8410 (株)セブン銀行 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 | 298.1 | 301 | 298.1 | 299.7 | 2,904,500 | 299.70 |
| 2023-12-28 | 296.9 | 298 | 295.8 | 297.9 | 2,177,300 | 297.90 |
| 2023-12-27 | 295.2 | 297 | 294.9 | 297 | 2,518,700 | 297 |
| 2023-12-26 | 294.9 | 295.4 | 293.1 | 294.8 | 2,058,500 | 294.80 |
| 2023-12-25 | 295.5 | 296.3 | 293.8 | 294.9 | 1,906,700 | 294.90 |
| 2023-12-22 | 291.9 | 294.7 | 291.8 | 294.4 | 2,588,800 | 294.40 |
| 2023-12-21 | 293.2 | 293.5 | 291.3 | 292.1 | 2,530,300 | 292.10 |
| 2023-12-20 | 292 | 295.6 | 290.9 | 292.9 | 3,507,200 | 292.90 |
| 2023-12-19 | 297 | 297 | 293.3 | 294.1 | 2,520,300 | 294.10 |
| 2023-12-18 | 294.1 | 296.6 | 292.2 | 295.3 | 3,892,400 | 295.30 |
| 2023-12-15 | 301.4 | 301.6 | 296.2 | 297.2 | 4,974,800 | 297.20 |
| 2023-12-14 | 301.6 | 303.8 | 298.3 | 301.2 | 4,510,500 | 301.20 |
| 2023-12-13 | 304.7 | 306.2 | 302.4 | 302.9 | 2,160,900 | 302.90 |
| 2023-12-12 | 304 | 306 | 302.1 | 303.5 | 2,885,800 | 303.50 |
| 2023-12-11 | 306 | 308.2 | 304.7 | 305.8 | 3,191,600 | 305.80 |
| 2023-12-08 | 305.9 | 309.4 | 302.9 | 305.2 | 6,064,900 | 305.20 |
| 2023-12-07 | 304.9 | 307.9 | 304.4 | 307.1 | 3,355,800 | 307.10 |
| 2023-12-06 | 303.3 | 306.9 | 303.3 | 306.9 | 2,861,500 | 306.90 |
| 2023-12-05 | 304.1 | 305.9 | 302.8 | 304.1 | 2,101,900 | 304.10 |
| 2023-12-04 | 302.9 | 305.9 | 302.3 | 304.2 | 2,954,200 | 304.20 |
| 2023-12-01 | 302.6 | 305.1 | 302.5 | 303.7 | 3,916,200 | 303.70 |
| 2023-11-30 | 300.2 | 301.9 | 298.6 | 300.3 | 4,063,400 | 300.30 |
| 2023-11-29 | 301.7 | 303.3 | 298.7 | 300.2 | 4,357,500 | 300.20 |
| 2023-11-28 | 305.8 | 306.1 | 301.5 | 302.6 | 4,620,000 | 302.60 |
| 2023-11-27 | 309.5 | 309.5 | 304.5 | 307.1 | 3,411,800 | 307.10 |
| 2023-11-24 | 309.6 | 310.5 | 306.2 | 308.6 | 3,614,300 | 308.60 |
| 2023-11-22 | 304.1 | 309.6 | 303.7 | 309.6 | 7,019,100 | 309.60 |
| 2023-11-21 | 301.4 | 305 | 300.3 | 304.2 | 6,174,600 | 304.20 |
| 2023-11-20 | 301 | 305.8 | 301 | 301.5 | 6,033,600 | 301.50 |
| 2023-11-17 | 294 | 300.8 | 293.1 | 300.6 | 5,092,600 | 300.60 |
| 2023-11-16 | 292.8 | 295.8 | 292.7 | 293.5 | 4,359,100 | 293.50 |
| 2023-11-15 | 296.6 | 296.7 | 291.7 | 292.8 | 4,637,800 | 292.80 |
| 2023-11-14 | 299 | 299.4 | 292.6 | 294.9 | 5,022,000 | 294.90 |
| 2023-11-13 | 296.9 | 300.6 | 293.2 | 295.4 | 5,977,700 | 295.40 |
| 2023-11-10 | 293.6 | 295.5 | 289.3 | 294.4 | 5,113,100 | 294.40 |
| 2023-11-09 | 292.4 | 293 | 287.5 | 291.6 | 4,450,900 | 291.60 |
| 2023-11-08 | 297.8 | 298.1 | 286.5 | 292.4 | 8,243,500 | 292.40 |
| 2023-11-07 | 302.2 | 302.4 | 297 | 298 | 5,688,400 | 298 |
| 2023-11-06 | 305.9 | 306.9 | 300.6 | 303.1 | 7,333,200 | 303.10 |
| 2023-11-02 | 309.6 | 309.6 | 303.3 | 304.2 | 6,196,000 | 304.20 |
| 2023-11-01 | 302.3 | 307.7 | 301.4 | 306.5 | 8,524,700 | 306.50 |
| 2023-10-31 | 295.6 | 300.7 | 293.4 | 298.3 | 6,678,700 | 298.30 |
| 2023-10-30 | 293 | 295.3 | 288.5 | 291.7 | 14,996,200 | 291.70 |
| 2023-10-27 | 294 | 296.8 | 292.9 | 296.4 | 2,734,500 | 296.40 |
| 2023-10-26 | 293.1 | 294.9 | 290.6 | 292.6 | 3,379,500 | 292.60 |
| 2023-10-25 | 292.2 | 297.8 | 291.7 | 294.3 | 3,101,000 | 294.30 |
| 2023-10-24 | 291.7 | 292.9 | 286.5 | 292.1 | 5,071,400 | 292.10 |
| 2023-10-23 | 293.8 | 296 | 292.8 | 293.2 | 3,544,800 | 293.20 |
| 2023-10-20 | 297 | 298.9 | 293.8 | 293.8 | 3,229,400 | 293.80 |
| 2023-10-19 | 297.1 | 298.7 | 295.8 | 297.3 | 3,079,600 | 297.30 |
| 2023-10-18 | 300.4 | 303 | 298.2 | 299.5 | 3,993,100 | 299.50 |
| 2023-10-17 | 299.3 | 300.1 | 294.6 | 296.2 | 4,656,700 | 296.20 |
| 2023-10-16 | 296.2 | 298.8 | 294.5 | 296.5 | 4,986,600 | 296.50 |
| 2023-10-13 | 307 | 307 | 298.4 | 299.3 | 5,616,200 | 299.30 |
| 2023-10-12 | 307.8 | 308.1 | 305.2 | 306.3 | 4,028,600 | 306.30 |
| 2023-10-11 | 309.9 | 310.3 | 308.1 | 308.1 | 2,596,200 | 308.10 |
| 2023-10-10 | 305.2 | 310.6 | 304.8 | 310.4 | 4,112,900 | 310.40 |
| 2023-10-06 | 305.8 | 309.4 | 303.1 | 307 | 3,114,400 | 307 |
| 2023-10-05 | 302.6 | 308.2 | 302.5 | 305.2 | 5,098,900 | 305.20 |
| 2023-10-04 | 302.8 | 305.2 | 299.1 | 300.4 | 5,168,200 | 300.40 |
| 2023-10-03 | 312.4 | 313 | 305.6 | 306.5 | 3,989,900 | 306.50 |
| 2023-10-02 | 314 | 319.6 | 313.3 | 313.9 | 4,588,900 | 313.90 |
| 2023-09-29 | 319 | 320 | 309.1 | 310.9 | 6,175,200 | 310.90 |
| 2023-09-28 | 321.5 | 324.6 | 318.3 | 321.2 | 4,537,300 | 321.20 |
| 2023-09-27 | 326.1 | 327.6 | 323.7 | 327.6 | 4,020,900 | 327.60 |
| 2023-09-26 | 324.6 | 329.5 | 324.3 | 328.3 | 4,261,100 | 328.30 |
| 2023-09-25 | 326.1 | 326.3 | 322.7 | 324.5 | 3,710,700 | 324.50 |
| 2023-09-22 | 325 | 329.4 | 323.3 | 328 | 4,196,300 | 328 |
| 2023-09-21 | 324.6 | 330.5 | 324.5 | 326.3 | 5,228,800 | 326.30 |
| 2023-09-20 | 327 | 327.6 | 322.7 | 323.9 | 5,436,300 | 323.90 |
| 2023-09-19 | 325.5 | 327.8 | 322.4 | 326 | 6,216,300 | 326 |
| 2023-09-15 | 327.9 | 331.7 | 324.6 | 325.5 | 7,680,100 | 325.50 |
| 2023-09-14 | 325 | 328 | 324.6 | 327 | 5,034,400 | 327 |
| 2023-09-13 | 323.9 | 323.9 | 320.4 | 323 | 5,027,600 | 323 |
| 2023-09-12 | 322.3 | 323.6 | 317.2 | 321 | 5,541,000 | 321 |
| 2023-09-11 | 318.8 | 324.2 | 318.7 | 322 | 6,224,900 | 322 |
| 2023-09-08 | 316.5 | 319.2 | 316.2 | 317.2 | 4,504,800 | 317.20 |
| 2023-09-07 | 318.9 | 321.8 | 317.1 | 319.4 | 3,964,900 | 319.40 |
| 2023-09-06 | 317 | 318.8 | 315.2 | 318 | 4,814,700 | 318 |
| 2023-09-05 | 321.5 | 321.8 | 313.9 | 315.9 | 4,797,900 | 315.90 |
| 2023-09-04 | 314 | 318 | 312.2 | 318 | 4,274,700 | 318 |
| 2023-09-01 | 309.9 | 314.4 | 309.3 | 312.8 | 4,516,500 | 312.80 |
| 2023-08-31 | 306 | 311.3 | 305.1 | 309.8 | 6,341,700 | 309.80 |
| 2023-08-30 | 306 | 309 | 305.4 | 307.4 | 3,279,500 | 307.40 |
| 2023-08-29 | 305.4 | 306.9 | 304.4 | 306.2 | 3,217,500 | 306.20 |
| 2023-08-28 | 306.9 | 307.9 | 305.1 | 306.1 | 4,788,200 | 306.10 |
| 2023-08-25 | 309.6 | 309.6 | 305.5 | 306.2 | 4,722,600 | 306.20 |
| 2023-08-24 | 306.8 | 309.8 | 306.2 | 309 | 3,296,400 | 309 |
| 2023-08-23 | 307 | 308 | 305.3 | 307.2 | 3,689,100 | 307.20 |
| 2023-08-22 | 307.2 | 310.8 | 306.1 | 310.8 | 5,514,900 | 310.80 |
| 2023-08-21 | 306.8 | 309.9 | 306 | 306.2 | 5,715,800 | 306.20 |
| 2023-08-18 | 306 | 310.5 | 303.9 | 306.3 | 8,889,100 | 306.30 |
| 2023-08-17 | 299.8 | 304.4 | 297.3 | 304.4 | 6,259,200 | 304.40 |
| 2023-08-16 | 298 | 299.3 | 295.1 | 298.2 | 4,396,300 | 298.20 |
| 2023-08-15 | 301 | 301.3 | 298.3 | 300.2 | 3,707,600 | 300.20 |
| 2023-08-14 | 304.1 | 304.6 | 298 | 299.8 | 6,474,200 | 299.80 |
| 2023-08-10 | 294.5 | 296.7 | 294 | 296.1 | 2,968,500 | 296.10 |
| 2023-08-09 | 297.8 | 297.8 | 293.5 | 295 | 3,991,400 | 295 |
| 2023-08-08 | 299.8 | 299.9 | 295.4 | 297.8 | 4,500,700 | 297.80 |
| 2023-08-07 | 293.3 | 299.2 | 285.1 | 298 | 8,846,800 | 298 |
| 2023-08-04 | 295 | 301.7 | 287 | 292 | 12,386,000 | 292 |
| 2023-08-03 | 295 | 295.4 | 292.5 | 293.5 | 5,926,100 | 293.50 |
| 2023-08-02 | 298 | 298.8 | 294.6 | 295.4 | 9,665,800 | 295.40 |
| 2023-08-01 | 307.6 | 307.7 | 300 | 302 | 7,044,400 | 302 |
| 2023-07-31 | 307 | 313.3 | 305.9 | 308.8 | 12,190,300 | 308.80 |
| 2023-07-28 | 298.6 | 305 | 296.3 | 301.5 | 9,541,000 | 301.50 |
| 2023-07-27 | 297 | 299.3 | 295.1 | 298.3 | 4,475,400 | 298.30 |
| 2023-07-26 | 292.9 | 296.3 | 292.1 | 296.1 | 4,389,300 | 296.10 |
| 2023-07-25 | 289.1 | 293.6 | 288.5 | 292.1 | 4,352,200 | 292.10 |
| 2023-07-24 | 287.6 | 289.4 | 286.5 | 288.5 | 3,098,300 | 288.50 |
| 2023-07-21 | 290.2 | 290.4 | 287.6 | 287.6 | 2,376,700 | 287.60 |
| 2023-07-20 | 289.8 | 291.1 | 288.5 | 288.5 | 3,010,800 | 288.50 |
| 2023-07-19 | 289.6 | 289.9 | 287 | 288.1 | 3,022,600 | 288.10 |
| 2023-07-18 | 285.1 | 289.7 | 285 | 286.7 | 2,857,700 | 286.70 |
| 2023-07-14 | 287.9 | 288.4 | 284.9 | 285.6 | 2,855,700 | 285.60 |
| 2023-07-13 | 288.7 | 289.5 | 285.6 | 287 | 4,012,700 | 287 |
| 2023-07-12 | 289.7 | 290.5 | 288.6 | 289.3 | 2,489,700 | 289.30 |
| 2023-07-11 | 290 | 290.6 | 287.5 | 288.4 | 2,347,300 | 288.40 |
| 2023-07-10 | 290.2 | 293.3 | 288.5 | 289.6 | 4,930,400 | 289.60 |
| 2023-07-07 | 287.4 | 290.7 | 285.8 | 288.9 | 3,723,000 | 288.90 |
| 2023-07-06 | 292 | 292.6 | 288 | 288.3 | 3,830,600 | 288.30 |
| 2023-07-05 | 294.9 | 295.1 | 291 | 291.5 | 4,311,800 | 291.50 |
| 2023-07-04 | 286.9 | 295.8 | 286.6 | 295.2 | 8,211,600 | 295.20 |
| 2023-07-03 | 284.5 | 287.7 | 284.2 | 285.5 | 4,971,000 | 285.50 |
| 2023-06-30 | 285.9 | 286.5 | 282.2 | 283.1 | 3,323,900 | 283.10 |
| 2023-06-29 | 287.5 | 287.9 | 284.1 | 284.9 | 3,039,200 | 284.90 |
| 2023-06-28 | 283.1 | 287.2 | 282.8 | 287.2 | 4,478,800 | 287.20 |
| 2023-06-27 | 283.2 | 284.2 | 281.6 | 283 | 2,610,200 | 283 |
| 2023-06-26 | 283 | 283.9 | 280.4 | 282.2 | 2,619,200 | 282.20 |
| 2023-06-23 | 284.2 | 285.2 | 282.2 | 283.7 | 4,015,400 | 283.70 |
| 2023-06-22 | 283.6 | 284.9 | 283.5 | 284.4 | 3,876,300 | 284.40 |
| 2023-06-21 | 284.5 | 284.8 | 280.8 | 283.1 | 4,343,600 | 283.10 |
| 2023-06-20 | 287.5 | 287.5 | 283.1 | 283.8 | 3,223,200 | 283.80 |
| 2023-06-19 | 287.8 | 288.8 | 286.1 | 287.2 | 4,637,000 | 287.20 |
| 2023-06-16 | 287 | 287.4 | 285.2 | 287.1 | 5,993,200 | 287.10 |
| 2023-06-15 | 284 | 287.9 | 282.8 | 287.1 | 5,598,900 | 287.10 |
| 2023-06-14 | 284.5 | 284.9 | 282 | 283.7 | 4,977,300 | 283.70 |
| 2023-06-13 | 282 | 284.6 | 281.6 | 283.4 | 5,608,800 | 283.40 |
| 2023-06-12 | 282.1 | 283.2 | 281.3 | 282.3 | 2,979,700 | 282.30 |
| 2023-06-09 | 278.9 | 284.5 | 278.5 | 283.5 | 8,160,900 | 283.50 |
| 2023-06-08 | 280 | 281.7 | 278.2 | 278.9 | 3,167,900 | 278.90 |
| 2023-06-07 | 282 | 283.5 | 278.1 | 278.2 | 4,964,900 | 278.20 |
| 2023-06-06 | 280 | 281 | 277.3 | 280.4 | 4,748,200 | 280.40 |
| 2023-06-05 | 281 | 283 | 279.7 | 282 | 6,557,200 | 282 |
| 2023-06-02 | 274 | 281 | 274 | 279 | 8,001,300 | 279 |
| 2023-06-01 | 272 | 274 | 270 | 273 | 7,372,600 | 273 |
| 2023-05-31 | 276 | 278 | 273 | 273 | 5,972,700 | 273 |
| 2023-05-30 | 276 | 278 | 275 | 277 | 2,984,100 | 277 |
| 2023-05-29 | 276 | 279 | 275 | 276 | 5,145,000 | 276 |
| 2023-05-26 | 274 | 276 | 272 | 275 | 5,972,000 | 275 |
| 2023-05-25 | 273 | 275 | 272 | 273 | 3,612,000 | 273 |
| 2023-05-24 | 272 | 276 | 271 | 274 | 4,514,400 | 274 |
| 2023-05-23 | 272 | 272 | 269 | 270 | 5,187,300 | 270 |
| 2023-05-22 | 271 | 273 | 269 | 270 | 5,480,800 | 270 |
| 2023-05-19 | 277 | 277 | 272 | 272 | 6,403,900 | 272 |
| 2023-05-18 | 281 | 282 | 277 | 278 | 6,432,800 | 278 |
| 2023-05-17 | 278 | 281 | 278 | 279 | 3,797,200 | 279 |
| 2023-05-16 | 279 | 281 | 278 | 279 | 3,681,600 | 279 |
| 2023-05-15 | 274 | 279 | 273 | 277 | 7,617,300 | 277 |
| 2023-05-12 | 290 | 293 | 270 | 273 | 16,918,500 | 273 |
| 2023-05-11 | 283 | 290 | 283 | 289 | 6,118,300 | 289 |
| 2023-05-10 | 282 | 285 | 281 | 282 | 3,983,200 | 282 |
| 2023-05-09 | 278 | 282 | 277 | 282 | 6,518,200 | 282 |
| 2023-05-08 | 277 | 279 | 276 | 277 | 5,937,400 | 277 |
| 2023-05-02 | 277 | 278 | 275 | 276 | 4,609,900 | 276 |
| 2023-05-01 | 278 | 278 | 275 | 276 | 4,784,300 | 276 |
| 2023-04-28 | 279 | 281 | 275 | 278 | 7,483,200 | 278 |
| 2023-04-27 | 275 | 278 | 273 | 277 | 5,356,600 | 277 |
| 2023-04-26 | 277 | 277 | 274 | 275 | 4,022,600 | 275 |
| 2023-04-25 | 277 | 280 | 277 | 278 | 4,670,500 | 278 |
| 2023-04-24 | 279 | 280 | 276 | 278 | 2,997,900 | 278 |
| 2023-04-21 | 278 | 280 | 277 | 277 | 3,992,400 | 277 |
| 2023-04-20 | 280 | 282 | 278 | 280 | 5,481,300 | 280 |
| 2023-04-19 | 279 | 280 | 277 | 280 | 5,926,200 | 280 |
| 2023-04-18 | 278 | 282 | 278 | 280 | 5,914,800 | 280 |
| 2023-04-17 | 274 | 280 | 273 | 279 | 10,970,200 | 279 |
| 2023-04-14 | 271 | 272 | 269 | 271 | 4,729,700 | 271 |
| 2023-04-13 | 272 | 273 | 268 | 269 | 4,610,000 | 269 |
| 2023-04-12 | 273 | 274 | 271 | 272 | 3,364,400 | 272 |
| 2023-04-11 | 274 | 275 | 271 | 272 | 3,683,500 | 272 |
| 2023-04-10 | 269 | 274 | 269 | 274 | 6,176,900 | 274 |
| 2023-04-07 | 268 | 271 | 267 | 269 | 9,583,400 | 269 |
| 2023-04-06 | 265 | 266 | 262 | 263 | 5,991,600 | 263 |
| 2023-04-05 | 266 | 266 | 264 | 264 | 4,832,500 | 264 |
| 2023-04-04 | 268 | 268 | 265 | 266 | 4,327,400 | 266 |
| 2023-04-03 | 267 | 270 | 266 | 269 | 5,759,300 | 269 |
| 2023-03-31 | 264 | 267 | 263 | 265 | 5,605,400 | 265 |
| 2023-03-30 | 265 | 266 | 263 | 265 | 4,864,200 | 265 |
| 2023-03-29 | 268 | 270 | 266 | 270 | 5,189,800 | 270 |
| 2023-03-28 | 265 | 268 | 262 | 265 | 6,626,800 | 265 |
| 2023-03-27 | 267 | 267 | 264 | 265 | 6,119,500 | 265 |
| 2023-03-24 | 265 | 266 | 263 | 266 | 4,009,200 | 266 |
| 2023-03-23 | 264 | 266 | 261 | 266 | 6,484,800 | 266 |
| 2023-03-22 | 267 | 268 | 264 | 264 | 9,162,900 | 264 |
| 2023-03-20 | 263 | 266 | 261 | 265 | 7,817,900 | 265 |
| 2023-03-17 | 266 | 267 | 263 | 266 | 8,410,500 | 266 |
| 2023-03-16 | 260 | 263 | 258 | 263 | 10,072,600 | 263 |
| 2023-03-15 | 268 | 269 | 264 | 266 | 8,195,100 | 266 |
| 2023-03-14 | 266 | 268 | 259 | 262 | 15,957,700 | 262 |
| 2023-03-13 | 272 | 274 | 268 | 270 | 10,655,100 | 270 |
| 2023-03-10 | 282 | 283 | 274 | 274 | 10,972,800 | 274 |
| 2023-03-09 | 278 | 286 | 278 | 285 | 6,576,400 | 285 |
| 2023-03-08 | 277 | 278 | 275 | 278 | 3,553,300 | 278 |
| 2023-03-07 | 275 | 277 | 275 | 277 | 2,692,900 | 277 |
| 2023-03-06 | 276 | 276 | 273 | 274 | 4,749,600 | 274 |
| 2023-03-03 | 274 | 277 | 273 | 276 | 5,234,900 | 276 |
| 2023-03-02 | 277 | 278 | 273 | 274 | 6,714,100 | 274 |
| 2023-03-01 | 275 | 278 | 273 | 275 | 7,518,500 | 275 |
| 2023-02-28 | 275 | 277 | 274 | 274 | 4,673,500 | 274 |
| 2023-02-27 | 273 | 276 | 273 | 276 | 3,369,600 | 276 |
| 2023-02-24 | 272 | 276 | 271 | 273 | 8,446,400 | 273 |
| 2023-02-22 | 271 | 274 | 270 | 272 | 5,112,200 | 272 |
| 2023-02-21 | 270 | 272 | 269 | 272 | 4,609,100 | 272 |
| 2023-02-20 | 268 | 270 | 267 | 269 | 2,741,200 | 269 |
| 2023-02-17 | 267 | 269 | 266 | 267 | 3,140,100 | 267 |
| 2023-02-16 | 269 | 269 | 265 | 265 | 6,095,200 | 265 |
| 2023-02-15 | 269 | 271 | 268 | 269 | 3,877,200 | 269 |
| 2023-02-14 | 268 | 271 | 267 | 269 | 3,350,900 | 269 |
| 2023-02-13 | 267 | 272 | 266 | 268 | 5,513,700 | 268 |
| 2023-02-10 | 265 | 267 | 264 | 266 | 3,810,900 | 266 |
| 2023-02-09 | 264 | 266 | 263 | 264 | 3,796,800 | 264 |
| 2023-02-08 | 263 | 265 | 262 | 264 | 3,382,000 | 264 |
| 2023-02-07 | 262 | 264 | 261 | 262 | 3,166,400 | 262 |
| 2023-02-06 | 263 | 263 | 259 | 261 | 5,997,900 | 261 |
| 2023-02-03 | 263 | 264 | 260 | 261 | 4,944,300 | 261 |
| 2023-02-02 | 265 | 266 | 262 | 263 | 3,877,900 | 263 |
| 2023-02-01 | 268 | 271 | 265 | 265 | 4,787,200 | 265 |
| 2023-01-31 | 270 | 270 | 265 | 267 | 4,679,900 | 267 |
| 2023-01-30 | 267 | 269 | 266 | 268 | 3,844,600 | 268 |
| 2023-01-27 | 264 | 266 | 262 | 266 | 5,116,800 | 266 |
| 2023-01-26 | 264 | 265 | 263 | 264 | 2,512,300 | 264 |
| 2023-01-25 | 265 | 266 | 262 | 264 | 3,662,800 | 264 |
| 2023-01-24 | 263 | 265 | 262 | 265 | 3,563,800 | 265 |
| 2023-01-23 | 265 | 266 | 262 | 262 | 4,135,100 | 262 |
| 2023-01-20 | 262 | 264 | 261 | 264 | 2,803,100 | 264 |
| 2023-01-19 | 265 | 267 | 261 | 262 | 4,774,100 | 262 |
| 2023-01-18 | 266 | 269 | 258 | 266 | 8,890,900 | 266 |
| 2023-01-17 | 267 | 268 | 263 | 265 | 5,097,800 | 265 |
| 2023-01-16 | 273 | 274 | 265 | 266 | 6,135,500 | 266 |
| 2023-01-13 | 264 | 275 | 264 | 273 | 11,801,900 | 273 |
| 2023-01-12 | 259 | 266 | 259 | 263 | 8,325,100 | 263 |
| 2023-01-11 | 259 | 261 | 258 | 260 | 2,952,100 | 260 |
| 2023-01-10 | 258 | 261 | 257 | 258 | 3,984,600 | 258 |
| 2023-01-06 | 259 | 262 | 257 | 258 | 6,082,200 | 258 |
| 2023-01-05 | 262 | 264 | 259 | 259 | 6,641,700 | 259 |
| 2023-01-04 | 263 | 264 | 259 | 263 | 6,715,400 | 263 |
分割・併合履歴 ： [2011-11-28]1株→1000株
