8341 (株)七十七銀行 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 | 3,475 | 3,505 | 3,455 | 3,480 | 126,000 | 3,480 |
| 2023-12-28 | 3,490 | 3,520 | 3,460 | 3,475 | 167,700 | 3,475 |
| 2023-12-27 | 3,500 | 3,530 | 3,465 | 3,515 | 178,200 | 3,515 |
| 2023-12-26 | 3,495 | 3,520 | 3,455 | 3,485 | 220,200 | 3,485 |
| 2023-12-25 | 3,500 | 3,520 | 3,450 | 3,450 | 153,900 | 3,450 |
| 2023-12-22 | 3,360 | 3,430 | 3,360 | 3,430 | 168,200 | 3,430 |
| 2023-12-21 | 3,340 | 3,365 | 3,315 | 3,335 | 172,100 | 3,335 |
| 2023-12-20 | 3,390 | 3,435 | 3,355 | 3,360 | 270,200 | 3,360 |
| 2023-12-19 | 3,445 | 3,465 | 3,390 | 3,445 | 284,900 | 3,445 |
| 2023-12-18 | 3,480 | 3,495 | 3,400 | 3,445 | 291,000 | 3,445 |
| 2023-12-15 | 3,550 | 3,585 | 3,475 | 3,505 | 337,000 | 3,505 |
| 2023-12-14 | 3,670 | 3,670 | 3,555 | 3,565 | 319,000 | 3,565 |
| 2023-12-13 | 3,750 | 3,795 | 3,695 | 3,725 | 237,600 | 3,725 |
| 2023-12-12 | 3,835 | 3,855 | 3,750 | 3,770 | 320,500 | 3,770 |
| 2023-12-11 | 3,810 | 3,875 | 3,765 | 3,875 | 353,100 | 3,875 |
| 2023-12-08 | 3,760 | 3,820 | 3,715 | 3,765 | 643,900 | 3,765 |
| 2023-12-07 | 3,550 | 3,700 | 3,540 | 3,690 | 406,400 | 3,690 |
| 2023-12-06 | 3,450 | 3,560 | 3,450 | 3,555 | 258,700 | 3,555 |
| 2023-12-05 | 3,445 | 3,465 | 3,410 | 3,440 | 314,900 | 3,440 |
| 2023-12-04 | 3,430 | 3,530 | 3,410 | 3,480 | 258,100 | 3,480 |
| 2023-12-01 | 3,495 | 3,495 | 3,420 | 3,465 | 283,900 | 3,465 |
| 2023-11-30 | 3,425 | 3,480 | 3,405 | 3,430 | 438,400 | 3,430 |
| 2023-11-29 | 3,610 | 3,660 | 3,490 | 3,495 | 369,500 | 3,495 |
| 2023-11-28 | 3,600 | 3,745 | 3,575 | 3,630 | 510,400 | 3,630 |
| 2023-11-27 | 3,450 | 3,525 | 3,440 | 3,525 | 213,400 | 3,525 |
| 2023-11-24 | 3,425 | 3,470 | 3,400 | 3,460 | 243,600 | 3,460 |
| 2023-11-22 | 3,335 | 3,405 | 3,320 | 3,380 | 229,500 | 3,380 |
| 2023-11-21 | 3,275 | 3,355 | 3,255 | 3,335 | 254,200 | 3,335 |
| 2023-11-20 | 3,315 | 3,385 | 3,295 | 3,325 | 247,800 | 3,325 |
| 2023-11-17 | 3,250 | 3,305 | 3,225 | 3,290 | 320,400 | 3,290 |
| 2023-11-16 | 3,325 | 3,360 | 3,250 | 3,265 | 507,000 | 3,265 |
| 2023-11-15 | 3,450 | 3,480 | 3,310 | 3,360 | 617,800 | 3,360 |
| 2023-11-14 | 3,650 | 3,650 | 3,470 | 3,520 | 488,800 | 3,520 |
| 2023-11-13 | 3,650 | 3,790 | 3,580 | 3,620 | 925,000 | 3,620 |
| 2023-11-10 | 3,245 | 3,340 | 3,195 | 3,315 | 309,700 | 3,315 |
| 2023-11-09 | 3,150 | 3,240 | 3,105 | 3,220 | 386,900 | 3,220 |
| 2023-11-08 | 3,390 | 3,390 | 3,160 | 3,180 | 552,600 | 3,180 |
| 2023-11-07 | 3,450 | 3,490 | 3,395 | 3,400 | 200,900 | 3,400 |
| 2023-11-06 | 3,595 | 3,605 | 3,450 | 3,450 | 343,700 | 3,450 |
| 2023-11-02 | 3,600 | 3,605 | 3,480 | 3,535 | 404,300 | 3,535 |
| 2023-11-01 | 3,390 | 3,520 | 3,365 | 3,510 | 439,400 | 3,510 |
| 2023-10-31 | 3,310 | 3,365 | 3,220 | 3,335 | 443,700 | 3,335 |
| 2023-10-30 | 3,275 | 3,305 | 3,210 | 3,230 | 977,200 | 3,230 |
| 2023-10-27 | 3,260 | 3,340 | 3,240 | 3,340 | 233,700 | 3,340 |
| 2023-10-26 | 3,270 | 3,295 | 3,195 | 3,235 | 189,500 | 3,235 |
| 2023-10-25 | 3,170 | 3,305 | 3,150 | 3,260 | 290,100 | 3,260 |
| 2023-10-24 | 3,195 | 3,205 | 3,085 | 3,190 | 256,100 | 3,190 |
| 2023-10-23 | 3,235 | 3,290 | 3,215 | 3,220 | 184,900 | 3,220 |
| 2023-10-20 | 3,265 | 3,290 | 3,195 | 3,220 | 191,200 | 3,220 |
| 2023-10-19 | 3,265 | 3,305 | 3,230 | 3,245 | 334,400 | 3,245 |
| 2023-10-18 | 3,220 | 3,320 | 3,195 | 3,310 | 358,800 | 3,310 |
| 2023-10-17 | 3,190 | 3,205 | 3,120 | 3,160 | 263,400 | 3,160 |
| 2023-10-16 | 3,115 | 3,175 | 3,080 | 3,175 | 274,200 | 3,175 |
| 2023-10-13 | 3,245 | 3,275 | 3,170 | 3,180 | 249,400 | 3,180 |
| 2023-10-12 | 3,260 | 3,280 | 3,220 | 3,280 | 232,400 | 3,280 |
| 2023-10-11 | 3,270 | 3,300 | 3,220 | 3,265 | 149,100 | 3,265 |
| 2023-10-10 | 3,170 | 3,270 | 3,165 | 3,270 | 259,600 | 3,270 |
| 2023-10-06 | 3,145 | 3,170 | 3,105 | 3,150 | 168,800 | 3,150 |
| 2023-10-05 | 3,030 | 3,110 | 3,010 | 3,100 | 254,300 | 3,100 |
| 2023-10-04 | 3,120 | 3,120 | 3,010 | 3,020 | 339,400 | 3,020 |
| 2023-10-03 | 3,215 | 3,215 | 3,150 | 3,185 | 262,600 | 3,185 |
| 2023-10-02 | 3,225 | 3,305 | 3,205 | 3,230 | 324,600 | 3,230 |
| 2023-09-29 | 3,260 | 3,270 | 3,150 | 3,170 | 295,000 | 3,170 |
| 2023-09-28 | 3,290 | 3,320 | 3,270 | 3,300 | 241,500 | 3,300 |
| 2023-09-27 | 3,340 | 3,365 | 3,290 | 3,355 | 354,500 | 3,355 |
| 2023-09-26 | 3,290 | 3,385 | 3,280 | 3,370 | 379,800 | 3,370 |
| 2023-09-25 | 3,335 | 3,340 | 3,250 | 3,280 | 336,800 | 3,280 |
| 2023-09-22 | 3,300 | 3,395 | 3,265 | 3,375 | 302,100 | 3,375 |
| 2023-09-21 | 3,325 | 3,380 | 3,310 | 3,315 | 184,400 | 3,315 |
| 2023-09-20 | 3,380 | 3,390 | 3,315 | 3,335 | 249,000 | 3,335 |
| 2023-09-19 | 3,360 | 3,390 | 3,345 | 3,380 | 288,100 | 3,380 |
| 2023-09-15 | 3,450 | 3,460 | 3,320 | 3,335 | 516,800 | 3,335 |
| 2023-09-14 | 3,420 | 3,420 | 3,355 | 3,410 | 265,200 | 3,410 |
| 2023-09-13 | 3,395 | 3,410 | 3,350 | 3,370 | 270,600 | 3,370 |
| 2023-09-12 | 3,400 | 3,405 | 3,340 | 3,395 | 221,200 | 3,395 |
| 2023-09-11 | 3,310 | 3,400 | 3,305 | 3,380 | 226,000 | 3,380 |
| 2023-09-08 | 3,260 | 3,295 | 3,245 | 3,260 | 293,700 | 3,260 |
| 2023-09-07 | 3,300 | 3,345 | 3,300 | 3,310 | 206,000 | 3,310 |
| 2023-09-06 | 3,240 | 3,330 | 3,240 | 3,300 | 171,400 | 3,300 |
| 2023-09-05 | 3,285 | 3,285 | 3,195 | 3,240 | 210,200 | 3,240 |
| 2023-09-04 | 3,175 | 3,250 | 3,175 | 3,250 | 205,000 | 3,250 |
| 2023-09-01 | 3,145 | 3,190 | 3,140 | 3,170 | 204,600 | 3,170 |
| 2023-08-31 | 3,120 | 3,185 | 3,095 | 3,150 | 284,000 | 3,150 |
| 2023-08-30 | 3,080 | 3,155 | 3,080 | 3,145 | 213,800 | 3,145 |
| 2023-08-29 | 3,090 | 3,095 | 3,045 | 3,065 | 107,000 | 3,065 |
| 2023-08-28 | 3,060 | 3,090 | 3,060 | 3,075 | 121,700 | 3,075 |
| 2023-08-25 | 3,050 | 3,055 | 3,020 | 3,035 | 195,800 | 3,035 |
| 2023-08-24 | 3,000 | 3,080 | 3,000 | 3,075 | 267,800 | 3,075 |
| 2023-08-23 | 2,940 | 3,010 | 2,939 | 3,010 | 183,100 | 3,010 |
| 2023-08-22 | 2,942 | 3,010 | 2,926 | 3,010 | 241,700 | 3,010 |
| 2023-08-21 | 2,934 | 2,948 | 2,911 | 2,911 | 191,800 | 2,911 |
| 2023-08-18 | 3,000 | 3,030 | 2,912 | 2,930 | 356,100 | 2,930 |
| 2023-08-17 | 2,952 | 3,030 | 2,932 | 3,030 | 256,300 | 3,030 |
| 2023-08-16 | 2,917 | 2,981 | 2,893 | 2,956 | 240,000 | 2,956 |
| 2023-08-15 | 2,963 | 2,985 | 2,939 | 2,979 | 234,000 | 2,979 |
| 2023-08-14 | 2,980 | 3,025 | 2,964 | 2,980 | 226,100 | 2,980 |
| 2023-08-10 | 2,907 | 2,956 | 2,885 | 2,951 | 151,400 | 2,951 |
| 2023-08-09 | 2,954 | 2,954 | 2,890 | 2,902 | 198,700 | 2,902 |
| 2023-08-08 | 2,980 | 2,980 | 2,934 | 2,959 | 244,600 | 2,959 |
| 2023-08-07 | 2,925 | 2,984 | 2,914 | 2,947 | 183,100 | 2,947 |
| 2023-08-04 | 2,889 | 2,970 | 2,873 | 2,945 | 226,700 | 2,945 |
| 2023-08-03 | 2,930 | 2,938 | 2,869 | 2,871 | 199,500 | 2,871 |
| 2023-08-02 | 2,941 | 2,961 | 2,915 | 2,930 | 250,200 | 2,930 |
| 2023-08-01 | 2,993 | 3,010 | 2,953 | 2,968 | 326,600 | 2,968 |
| 2023-07-31 | 2,988 | 3,080 | 2,958 | 3,025 | 529,900 | 3,025 |
| 2023-07-28 | 2,762 | 2,838 | 2,713 | 2,838 | 445,100 | 2,838 |
| 2023-07-27 | 2,704 | 2,739 | 2,692 | 2,738 | 147,500 | 2,738 |
| 2023-07-26 | 2,700 | 2,708 | 2,683 | 2,697 | 105,100 | 2,697 |
| 2023-07-25 | 2,709 | 2,722 | 2,684 | 2,711 | 141,300 | 2,711 |
| 2023-07-24 | 2,700 | 2,710 | 2,675 | 2,689 | 200,800 | 2,689 |
| 2023-07-21 | 2,745 | 2,749 | 2,681 | 2,712 | 174,300 | 2,712 |
| 2023-07-20 | 2,758 | 2,762 | 2,716 | 2,739 | 103,400 | 2,739 |
| 2023-07-19 | 2,735 | 2,760 | 2,698 | 2,732 | 236,800 | 2,732 |
| 2023-07-18 | 2,639 | 2,725 | 2,637 | 2,685 | 182,500 | 2,685 |
| 2023-07-14 | 2,644 | 2,656 | 2,602 | 2,622 | 240,600 | 2,622 |
| 2023-07-13 | 2,710 | 2,720 | 2,638 | 2,646 | 229,100 | 2,646 |
| 2023-07-12 | 2,716 | 2,726 | 2,676 | 2,708 | 164,100 | 2,708 |
| 2023-07-11 | 2,710 | 2,726 | 2,678 | 2,681 | 233,000 | 2,681 |
| 2023-07-10 | 2,768 | 2,791 | 2,694 | 2,719 | 306,800 | 2,719 |
| 2023-07-07 | 2,656 | 2,770 | 2,641 | 2,725 | 350,000 | 2,725 |
| 2023-07-06 | 2,716 | 2,725 | 2,653 | 2,658 | 317,500 | 2,658 |
| 2023-07-05 | 2,700 | 2,739 | 2,656 | 2,700 | 297,500 | 2,700 |
| 2023-07-04 | 2,625 | 2,764 | 2,618 | 2,757 | 481,200 | 2,757 |
| 2023-07-03 | 2,548 | 2,610 | 2,541 | 2,600 | 291,800 | 2,600 |
| 2023-06-30 | 2,580 | 2,590 | 2,510 | 2,560 | 265,300 | 2,560 |
| 2023-06-29 | 2,606 | 2,621 | 2,527 | 2,544 | 183,700 | 2,544 |
| 2023-06-28 | 2,561 | 2,589 | 2,535 | 2,586 | 275,700 | 2,586 |
| 2023-06-27 | 2,485 | 2,532 | 2,472 | 2,529 | 338,200 | 2,529 |
| 2023-06-26 | 2,476 | 2,489 | 2,447 | 2,448 | 265,000 | 2,448 |
| 2023-06-23 | 2,462 | 2,503 | 2,436 | 2,465 | 359,800 | 2,465 |
| 2023-06-22 | 2,410 | 2,456 | 2,400 | 2,440 | 303,600 | 2,440 |
| 2023-06-21 | 2,346 | 2,396 | 2,336 | 2,392 | 213,700 | 2,392 |
| 2023-06-20 | 2,414 | 2,414 | 2,346 | 2,353 | 259,700 | 2,353 |
| 2023-06-19 | 2,412 | 2,434 | 2,404 | 2,416 | 173,600 | 2,416 |
| 2023-06-16 | 2,419 | 2,419 | 2,383 | 2,399 | 337,900 | 2,399 |
| 2023-06-15 | 2,438 | 2,440 | 2,396 | 2,401 | 228,200 | 2,401 |
| 2023-06-14 | 2,418 | 2,448 | 2,410 | 2,447 | 156,300 | 2,447 |
| 2023-06-13 | 2,413 | 2,429 | 2,405 | 2,406 | 147,000 | 2,406 |
| 2023-06-12 | 2,415 | 2,439 | 2,410 | 2,425 | 121,700 | 2,425 |
| 2023-06-09 | 2,386 | 2,422 | 2,374 | 2,413 | 316,100 | 2,413 |
| 2023-06-08 | 2,420 | 2,449 | 2,376 | 2,381 | 214,300 | 2,381 |
| 2023-06-07 | 2,440 | 2,462 | 2,411 | 2,414 | 332,500 | 2,414 |
| 2023-06-06 | 2,402 | 2,409 | 2,379 | 2,408 | 233,100 | 2,408 |
| 2023-06-05 | 2,465 | 2,474 | 2,422 | 2,452 | 187,600 | 2,452 |
| 2023-06-02 | 2,409 | 2,431 | 2,395 | 2,431 | 211,000 | 2,431 |
| 2023-06-01 | 2,388 | 2,424 | 2,372 | 2,414 | 225,600 | 2,414 |
| 2023-05-31 | 2,416 | 2,455 | 2,416 | 2,434 | 255,800 | 2,434 |
| 2023-05-30 | 2,458 | 2,461 | 2,398 | 2,424 | 115,400 | 2,424 |
| 2023-05-29 | 2,443 | 2,481 | 2,434 | 2,460 | 182,100 | 2,460 |
| 2023-05-26 | 2,416 | 2,447 | 2,405 | 2,424 | 234,300 | 2,424 |
| 2023-05-25 | 2,360 | 2,420 | 2,342 | 2,419 | 287,000 | 2,419 |
| 2023-05-24 | 2,374 | 2,403 | 2,353 | 2,353 | 130,400 | 2,353 |
| 2023-05-23 | 2,381 | 2,397 | 2,364 | 2,374 | 215,900 | 2,374 |
| 2023-05-22 | 2,428 | 2,438 | 2,375 | 2,376 | 198,600 | 2,376 |
| 2023-05-19 | 2,459 | 2,460 | 2,404 | 2,429 | 269,200 | 2,429 |
| 2023-05-18 | 2,448 | 2,465 | 2,427 | 2,447 | 280,600 | 2,447 |
| 2023-05-17 | 2,374 | 2,412 | 2,343 | 2,405 | 265,900 | 2,405 |
| 2023-05-16 | 2,347 | 2,376 | 2,315 | 2,362 | 339,600 | 2,362 |
| 2023-05-15 | 2,332 | 2,345 | 2,275 | 2,331 | 333,700 | 2,331 |
| 2023-05-12 | 2,255 | 2,257 | 2,211 | 2,244 | 229,000 | 2,244 |
| 2023-05-11 | 2,211 | 2,241 | 2,209 | 2,241 | 133,000 | 2,241 |
| 2023-05-10 | 2,248 | 2,267 | 2,224 | 2,235 | 158,400 | 2,235 |
| 2023-05-09 | 2,200 | 2,230 | 2,166 | 2,221 | 235,100 | 2,221 |
| 2023-05-08 | 2,180 | 2,213 | 2,170 | 2,180 | 250,200 | 2,180 |
| 2023-05-02 | 2,238 | 2,238 | 2,191 | 2,199 | 113,600 | 2,199 |
| 2023-05-01 | 2,212 | 2,239 | 2,201 | 2,238 | 226,100 | 2,238 |
| 2023-04-28 | 2,184 | 2,226 | 2,160 | 2,199 | 265,500 | 2,199 |
| 2023-04-27 | 2,132 | 2,167 | 2,118 | 2,158 | 204,800 | 2,158 |
| 2023-04-26 | 2,156 | 2,160 | 2,118 | 2,126 | 220,900 | 2,126 |
| 2023-04-25 | 2,195 | 2,220 | 2,185 | 2,194 | 107,100 | 2,194 |
| 2023-04-24 | 2,218 | 2,231 | 2,174 | 2,174 | 125,100 | 2,174 |
| 2023-04-21 | 2,233 | 2,255 | 2,201 | 2,216 | 188,600 | 2,216 |
| 2023-04-20 | 2,225 | 2,268 | 2,213 | 2,251 | 212,900 | 2,251 |
| 2023-04-19 | 2,165 | 2,218 | 2,157 | 2,214 | 160,500 | 2,214 |
| 2023-04-18 | 2,166 | 2,214 | 2,165 | 2,181 | 182,200 | 2,181 |
| 2023-04-17 | 2,139 | 2,154 | 2,132 | 2,143 | 103,100 | 2,143 |
| 2023-04-14 | 2,149 | 2,158 | 2,128 | 2,137 | 171,800 | 2,137 |
| 2023-04-13 | 2,152 | 2,152 | 2,122 | 2,143 | 135,700 | 2,143 |
| 2023-04-12 | 2,152 | 2,175 | 2,145 | 2,152 | 128,000 | 2,152 |
| 2023-04-11 | 2,190 | 2,190 | 2,143 | 2,151 | 149,900 | 2,151 |
| 2023-04-10 | 2,154 | 2,190 | 2,144 | 2,168 | 187,900 | 2,168 |
| 2023-04-07 | 2,137 | 2,164 | 2,136 | 2,154 | 131,700 | 2,154 |
| 2023-04-06 | 2,113 | 2,150 | 2,096 | 2,120 | 298,400 | 2,120 |
| 2023-04-05 | 2,171 | 2,175 | 2,135 | 2,153 | 259,200 | 2,153 |
| 2023-04-04 | 2,196 | 2,220 | 2,173 | 2,212 | 225,500 | 2,212 |
| 2023-04-03 | 2,184 | 2,226 | 2,179 | 2,201 | 177,100 | 2,201 |
| 2023-03-31 | 2,142 | 2,180 | 2,132 | 2,162 | 224,500 | 2,162 |
| 2023-03-30 | 2,125 | 2,144 | 2,100 | 2,136 | 230,900 | 2,136 |
| 2023-03-29 | 2,162 | 2,177 | 2,146 | 2,161 | 296,500 | 2,161 |
| 2023-03-28 | 2,142 | 2,161 | 2,117 | 2,139 | 291,700 | 2,139 |
| 2023-03-27 | 2,115 | 2,120 | 2,067 | 2,098 | 277,000 | 2,098 |
| 2023-03-24 | 2,076 | 2,113 | 2,068 | 2,105 | 246,600 | 2,105 |
| 2023-03-23 | 2,081 | 2,108 | 2,064 | 2,107 | 144,000 | 2,107 |
| 2023-03-22 | 2,175 | 2,185 | 2,131 | 2,131 | 325,700 | 2,131 |
| 2023-03-20 | 2,092 | 2,140 | 2,080 | 2,098 | 244,700 | 2,098 |
| 2023-03-17 | 2,141 | 2,159 | 2,101 | 2,135 | 355,000 | 2,135 |
| 2023-03-16 | 2,087 | 2,142 | 2,058 | 2,107 | 386,300 | 2,107 |
| 2023-03-15 | 2,156 | 2,194 | 2,127 | 2,163 | 407,500 | 2,163 |
| 2023-03-14 | 2,146 | 2,152 | 2,067 | 2,077 | 592,000 | 2,077 |
| 2023-03-13 | 2,263 | 2,278 | 2,194 | 2,237 | 499,700 | 2,237 |
| 2023-03-10 | 2,407 | 2,430 | 2,308 | 2,312 | 558,500 | 2,312 |
| 2023-03-09 | 2,404 | 2,472 | 2,404 | 2,445 | 309,800 | 2,445 |
| 2023-03-08 | 2,375 | 2,399 | 2,366 | 2,390 | 164,600 | 2,390 |
| 2023-03-07 | 2,341 | 2,376 | 2,331 | 2,375 | 263,800 | 2,375 |
| 2023-03-06 | 2,358 | 2,369 | 2,308 | 2,344 | 311,500 | 2,344 |
| 2023-03-03 | 2,360 | 2,381 | 2,341 | 2,367 | 325,400 | 2,367 |
| 2023-03-02 | 2,448 | 2,456 | 2,353 | 2,371 | 342,100 | 2,371 |
| 2023-03-01 | 2,412 | 2,472 | 2,395 | 2,439 | 367,900 | 2,439 |
| 2023-02-28 | 2,428 | 2,429 | 2,392 | 2,426 | 326,900 | 2,426 |
| 2023-02-27 | 2,416 | 2,444 | 2,391 | 2,423 | 155,600 | 2,423 |
| 2023-02-24 | 2,438 | 2,468 | 2,376 | 2,407 | 310,200 | 2,407 |
| 2023-02-22 | 2,458 | 2,472 | 2,434 | 2,440 | 336,800 | 2,440 |
| 2023-02-21 | 2,414 | 2,455 | 2,408 | 2,452 | 205,500 | 2,452 |
| 2023-02-20 | 2,404 | 2,431 | 2,403 | 2,413 | 141,400 | 2,413 |
| 2023-02-17 | 2,361 | 2,399 | 2,360 | 2,393 | 148,600 | 2,393 |
| 2023-02-16 | 2,383 | 2,395 | 2,363 | 2,367 | 156,600 | 2,367 |
| 2023-02-15 | 2,374 | 2,395 | 2,361 | 2,389 | 169,400 | 2,389 |
| 2023-02-14 | 2,350 | 2,377 | 2,334 | 2,374 | 186,600 | 2,374 |
| 2023-02-13 | 2,350 | 2,395 | 2,340 | 2,368 | 378,800 | 2,368 |
| 2023-02-10 | 2,310 | 2,348 | 2,308 | 2,338 | 288,200 | 2,338 |
| 2023-02-09 | 2,304 | 2,342 | 2,304 | 2,322 | 290,700 | 2,322 |
| 2023-02-08 | 2,268 | 2,306 | 2,255 | 2,299 | 197,900 | 2,299 |
| 2023-02-07 | 2,228 | 2,256 | 2,212 | 2,238 | 330,900 | 2,238 |
| 2023-02-06 | 2,230 | 2,230 | 2,123 | 2,191 | 426,900 | 2,191 |
| 2023-02-03 | 2,210 | 2,239 | 2,203 | 2,237 | 321,500 | 2,237 |
| 2023-02-02 | 2,257 | 2,267 | 2,209 | 2,245 | 267,300 | 2,245 |
| 2023-02-01 | 2,329 | 2,363 | 2,240 | 2,258 | 374,200 | 2,258 |
| 2023-01-31 | 2,370 | 2,377 | 2,306 | 2,314 | 462,000 | 2,314 |
| 2023-01-30 | 2,311 | 2,406 | 2,311 | 2,359 | 783,900 | 2,359 |
| 2023-01-27 | 2,184 | 2,235 | 2,178 | 2,228 | 247,000 | 2,228 |
| 2023-01-26 | 2,175 | 2,181 | 2,160 | 2,177 | 156,500 | 2,177 |
| 2023-01-25 | 2,200 | 2,210 | 2,156 | 2,170 | 266,700 | 2,170 |
| 2023-01-24 | 2,168 | 2,191 | 2,151 | 2,190 | 309,300 | 2,190 |
| 2023-01-23 | 2,183 | 2,205 | 2,159 | 2,169 | 298,800 | 2,169 |
| 2023-01-20 | 2,157 | 2,190 | 2,135 | 2,181 | 153,800 | 2,181 |
| 2023-01-19 | 2,159 | 2,198 | 2,133 | 2,156 | 260,200 | 2,156 |
| 2023-01-18 | 2,154 | 2,179 | 2,075 | 2,168 | 483,300 | 2,168 |
| 2023-01-17 | 2,205 | 2,205 | 2,115 | 2,155 | 504,500 | 2,155 |
| 2023-01-16 | 2,338 | 2,349 | 2,208 | 2,209 | 435,200 | 2,209 |
| 2023-01-13 | 2,224 | 2,388 | 2,223 | 2,341 | 695,400 | 2,341 |
| 2023-01-12 | 2,094 | 2,232 | 2,081 | 2,223 | 449,000 | 2,223 |
| 2023-01-11 | 2,095 | 2,110 | 2,071 | 2,109 | 310,700 | 2,109 |
| 2023-01-10 | 2,107 | 2,157 | 2,082 | 2,095 | 264,000 | 2,095 |
| 2023-01-06 | 2,135 | 2,182 | 2,117 | 2,147 | 259,900 | 2,147 |
| 2023-01-05 | 2,215 | 2,215 | 2,139 | 2,139 | 356,800 | 2,139 |
| 2023-01-04 | 2,216 | 2,253 | 2,174 | 2,243 | 312,800 | 2,243 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1988-07-27]1株→1.094株 [1985-03-27]1株→1.05株 [1984-07-27]1株→1.22株
