8362 (株)福井銀行 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 | 1,647 | 1,659 | 1,636 | 1,648 | 29,900 | 1,648 |
| 2023-12-28 | 1,644 | 1,652 | 1,621 | 1,637 | 26,500 | 1,637 |
| 2023-12-27 | 1,632 | 1,645 | 1,630 | 1,644 | 30,600 | 1,644 |
| 2023-12-26 | 1,619 | 1,627 | 1,613 | 1,622 | 24,800 | 1,622 |
| 2023-12-25 | 1,620 | 1,630 | 1,615 | 1,615 | 26,500 | 1,615 |
| 2023-12-22 | 1,586 | 1,603 | 1,584 | 1,603 | 34,900 | 1,603 |
| 2023-12-21 | 1,565 | 1,581 | 1,564 | 1,573 | 23,600 | 1,573 |
| 2023-12-20 | 1,575 | 1,579 | 1,564 | 1,572 | 28,200 | 1,572 |
| 2023-12-19 | 1,580 | 1,587 | 1,565 | 1,572 | 46,400 | 1,572 |
| 2023-12-18 | 1,580 | 1,583 | 1,554 | 1,575 | 39,900 | 1,575 |
| 2023-12-15 | 1,581 | 1,589 | 1,568 | 1,580 | 31,500 | 1,580 |
| 2023-12-14 | 1,623 | 1,627 | 1,579 | 1,580 | 43,500 | 1,580 |
| 2023-12-13 | 1,596 | 1,626 | 1,596 | 1,617 | 27,300 | 1,617 |
| 2023-12-12 | 1,610 | 1,611 | 1,590 | 1,600 | 38,000 | 1,600 |
| 2023-12-11 | 1,603 | 1,626 | 1,592 | 1,606 | 36,600 | 1,606 |
| 2023-12-08 | 1,580 | 1,605 | 1,578 | 1,587 | 75,400 | 1,587 |
| 2023-12-07 | 1,574 | 1,582 | 1,566 | 1,582 | 30,800 | 1,582 |
| 2023-12-06 | 1,559 | 1,577 | 1,551 | 1,577 | 31,400 | 1,577 |
| 2023-12-05 | 1,551 | 1,565 | 1,547 | 1,547 | 28,600 | 1,547 |
| 2023-12-04 | 1,565 | 1,572 | 1,552 | 1,562 | 34,300 | 1,562 |
| 2023-12-01 | 1,579 | 1,581 | 1,557 | 1,566 | 33,000 | 1,566 |
| 2023-11-30 | 1,554 | 1,563 | 1,549 | 1,554 | 37,500 | 1,554 |
| 2023-11-29 | 1,586 | 1,603 | 1,555 | 1,555 | 36,800 | 1,555 |
| 2023-11-28 | 1,588 | 1,606 | 1,582 | 1,586 | 29,400 | 1,586 |
| 2023-11-27 | 1,580 | 1,591 | 1,575 | 1,588 | 21,300 | 1,588 |
| 2023-11-24 | 1,580 | 1,580 | 1,568 | 1,574 | 18,500 | 1,574 |
| 2023-11-22 | 1,560 | 1,579 | 1,555 | 1,562 | 30,200 | 1,562 |
| 2023-11-21 | 1,569 | 1,570 | 1,552 | 1,562 | 27,900 | 1,562 |
| 2023-11-20 | 1,540 | 1,573 | 1,540 | 1,550 | 38,200 | 1,550 |
| 2023-11-17 | 1,531 | 1,551 | 1,523 | 1,544 | 37,200 | 1,544 |
| 2023-11-16 | 1,556 | 1,563 | 1,532 | 1,532 | 32,100 | 1,532 |
| 2023-11-15 | 1,581 | 1,585 | 1,542 | 1,551 | 39,200 | 1,551 |
| 2023-11-14 | 1,578 | 1,578 | 1,545 | 1,562 | 30,900 | 1,562 |
| 2023-11-13 | 1,588 | 1,588 | 1,549 | 1,564 | 27,300 | 1,564 |
| 2023-11-10 | 1,574 | 1,574 | 1,537 | 1,557 | 31,600 | 1,557 |
| 2023-11-09 | 1,530 | 1,558 | 1,517 | 1,547 | 53,900 | 1,547 |
| 2023-11-08 | 1,630 | 1,630 | 1,531 | 1,549 | 86,400 | 1,549 |
| 2023-11-07 | 1,628 | 1,657 | 1,618 | 1,632 | 30,500 | 1,632 |
| 2023-11-06 | 1,656 | 1,665 | 1,636 | 1,636 | 47,400 | 1,636 |
| 2023-11-02 | 1,683 | 1,684 | 1,626 | 1,650 | 63,500 | 1,650 |
| 2023-11-01 | 1,635 | 1,666 | 1,622 | 1,665 | 57,500 | 1,665 |
| 2023-10-31 | 1,600 | 1,621 | 1,573 | 1,619 | 57,000 | 1,619 |
| 2023-10-30 | 1,578 | 1,609 | 1,565 | 1,565 | 55,700 | 1,565 |
| 2023-10-27 | 1,533 | 1,564 | 1,533 | 1,563 | 19,700 | 1,563 |
| 2023-10-26 | 1,546 | 1,553 | 1,526 | 1,539 | 22,800 | 1,539 |
| 2023-10-25 | 1,556 | 1,564 | 1,531 | 1,551 | 23,900 | 1,551 |
| 2023-10-24 | 1,556 | 1,556 | 1,509 | 1,532 | 30,700 | 1,532 |
| 2023-10-23 | 1,546 | 1,563 | 1,543 | 1,543 | 19,100 | 1,543 |
| 2023-10-20 | 1,554 | 1,577 | 1,548 | 1,548 | 19,400 | 1,548 |
| 2023-10-19 | 1,554 | 1,574 | 1,554 | 1,565 | 23,400 | 1,565 |
| 2023-10-18 | 1,567 | 1,579 | 1,555 | 1,579 | 27,600 | 1,579 |
| 2023-10-17 | 1,560 | 1,568 | 1,550 | 1,560 | 29,500 | 1,560 |
| 2023-10-16 | 1,535 | 1,552 | 1,523 | 1,545 | 27,000 | 1,545 |
| 2023-10-13 | 1,559 | 1,575 | 1,535 | 1,543 | 34,200 | 1,543 |
| 2023-10-12 | 1,559 | 1,566 | 1,553 | 1,564 | 20,200 | 1,564 |
| 2023-10-11 | 1,560 | 1,570 | 1,551 | 1,558 | 18,500 | 1,558 |
| 2023-10-10 | 1,567 | 1,577 | 1,545 | 1,567 | 34,000 | 1,567 |
| 2023-10-06 | 1,541 | 1,549 | 1,526 | 1,543 | 26,300 | 1,543 |
| 2023-10-05 | 1,504 | 1,545 | 1,504 | 1,538 | 40,100 | 1,538 |
| 2023-10-04 | 1,517 | 1,530 | 1,491 | 1,493 | 57,200 | 1,493 |
| 2023-10-03 | 1,572 | 1,572 | 1,536 | 1,537 | 43,700 | 1,537 |
| 2023-10-02 | 1,563 | 1,593 | 1,562 | 1,567 | 44,000 | 1,567 |
| 2023-09-29 | 1,610 | 1,610 | 1,548 | 1,554 | 67,500 | 1,554 |
| 2023-09-28 | 1,621 | 1,634 | 1,602 | 1,615 | 44,300 | 1,615 |
| 2023-09-27 | 1,635 | 1,654 | 1,622 | 1,653 | 42,400 | 1,653 |
| 2023-09-26 | 1,626 | 1,651 | 1,626 | 1,639 | 37,600 | 1,639 |
| 2023-09-25 | 1,670 | 1,674 | 1,640 | 1,640 | 39,100 | 1,640 |
| 2023-09-22 | 1,635 | 1,674 | 1,629 | 1,663 | 50,300 | 1,663 |
| 2023-09-21 | 1,622 | 1,663 | 1,622 | 1,649 | 43,600 | 1,649 |
| 2023-09-20 | 1,670 | 1,679 | 1,636 | 1,639 | 60,100 | 1,639 |
| 2023-09-19 | 1,665 | 1,689 | 1,665 | 1,675 | 44,100 | 1,675 |
| 2023-09-15 | 1,697 | 1,699 | 1,656 | 1,665 | 69,300 | 1,665 |
| 2023-09-14 | 1,679 | 1,693 | 1,669 | 1,680 | 39,500 | 1,680 |
| 2023-09-13 | 1,657 | 1,682 | 1,652 | 1,676 | 64,600 | 1,676 |
| 2023-09-12 | 1,655 | 1,665 | 1,638 | 1,657 | 38,400 | 1,657 |
| 2023-09-11 | 1,597 | 1,649 | 1,596 | 1,648 | 52,100 | 1,648 |
| 2023-09-08 | 1,595 | 1,608 | 1,581 | 1,581 | 63,100 | 1,581 |
| 2023-09-07 | 1,624 | 1,631 | 1,612 | 1,612 | 38,400 | 1,612 |
| 2023-09-06 | 1,604 | 1,626 | 1,603 | 1,622 | 29,000 | 1,622 |
| 2023-09-05 | 1,610 | 1,625 | 1,585 | 1,604 | 60,900 | 1,604 |
| 2023-09-04 | 1,581 | 1,604 | 1,581 | 1,604 | 43,900 | 1,604 |
| 2023-09-01 | 1,561 | 1,576 | 1,555 | 1,572 | 34,400 | 1,572 |
| 2023-08-31 | 1,564 | 1,567 | 1,555 | 1,560 | 22,500 | 1,560 |
| 2023-08-30 | 1,540 | 1,563 | 1,533 | 1,561 | 37,300 | 1,561 |
| 2023-08-29 | 1,543 | 1,544 | 1,525 | 1,533 | 22,400 | 1,533 |
| 2023-08-28 | 1,517 | 1,534 | 1,517 | 1,531 | 14,000 | 1,531 |
| 2023-08-25 | 1,522 | 1,527 | 1,508 | 1,513 | 22,300 | 1,513 |
| 2023-08-24 | 1,510 | 1,524 | 1,508 | 1,522 | 14,500 | 1,522 |
| 2023-08-23 | 1,501 | 1,508 | 1,498 | 1,508 | 9,700 | 1,508 |
| 2023-08-22 | 1,489 | 1,510 | 1,486 | 1,510 | 24,000 | 1,510 |
| 2023-08-21 | 1,491 | 1,491 | 1,479 | 1,483 | 10,900 | 1,483 |
| 2023-08-18 | 1,493 | 1,500 | 1,480 | 1,482 | 21,500 | 1,482 |
| 2023-08-17 | 1,475 | 1,494 | 1,461 | 1,494 | 28,600 | 1,494 |
| 2023-08-16 | 1,486 | 1,487 | 1,471 | 1,475 | 34,100 | 1,475 |
| 2023-08-15 | 1,503 | 1,509 | 1,492 | 1,507 | 13,800 | 1,507 |
| 2023-08-14 | 1,524 | 1,524 | 1,506 | 1,508 | 12,300 | 1,508 |
| 2023-08-10 | 1,492 | 1,509 | 1,486 | 1,506 | 27,100 | 1,506 |
| 2023-08-09 | 1,503 | 1,503 | 1,485 | 1,492 | 23,300 | 1,492 |
| 2023-08-08 | 1,518 | 1,519 | 1,502 | 1,514 | 19,100 | 1,514 |
| 2023-08-07 | 1,516 | 1,534 | 1,513 | 1,532 | 23,100 | 1,532 |
| 2023-08-04 | 1,488 | 1,521 | 1,486 | 1,514 | 18,300 | 1,514 |
| 2023-08-03 | 1,516 | 1,516 | 1,490 | 1,495 | 34,900 | 1,495 |
| 2023-08-02 | 1,541 | 1,548 | 1,527 | 1,530 | 29,200 | 1,530 |
| 2023-08-01 | 1,582 | 1,582 | 1,557 | 1,561 | 27,500 | 1,561 |
| 2023-07-31 | 1,597 | 1,607 | 1,562 | 1,585 | 47,100 | 1,585 |
| 2023-07-28 | 1,517 | 1,568 | 1,517 | 1,568 | 52,700 | 1,568 |
| 2023-07-27 | 1,500 | 1,527 | 1,500 | 1,520 | 14,000 | 1,520 |
| 2023-07-26 | 1,516 | 1,516 | 1,498 | 1,500 | 12,600 | 1,500 |
| 2023-07-25 | 1,540 | 1,540 | 1,509 | 1,509 | 20,000 | 1,509 |
| 2023-07-24 | 1,520 | 1,540 | 1,510 | 1,527 | 54,500 | 1,527 |
| 2023-07-21 | 1,499 | 1,515 | 1,494 | 1,510 | 54,400 | 1,510 |
| 2023-07-20 | 1,492 | 1,499 | 1,486 | 1,492 | 33,800 | 1,492 |
| 2023-07-19 | 1,493 | 1,496 | 1,473 | 1,487 | 22,900 | 1,487 |
| 2023-07-18 | 1,446 | 1,490 | 1,446 | 1,476 | 28,400 | 1,476 |
| 2023-07-14 | 1,458 | 1,461 | 1,439 | 1,445 | 30,800 | 1,445 |
| 2023-07-13 | 1,466 | 1,466 | 1,444 | 1,450 | 25,400 | 1,450 |
| 2023-07-12 | 1,452 | 1,465 | 1,451 | 1,454 | 24,000 | 1,454 |
| 2023-07-11 | 1,460 | 1,464 | 1,451 | 1,451 | 17,600 | 1,451 |
| 2023-07-10 | 1,478 | 1,490 | 1,459 | 1,460 | 41,400 | 1,460 |
| 2023-07-07 | 1,450 | 1,485 | 1,444 | 1,471 | 27,700 | 1,471 |
| 2023-07-06 | 1,476 | 1,479 | 1,458 | 1,458 | 23,200 | 1,458 |
| 2023-07-05 | 1,481 | 1,485 | 1,459 | 1,466 | 38,100 | 1,466 |
| 2023-07-04 | 1,456 | 1,488 | 1,456 | 1,483 | 50,500 | 1,483 |
| 2023-07-03 | 1,450 | 1,459 | 1,450 | 1,454 | 20,500 | 1,454 |
| 2023-06-30 | 1,459 | 1,459 | 1,441 | 1,442 | 27,300 | 1,442 |
| 2023-06-29 | 1,461 | 1,464 | 1,440 | 1,446 | 19,700 | 1,446 |
| 2023-06-28 | 1,430 | 1,461 | 1,430 | 1,461 | 34,200 | 1,461 |
| 2023-06-27 | 1,420 | 1,428 | 1,417 | 1,425 | 14,100 | 1,425 |
| 2023-06-26 | 1,423 | 1,432 | 1,414 | 1,420 | 15,600 | 1,420 |
| 2023-06-23 | 1,445 | 1,445 | 1,423 | 1,430 | 26,000 | 1,430 |
| 2023-06-22 | 1,437 | 1,444 | 1,433 | 1,438 | 30,300 | 1,438 |
| 2023-06-21 | 1,424 | 1,441 | 1,424 | 1,437 | 26,300 | 1,437 |
| 2023-06-20 | 1,428 | 1,430 | 1,419 | 1,425 | 19,600 | 1,425 |
| 2023-06-19 | 1,442 | 1,442 | 1,415 | 1,428 | 31,500 | 1,428 |
| 2023-06-16 | 1,428 | 1,432 | 1,417 | 1,424 | 66,200 | 1,424 |
| 2023-06-15 | 1,422 | 1,434 | 1,414 | 1,421 | 28,100 | 1,421 |
| 2023-06-14 | 1,432 | 1,433 | 1,414 | 1,422 | 35,800 | 1,422 |
| 2023-06-13 | 1,430 | 1,435 | 1,421 | 1,421 | 37,000 | 1,421 |
| 2023-06-12 | 1,426 | 1,435 | 1,422 | 1,430 | 17,100 | 1,430 |
| 2023-06-09 | 1,416 | 1,429 | 1,410 | 1,426 | 47,800 | 1,426 |
| 2023-06-08 | 1,415 | 1,434 | 1,408 | 1,412 | 35,000 | 1,412 |
| 2023-06-07 | 1,430 | 1,446 | 1,416 | 1,418 | 50,900 | 1,418 |
| 2023-06-06 | 1,435 | 1,435 | 1,422 | 1,427 | 18,800 | 1,427 |
| 2023-06-05 | 1,450 | 1,457 | 1,427 | 1,447 | 38,400 | 1,447 |
| 2023-06-02 | 1,422 | 1,438 | 1,422 | 1,436 | 35,800 | 1,436 |
| 2023-06-01 | 1,398 | 1,412 | 1,397 | 1,409 | 32,100 | 1,409 |
| 2023-05-31 | 1,410 | 1,418 | 1,398 | 1,402 | 65,900 | 1,402 |
| 2023-05-30 | 1,419 | 1,419 | 1,411 | 1,414 | 29,400 | 1,414 |
| 2023-05-29 | 1,425 | 1,431 | 1,417 | 1,419 | 29,000 | 1,419 |
| 2023-05-26 | 1,438 | 1,440 | 1,421 | 1,421 | 37,700 | 1,421 |
| 2023-05-25 | 1,445 | 1,454 | 1,439 | 1,444 | 30,700 | 1,444 |
| 2023-05-24 | 1,447 | 1,461 | 1,447 | 1,447 | 19,300 | 1,447 |
| 2023-05-23 | 1,465 | 1,465 | 1,445 | 1,449 | 32,100 | 1,449 |
| 2023-05-22 | 1,466 | 1,473 | 1,451 | 1,451 | 22,400 | 1,451 |
| 2023-05-19 | 1,489 | 1,489 | 1,462 | 1,469 | 28,400 | 1,469 |
| 2023-05-18 | 1,500 | 1,513 | 1,484 | 1,491 | 48,700 | 1,491 |
| 2023-05-17 | 1,485 | 1,500 | 1,468 | 1,497 | 35,900 | 1,497 |
| 2023-05-16 | 1,495 | 1,495 | 1,470 | 1,482 | 31,600 | 1,482 |
| 2023-05-15 | 1,477 | 1,495 | 1,459 | 1,480 | 38,500 | 1,480 |
| 2023-05-12 | 1,474 | 1,474 | 1,456 | 1,463 | 33,900 | 1,463 |
| 2023-05-11 | 1,460 | 1,475 | 1,456 | 1,475 | 21,600 | 1,475 |
| 2023-05-10 | 1,471 | 1,480 | 1,460 | 1,464 | 16,100 | 1,464 |
| 2023-05-09 | 1,451 | 1,467 | 1,440 | 1,467 | 35,100 | 1,467 |
| 2023-05-08 | 1,455 | 1,469 | 1,448 | 1,449 | 45,400 | 1,449 |
| 2023-05-02 | 1,483 | 1,484 | 1,464 | 1,472 | 38,500 | 1,472 |
| 2023-05-01 | 1,485 | 1,486 | 1,460 | 1,480 | 44,900 | 1,480 |
| 2023-04-28 | 1,473 | 1,487 | 1,464 | 1,471 | 38,600 | 1,471 |
| 2023-04-27 | 1,445 | 1,467 | 1,445 | 1,461 | 42,400 | 1,461 |
| 2023-04-26 | 1,470 | 1,471 | 1,450 | 1,458 | 33,500 | 1,458 |
| 2023-04-25 | 1,481 | 1,493 | 1,480 | 1,481 | 26,300 | 1,481 |
| 2023-04-24 | 1,493 | 1,495 | 1,480 | 1,481 | 21,500 | 1,481 |
| 2023-04-21 | 1,505 | 1,508 | 1,491 | 1,494 | 22,200 | 1,494 |
| 2023-04-20 | 1,478 | 1,520 | 1,478 | 1,508 | 35,900 | 1,508 |
| 2023-04-19 | 1,493 | 1,497 | 1,484 | 1,497 | 21,500 | 1,497 |
| 2023-04-18 | 1,489 | 1,518 | 1,487 | 1,506 | 33,800 | 1,506 |
| 2023-04-17 | 1,490 | 1,496 | 1,475 | 1,484 | 28,800 | 1,484 |
| 2023-04-14 | 1,485 | 1,490 | 1,476 | 1,485 | 29,800 | 1,485 |
| 2023-04-13 | 1,479 | 1,481 | 1,467 | 1,479 | 26,300 | 1,479 |
| 2023-04-12 | 1,485 | 1,496 | 1,478 | 1,481 | 24,600 | 1,481 |
| 2023-04-11 | 1,492 | 1,492 | 1,461 | 1,472 | 28,400 | 1,472 |
| 2023-04-10 | 1,474 | 1,485 | 1,464 | 1,469 | 18,400 | 1,469 |
| 2023-04-07 | 1,465 | 1,489 | 1,465 | 1,474 | 27,400 | 1,474 |
| 2023-04-06 | 1,473 | 1,487 | 1,462 | 1,465 | 38,200 | 1,465 |
| 2023-04-05 | 1,517 | 1,517 | 1,488 | 1,496 | 37,800 | 1,496 |
| 2023-04-04 | 1,541 | 1,553 | 1,524 | 1,541 | 44,300 | 1,541 |
| 2023-04-03 | 1,503 | 1,545 | 1,501 | 1,541 | 41,300 | 1,541 |
| 2023-03-31 | 1,476 | 1,497 | 1,469 | 1,489 | 48,600 | 1,489 |
| 2023-03-30 | 1,476 | 1,476 | 1,446 | 1,469 | 85,300 | 1,469 |
| 2023-03-29 | 1,485 | 1,510 | 1,482 | 1,502 | 173,000 | 1,502 |
| 2023-03-28 | 1,483 | 1,492 | 1,469 | 1,482 | 99,500 | 1,482 |
| 2023-03-27 | 1,489 | 1,489 | 1,452 | 1,465 | 74,500 | 1,465 |
| 2023-03-24 | 1,472 | 1,473 | 1,460 | 1,469 | 108,800 | 1,469 |
| 2023-03-23 | 1,480 | 1,488 | 1,460 | 1,484 | 70,700 | 1,484 |
| 2023-03-22 | 1,503 | 1,527 | 1,493 | 1,495 | 71,800 | 1,495 |
| 2023-03-20 | 1,484 | 1,510 | 1,466 | 1,473 | 71,500 | 1,473 |
| 2023-03-17 | 1,533 | 1,551 | 1,485 | 1,500 | 125,700 | 1,500 |
| 2023-03-16 | 1,533 | 1,537 | 1,510 | 1,525 | 105,100 | 1,525 |
| 2023-03-15 | 1,560 | 1,607 | 1,556 | 1,581 | 103,900 | 1,581 |
| 2023-03-14 | 1,570 | 1,570 | 1,527 | 1,536 | 174,300 | 1,536 |
| 2023-03-13 | 1,639 | 1,648 | 1,597 | 1,619 | 123,400 | 1,619 |
| 2023-03-10 | 1,732 | 1,732 | 1,672 | 1,675 | 113,300 | 1,675 |
| 2023-03-09 | 1,730 | 1,748 | 1,720 | 1,745 | 39,600 | 1,745 |
| 2023-03-08 | 1,699 | 1,730 | 1,699 | 1,727 | 31,900 | 1,727 |
| 2023-03-07 | 1,684 | 1,709 | 1,683 | 1,705 | 46,200 | 1,705 |
| 2023-03-06 | 1,708 | 1,708 | 1,681 | 1,689 | 53,100 | 1,689 |
| 2023-03-03 | 1,714 | 1,719 | 1,702 | 1,707 | 49,500 | 1,707 |
| 2023-03-02 | 1,742 | 1,746 | 1,705 | 1,714 | 41,300 | 1,714 |
| 2023-03-01 | 1,700 | 1,750 | 1,698 | 1,742 | 48,200 | 1,742 |
| 2023-02-28 | 1,740 | 1,741 | 1,700 | 1,702 | 42,200 | 1,702 |
| 2023-02-27 | 1,722 | 1,739 | 1,712 | 1,737 | 26,900 | 1,737 |
| 2023-02-24 | 1,719 | 1,759 | 1,710 | 1,723 | 65,800 | 1,723 |
| 2023-02-22 | 1,711 | 1,725 | 1,697 | 1,707 | 37,500 | 1,707 |
| 2023-02-21 | 1,695 | 1,730 | 1,695 | 1,723 | 30,500 | 1,723 |
| 2023-02-20 | 1,681 | 1,697 | 1,675 | 1,694 | 27,000 | 1,694 |
| 2023-02-17 | 1,689 | 1,703 | 1,674 | 1,681 | 36,800 | 1,681 |
| 2023-02-16 | 1,713 | 1,727 | 1,700 | 1,704 | 21,400 | 1,704 |
| 2023-02-15 | 1,719 | 1,733 | 1,701 | 1,704 | 30,600 | 1,704 |
| 2023-02-14 | 1,738 | 1,748 | 1,717 | 1,730 | 17,700 | 1,730 |
| 2023-02-13 | 1,728 | 1,750 | 1,722 | 1,722 | 19,800 | 1,722 |
| 2023-02-10 | 1,696 | 1,735 | 1,696 | 1,722 | 19,800 | 1,722 |
| 2023-02-09 | 1,690 | 1,735 | 1,674 | 1,705 | 44,300 | 1,705 |
| 2023-02-08 | 1,670 | 1,779 | 1,670 | 1,714 | 97,400 | 1,714 |
| 2023-02-07 | 1,654 | 1,689 | 1,653 | 1,679 | 27,500 | 1,679 |
| 2023-02-06 | 1,656 | 1,667 | 1,624 | 1,653 | 28,700 | 1,653 |
| 2023-02-03 | 1,636 | 1,657 | 1,630 | 1,655 | 30,100 | 1,655 |
| 2023-02-02 | 1,663 | 1,663 | 1,637 | 1,649 | 29,100 | 1,649 |
| 2023-02-01 | 1,679 | 1,708 | 1,657 | 1,658 | 21,600 | 1,658 |
| 2023-01-31 | 1,683 | 1,698 | 1,660 | 1,668 | 28,400 | 1,668 |
| 2023-01-30 | 1,644 | 1,697 | 1,633 | 1,678 | 63,900 | 1,678 |
| 2023-01-27 | 1,609 | 1,647 | 1,596 | 1,645 | 33,300 | 1,645 |
| 2023-01-26 | 1,637 | 1,637 | 1,602 | 1,608 | 22,900 | 1,608 |
| 2023-01-25 | 1,624 | 1,625 | 1,600 | 1,619 | 29,000 | 1,619 |
| 2023-01-24 | 1,596 | 1,633 | 1,595 | 1,624 | 39,000 | 1,624 |
| 2023-01-23 | 1,580 | 1,609 | 1,570 | 1,581 | 36,600 | 1,581 |
| 2023-01-20 | 1,550 | 1,574 | 1,541 | 1,563 | 31,400 | 1,563 |
| 2023-01-19 | 1,592 | 1,613 | 1,550 | 1,550 | 41,900 | 1,550 |
| 2023-01-18 | 1,577 | 1,592 | 1,540 | 1,592 | 50,800 | 1,592 |
| 2023-01-17 | 1,577 | 1,609 | 1,549 | 1,575 | 50,400 | 1,575 |
| 2023-01-16 | 1,602 | 1,647 | 1,586 | 1,590 | 63,500 | 1,590 |
| 2023-01-13 | 1,534 | 1,653 | 1,534 | 1,630 | 125,400 | 1,630 |
| 2023-01-12 | 1,473 | 1,539 | 1,473 | 1,524 | 31,800 | 1,524 |
| 2023-01-11 | 1,493 | 1,494 | 1,474 | 1,489 | 15,200 | 1,489 |
| 2023-01-10 | 1,501 | 1,513 | 1,481 | 1,486 | 20,800 | 1,486 |
| 2023-01-06 | 1,480 | 1,505 | 1,480 | 1,491 | 20,600 | 1,491 |
| 2023-01-05 | 1,508 | 1,517 | 1,485 | 1,489 | 41,000 | 1,489 |
| 2023-01-04 | 1,518 | 1,518 | 1,485 | 1,515 | 52,800 | 1,515 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-01-28]1株→1.138株
