8308 (株)りそなホールディングス 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 | 718.1 | 722.1 | 711.8 | 716.5 | 6,258,300 | 716.50 |
| 2023-12-28 | 711.9 | 716.6 | 710.9 | 715 | 5,956,400 | 715 |
| 2023-12-27 | 718 | 722.9 | 713.4 | 717.8 | 8,237,500 | 717.80 |
| 2023-12-26 | 715.9 | 718 | 708.5 | 714.7 | 5,508,700 | 714.70 |
| 2023-12-25 | 724 | 724.3 | 713.2 | 714.9 | 4,506,300 | 714.90 |
| 2023-12-22 | 708.4 | 717.5 | 705.2 | 717.3 | 9,824,100 | 717.30 |
| 2023-12-21 | 700.1 | 706 | 698.1 | 700.2 | 8,782,200 | 700.20 |
| 2023-12-20 | 702 | 720.6 | 697 | 708.4 | 13,736,500 | 708.40 |
| 2023-12-19 | 724 | 725.7 | 706.8 | 712.5 | 12,659,300 | 712.50 |
| 2023-12-18 | 707.7 | 720.7 | 700.1 | 718.2 | 13,238,200 | 718.20 |
| 2023-12-15 | 731 | 737.2 | 717.8 | 721 | 20,841,600 | 721 |
| 2023-12-14 | 764.7 | 766.5 | 740.2 | 744 | 18,128,100 | 744 |
| 2023-12-13 | 776 | 783.7 | 775.5 | 780.8 | 9,247,500 | 780.80 |
| 2023-12-12 | 798.2 | 802.2 | 781.4 | 782.6 | 18,479,700 | 782.60 |
| 2023-12-11 | 802.4 | 819.5 | 798.2 | 813.1 | 18,532,100 | 813.10 |
| 2023-12-08 | 792.6 | 813 | 790 | 794.5 | 22,345,100 | 794.50 |
| 2023-12-07 | 767 | 781.5 | 763.3 | 780.1 | 9,019,300 | 780.10 |
| 2023-12-06 | 770.8 | 779.5 | 767 | 779.1 | 8,850,700 | 779.10 |
| 2023-12-05 | 769.2 | 774.9 | 760.1 | 766.9 | 7,680,000 | 766.90 |
| 2023-12-04 | 775 | 779.6 | 766.7 | 769.2 | 8,242,700 | 769.20 |
| 2023-12-01 | 778.8 | 791 | 765.8 | 782.5 | 11,970,600 | 782.50 |
| 2023-11-30 | 773 | 775.6 | 764.3 | 768.5 | 15,865,600 | 768.50 |
| 2023-11-29 | 784.5 | 789.3 | 764.1 | 767.6 | 11,161,100 | 767.60 |
| 2023-11-28 | 790 | 796 | 785.6 | 789.2 | 7,114,600 | 789.20 |
| 2023-11-27 | 793.6 | 793.7 | 782.5 | 789.3 | 8,046,400 | 789.30 |
| 2023-11-24 | 784 | 792.1 | 782 | 790.1 | 7,823,300 | 790.10 |
| 2023-11-22 | 775.1 | 787.5 | 774.1 | 786.4 | 7,446,100 | 786.40 |
| 2023-11-21 | 783 | 793.3 | 776.6 | 785.2 | 12,473,700 | 785.20 |
| 2023-11-20 | 779.7 | 793.3 | 777.7 | 783.3 | 10,085,700 | 783.30 |
| 2023-11-17 | 756.9 | 782.4 | 753 | 781.5 | 11,226,500 | 781.50 |
| 2023-11-16 | 776 | 783 | 766.1 | 770 | 13,888,500 | 770 |
| 2023-11-15 | 805 | 809.1 | 776.3 | 778.9 | 18,932,300 | 778.90 |
| 2023-11-14 | 800 | 808.7 | 792.7 | 808.5 | 16,715,400 | 808.50 |
| 2023-11-13 | 772.9 | 796.4 | 771.7 | 781.4 | 14,706,300 | 781.40 |
| 2023-11-10 | 750.5 | 764.6 | 749.8 | 763.4 | 11,100,200 | 763.40 |
| 2023-11-09 | 730.5 | 756.4 | 724.6 | 750.8 | 17,985,600 | 750.80 |
| 2023-11-08 | 785 | 788.4 | 737 | 743.8 | 26,866,100 | 743.80 |
| 2023-11-07 | 794.1 | 800.8 | 788.5 | 793.1 | 14,642,300 | 793.10 |
| 2023-11-06 | 831.5 | 831.9 | 792.7 | 794.1 | 23,257,400 | 794.10 |
| 2023-11-02 | 840 | 845 | 814 | 826.6 | 15,510,900 | 826.60 |
| 2023-11-01 | 808.9 | 834.1 | 806.5 | 832.4 | 16,659,900 | 832.40 |
| 2023-10-31 | 830.3 | 832 | 758.8 | 803.5 | 26,198,100 | 803.50 |
| 2023-10-30 | 798 | 801.7 | 779.1 | 786.7 | 31,784,100 | 786.70 |
| 2023-10-27 | 786 | 806.5 | 774.1 | 806 | 11,212,600 | 806 |
| 2023-10-26 | 792.4 | 794 | 773.7 | 781.2 | 9,721,000 | 781.20 |
| 2023-10-25 | 781.1 | 799.7 | 775.6 | 790.5 | 9,993,800 | 790.50 |
| 2023-10-24 | 792 | 793.9 | 765 | 783.7 | 13,063,700 | 783.70 |
| 2023-10-23 | 802.9 | 808 | 797.8 | 797.8 | 7,420,800 | 797.80 |
| 2023-10-20 | 814.2 | 821.7 | 804.3 | 807.4 | 8,643,900 | 807.40 |
| 2023-10-19 | 822 | 827.4 | 813.7 | 816.5 | 8,556,700 | 816.50 |
| 2023-10-18 | 809.5 | 834.5 | 809 | 832.2 | 15,916,700 | 832.20 |
| 2023-10-17 | 814.3 | 819.2 | 801.5 | 810.1 | 8,791,100 | 810.10 |
| 2023-10-16 | 809 | 811.5 | 800.1 | 805.4 | 9,202,900 | 805.40 |
| 2023-10-13 | 832.7 | 834.4 | 815.5 | 815.5 | 10,353,200 | 815.50 |
| 2023-10-12 | 840.3 | 843 | 831.5 | 837 | 8,021,200 | 837 |
| 2023-10-11 | 844.1 | 847.5 | 836 | 839.7 | 7,923,700 | 839.70 |
| 2023-10-10 | 830.3 | 849 | 824.5 | 847.3 | 11,268,300 | 847.30 |
| 2023-10-06 | 809.7 | 827.9 | 800.9 | 822.5 | 8,799,400 | 822.50 |
| 2023-10-05 | 805.1 | 820.7 | 801.3 | 819.4 | 15,741,800 | 819.40 |
| 2023-10-04 | 820 | 821.3 | 797.7 | 799.6 | 14,461,100 | 799.60 |
| 2023-10-03 | 832 | 836.2 | 821.4 | 828 | 10,427,200 | 828 |
| 2023-10-02 | 835 | 855.7 | 833 | 840.1 | 12,446,400 | 840.10 |
| 2023-09-29 | 842 | 844.5 | 825.6 | 828.3 | 17,124,600 | 828.30 |
| 2023-09-28 | 848 | 854.3 | 843 | 847.4 | 11,393,900 | 847.40 |
| 2023-09-27 | 850.7 | 854.2 | 842.8 | 853.9 | 10,759,000 | 853.90 |
| 2023-09-26 | 861.2 | 863.7 | 851.1 | 859 | 10,720,300 | 859 |
| 2023-09-25 | 857 | 859.7 | 849.4 | 852.9 | 10,990,200 | 852.90 |
| 2023-09-22 | 860 | 877.1 | 843 | 870.3 | 20,267,300 | 870.30 |
| 2023-09-21 | 866.2 | 878.9 | 857 | 862.5 | 15,398,900 | 862.50 |
| 2023-09-20 | 872.2 | 877 | 860.8 | 861.4 | 12,726,100 | 861.40 |
| 2023-09-19 | 862.9 | 881.1 | 861 | 877.4 | 16,317,900 | 877.40 |
| 2023-09-15 | 889.6 | 898.1 | 857.4 | 863.1 | 27,473,800 | 863.10 |
| 2023-09-14 | 885.5 | 890.8 | 872.7 | 882.8 | 17,131,900 | 882.80 |
| 2023-09-13 | 875 | 883.5 | 865.1 | 872.4 | 16,386,200 | 872.40 |
| 2023-09-12 | 872 | 872.9 | 856.5 | 871.3 | 15,972,000 | 871.30 |
| 2023-09-11 | 861.5 | 871 | 846.8 | 869.9 | 18,217,700 | 869.90 |
| 2023-09-08 | 811.8 | 826.5 | 810.5 | 816.5 | 12,157,800 | 816.50 |
| 2023-09-07 | 820 | 829 | 820 | 821.8 | 8,670,500 | 821.80 |
| 2023-09-06 | 815.2 | 830.7 | 815.2 | 824.3 | 10,763,900 | 824.30 |
| 2023-09-05 | 828.6 | 830.3 | 800.9 | 814.2 | 13,826,200 | 814.20 |
| 2023-09-04 | 790 | 818.8 | 789.4 | 817.6 | 15,274,600 | 817.60 |
| 2023-09-01 | 778 | 787 | 776.8 | 782.1 | 10,508,800 | 782.10 |
| 2023-08-31 | 767.4 | 778.4 | 766.5 | 772.3 | 14,111,100 | 772.30 |
| 2023-08-30 | 764.5 | 777.6 | 762.7 | 776.2 | 13,438,900 | 776.20 |
| 2023-08-29 | 769 | 771.9 | 754 | 760 | 9,704,600 | 760 |
| 2023-08-28 | 758 | 767.4 | 756.5 | 761.7 | 9,107,000 | 761.70 |
| 2023-08-25 | 750.1 | 756.8 | 745.8 | 752.9 | 7,994,700 | 752.90 |
| 2023-08-24 | 738.8 | 754.8 | 738.5 | 753 | 9,448,100 | 753 |
| 2023-08-23 | 735.1 | 747.4 | 734.2 | 744 | 10,167,300 | 744 |
| 2023-08-22 | 723.3 | 740 | 718.8 | 740 | 14,290,500 | 740 |
| 2023-08-21 | 712.2 | 724.4 | 710.6 | 715 | 7,728,400 | 715 |
| 2023-08-18 | 718 | 719 | 709.3 | 712.9 | 5,512,200 | 712.90 |
| 2023-08-17 | 695.7 | 719.9 | 693.4 | 719.8 | 12,598,700 | 719.80 |
| 2023-08-16 | 710 | 710.2 | 701.7 | 705.1 | 9,212,700 | 705.10 |
| 2023-08-15 | 732 | 733.7 | 719 | 721.3 | 5,979,400 | 721.30 |
| 2023-08-14 | 728.9 | 729.9 | 716.5 | 718.3 | 7,294,100 | 718.30 |
| 2023-08-10 | 711.8 | 720.7 | 707.7 | 718 | 9,372,800 | 718 |
| 2023-08-09 | 725 | 726.1 | 707.5 | 710.5 | 11,527,600 | 710.50 |
| 2023-08-08 | 745 | 747 | 731.5 | 731.9 | 8,636,200 | 731.90 |
| 2023-08-07 | 740 | 741.2 | 733.8 | 738.7 | 6,365,300 | 738.70 |
| 2023-08-04 | 730.6 | 743.5 | 726.1 | 742.9 | 16,552,800 | 742.90 |
| 2023-08-03 | 726.8 | 732.6 | 716.7 | 718.5 | 12,937,900 | 718.50 |
| 2023-08-02 | 736.3 | 739.3 | 725.8 | 725.8 | 15,345,000 | 725.80 |
| 2023-08-01 | 754.2 | 759.3 | 740.1 | 746.8 | 20,557,000 | 746.80 |
| 2023-07-31 | 774.7 | 792.8 | 759.8 | 774.4 | 29,478,200 | 774.40 |
| 2023-07-28 | 713.4 | 760.9 | 710.2 | 759.7 | 43,114,800 | 759.70 |
| 2023-07-27 | 696.1 | 703.9 | 695.7 | 702 | 9,090,600 | 702 |
| 2023-07-26 | 700 | 701.1 | 695 | 699.2 | 6,963,500 | 699.20 |
| 2023-07-25 | 700.2 | 704.8 | 697.8 | 704 | 8,973,600 | 704 |
| 2023-07-24 | 679.9 | 698.3 | 675.1 | 693.1 | 12,534,500 | 693.10 |
| 2023-07-21 | 716.1 | 716.4 | 703.6 | 705.9 | 7,906,500 | 705.90 |
| 2023-07-20 | 715.9 | 720.4 | 708.6 | 709.8 | 11,451,000 | 709.80 |
| 2023-07-19 | 731.5 | 733.9 | 712.8 | 717 | 13,918,400 | 717 |
| 2023-07-18 | 704.1 | 728.2 | 703.2 | 718.7 | 15,157,800 | 718.70 |
| 2023-07-14 | 708.7 | 711 | 696.1 | 703.4 | 11,573,700 | 703.40 |
| 2023-07-13 | 721 | 723.2 | 704.1 | 707.7 | 15,980,700 | 707.70 |
| 2023-07-12 | 719.1 | 727.2 | 712.8 | 724.3 | 10,893,000 | 724.30 |
| 2023-07-11 | 726.8 | 726.8 | 708.5 | 709.5 | 10,933,600 | 709.50 |
| 2023-07-10 | 724 | 735 | 721.5 | 727 | 20,820,500 | 727 |
| 2023-07-07 | 710 | 724.4 | 705.9 | 716.3 | 17,511,600 | 716.30 |
| 2023-07-06 | 715 | 720.2 | 709.2 | 710.2 | 13,908,200 | 710.20 |
| 2023-07-05 | 725 | 728 | 713.3 | 714.3 | 17,182,700 | 714.30 |
| 2023-07-04 | 700 | 719.5 | 697.2 | 718 | 21,402,400 | 718 |
| 2023-07-03 | 686 | 692.5 | 683.2 | 691.2 | 8,689,700 | 691.20 |
| 2023-06-30 | 695 | 696.9 | 687.5 | 690.3 | 10,115,400 | 690.30 |
| 2023-06-29 | 678 | 698.2 | 675.3 | 689.7 | 16,720,300 | 689.70 |
| 2023-06-28 | 663.4 | 680 | 663.4 | 678.6 | 13,294,200 | 678.60 |
| 2023-06-27 | 673.6 | 676.4 | 665.3 | 669.3 | 9,397,000 | 669.30 |
| 2023-06-26 | 676.5 | 679.5 | 664.7 | 669.5 | 10,700,500 | 669.50 |
| 2023-06-23 | 691.8 | 693 | 675.2 | 677.8 | 14,163,200 | 677.80 |
| 2023-06-22 | 677 | 691.1 | 676.3 | 689 | 14,219,600 | 689 |
| 2023-06-21 | 668 | 675.5 | 665.4 | 674 | 9,583,900 | 674 |
| 2023-06-20 | 671.5 | 673.4 | 666.8 | 668.5 | 12,409,300 | 668.50 |
| 2023-06-19 | 672.8 | 677.2 | 668.8 | 674 | 12,239,400 | 674 |
| 2023-06-16 | 668 | 680.3 | 660.4 | 664.8 | 22,493,000 | 664.80 |
| 2023-06-15 | 655.8 | 673.6 | 653.6 | 663 | 18,970,600 | 663 |
| 2023-06-14 | 655 | 664 | 653.7 | 662.9 | 16,522,000 | 662.90 |
| 2023-06-13 | 643.5 | 649.5 | 641.4 | 647.2 | 15,963,500 | 647.20 |
| 2023-06-12 | 650 | 654.1 | 645.3 | 645.7 | 11,566,100 | 645.70 |
| 2023-06-09 | 647 | 655.5 | 645.3 | 646.5 | 17,384,800 | 646.50 |
| 2023-06-08 | 650.7 | 654.7 | 644.5 | 647 | 13,545,700 | 647 |
| 2023-06-07 | 662 | 662 | 644.3 | 644.3 | 15,012,700 | 644.30 |
| 2023-06-06 | 650.7 | 653.8 | 644.5 | 653.6 | 11,443,100 | 653.60 |
| 2023-06-05 | 667.9 | 670.5 | 657.1 | 660.7 | 12,144,100 | 660.70 |
| 2023-06-02 | 642.4 | 651.5 | 641 | 651.2 | 9,695,100 | 651.20 |
| 2023-06-01 | 629.8 | 645.8 | 628.9 | 642.8 | 9,542,500 | 642.80 |
| 2023-05-31 | 629.2 | 642.4 | 628.9 | 633.5 | 26,973,200 | 633.50 |
| 2023-05-30 | 633.7 | 633.8 | 625.1 | 630.7 | 8,917,600 | 630.70 |
| 2023-05-29 | 634 | 637.2 | 631.4 | 634.9 | 9,409,300 | 634.90 |
| 2023-05-26 | 636.2 | 638 | 624.1 | 628.2 | 15,737,000 | 628.20 |
| 2023-05-25 | 645.3 | 645.6 | 639.1 | 641.5 | 13,370,400 | 641.50 |
| 2023-05-24 | 652.4 | 657.8 | 650.7 | 654.8 | 11,065,400 | 654.80 |
| 2023-05-23 | 656 | 658 | 646.8 | 650.8 | 12,771,100 | 650.80 |
| 2023-05-22 | 653.4 | 658.4 | 648.1 | 648.2 | 10,558,000 | 648.20 |
| 2023-05-19 | 663 | 663 | 652.1 | 655.3 | 13,649,600 | 655.30 |
| 2023-05-18 | 672.5 | 673.9 | 663 | 664.9 | 16,207,700 | 664.90 |
| 2023-05-17 | 645 | 662.8 | 640.1 | 662.5 | 18,945,100 | 662.50 |
| 2023-05-16 | 655.3 | 660.5 | 647.1 | 649.5 | 19,860,200 | 649.50 |
| 2023-05-15 | 650 | 652.8 | 639.6 | 650.2 | 25,836,100 | 650.20 |
| 2023-05-12 | 666.5 | 668.7 | 660 | 666.5 | 10,733,900 | 666.50 |
| 2023-05-11 | 668 | 672.1 | 664.7 | 672.1 | 7,387,400 | 672.10 |
| 2023-05-10 | 674.5 | 676.3 | 666.3 | 672.3 | 6,884,400 | 672.30 |
| 2023-05-09 | 664.8 | 671.5 | 653 | 670.1 | 11,641,700 | 670.10 |
| 2023-05-08 | 669.6 | 669.6 | 655.1 | 658.4 | 11,473,900 | 658.40 |
| 2023-05-02 | 675 | 676 | 664.4 | 670.7 | 8,482,700 | 670.70 |
| 2023-05-01 | 674.6 | 679 | 669 | 677.7 | 9,029,400 | 677.70 |
| 2023-04-28 | 673.2 | 693.5 | 650.3 | 674.7 | 23,395,800 | 674.70 |
| 2023-04-27 | 652.1 | 668 | 651.1 | 667.3 | 11,260,500 | 667.30 |
| 2023-04-26 | 655 | 656.1 | 648 | 650.4 | 8,713,600 | 650.40 |
| 2023-04-25 | 665.8 | 671.4 | 664.1 | 666 | 7,552,500 | 666 |
| 2023-04-24 | 671 | 672.8 | 662.2 | 662.5 | 8,235,300 | 662.50 |
| 2023-04-21 | 667.6 | 675.6 | 664.4 | 669.6 | 10,933,400 | 669.60 |
| 2023-04-20 | 673.5 | 684.3 | 671.1 | 679.5 | 10,276,000 | 679.50 |
| 2023-04-19 | 665 | 676.9 | 664.6 | 676.7 | 11,270,000 | 676.70 |
| 2023-04-18 | 663.4 | 672.8 | 660.8 | 663.7 | 12,137,700 | 663.70 |
| 2023-04-17 | 646 | 650.7 | 642 | 650.2 | 10,551,600 | 650.20 |
| 2023-04-14 | 648 | 648.5 | 635.8 | 642.3 | 10,929,500 | 642.30 |
| 2023-04-13 | 648.1 | 650.6 | 637.3 | 644.7 | 11,208,500 | 644.70 |
| 2023-04-12 | 653 | 657.4 | 648.1 | 655.3 | 8,344,600 | 655.30 |
| 2023-04-11 | 662 | 662 | 645.6 | 646.3 | 15,088,800 | 646.30 |
| 2023-04-10 | 658.1 | 661.8 | 655.9 | 656.4 | 6,920,300 | 656.40 |
| 2023-04-07 | 653.6 | 659.5 | 649.3 | 652.4 | 6,915,600 | 652.40 |
| 2023-04-06 | 644.2 | 648.8 | 639.7 | 644.6 | 10,348,500 | 644.60 |
| 2023-04-05 | 652 | 657.8 | 647.1 | 652.4 | 12,292,200 | 652.40 |
| 2023-04-04 | 655.6 | 668.8 | 652.1 | 667 | 13,198,800 | 667 |
| 2023-04-03 | 645.2 | 658 | 639.1 | 657.9 | 13,151,100 | 657.90 |
| 2023-03-31 | 646.5 | 647 | 636.8 | 639.5 | 14,861,100 | 639.50 |
| 2023-03-30 | 628.7 | 645 | 624.4 | 642.2 | 20,410,300 | 642.20 |
| 2023-03-29 | 623.8 | 636.4 | 623.1 | 632 | 21,365,400 | 632 |
| 2023-03-28 | 614 | 633.7 | 607.2 | 624.5 | 26,320,600 | 624.50 |
| 2023-03-27 | 595.7 | 604.2 | 587.5 | 600 | 15,041,400 | 600 |
| 2023-03-24 | 591.3 | 596.7 | 585.5 | 593.5 | 23,910,000 | 593.50 |
| 2023-03-23 | 607 | 610.5 | 601.1 | 609.4 | 23,076,300 | 609.40 |
| 2023-03-22 | 633 | 634.8 | 618.5 | 620.2 | 23,926,200 | 620.20 |
| 2023-03-20 | 627.4 | 638.3 | 613.9 | 614.1 | 29,799,600 | 614.10 |
| 2023-03-17 | 645.6 | 647.6 | 631 | 637.4 | 18,339,700 | 637.40 |
| 2023-03-16 | 622.3 | 638.7 | 613 | 630.4 | 33,598,900 | 630.40 |
| 2023-03-15 | 666 | 672.5 | 654.2 | 662.3 | 23,512,300 | 662.30 |
| 2023-03-14 | 645.4 | 654.8 | 630.1 | 636 | 50,422,700 | 636 |
| 2023-03-13 | 711.8 | 715.8 | 692.5 | 700.4 | 34,074,000 | 700.40 |
| 2023-03-10 | 793.1 | 794.9 | 733 | 733.8 | 33,808,200 | 733.80 |
| 2023-03-09 | 772.6 | 793 | 769.6 | 793 | 18,636,800 | 793 |
| 2023-03-08 | 761.1 | 765.9 | 754.5 | 763 | 11,631,300 | 763 |
| 2023-03-07 | 753.1 | 761.7 | 750.6 | 761.6 | 12,402,200 | 761.60 |
| 2023-03-06 | 742.4 | 751.5 | 741.6 | 750.4 | 11,628,900 | 750.40 |
| 2023-03-03 | 735 | 744.9 | 734.2 | 739 | 14,986,800 | 739 |
| 2023-03-02 | 740.1 | 746.8 | 728.6 | 731 | 12,648,500 | 731 |
| 2023-03-01 | 746.1 | 748.5 | 730.1 | 738.4 | 19,656,800 | 738.40 |
| 2023-02-28 | 751.1 | 754.1 | 743 | 749.9 | 13,407,800 | 749.90 |
| 2023-02-27 | 748 | 751 | 742.5 | 747.9 | 13,376,900 | 747.90 |
| 2023-02-24 | 750 | 760.5 | 734.7 | 742.4 | 19,906,000 | 742.40 |
| 2023-02-22 | 756.3 | 758.8 | 739.4 | 750.6 | 11,228,800 | 750.60 |
| 2023-02-21 | 755 | 759.5 | 748.5 | 753.8 | 8,621,000 | 753.80 |
| 2023-02-20 | 737.7 | 754.4 | 735.6 | 753.9 | 10,144,600 | 753.90 |
| 2023-02-17 | 745 | 748.4 | 733.8 | 734.5 | 12,906,400 | 734.50 |
| 2023-02-16 | 751 | 755.6 | 743.4 | 745 | 12,643,300 | 745 |
| 2023-02-15 | 750 | 758.8 | 748 | 753.1 | 8,733,500 | 753.10 |
| 2023-02-14 | 744 | 749.7 | 739.2 | 748.2 | 10,163,400 | 748.20 |
| 2023-02-13 | 742.4 | 764 | 740 | 744 | 21,071,800 | 744 |
| 2023-02-10 | 730.8 | 741.9 | 728.8 | 735 | 14,740,600 | 735 |
| 2023-02-09 | 724.9 | 731.6 | 723.1 | 725.6 | 8,420,500 | 725.60 |
| 2023-02-08 | 713.3 | 729.7 | 712.6 | 727 | 12,290,300 | 727 |
| 2023-02-07 | 698.6 | 715.5 | 689.8 | 711.9 | 16,283,600 | 711.90 |
| 2023-02-06 | 701.8 | 707.2 | 685.2 | 692.6 | 22,262,900 | 692.60 |
| 2023-02-03 | 688 | 710 | 686.9 | 705.8 | 16,704,700 | 705.80 |
| 2023-02-02 | 702.5 | 707.2 | 694 | 700.6 | 17,377,700 | 700.60 |
| 2023-02-01 | 718.5 | 724.7 | 708.9 | 710 | 19,227,600 | 710 |
| 2023-01-31 | 741 | 741.8 | 718.2 | 718.2 | 15,719,200 | 718.20 |
| 2023-01-30 | 733 | 745.5 | 732.2 | 742.2 | 12,326,100 | 742.20 |
| 2023-01-27 | 736 | 748.5 | 726.6 | 745.6 | 15,663,700 | 745.60 |
| 2023-01-26 | 732.6 | 735.2 | 728 | 732.8 | 13,756,600 | 732.80 |
| 2023-01-25 | 732 | 734.9 | 721.7 | 729.9 | 19,193,100 | 729.90 |
| 2023-01-24 | 715.6 | 731.7 | 711.8 | 731.7 | 13,501,800 | 731.70 |
| 2023-01-23 | 709 | 721.3 | 704.3 | 716.8 | 20,373,500 | 716.80 |
| 2023-01-20 | 700 | 711.2 | 696.3 | 709.4 | 10,976,700 | 709.40 |
| 2023-01-19 | 707 | 719.5 | 696.3 | 698.7 | 18,201,800 | 698.70 |
| 2023-01-18 | 703.8 | 709.3 | 666.8 | 702.4 | 31,070,600 | 702.40 |
| 2023-01-17 | 711.5 | 718.5 | 695.8 | 703.4 | 31,729,800 | 703.40 |
| 2023-01-16 | 766 | 767.9 | 716.4 | 716.4 | 28,679,200 | 716.40 |
| 2023-01-13 | 731.1 | 767.3 | 730.1 | 752.7 | 41,509,500 | 752.70 |
| 2023-01-12 | 712 | 742.4 | 711.1 | 734.4 | 25,114,100 | 734.40 |
| 2023-01-11 | 709.6 | 718.1 | 707.4 | 717.9 | 12,147,200 | 717.90 |
| 2023-01-10 | 705.2 | 713.8 | 694.1 | 707.9 | 20,359,500 | 707.90 |
| 2023-01-06 | 723.9 | 733.8 | 715 | 718.4 | 17,585,400 | 718.40 |
| 2023-01-05 | 730 | 738.2 | 716 | 719.5 | 20,121,100 | 719.50 |
| 2023-01-04 | 738.9 | 749.8 | 725.4 | 744.2 | 18,203,600 | 744.20 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
