 | 1,506.50 |
| 2023-10-23 | 1,500 | 1,506.5 | 1,494.5 | 1,501 | 261,200 | 1,501 |
| 2023-10-20 | 1,520 | 1,521 | 1,506 | 1,508.5 | 215,800 | 1,508.50 |
| 2023-10-19 | 1,521 | 1,529 | 1,516 | 1,526.5 | 118,600 | 1,526.50 |
| 2023-10-18 | 1,525 | 1,532.5 | 1,516.5 | 1,529 | 128,400 | 1,529 |
| 2023-10-17 | 1,517.5 | 1,523 | 1,509.5 | 1,522.5 | 159,400 | 1,522.50 |
| 2023-10-16 | 1,539.5 | 1,539.5 | 1,507 | 1,509.5 | 214,600 | 1,509.50 |
| 2023-10-13 | 1,546.5 | 1,555 | 1,533.5 | 1,536 | 167,700 | 1,536 |
| 2023-10-12 | 1,549.5 | 1,561.5 | 1,546 | 1,553 | 128,900 | 1,553 |
| 2023-10-11 | 1,555 | 1,561.5 | 1,549 | 1,555 | 159,400 | 1,555 |
| 2023-10-10 | 1,560 | 1,563.5 | 1,555.5 | 1,562 | 223,900 | 1,562 |
| 2023-10-06 | 1,535 | 1,562 | 1,535 | 1,556 | 284,500 | 1,556 |
| 2023-10-05 | 1,515 | 1,525.5 | 1,505.5 | 1,525 | 208,300 | 1,525 |
| 2023-10-04 | 1,524.5 | 1,530 | 1,507 | 1,509 | 282,000 | 1,509 |
| 2023-10-03 | 1,558 | 1,561 | 1,534 | 1,541 | 364,300 | 1,541 |
| 2023-10-02 | 1,587 | 1,596.5 | 1,561 | 1,561 | 435,400 | 1,561 |
| 2023-09-29 | 1,586 | 1,597 | 1,575.5 | 1,582 | 320,800 | 1,582 |
| 2023-09-28 | 1,560.5 | 1,594.5 | 1,560.5 | 1,576 | 916,500 | 1,576 |
| 2023-09-27 | 1,607 | 1,617.5 | 1,599 | 1,615.5 | 1,176,600 | 1,615.50 |
| 2023-09-26 | 1,620 | 1,624.5 | 1,611.5 | 1,619 | 575,900 | 1,619 |
| 2023-09-25 | 1,609.5 | 1,622.5 | 1,599.5 | 1,622 | 732,000 | 1,622 |
| 2023-09-22 | 1,590 | 1,608 | 1,589 | 1,602 | 423,900 | 1,602 |
| 2023-09-21 | 1,600 | 1,607 | 1,598 | 1,600 | 416,600 | 1,600 |
| 2023-09-20 | 1,599.5 | 1,603 | 1,594 | 1,595 | 405,200 | 1,595 |
| 2023-09-19 | 1,603 | 1,605 | 1,581.5 | 1,593.5 | 641,500 | 1,593.50 |
| 2023-09-15 | 1,614 | 1,614 | 1,602 | 1,606.5 | 412,700 | 1,606.50 |
| 2023-09-14 | 1,600 | 1,607.5 | 1,598.5 | 1,600 | 333,100 | 1,600 |
| 2023-09-13 | 1,602 | 1,603.5 | 1,593.5 | 1,600 | 254,500 | 1,600 |
| 2023-09-12 | 1,591 | 1,607 | 1,591 | 1,604.5 | 231,600 | 1,604.50 |
| 2023-09-11 | 1,607 | 1,611 | 1,586.5 | 1,588 | 527,200 | 1,588 |
| 2023-09-08 | 1,621.5 | 1,627 | 1,605 | 1,607 | 413,900 | 1,607 |
| 2023-09-07 | 1,610 | 1,631.5 | 1,607 | 1,627 | 416,000 | 1,627 |
| 2023-09-06 | 1,627 | 1,627.5 | 1,616 | 1,618 | 407,700 | 1,618 |
| 2023-09-05 | 1,639.5 | 1,642 | 1,629.5 | 1,632 | 355,000 | 1,632 |
| 2023-09-04 | 1,621 | 1,639 | 1,620 | 1,635 | 365,400 | 1,635 |
| 2023-09-01 | 1,618.5 | 1,628 | 1,616.5 | 1,627.5 | 267,100 | 1,627.50 |
| 2023-08-31 | 1,618 | 1,623.5 | 1,613 | 1,621 | 195,200 | 1,621 |
| 2023-08-30 | 1,611.5 | 1,623 | 1,607.5 | 1,617.5 | 220,700 | 1,617.50 |
| 2023-08-29 | 1,612 | 1,617 | 1,604.5 | 1,608 | 144,900 | 1,608 |
| 2023-08-28 | 1,618 | 1,618 | 1,602.5 | 1,610 | 154,300 | 1,610 |
| 2023-08-25 | 1,613.5 | 1,614 | 1,603 | 1,609 | 136,300 | 1,609 |
| 2023-08-24 | 1,590 | 1,616.5 | 1,585.5 | 1,614 | 238,400 | 1,614 |
| 2023-08-23 | 1,587 | 1,589.5 | 1,580.5 | 1,586.5 | 126,100 | 1,586.50 |
| 2023-08-22 | 1,583 | 1,590 | 1,579 | 1,589 | 142,800 | 1,589 |
| 2023-08-21 | 1,573.5 | 1,592 | 1,572.5 | 1,582.5 | 170,400 | 1,582.50 |
| 2023-08-18 | 1,576.5 | 1,577.5 | 1,560.5 | 1,566 | 138,100 | 1,566 |
| 2023-08-17 | 1,580.5 | 1,589.5 | 1,573 | 1,581 | 148,900 | 1,581 |
| 2023-08-16 | 1,573 | 1,584.5 | 1,570 | 1,580.5 | 109,200 | 1,580.50 |
| 2023-08-15 | 1,585.5 | 1,588.5 | 1,574 | 1,578.5 | 116,100 | 1,578.50 |
| 2023-08-14 | 1,587 | 1,598.5 | 1,580 | 1,583 | 218,500 | 1,583 |
| 2023-08-10 | 1,569 | 1,579.5 | 1,558 | 1,579.5 | 151,600 | 1,579.50 |
| 2023-08-09 | 1,565 | 1,567.5 | 1,556 | 1,564 | 115,800 | 1,564 |
| 2023-08-08 | 1,562.5 | 1,571 | 1,560.5 | 1,570.5 | 126,300 | 1,570.50 |
| 2023-08-07 | 1,538.5 | 1,557.5 | 1,537.5 | 1,557.5 | 118,400 | 1,557.50 |
| 2023-08-04 | 1,537 | 1,547.5 | 1,535 | 1,539.5 | 164,400 | 1,539.50 |
| 2023-08-03 | 1,546 | 1,547.5 | 1,532 | 1,539.5 | 174,800 | 1,539.50 |
| 2023-08-02 | 1,556 | 1,562.5 | 1,548.5 | 1,552 | 159,100 | 1,552 |
| 2023-08-01 | 1,548.5 | 1,561.5 | 1,529.5 | 1,561.5 | 330,000 | 1,561.50 |
| 2023-07-31 | 1,562 | 1,571.5 | 1,556.5 | 1,561 | 188,400 | 1,561 |
| 2023-07-28 | 1,536 | 1,554 | 1,529.5 | 1,549.5 | 220,700 | 1,549.50 |
| 2023-07-27 | 1,550 | 1,550.5 | 1,537.5 | 1,545.5 | 156,000 | 1,545.50 |
| 2023-07-26 | 1,554 | 1,560 | 1,540 | 1,549 | 256,000 | 1,549 |
| 2023-07-25 | 1,553 | 1,566 | 1,553 | 1,556.5 | 225,000 | 1,556.50 |
| 2023-07-24 | 1,545 | 1,548 | 1,541.5 | 1,545 | 158,500 | 1,545 |
| 2023-07-21 | 1,537 | 1,540 | 1,531.5 | 1,537.5 | 121,200 | 1,537.50 |
| 2023-07-20 | 1,545 | 1,549 | 1,535 | 1,537 | 129,600 | 1,537 |
| 2023-07-19 | 1,539.5 | 1,548.5 | 1,538.5 | 1,545 | 139,800 | 1,545 |
| 2023-07-18 | 1,540.5 | 1,541.5 | 1,531 | 1,534 | 116,500 | 1,534 |
| 2023-07-14 | 1,547 | 1,548.5 | 1,537 | 1,537.5 | 145,300 | 1,537.50 |
| 2023-07-13 | 1,539 | 1,545.5 | 1,532 | 1,540 | 136,100 | 1,540 |
| 2023-07-12 | 1,546.5 | 1,548.5 | 1,537 | 1,538.5 | 109,100 | 1,538.50 |
| 2023-07-11 | 1,547 | 1,559 | 1,542.5 | 1,546.5 | 188,600 | 1,546.50 |
| 2023-07-10 | 1,536.5 | 1,548 | 1,532 | 1,545.5 | 230,800 | 1,545.50 |
| 2023-07-07 | 1,525 | 1,538 | 1,522 | 1,533 | 189,400 | 1,533 |
| 2023-07-06 | 1,525 | 1,532 | 1,514.5 | 1,530 | 193,100 | 1,530 |
| 2023-07-05 | 1,527 | 1,531 | 1,521.5 | 1,526 | 100,100 | 1,526 |
| 2023-07-04 | 1,537 | 1,543 | 1,529 | 1,530.5 | 152,500 | 1,530.50 |
| 2023-07-03 | 1,533.5 | 1,543 | 1,533.5 | 1,538 | 97,000 | 1,538 |
| 2023-06-30 | 1,532.5 | 1,536.5 | 1,522.5 | 1,530 | 140,900 | 1,530 |
| 2023-06-29 | 1,542 | 1,544.5 | 1,533 | 1,535 | 94,600 | 1,535 |
| 2023-06-28 | 1,530.5 | 1,542.5 | 1,530.5 | 1,542.5 | 148,800 | 1,542.50 |
| 2023-06-27 | 1,525 | 1,532 | 1,520 | 1,530.5 | 89,400 | 1,530.50 |
| 2023-06-26 | 1,523 | 1,534.5 | 1,511.5 | 1,528.5 | 125,100 | 1,528.50 |
| 2023-06-23 | 1,531 | 1,533 | 1,517.5 | 1,523 | 164,100 | 1,523 |
| 2023-06-22 | 1,532 | 1,535 | 1,524.5 | 1,528.5 | 169,700 | 1,528.50 |
| 2023-06-21 | 1,520 | 1,536 | 1,520 | 1,527 | 178,800 | 1,527 |
| 2023-06-20 | 1,521.5 | 1,525 | 1,513 | 1,519 | 137,100 | 1,519 |
| 2023-06-19 | 1,536 | 1,536.5 | 1,522.5 | 1,530.5 | 133,500 | 1,530.50 |
| 2023-06-16 | 1,526 | 1,536.5 | 1,524 | 1,531.5 | 315,700 | 1,531.50 |
| 2023-06-15 | 1,536 | 1,542 | 1,530 | 1,530 | 131,900 | 1,530 |
| 2023-06-14 | 1,538 | 1,538 | 1,525.5 | 1,530.5 | 142,500 | 1,530.50 |
| 2023-06-13 | 1,527.5 | 1,539 | 1,527 | 1,533 | 152,600 | 1,533 |
| 2023-06-12 | 1,530 | 1,536 | 1,527 | 1,533 | 127,300 | 1,533 |
| 2023-06-09 | 1,525 | 1,530 | 1,517 | 1,526.5 | 240,500 | 1,526.50 |
| 2023-06-08 | 1,516.5 | 1,525 | 1,507.5 | 1,511 | 147,000 | 1,511 |
| 2023-06-07 | 1,513 | 1,529.5 | 1,509.5 | 1,511.5 | 240,100 | 1,511.50 |
| 2023-06-06 | 1,500 | 1,512 | 1,492.5 | 1,512 | 135,200 | 1,512 |
| 2023-06-05 | 1,514 | 1,515.5 | 1,499 | 1,504.5 | 184,300 | 1,504.50 |
| 2023-06-02 | 1,479 | 1,495 | 1,475 | 1,495 | 138,000 | 1,495 |
| 2023-06-01 | 1,478 | 1,489 | 1,471 | 1,473 | 134,600 | 1,473 |
| 2023-05-31 | 1,492 | 1,496 | 1,481 | 1,481 | 234,000 | 1,481 |
| 2023-05-30 | 1,512 | 1,512 | 1,496 | 1,500 | 115,100 | 1,500 |
| 2023-05-29 | 1,518 | 1,520 | 1,511 | 1,517 | 103,300 | 1,517 |
| 2023-05-26 | 1,524 | 1,524 | 1,508 | 1,512 | 145,400 | 1,512 |
| 2023-05-25 | 1,522 | 1,533 | 1,517 | 1,522 | 137,500 | 1,522 |
| 2023-05-24 | 1,527 | 1,530 | 1,519 | 1,527 | 110,700 | 1,527 |
| 2023-05-23 | 1,543 | 1,544 | 1,522 | 1,525 | 181,400 | 1,525 |
| 2023-05-22 | 1,530 | 1,544 | 1,528 | 1,542 | 136,200 | 1,542 |
| 2023-05-19 | 1,535 | 1,543 | 1,528 | 1,532 | 158,900 | 1,532 |
| 2023-05-18 | 1,556 | 1,557 | 1,528 | 1,532 | 273,100 | 1,532 |
| 2023-05-17 | 1,571 | 1,573 | 1,547 | 1,548 | 237,700 | 1,548 |
| 2023-05-16 | 1,572 | 1,578 | 1,563 | 1,578 | 188,200 | 1,578 |
| 2023-05-15 | 1,570 | 1,574 | 1,564 | 1,568 | 162,900 | 1,568 |
| 2023-05-12 | 1,555 | 1,567 | 1,554 | 1,564 | 225,300 | 1,564 |
| 2023-05-11 | 1,529 | 1,554 | 1,527 | 1,552 | 191,800 | 1,552 |
| 2023-05-10 | 1,545 | 1,546 | 1,517 | 1,535 | 322,000 | 1,535 |
| 2023-05-09 | 1,517 | 1,530 | 1,512 | 1,530 | 231,900 | 1,530 |
| 2023-05-08 | 1,516 | 1,535 | 1,516 | 1,527 | 212,500 | 1,527 |
| 2023-05-02 | 1,529 | 1,530 | 1,508 | 1,517 | 175,700 | 1,517 |
| 2023-05-01 | 1,546 | 1,552 | 1,522 | 1,528 | 228,300 | 1,528 |
| 2023-04-28 | 1,541 | 1,553 | 1,538 | 1,546 | 337,800 | 1,546 |
| 2023-04-27 | 1,519 | 1,525 | 1,513 | 1,520 | 197,000 | 1,520 |
| 2023-04-26 | 1,522 | 1,532 | 1,514 | 1,520 | 158,300 | 1,520 |
| 2023-04-25 | 1,520 | 1,528 | 1,518 | 1,526 | 225,600 | 1,526 |
| 2023-04-24 | 1,506 | 1,515 | 1,505 | 1,509 | 138,200 | 1,509 |
| 2023-04-21 | 1,502 | 1,509 | 1,501 | 1,506 | 180,200 | 1,506 |
| 2023-04-20 | 1,491 | 1,503 | 1,488 | 1,499 | 199,700 | 1,499 |
| 2023-04-19 | 1,491 | 1,492 | 1,482 | 1,492 | 162,000 | 1,492 |
| 2023-04-18 | 1,479 | 1,492 | 1,479 | 1,492 | 167,400 | 1,492 |
| 2023-04-17 | 1,477 | 1,480 | 1,471 | 1,480 | 119,200 | 1,480 |
| 2023-04-14 | 1,472 | 1,475 | 1,469 | 1,471 | 144,300 | 1,471 |
| 2023-04-13 | 1,462 | 1,471 | 1,459 | 1,471 | 137,300 | 1,471 |
| 2023-04-12 | 1,457 | 1,467 | 1,457 | 1,461 | 175,100 | 1,461 |
| 2023-04-11 | 1,457 | 1,460 | 1,452 | 1,455 | 105,300 | 1,455 |
| 2023-04-10 | 1,449 | 1,455 | 1,445 | 1,452 | 104,500 | 1,452 |
| 2023-04-07 | 1,448 | 1,459 | 1,445 | 1,445 | 243,400 | 1,445 |
| 2023-04-06 | 1,433 | 1,448 | 1,431 | 1,441 | 219,600 | 1,441 |
| 2023-04-05 | 1,458 | 1,461 | 1,437 | 1,443 | 183,300 | 1,443 |
| 2023-04-04 | 1,463 | 1,465 | 1,455 | 1,464 | 292,500 | 1,464 |
| 2023-04-03 | 1,453 | 1,468 | 1,451 | 1,462 | 269,600 | 1,462 |
| 2023-03-31 | 1,439 | 1,452 | 1,436 | 1,445 | 330,500 | 1,445 |
| 2023-03-30 | 1,429 | 1,435 | 1,419 | 1,432 | 727,800 | 1,432 |
| 2023-03-29 | 1,449 | 1,469 | 1,449 | 1,467 | 1,001,800 | 1,467 |
| 2023-03-28 | 1,449 | 1,459 | 1,441 | 1,449 | 477,900 | 1,449 |
| 2023-03-27 | 1,442 | 1,455 | 1,440 | 1,446 | 531,600 | 1,446 |
| 2023-03-24 | 1,444 | 1,444 | 1,428 | 1,435 | 797,200 | 1,435 |
| 2023-03-23 | 1,422 | 1,436 | 1,420 | 1,434 | 304,900 | 1,434 |
| 2023-03-22 | 1,426 | 1,428 | 1,420 | 1,423 | 228,900 | 1,423 |
| 2023-03-20 | 1,419 | 1,422 | 1,409 | 1,414 | 346,000 | 1,414 |
| 2023-03-17 | 1,428 | 1,432 | 1,422 | 1,422 | 618,900 | 1,422 |
| 2023-03-16 | 1,426 | 1,428 | 1,415 | 1,426 | 295,300 | 1,426 |
| 2023-03-15 | 1,433 | 1,445 | 1,431 | 1,441 | 211,700 | 1,441 |
| 2023-03-14 | 1,438 | 1,440 | 1,417 | 1,425 | 357,600 | 1,425 |
| 2023-03-13 | 1,475 | 1,475 | 1,447 | 1,454 | 343,300 | 1,454 |
| 2023-03-10 | 1,501 | 1,503 | 1,484 | 1,486 | 486,500 | 1,486 |
| 2023-03-09 | 1,490 | 1,509 | 1,490 | 1,506 | 254,300 | 1,506 |
| 2023-03-08 | 1,471 | 1,491 | 1,470 | 1,488 | 311,300 | 1,488 |
| 2023-03-07 | 1,462 | 1,472 | 1,461 | 1,467 | 217,700 | 1,467 |
| 2023-03-06 | 1,455 | 1,463 | 1,452 | 1,462 | 213,900 | 1,462 |
| 2023-03-03 | 1,459 | 1,460 | 1,450 | 1,455 | 455,100 | 1,455 |
| 2023-03-02 | 1,459 | 1,460 | 1,446 | 1,454 | 190,100 | 1,454 |
| 2023-03-01 | 1,454 | 1,461 | 1,450 | 1,453 | 116,200 | 1,453 |
| 2023-02-28 | 1,451 | 1,456 | 1,447 | 1,455 | 138,700 | 1,455 |
| 2023-02-27 | 1,445 | 1,454 | 1,444 | 1,449 | 152,400 | 1,449 |
| 2023-02-24 | 1,434 | 1,445 | 1,434 | 1,445 | 197,700 | 1,445 |
| 2023-02-22 | 1,444 | 1,446 | 1,430 | 1,430 | 162,600 | 1,430 |
| 2023-02-21 | 1,442 | 1,447 | 1,439 | 1,443 | 165,300 | 1,443 |
| 2023-02-20 | 1,441 | 1,448 | 1,439 | 1,448 | 146,500 | 1,448 |
| 2023-02-17 | 1,435 | 1,440 | 1,432 | 1,437 | 99,000 | 1,437 |
| 2023-02-16 | 1,438 | 1,443 | 1,431 | 1,435 | 125,400 | 1,435 |
| 2023-02-15 | 1,435 | 1,436 | 1,430 | 1,433 | 117,100 | 1,433 |
| 2023-02-14 | 1,435 | 1,436 | 1,427 | 1,432 | 126,000 | 1,432 |
| 2023-02-13 | 1,434 | 1,434 | 1,423 | 1,427 | 92,400 | 1,427 |
| 2023-02-10 | 1,425 | 1,432 | 1,424 | 1,430 | 172,900 | 1,430 |
| 2023-02-09 | 1,416 | 1,427 | 1,416 | 1,425 | 107,600 | 1,425 |
| 2023-02-08 | 1,420 | 1,422 | 1,415 | 1,418 | 79,400 | 1,418 |
| 2023-02-07 | 1,425 | 1,427 | 1,418 | 1,420 | 93,400 | 1,420 |
| 2023-02-06 | 1,420 | 1,427 | 1,418 | 1,425 | 133,300 | 1,425 |
| 2023-02-03 | 1,416 | 1,416 | 1,409 | 1,416 | 197,100 | 1,416 |
| 2023-02-02 | 1,435 | 1,435 | 1,418 | 1,424 | 161,200 | 1,424 |
| 2023-02-01 | 1,437 | 1,442 | 1,426 | 1,430 | 200,300 | 1,430 |
| 2023-01-31 | 1,430 | 1,447 | 1,428 | 1,445 | 288,700 | 1,445 |
| 2023-01-30 | 1,419 | 1,429 | 1,418 | 1,426 | 205,600 | 1,426 |
| 2023-01-27 | 1,421 | 1,421 | 1,417 | 1,420 | 114,300 | 1,420 |
| 2023-01-26 | 1,416 | 1,421 | 1,415 | 1,417 | 131,800 | 1,417 |
| 2023-01-25 | 1,415 | 1,418 | 1,412 | 1,417 | 135,400 | 1,417 |
| 2023-01-24 | 1,418 | 1,419 | 1,412 | 1,415 | 138,100 | 1,415 |
| 2023-01-23 | 1,418 | 1,419 | 1,413 | 1,415 | 142,100 | 1,415 |
| 2023-01-20 | 1,405 | 1,413 | 1,404 | 1,410 | 142,800 | 1,410 |
| 2023-01-19 | 1,400 | 1,402 | 1,399 | 1,399 | 125,800 | 1,399 |
| 2023-01-18 | 1,398 | 1,408 | 1,392 | 1,398 | 238,200 | 1,398 |
| 2023-01-17 | 1,397 | 1,403 | 1,396 | 1,399 | 127,800 | 1,399 |
| 2023-01-16 | 1,399 | 1,402 | 1,395 | 1,396 | 195,600 | 1,396 |
| 2023-01-13 | 1,410 | 1,416 | 1,400 | 1,400 | 236,500 | 1,400 |
| 2023-01-12 | 1,411 | 1,420 | 1,411 | 1,413 | 116,700 | 1,413 |
| 2023-01-11 | 1,417 | 1,421 | 1,410 | 1,410 | 137,000 | 1,410 |
| 2023-01-10 | 1,428 | 1,431 | 1,412 | 1,414 | 152,700 | 1,414 |
| 2023-01-06 | 1,425 | 1,430 | 1,421 | 1,423 | 145,600 | 1,423 |
| 2023-01-05 | 1,436 | 1,436 | 1,422 | 1,430 | 152,600 | 1,430 |
| 2023-01-04 | 1,444 | 1,444 | 1,432 | 1,438 | 152,100 | 1,438 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
