8331 (株)千葉銀行 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 | 1,018 | 1,025 | 1,012 | 1,018.5 | 1,630,200 | 1,018.50 |
| 2023-12-28 | 1,006 | 1,019.5 | 1,005.5 | 1,014.5 | 1,224,500 | 1,014.50 |
| 2023-12-27 | 1,012.5 | 1,022.5 | 1,010 | 1,018.5 | 1,780,600 | 1,018.50 |
| 2023-12-26 | 1,013.5 | 1,016.5 | 1,001.5 | 1,007.5 | 1,723,100 | 1,007.50 |
| 2023-12-25 | 1,013 | 1,018.5 | 994.3 | 1,012.5 | 4,444,000 | 1,012.50 |
| 2023-12-22 | 993.2 | 1,005 | 991.8 | 1,000.5 | 6,068,900 | 1,000.50 |
| 2023-12-21 | 996.8 | 997.5 | 983 | 993 | 5,800,900 | 993 |
| 2023-12-20 | 1,017 | 1,026.5 | 1,003 | 1,006 | 4,331,300 | 1,006 |
| 2023-12-19 | 1,047 | 1,051 | 1,022 | 1,034.5 | 4,030,100 | 1,034.50 |
| 2023-12-18 | 1,038.5 | 1,053 | 1,029 | 1,051 | 2,009,300 | 1,051 |
| 2023-12-15 | 1,054 | 1,071 | 1,046.5 | 1,058 | 2,924,200 | 1,058 |
| 2023-12-14 | 1,094 | 1,103.5 | 1,065 | 1,072 | 3,212,200 | 1,072 |
| 2023-12-13 | 1,126.5 | 1,136 | 1,114.5 | 1,121.5 | 2,190,400 | 1,121.50 |
| 2023-12-12 | 1,140.5 | 1,142 | 1,126.5 | 1,127.5 | 2,350,800 | 1,127.50 |
| 2023-12-11 | 1,145 | 1,168.5 | 1,135 | 1,147 | 3,416,300 | 1,147 |
| 2023-12-08 | 1,126 | 1,153 | 1,122.5 | 1,133 | 3,414,700 | 1,133 |
| 2023-12-07 | 1,114.5 | 1,126 | 1,106 | 1,126 | 1,783,100 | 1,126 |
| 2023-12-06 | 1,107 | 1,123.5 | 1,104.5 | 1,119 | 1,376,200 | 1,119 |
| 2023-12-05 | 1,107.5 | 1,119.5 | 1,101 | 1,110 | 1,678,500 | 1,110 |
| 2023-12-04 | 1,103 | 1,119 | 1,096 | 1,110.5 | 1,748,200 | 1,110.50 |
| 2023-12-01 | 1,113 | 1,118.5 | 1,103.5 | 1,113 | 1,780,400 | 1,113 |
| 2023-11-30 | 1,111.5 | 1,119 | 1,093 | 1,106.5 | 3,806,700 | 1,106.50 |
| 2023-11-29 | 1,123.5 | 1,128 | 1,098 | 1,102.5 | 1,575,900 | 1,102.50 |
| 2023-11-28 | 1,123 | 1,142 | 1,120.5 | 1,125.5 | 1,943,800 | 1,125.50 |
| 2023-11-27 | 1,116 | 1,131 | 1,111.5 | 1,123.5 | 1,458,200 | 1,123.50 |
| 2023-11-24 | 1,118 | 1,120 | 1,103.5 | 1,112 | 1,248,600 | 1,112 |
| 2023-11-22 | 1,100 | 1,117 | 1,098.5 | 1,114.5 | 1,199,500 | 1,114.50 |
| 2023-11-21 | 1,100 | 1,115 | 1,095.5 | 1,110 | 2,419,500 | 1,110 |
| 2023-11-20 | 1,079.5 | 1,122 | 1,077.5 | 1,105.5 | 3,068,100 | 1,105.50 |
| 2023-11-17 | 1,059.5 | 1,086.5 | 1,050 | 1,085 | 2,101,100 | 1,085 |
| 2023-11-16 | 1,083.5 | 1,091 | 1,063 | 1,069.5 | 2,531,000 | 1,069.50 |
| 2023-11-15 | 1,111 | 1,119.5 | 1,076 | 1,090 | 4,013,900 | 1,090 |
| 2023-11-14 | 1,107 | 1,114 | 1,084 | 1,109.5 | 2,815,000 | 1,109.50 |
| 2023-11-13 | 1,096 | 1,099.5 | 1,069 | 1,087.5 | 2,075,200 | 1,087.50 |
| 2023-11-10 | 1,053 | 1,089.5 | 1,046 | 1,088.5 | 2,934,800 | 1,088.50 |
| 2023-11-09 | 1,028.5 | 1,054.5 | 1,001.5 | 1,053 | 3,944,600 | 1,053 |
| 2023-11-08 | 1,092 | 1,092 | 1,021 | 1,040.5 | 4,031,800 | 1,040.50 |
| 2023-11-07 | 1,115 | 1,116.5 | 1,089.5 | 1,095.5 | 2,277,900 | 1,095.50 |
| 2023-11-06 | 1,144 | 1,145 | 1,112 | 1,112 | 3,103,400 | 1,112 |
| 2023-11-02 | 1,168 | 1,171.5 | 1,133.5 | 1,144 | 2,669,600 | 1,144 |
| 2023-11-01 | 1,134 | 1,151 | 1,131.5 | 1,149 | 2,784,800 | 1,149 |
| 2023-10-31 | 1,114 | 1,126.5 | 1,078 | 1,119.5 | 4,278,900 | 1,119.50 |
| 2023-10-30 | 1,101.5 | 1,116.5 | 1,073 | 1,081.5 | 3,278,300 | 1,081.50 |
| 2023-10-27 | 1,079.5 | 1,120.5 | 1,079.5 | 1,110 | 2,246,900 | 1,110 |
| 2023-10-26 | 1,075.5 | 1,089 | 1,068 | 1,079 | 2,027,000 | 1,079 |
| 2023-10-25 | 1,067 | 1,094 | 1,063 | 1,084.5 | 2,492,400 | 1,084.50 |
| 2023-10-24 | 1,074 | 1,078 | 1,042.5 | 1,065 | 3,871,400 | 1,065 |
| 2023-10-23 | 1,103 | 1,106 | 1,085 | 1,085.5 | 2,601,800 | 1,085.50 |
| 2023-10-20 | 1,128 | 1,137 | 1,103 | 1,103 | 2,071,900 | 1,103 |
| 2023-10-19 | 1,111.5 | 1,129.5 | 1,111 | 1,126 | 1,960,200 | 1,126 |
| 2023-10-18 | 1,110.5 | 1,128 | 1,107.5 | 1,124 | 2,323,600 | 1,124 |
| 2023-10-17 | 1,102.5 | 1,109 | 1,094.5 | 1,103.5 | 1,493,800 | 1,103.50 |
| 2023-10-16 | 1,090 | 1,096 | 1,079 | 1,091.5 | 1,637,700 | 1,091.50 |
| 2023-10-13 | 1,128.5 | 1,136.5 | 1,104 | 1,106 | 2,061,600 | 1,106 |
| 2023-10-12 | 1,132.5 | 1,137.5 | 1,129.5 | 1,135 | 2,319,000 | 1,135 |
| 2023-10-11 | 1,125 | 1,142.5 | 1,119 | 1,128 | 2,649,900 | 1,128 |
| 2023-10-10 | 1,110 | 1,140 | 1,107.5 | 1,134.5 | 3,262,200 | 1,134.50 |
| 2023-10-06 | 1,091 | 1,101.5 | 1,077.5 | 1,092 | 1,888,500 | 1,092 |
| 2023-10-05 | 1,060.5 | 1,098 | 1,060 | 1,093.5 | 2,719,100 | 1,093.50 |
| 2023-10-04 | 1,089 | 1,096.5 | 1,052.5 | 1,056 | 3,603,400 | 1,056 |
| 2023-10-03 | 1,091 | 1,099.5 | 1,077.5 | 1,086.5 | 2,218,500 | 1,086.50 |
| 2023-10-02 | 1,095 | 1,124.5 | 1,095 | 1,100.5 | 2,660,000 | 1,100.50 |
| 2023-09-29 | 1,095.5 | 1,100 | 1,076 | 1,087.5 | 3,273,700 | 1,087.50 |
| 2023-09-28 | 1,111.5 | 1,116 | 1,090.5 | 1,103.5 | 2,428,300 | 1,103.50 |
| 2023-09-27 | 1,104 | 1,122.5 | 1,101.5 | 1,122.5 | 2,826,500 | 1,122.50 |
| 2023-09-26 | 1,118 | 1,125.5 | 1,108 | 1,116.5 | 2,422,900 | 1,116.50 |
| 2023-09-25 | 1,130 | 1,131 | 1,101.5 | 1,105.5 | 2,567,100 | 1,105.50 |
| 2023-09-22 | 1,122 | 1,147 | 1,115 | 1,141 | 3,538,500 | 1,141 |
| 2023-09-21 | 1,137 | 1,150 | 1,128 | 1,131 | 2,717,900 | 1,131 |
| 2023-09-20 | 1,151 | 1,157 | 1,121.5 | 1,128.5 | 2,994,000 | 1,128.50 |
| 2023-09-19 | 1,148 | 1,170 | 1,142.5 | 1,154.5 | 3,309,500 | 1,154.50 |
| 2023-09-15 | 1,169.5 | 1,197 | 1,148 | 1,149.5 | 5,977,400 | 1,149.50 |
| 2023-09-14 | 1,180 | 1,185 | 1,166.5 | 1,169.5 | 3,237,500 | 1,169.50 |
| 2023-09-13 | 1,157.5 | 1,173.5 | 1,156.5 | 1,163 | 3,120,600 | 1,163 |
| 2023-09-12 | 1,144.5 | 1,153.5 | 1,127.5 | 1,150 | 2,554,900 | 1,150 |
| 2023-09-11 | 1,105.5 | 1,150 | 1,105.5 | 1,144.5 | 3,346,100 | 1,144.50 |
| 2023-09-08 | 1,091 | 1,097.5 | 1,077.5 | 1,080.5 | 3,460,300 | 1,080.50 |
| 2023-09-07 | 1,083 | 1,096.5 | 1,078 | 1,087.5 | 2,104,600 | 1,087.50 |
| 2023-09-06 | 1,075 | 1,092 | 1,072 | 1,088 | 2,112,100 | 1,088 |
| 2023-09-05 | 1,087 | 1,092 | 1,058.5 | 1,072 | 2,278,100 | 1,072 |
| 2023-09-04 | 1,058 | 1,077.5 | 1,052 | 1,076.5 | 1,938,900 | 1,076.50 |
| 2023-09-01 | 1,050 | 1,070 | 1,049 | 1,052.5 | 1,803,200 | 1,052.50 |
| 2023-08-31 | 1,037 | 1,047.5 | 1,034.5 | 1,041.5 | 2,640,800 | 1,041.50 |
| 2023-08-30 | 1,029 | 1,048.5 | 1,029 | 1,044 | 2,381,900 | 1,044 |
| 2023-08-29 | 1,027 | 1,030 | 1,012 | 1,022 | 1,666,200 | 1,022 |
| 2023-08-28 | 1,021.5 | 1,029 | 1,021 | 1,026.5 | 1,355,800 | 1,026.50 |
| 2023-08-25 | 1,026.5 | 1,027.5 | 1,010 | 1,016 | 1,523,800 | 1,016 |
| 2023-08-24 | 1,020 | 1,036.5 | 1,018 | 1,032 | 2,571,400 | 1,032 |
| 2023-08-23 | 999.8 | 1,014.5 | 998 | 1,011.5 | 2,087,000 | 1,011.50 |
| 2023-08-22 | 987.8 | 1,011.5 | 985.2 | 1,011.5 | 3,347,800 | 1,011.50 |
| 2023-08-21 | 986.4 | 995.8 | 983.1 | 983.1 | 3,012,800 | 983.10 |
| 2023-08-18 | 986 | 990 | 979.1 | 985.5 | 2,664,700 | 985.50 |
| 2023-08-17 | 958.2 | 992.6 | 956.2 | 992.6 | 3,832,600 | 992.60 |
| 2023-08-16 | 964.4 | 965.4 | 950.8 | 957.2 | 2,624,400 | 957.20 |
| 2023-08-15 | 974.5 | 988.5 | 971.7 | 983.9 | 3,034,400 | 983.90 |
| 2023-08-14 | 988.8 | 994.4 | 977.7 | 978.1 | 2,646,200 | 978.10 |
| 2023-08-10 | 967.9 | 979.9 | 962.8 | 977.8 | 1,859,200 | 977.80 |
| 2023-08-09 | 980 | 980 | 959.5 | 961.1 | 1,804,400 | 961.10 |
| 2023-08-08 | 983.6 | 985 | 972 | 979.4 | 1,895,400 | 979.40 |
| 2023-08-07 | 963.9 | 979 | 952.1 | 968.6 | 2,148,300 | 968.60 |
| 2023-08-04 | 962.5 | 976.8 | 957.1 | 976.8 | 1,785,300 | 976.80 |
| 2023-08-03 | 965.2 | 970.2 | 958 | 958.2 | 2,355,600 | 958.20 |
| 2023-08-02 | 969 | 975.8 | 961.4 | 965.2 | 2,402,800 | 965.20 |
| 2023-08-01 | 987 | 998 | 980 | 983.3 | 2,614,900 | 983.30 |
| 2023-07-31 | 1,000 | 1,011.5 | 989 | 998.7 | 4,670,800 | 998.70 |
| 2023-07-28 | 944.1 | 978 | 935.4 | 977.5 | 5,889,300 | 977.50 |
| 2023-07-27 | 930.2 | 936.5 | 923.2 | 933.5 | 1,879,600 | 933.50 |
| 2023-07-26 | 914.3 | 929.9 | 913.3 | 923.6 | 2,164,900 | 923.60 |
| 2023-07-25 | 920.1 | 920.3 | 911.4 | 919.8 | 2,662,400 | 919.80 |
| 2023-07-24 | 912 | 918.5 | 901.6 | 909.8 | 3,012,100 | 909.80 |
| 2023-07-21 | 930.9 | 932.8 | 914.5 | 918.6 | 1,884,900 | 918.60 |
| 2023-07-20 | 935.3 | 936.8 | 922 | 922.5 | 1,769,800 | 922.50 |
| 2023-07-19 | 935.4 | 937.9 | 921 | 927.8 | 2,137,800 | 927.80 |
| 2023-07-18 | 909 | 933.9 | 906.3 | 921.7 | 1,957,600 | 921.70 |
| 2023-07-14 | 911.9 | 919 | 900.6 | 904.2 | 2,333,500 | 904.20 |
| 2023-07-13 | 917.6 | 922.7 | 909.7 | 911.8 | 2,609,500 | 911.80 |
| 2023-07-12 | 919.9 | 923.8 | 905.5 | 916.7 | 1,710,000 | 916.70 |
| 2023-07-11 | 915 | 917.5 | 906.2 | 907 | 1,726,700 | 907 |
| 2023-07-10 | 922.6 | 938.7 | 917.2 | 918.6 | 4,631,500 | 918.60 |
| 2023-07-07 | 892.6 | 921.4 | 889.2 | 912.9 | 3,989,100 | 912.90 |
| 2023-07-06 | 896 | 905.6 | 891.8 | 894.5 | 2,344,200 | 894.50 |
| 2023-07-05 | 903 | 908.4 | 890.2 | 895.2 | 2,730,200 | 895.20 |
| 2023-07-04 | 880.7 | 907.6 | 878.1 | 906.7 | 3,590,300 | 906.70 |
| 2023-07-03 | 868.6 | 876.4 | 867 | 874.9 | 2,089,300 | 874.90 |
| 2023-06-30 | 879.1 | 882.9 | 869.2 | 873.9 | 2,533,500 | 873.90 |
| 2023-06-29 | 871 | 885.2 | 869.2 | 872 | 2,963,200 | 872 |
| 2023-06-28 | 861.5 | 882.8 | 860.2 | 882.2 | 2,283,600 | 882.20 |
| 2023-06-27 | 869.9 | 871.1 | 856 | 861.4 | 2,388,600 | 861.40 |
| 2023-06-26 | 879 | 881.8 | 863.7 | 864 | 2,478,100 | 864 |
| 2023-06-23 | 889 | 896.1 | 870.7 | 878.7 | 2,237,300 | 878.70 |
| 2023-06-22 | 870.8 | 901.7 | 870.8 | 895 | 3,735,900 | 895 |
| 2023-06-21 | 854 | 863 | 851 | 862.2 | 2,641,900 | 862.20 |
| 2023-06-20 | 866.1 | 866.8 | 851.3 | 854 | 3,233,800 | 854 |
| 2023-06-19 | 872.5 | 874.3 | 860.3 | 866.9 | 3,211,500 | 866.90 |
| 2023-06-16 | 863.6 | 879 | 857 | 870.8 | 6,997,600 | 870.80 |
| 2023-06-15 | 847 | 876.1 | 844 | 863.1 | 5,427,300 | 863.10 |
| 2023-06-14 | 852.1 | 863.3 | 850.7 | 858.2 | 4,596,300 | 858.20 |
| 2023-06-13 | 852.4 | 859.7 | 848.1 | 849.4 | 4,240,600 | 849.40 |
| 2023-06-12 | 876.6 | 877 | 859.6 | 860.8 | 3,922,300 | 860.80 |
| 2023-06-09 | 875.1 | 881.5 | 870.9 | 878.3 | 4,470,400 | 878.30 |
| 2023-06-08 | 885.1 | 889.2 | 868.1 | 873 | 2,585,700 | 873 |
| 2023-06-07 | 891.3 | 894 | 870.2 | 870.2 | 3,298,100 | 870.20 |
| 2023-06-06 | 880 | 884.2 | 870.8 | 883 | 2,576,300 | 883 |
| 2023-06-05 | 898 | 900.1 | 883.3 | 893.3 | 3,065,000 | 893.30 |
| 2023-06-02 | 882 | 889 | 879 | 889 | 1,937,800 | 889 |
| 2023-06-01 | 865 | 884 | 863 | 881 | 2,287,500 | 881 |
| 2023-05-31 | 875 | 881 | 870 | 871 | 3,456,400 | 871 |
| 2023-05-30 | 882 | 886 | 877 | 882 | 1,230,300 | 882 |
| 2023-05-29 | 889 | 890 | 881 | 885 | 2,027,800 | 885 |
| 2023-05-26 | 880 | 882 | 871 | 874 | 1,954,100 | 874 |
| 2023-05-25 | 891 | 891 | 878 | 880 | 1,691,400 | 880 |
| 2023-05-24 | 896 | 901 | 889 | 890 | 1,652,100 | 890 |
| 2023-05-23 | 898 | 899 | 883 | 890 | 1,861,200 | 890 |
| 2023-05-22 | 890 | 894 | 878 | 882 | 1,790,800 | 882 |
| 2023-05-19 | 906 | 906 | 888 | 891 | 1,706,700 | 891 |
| 2023-05-18 | 916 | 921 | 900 | 905 | 2,122,200 | 905 |
| 2023-05-17 | 889 | 902 | 881 | 901 | 2,295,100 | 901 |
| 2023-05-16 | 893 | 902 | 875 | 882 | 4,015,400 | 882 |
| 2023-05-15 | 888 | 904 | 888 | 902 | 2,239,000 | 902 |
| 2023-05-12 | 885 | 887 | 873 | 885 | 2,234,000 | 885 |
| 2023-05-11 | 876 | 893 | 875 | 892 | 2,715,100 | 892 |
| 2023-05-10 | 889 | 891 | 871 | 876 | 1,716,600 | 876 |
| 2023-05-09 | 878 | 884 | 861 | 883 | 2,339,500 | 883 |
| 2023-05-08 | 872 | 881 | 864 | 865 | 2,236,800 | 865 |
| 2023-05-02 | 890 | 891 | 877 | 884 | 1,440,400 | 884 |
| 2023-05-01 | 888 | 893 | 880 | 890 | 1,937,300 | 890 |
| 2023-04-28 | 881 | 896 | 871 | 883 | 3,650,900 | 883 |
| 2023-04-27 | 866 | 871 | 858 | 870 | 1,752,700 | 870 |
| 2023-04-26 | 869 | 869 | 858 | 860 | 2,510,800 | 860 |
| 2023-04-25 | 885 | 891 | 881 | 883 | 1,598,900 | 883 |
| 2023-04-24 | 890 | 890 | 877 | 878 | 1,291,900 | 878 |
| 2023-04-21 | 884 | 892 | 880 | 883 | 1,957,400 | 883 |
| 2023-04-20 | 896 | 906 | 887 | 896 | 2,687,400 | 896 |
| 2023-04-19 | 885 | 896 | 882 | 896 | 2,482,600 | 896 |
| 2023-04-18 | 869 | 889 | 868 | 887 | 3,454,000 | 887 |
| 2023-04-17 | 852 | 863 | 850 | 858 | 2,883,600 | 858 |
| 2023-04-14 | 850 | 859 | 849 | 851 | 3,353,100 | 851 |
| 2023-04-13 | 858 | 864 | 853 | 860 | 1,967,400 | 860 |
| 2023-04-12 | 869 | 873 | 859 | 862 | 1,839,800 | 862 |
| 2023-04-11 | 868 | 869 | 856 | 862 | 2,328,200 | 862 |
| 2023-04-10 | 860 | 871 | 860 | 863 | 1,869,900 | 863 |
| 2023-04-07 | 853 | 861 | 850 | 857 | 1,564,200 | 857 |
| 2023-04-06 | 841 | 854 | 837 | 846 | 2,903,300 | 846 |
| 2023-04-05 | 863 | 865 | 849 | 856 | 3,211,600 | 856 |
| 2023-04-04 | 877 | 882 | 869 | 878 | 3,161,200 | 878 |
| 2023-04-03 | 870 | 885 | 859 | 880 | 3,054,000 | 880 |
| 2023-03-31 | 850 | 866 | 843 | 855 | 3,737,900 | 855 |
| 2023-03-30 | 849 | 849 | 834 | 849 | 3,537,800 | 849 |
| 2023-03-29 | 837 | 858 | 835 | 852 | 3,798,500 | 852 |
| 2023-03-28 | 835 | 850 | 831 | 833 | 4,120,600 | 833 |
| 2023-03-27 | 842 | 842 | 814 | 822 | 3,134,500 | 822 |
| 2023-03-24 | 825 | 835 | 815 | 832 | 4,228,000 | 832 |
| 2023-03-23 | 836 | 842 | 832 | 840 | 3,164,100 | 840 |
| 2023-03-22 | 859 | 868 | 853 | 855 | 2,959,500 | 855 |
| 2023-03-20 | 844 | 862 | 834 | 835 | 3,040,500 | 835 |
| 2023-03-17 | 868 | 871 | 844 | 854 | 3,601,600 | 854 |
| 2023-03-16 | 825 | 855 | 821 | 849 | 4,764,300 | 849 |
| 2023-03-15 | 885 | 898 | 878 | 881 | 4,851,900 | 881 |
| 2023-03-14 | 880 | 882 | 848 | 858 | 7,402,300 | 858 |
| 2023-03-13 | 934 | 934 | 897 | 916 | 6,144,100 | 916 |
| 2023-03-10 | 1,023 | 1,027 | 961 | 961 | 5,524,300 | 961 |
| 2023-03-09 | 1,022 | 1,038 | 1,020 | 1,037 | 2,408,500 | 1,037 |
| 2023-03-08 | 1,014 | 1,019 | 1,008 | 1,012 | 2,261,600 | 1,012 |
| 2023-03-07 | 996 | 1,015 | 994 | 1,012 | 3,439,300 | 1,012 |
| 2023-03-06 | 987 | 990 | 975 | 990 | 2,529,600 | 990 |
| 2023-03-03 | 967 | 982 | 964 | 978 | 3,729,000 | 978 |
| 2023-03-02 | 996 | 999 | 956 | 970 | 4,582,500 | 970 |
| 2023-03-01 | 991 | 1,007 | 988 | 995 | 2,526,500 | 995 |
| 2023-02-28 | 1,009 | 1,012 | 995 | 997 | 4,152,900 | 997 |
| 2023-02-27 | 1,000 | 1,008 | 996 | 1,006 | 2,889,500 | 1,006 |
| 2023-02-24 | 985 | 1,010 | 979 | 985 | 3,516,800 | 985 |
| 2023-02-22 | 995 | 998 | 979 | 986 | 1,865,300 | 986 |
| 2023-02-21 | 984 | 994 | 983 | 994 | 1,076,200 | 994 |
| 2023-02-20 | 989 | 995 | 985 | 990 | 1,068,000 | 990 |
| 2023-02-17 | 981 | 998 | 980 | 985 | 1,924,700 | 985 |
| 2023-02-16 | 992 | 999 | 980 | 981 | 1,950,800 | 981 |
| 2023-02-15 | 997 | 1,006 | 996 | 997 | 1,291,500 | 997 |
| 2023-02-14 | 984 | 999 | 983 | 998 | 1,864,300 | 998 |
| 2023-02-13 | 996 | 1,010 | 982 | 984 | 2,352,700 | 984 |
| 2023-02-10 | 988 | 998 | 975 | 990 | 3,425,700 | 990 |
| 2023-02-09 | 973 | 988 | 964 | 974 | 2,969,400 | 974 |
| 2023-02-08 | 970 | 975 | 960 | 973 | 1,983,100 | 973 |
| 2023-02-07 | 951 | 963 | 944 | 956 | 1,861,200 | 956 |
| 2023-02-06 | 946 | 953 | 921 | 942 | 2,423,400 | 942 |
| 2023-02-03 | 930 | 946 | 925 | 944 | 3,110,200 | 944 |
| 2023-02-02 | 949 | 949 | 934 | 942 | 3,234,100 | 942 |
| 2023-02-01 | 984 | 1,001 | 964 | 969 | 2,950,200 | 969 |
| 2023-01-31 | 1,001 | 1,007 | 980 | 981 | 3,571,500 | 981 |
| 2023-01-30 | 987 | 1,005 | 985 | 999 | 2,142,300 | 999 |
| 2023-01-27 | 975 | 1,006 | 974 | 998 | 3,082,300 | 998 |
| 2023-01-26 | 972 | 973 | 953 | 969 | 2,420,200 | 969 |
| 2023-01-25 | 976 | 976 | 960 | 970 | 2,049,900 | 970 |
| 2023-01-24 | 955 | 972 | 948 | 971 | 2,486,300 | 971 |
| 2023-01-23 | 963 | 975 | 955 | 956 | 3,193,500 | 956 |
| 2023-01-20 | 963 | 966 | 950 | 965 | 2,846,800 | 965 |
| 2023-01-19 | 970 | 983 | 951 | 960 | 3,555,600 | 960 |
| 2023-01-18 | 971 | 983 | 912 | 975 | 7,077,300 | 975 |
| 2023-01-17 | 990 | 995 | 960 | 964 | 5,223,600 | 964 |
| 2023-01-16 | 1,029 | 1,037 | 991 | 998 | 5,300,500 | 998 |
| 2023-01-13 | 985 | 1,036 | 982 | 1,027 | 6,253,800 | 1,027 |
| 2023-01-12 | 934 | 985 | 933 | 979 | 3,314,700 | 979 |
| 2023-01-11 | 946 | 949 | 937 | 945 | 2,607,000 | 945 |
| 2023-01-10 | 949 | 957 | 936 | 944 | 3,405,900 | 944 |
| 2023-01-06 | 968 | 979 | 956 | 962 | 2,979,600 | 962 |
| 2023-01-05 | 973 | 976 | 956 | 961 | 3,643,200 | 961 |
| 2023-01-04 | 968 | 992 | 965 | 988 | 4,376,800 | 988 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-01-27]1株→1.055株 [1987-03-27]1株→1.05株
