8334 (株)群馬銀行 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 | 689.3 | 695.9 | 685.2 | 690 | 572,900 | 690 |
| 2023-12-28 | 684.1 | 690.6 | 682.1 | 685 | 667,100 | 685 |
| 2023-12-27 | 687 | 690.5 | 682 | 690.5 | 920,900 | 690.50 |
| 2023-12-26 | 680 | 687.4 | 678.6 | 685 | 1,161,800 | 685 |
| 2023-12-25 | 688.9 | 689.9 | 678.7 | 679.2 | 480,100 | 679.20 |
| 2023-12-22 | 675.5 | 683.8 | 672.2 | 680.4 | 1,204,800 | 680.40 |
| 2023-12-21 | 675 | 680.1 | 671.3 | 672.6 | 795,800 | 672.60 |
| 2023-12-20 | 684.9 | 691.9 | 676.4 | 682.4 | 1,391,700 | 682.40 |
| 2023-12-19 | 689.7 | 699.6 | 678.3 | 691.5 | 1,502,700 | 691.50 |
| 2023-12-18 | 707.3 | 709.9 | 682.5 | 695.2 | 1,613,900 | 695.20 |
| 2023-12-15 | 709 | 721.8 | 703.8 | 713.5 | 1,836,000 | 713.50 |
| 2023-12-14 | 754.2 | 761 | 715 | 716.6 | 2,069,100 | 716.60 |
| 2023-12-13 | 760 | 769.9 | 756.3 | 761.3 | 1,877,400 | 761.30 |
| 2023-12-12 | 773 | 776.7 | 761.1 | 764.8 | 2,176,900 | 764.80 |
| 2023-12-11 | 772 | 790 | 760.4 | 781.1 | 1,941,200 | 781.10 |
| 2023-12-08 | 762 | 781.7 | 754.5 | 768.8 | 3,304,500 | 768.80 |
| 2023-12-07 | 744.4 | 769.1 | 742.9 | 766.3 | 1,872,000 | 766.30 |
| 2023-12-06 | 738 | 756 | 737.2 | 754.1 | 1,685,300 | 754.10 |
| 2023-12-05 | 752.2 | 754 | 737 | 738.2 | 1,374,800 | 738.20 |
| 2023-12-04 | 744.6 | 755.1 | 741.9 | 752.1 | 1,677,400 | 752.10 |
| 2023-12-01 | 751 | 758 | 741.8 | 748.3 | 1,868,100 | 748.30 |
| 2023-11-30 | 735 | 749.8 | 730.1 | 747.8 | 3,095,400 | 747.80 |
| 2023-11-29 | 755 | 762.9 | 734.7 | 737.6 | 1,978,200 | 737.60 |
| 2023-11-28 | 755.8 | 762.8 | 749.7 | 755.5 | 1,549,000 | 755.50 |
| 2023-11-27 | 748.1 | 763 | 744 | 755.7 | 2,087,300 | 755.70 |
| 2023-11-24 | 709 | 746.6 | 703.7 | 746.5 | 3,030,200 | 746.50 |
| 2023-11-22 | 675.8 | 705.7 | 673 | 703.7 | 2,285,400 | 703.70 |
| 2023-11-21 | 669.1 | 684.3 | 667.1 | 675.9 | 1,285,700 | 675.90 |
| 2023-11-20 | 674.5 | 686.9 | 669.5 | 675.9 | 1,207,200 | 675.90 |
| 2023-11-17 | 650.7 | 674.9 | 645 | 674.5 | 1,826,800 | 674.50 |
| 2023-11-16 | 658.3 | 672.3 | 654.1 | 657.4 | 1,971,200 | 657.40 |
| 2023-11-15 | 691.7 | 694.6 | 656 | 662.2 | 2,260,500 | 662.20 |
| 2023-11-14 | 700 | 700 | 679.8 | 689.5 | 1,339,700 | 689.50 |
| 2023-11-13 | 692.9 | 694 | 680.2 | 692.4 | 1,186,100 | 692.40 |
| 2023-11-10 | 676.5 | 692.9 | 675.9 | 692.9 | 1,656,400 | 692.90 |
| 2023-11-09 | 647 | 678.2 | 641.7 | 678 | 2,598,600 | 678 |
| 2023-11-08 | 706.9 | 706.9 | 659.2 | 671.9 | 2,787,000 | 671.90 |
| 2023-11-07 | 712 | 717.2 | 697.6 | 704.7 | 1,642,600 | 704.70 |
| 2023-11-06 | 743 | 744.8 | 715.4 | 716.5 | 2,302,500 | 716.50 |
| 2023-11-02 | 750.6 | 763 | 730.9 | 738.4 | 1,274,500 | 738.40 |
| 2023-11-01 | 735 | 749.8 | 732 | 748.4 | 1,586,600 | 748.40 |
| 2023-10-31 | 720.2 | 733.3 | 703.8 | 726 | 1,792,400 | 726 |
| 2023-10-30 | 703.7 | 717.3 | 698.2 | 700.4 | 1,777,300 | 700.40 |
| 2023-10-27 | 690 | 709.6 | 685.2 | 709.6 | 1,225,100 | 709.60 |
| 2023-10-26 | 689.9 | 694.1 | 681.9 | 686.1 | 824,300 | 686.10 |
| 2023-10-25 | 683.4 | 698.3 | 680 | 689.9 | 1,002,300 | 689.90 |
| 2023-10-24 | 691.6 | 693.4 | 669.2 | 689.6 | 1,073,700 | 689.60 |
| 2023-10-23 | 690 | 702.1 | 687.3 | 687.8 | 828,800 | 687.80 |
| 2023-10-20 | 710.9 | 718 | 690 | 693.9 | 1,231,500 | 693.90 |
| 2023-10-19 | 710.4 | 719.9 | 704 | 710.9 | 1,034,400 | 710.90 |
| 2023-10-18 | 700 | 719.5 | 700 | 711.4 | 1,325,000 | 711.40 |
| 2023-10-17 | 699 | 700.3 | 682.6 | 690.9 | 750,000 | 690.90 |
| 2023-10-16 | 682 | 694.2 | 678.4 | 689.2 | 687,000 | 689.20 |
| 2023-10-13 | 706 | 716.9 | 682.4 | 688.1 | 1,290,400 | 688.10 |
| 2023-10-12 | 712.1 | 718.7 | 711.3 | 714.3 | 805,000 | 714.30 |
| 2023-10-11 | 708.7 | 718.4 | 702.5 | 711.6 | 832,600 | 711.60 |
| 2023-10-10 | 696.9 | 716.1 | 695.3 | 715.4 | 1,048,900 | 715.40 |
| 2023-10-06 | 686.1 | 699.2 | 675.6 | 690.4 | 873,200 | 690.40 |
| 2023-10-05 | 667.1 | 689 | 665 | 685.1 | 1,399,600 | 685.10 |
| 2023-10-04 | 687.4 | 687.4 | 659.2 | 661.4 | 1,971,300 | 661.40 |
| 2023-10-03 | 709.9 | 715.5 | 695 | 697.4 | 1,502,000 | 697.40 |
| 2023-10-02 | 705.8 | 728.7 | 705.3 | 713.1 | 1,548,400 | 713.10 |
| 2023-09-29 | 711 | 713.3 | 690.3 | 697.6 | 1,670,100 | 697.60 |
| 2023-09-28 | 717 | 726.3 | 711.7 | 717 | 1,005,200 | 717 |
| 2023-09-27 | 720.5 | 728.9 | 711.4 | 727.7 | 1,473,100 | 727.70 |
| 2023-09-26 | 732.9 | 738.7 | 723.3 | 730.1 | 1,979,200 | 730.10 |
| 2023-09-25 | 737.6 | 737.6 | 720.6 | 725 | 1,388,600 | 725 |
| 2023-09-22 | 727.7 | 744.2 | 722 | 739.7 | 1,190,500 | 739.70 |
| 2023-09-21 | 729 | 744.5 | 729 | 732 | 919,300 | 732 |
| 2023-09-20 | 743.9 | 747 | 723.2 | 728.5 | 1,518,300 | 728.50 |
| 2023-09-19 | 729 | 743.9 | 727.7 | 743.9 | 1,541,200 | 743.90 |
| 2023-09-15 | 742 | 749.8 | 721.6 | 727.6 | 2,830,100 | 727.60 |
| 2023-09-14 | 738 | 742 | 729.6 | 735.5 | 1,512,200 | 735.50 |
| 2023-09-13 | 738.7 | 741.5 | 724.1 | 728.5 | 1,632,500 | 728.50 |
| 2023-09-12 | 735 | 740 | 721 | 737.8 | 1,446,300 | 737.80 |
| 2023-09-11 | 711.4 | 734.4 | 709.9 | 734.4 | 1,200,600 | 734.40 |
| 2023-09-08 | 700 | 708 | 698 | 700.6 | 1,510,200 | 700.60 |
| 2023-09-07 | 703 | 715.2 | 703 | 709.3 | 1,136,200 | 709.30 |
| 2023-09-06 | 700 | 717.5 | 696.8 | 707.7 | 1,173,400 | 707.70 |
| 2023-09-05 | 700 | 702 | 681.4 | 693.6 | 1,681,300 | 693.60 |
| 2023-09-04 | 678.3 | 694.1 | 674.9 | 692.6 | 1,307,700 | 692.60 |
| 2023-09-01 | 671.6 | 680.5 | 671.3 | 675 | 1,033,100 | 675 |
| 2023-08-31 | 661.5 | 675.4 | 657.3 | 671.5 | 1,630,600 | 671.50 |
| 2023-08-30 | 656.9 | 669.6 | 656.2 | 667 | 924,900 | 667 |
| 2023-08-29 | 655 | 661.8 | 649.8 | 655.5 | 1,067,600 | 655.50 |
| 2023-08-28 | 651.5 | 656.2 | 649.8 | 655.7 | 666,000 | 655.70 |
| 2023-08-25 | 652 | 653.2 | 643.9 | 647.3 | 743,500 | 647.30 |
| 2023-08-24 | 644 | 654.4 | 643.3 | 652.5 | 941,400 | 652.50 |
| 2023-08-23 | 638.9 | 645.8 | 634.1 | 644.3 | 836,100 | 644.30 |
| 2023-08-22 | 632.7 | 648.9 | 629.1 | 648.7 | 1,282,600 | 648.70 |
| 2023-08-21 | 630 | 633 | 621.7 | 623.9 | 1,037,600 | 623.90 |
| 2023-08-18 | 632 | 635.7 | 627.5 | 630 | 872,400 | 630 |
| 2023-08-17 | 622 | 634.8 | 616.5 | 634.1 | 1,237,000 | 634.10 |
| 2023-08-16 | 629 | 631.2 | 617.3 | 626.7 | 1,311,200 | 626.70 |
| 2023-08-15 | 631.2 | 645.3 | 629.1 | 644 | 1,253,800 | 644 |
| 2023-08-14 | 641 | 649.5 | 631.7 | 635 | 1,311,500 | 635 |
| 2023-08-10 | 619.4 | 637.2 | 619.4 | 634 | 2,197,300 | 634 |
| 2023-08-09 | 622.5 | 625.8 | 617.1 | 619.7 | 1,755,300 | 619.70 |
| 2023-08-08 | 611.4 | 631.3 | 611.3 | 624 | 2,650,900 | 624 |
| 2023-08-07 | 593.8 | 612.9 | 591.2 | 603 | 2,331,800 | 603 |
| 2023-08-04 | 571.9 | 590 | 571.8 | 587.8 | 1,608,600 | 587.80 |
| 2023-08-03 | 575 | 575 | 564.5 | 568.7 | 1,474,400 | 568.70 |
| 2023-08-02 | 575 | 583.1 | 559.9 | 574 | 1,897,100 | 574 |
| 2023-08-01 | 598.5 | 600.4 | 583.5 | 584.9 | 1,649,100 | 584.90 |
| 2023-07-31 | 591.7 | 603.5 | 591.4 | 601.7 | 2,550,400 | 601.70 |
| 2023-07-28 | 560 | 584.4 | 559 | 581.7 | 1,882,300 | 581.70 |
| 2023-07-27 | 554.9 | 559.7 | 552.2 | 558.2 | 867,100 | 558.20 |
| 2023-07-26 | 551.8 | 555.2 | 546.3 | 554.1 | 854,400 | 554.10 |
| 2023-07-25 | 548.9 | 554.3 | 546.9 | 552.1 | 908,400 | 552.10 |
| 2023-07-24 | 543 | 548.3 | 538 | 544.7 | 936,000 | 544.70 |
| 2023-07-21 | 553.8 | 556.7 | 541 | 544.3 | 1,183,600 | 544.30 |
| 2023-07-20 | 551.3 | 553.7 | 543.5 | 545.4 | 595,900 | 545.40 |
| 2023-07-19 | 551 | 554.9 | 545.5 | 548.9 | 971,000 | 548.90 |
| 2023-07-18 | 535.9 | 549.5 | 534.5 | 541 | 898,500 | 541 |
| 2023-07-14 | 540.1 | 541 | 531.6 | 535.9 | 834,200 | 535.90 |
| 2023-07-13 | 544.2 | 548 | 536.8 | 538.3 | 870,100 | 538.30 |
| 2023-07-12 | 546.2 | 548.9 | 539.2 | 543.9 | 712,400 | 543.90 |
| 2023-07-11 | 549 | 549 | 536.3 | 538.5 | 1,007,900 | 538.50 |
| 2023-07-10 | 556.6 | 568.9 | 546.7 | 548.5 | 1,642,500 | 548.50 |
| 2023-07-07 | 539.1 | 554 | 537.1 | 549.4 | 1,125,200 | 549.40 |
| 2023-07-06 | 541.2 | 550.5 | 539.3 | 542.1 | 1,044,400 | 542.10 |
| 2023-07-05 | 543.6 | 550 | 536.1 | 541.1 | 1,086,500 | 541.10 |
| 2023-07-04 | 536.4 | 548.6 | 533.4 | 545.7 | 1,310,400 | 545.70 |
| 2023-07-03 | 528.3 | 535.9 | 528.3 | 534.4 | 840,300 | 534.40 |
| 2023-06-30 | 534.1 | 537.7 | 524.3 | 528.4 | 1,002,000 | 528.40 |
| 2023-06-29 | 534.9 | 537.8 | 526 | 528.7 | 845,800 | 528.70 |
| 2023-06-28 | 521 | 535.9 | 519.2 | 535.2 | 1,534,500 | 535.20 |
| 2023-06-27 | 519.4 | 522.1 | 513.3 | 517.4 | 860,600 | 517.40 |
| 2023-06-26 | 522.7 | 525.8 | 516.2 | 516.5 | 834,800 | 516.50 |
| 2023-06-23 | 523.3 | 530.6 | 520.1 | 522.7 | 1,332,200 | 522.70 |
| 2023-06-22 | 517.3 | 526.3 | 516.9 | 523.3 | 1,696,400 | 523.30 |
| 2023-06-21 | 509 | 513.8 | 507.7 | 512.1 | 966,700 | 512.10 |
| 2023-06-20 | 515.3 | 515.3 | 507.8 | 509.5 | 983,500 | 509.50 |
| 2023-06-19 | 518.7 | 521.9 | 513.6 | 517 | 978,900 | 517 |
| 2023-06-16 | 514 | 521.9 | 511.2 | 519.6 | 2,231,700 | 519.60 |
| 2023-06-15 | 519.4 | 522.8 | 512.1 | 514 | 1,083,200 | 514 |
| 2023-06-14 | 516.6 | 523.3 | 514.2 | 521.8 | 912,500 | 521.80 |
| 2023-06-13 | 513.6 | 517.7 | 509.4 | 510.7 | 1,056,100 | 510.70 |
| 2023-06-12 | 520 | 520 | 512.1 | 513.7 | 719,700 | 513.70 |
| 2023-06-09 | 508 | 519 | 505.9 | 516.7 | 1,738,000 | 516.70 |
| 2023-06-08 | 513.2 | 519.7 | 506.2 | 508.7 | 1,316,800 | 508.70 |
| 2023-06-07 | 524 | 524.6 | 506.3 | 506.8 | 1,551,600 | 506.80 |
| 2023-06-06 | 514.9 | 521.8 | 510.2 | 520 | 1,348,100 | 520 |
| 2023-06-05 | 521.1 | 526.1 | 516.9 | 522 | 1,537,500 | 522 |
| 2023-06-02 | 509 | 516 | 509 | 515 | 1,287,900 | 515 |
| 2023-06-01 | 499 | 509 | 497 | 507 | 1,273,900 | 507 |
| 2023-05-31 | 504 | 509 | 499 | 499 | 1,772,200 | 499 |
| 2023-05-30 | 506 | 513 | 505 | 509 | 875,800 | 509 |
| 2023-05-29 | 507 | 511 | 505 | 509 | 755,400 | 509 |
| 2023-05-26 | 513 | 513 | 504 | 504 | 1,087,300 | 504 |
| 2023-05-25 | 506 | 515 | 504 | 513 | 863,500 | 513 |
| 2023-05-24 | 511 | 517 | 510 | 510 | 721,900 | 510 |
| 2023-05-23 | 511 | 515 | 508 | 511 | 1,224,800 | 511 |
| 2023-05-22 | 511 | 519 | 506 | 507 | 1,162,100 | 507 |
| 2023-05-19 | 522 | 524 | 513 | 516 | 1,867,300 | 516 |
| 2023-05-18 | 527 | 527 | 520 | 522 | 1,396,700 | 522 |
| 2023-05-17 | 506 | 523 | 504 | 522 | 2,032,000 | 522 |
| 2023-05-16 | 504 | 506 | 498 | 505 | 1,456,900 | 505 |
| 2023-05-15 | 499 | 504 | 489 | 499 | 1,555,500 | 499 |
| 2023-05-12 | 482 | 500 | 475 | 497 | 3,022,400 | 497 |
| 2023-05-11 | 467 | 484 | 466 | 482 | 2,277,100 | 482 |
| 2023-05-10 | 465 | 468 | 461 | 462 | 945,300 | 462 |
| 2023-05-09 | 456 | 463 | 450 | 463 | 1,289,700 | 463 |
| 2023-05-08 | 454 | 460 | 452 | 452 | 1,063,500 | 452 |
| 2023-05-02 | 463 | 463 | 455 | 457 | 866,000 | 457 |
| 2023-05-01 | 464 | 465 | 458 | 462 | 864,500 | 462 |
| 2023-04-28 | 463 | 469 | 456 | 463 | 1,439,900 | 463 |
| 2023-04-27 | 455 | 460 | 453 | 459 | 885,500 | 459 |
| 2023-04-26 | 459 | 459 | 452 | 454 | 944,800 | 454 |
| 2023-04-25 | 462 | 466 | 461 | 462 | 742,800 | 462 |
| 2023-04-24 | 467 | 467 | 458 | 458 | 703,400 | 458 |
| 2023-04-21 | 468 | 470 | 462 | 464 | 1,174,900 | 464 |
| 2023-04-20 | 465 | 473 | 463 | 468 | 1,327,200 | 468 |
| 2023-04-19 | 456 | 463 | 454 | 463 | 1,160,700 | 463 |
| 2023-04-18 | 453 | 462 | 453 | 459 | 1,654,800 | 459 |
| 2023-04-17 | 448 | 449 | 443 | 447 | 1,172,500 | 447 |
| 2023-04-14 | 448 | 449 | 444 | 446 | 1,100,900 | 446 |
| 2023-04-13 | 446 | 449 | 443 | 448 | 974,500 | 448 |
| 2023-04-12 | 450 | 452 | 447 | 449 | 829,200 | 449 |
| 2023-04-11 | 451 | 451 | 444 | 447 | 1,014,500 | 447 |
| 2023-04-10 | 447 | 451 | 447 | 447 | 593,700 | 447 |
| 2023-04-07 | 444 | 449 | 442 | 448 | 888,500 | 448 |
| 2023-04-06 | 443 | 446 | 438 | 441 | 1,059,800 | 441 |
| 2023-04-05 | 447 | 451 | 444 | 446 | 930,800 | 446 |
| 2023-04-04 | 452 | 455 | 448 | 454 | 1,230,100 | 454 |
| 2023-04-03 | 447 | 456 | 446 | 453 | 1,411,400 | 453 |
| 2023-03-31 | 439 | 446 | 438 | 443 | 1,342,600 | 443 |
| 2023-03-30 | 438 | 440 | 433 | 439 | 1,827,200 | 439 |
| 2023-03-29 | 445 | 447 | 441 | 445 | 2,219,800 | 445 |
| 2023-03-28 | 446 | 447 | 439 | 442 | 1,562,700 | 442 |
| 2023-03-27 | 441 | 442 | 431 | 435 | 1,687,900 | 435 |
| 2023-03-24 | 433 | 440 | 431 | 436 | 1,558,400 | 436 |
| 2023-03-23 | 437 | 441 | 433 | 441 | 1,105,700 | 441 |
| 2023-03-22 | 452 | 452 | 443 | 443 | 1,879,700 | 443 |
| 2023-03-20 | 436 | 447 | 436 | 437 | 1,590,900 | 437 |
| 2023-03-17 | 449 | 451 | 437 | 444 | 2,165,600 | 444 |
| 2023-03-16 | 436 | 444 | 428 | 441 | 2,246,600 | 441 |
| 2023-03-15 | 461 | 466 | 455 | 458 | 2,358,300 | 458 |
| 2023-03-14 | 455 | 457 | 443 | 447 | 3,930,200 | 447 |
| 2023-03-13 | 490 | 493 | 470 | 478 | 2,474,500 | 478 |
| 2023-03-10 | 522 | 524 | 498 | 500 | 2,716,500 | 500 |
| 2023-03-09 | 513 | 525 | 511 | 524 | 1,830,500 | 524 |
| 2023-03-08 | 506 | 511 | 506 | 510 | 1,131,800 | 510 |
| 2023-03-07 | 503 | 507 | 501 | 507 | 1,446,700 | 507 |
| 2023-03-06 | 503 | 504 | 497 | 501 | 1,289,100 | 501 |
| 2023-03-03 | 501 | 505 | 500 | 503 | 1,269,200 | 503 |
| 2023-03-02 | 513 | 514 | 502 | 503 | 1,394,100 | 503 |
| 2023-03-01 | 509 | 517 | 507 | 513 | 1,279,300 | 513 |
| 2023-02-28 | 512 | 514 | 506 | 511 | 1,004,600 | 511 |
| 2023-02-27 | 510 | 515 | 508 | 514 | 639,000 | 514 |
| 2023-02-24 | 515 | 519 | 503 | 508 | 1,339,200 | 508 |
| 2023-02-22 | 514 | 515 | 506 | 511 | 1,122,000 | 511 |
| 2023-02-21 | 505 | 517 | 505 | 514 | 1,369,300 | 514 |
| 2023-02-20 | 505 | 508 | 504 | 507 | 923,100 | 507 |
| 2023-02-17 | 496 | 506 | 496 | 501 | 1,148,800 | 501 |
| 2023-02-16 | 507 | 507 | 496 | 496 | 949,000 | 496 |
| 2023-02-15 | 502 | 507 | 502 | 504 | 941,500 | 504 |
| 2023-02-14 | 500 | 504 | 494 | 501 | 798,400 | 501 |
| 2023-02-13 | 500 | 510 | 498 | 498 | 1,206,900 | 498 |
| 2023-02-10 | 497 | 506 | 496 | 501 | 1,339,600 | 501 |
| 2023-02-09 | 496 | 497 | 490 | 493 | 667,400 | 493 |
| 2023-02-08 | 494 | 496 | 488 | 494 | 1,195,000 | 494 |
| 2023-02-07 | 489 | 492 | 482 | 489 | 1,513,400 | 489 |
| 2023-02-06 | 487 | 489 | 471 | 483 | 1,499,100 | 483 |
| 2023-02-03 | 482 | 488 | 480 | 486 | 1,052,900 | 486 |
| 2023-02-02 | 499 | 502 | 487 | 488 | 1,118,200 | 488 |
| 2023-02-01 | 510 | 517 | 499 | 501 | 925,000 | 501 |
| 2023-01-31 | 518 | 519 | 506 | 506 | 1,322,200 | 506 |
| 2023-01-30 | 502 | 517 | 500 | 513 | 1,428,800 | 513 |
| 2023-01-27 | 494 | 507 | 493 | 506 | 1,416,900 | 506 |
| 2023-01-26 | 493 | 494 | 486 | 490 | 1,082,500 | 490 |
| 2023-01-25 | 495 | 500 | 489 | 492 | 1,165,000 | 492 |
| 2023-01-24 | 493 | 499 | 491 | 499 | 1,247,100 | 499 |
| 2023-01-23 | 494 | 499 | 490 | 492 | 1,265,200 | 492 |
| 2023-01-20 | 491 | 494 | 483 | 492 | 1,245,100 | 492 |
| 2023-01-19 | 497 | 503 | 489 | 490 | 1,734,000 | 490 |
| 2023-01-18 | 498 | 504 | 479 | 499 | 2,810,200 | 499 |
| 2023-01-17 | 501 | 507 | 492 | 496 | 1,913,100 | 496 |
| 2023-01-16 | 526 | 530 | 504 | 506 | 2,421,100 | 506 |
| 2023-01-13 | 503 | 534 | 501 | 527 | 3,170,100 | 527 |
| 2023-01-12 | 485 | 504 | 484 | 500 | 3,048,400 | 500 |
| 2023-01-11 | 489 | 493 | 486 | 492 | 1,039,900 | 492 |
| 2023-01-10 | 491 | 495 | 484 | 488 | 1,274,900 | 488 |
| 2023-01-06 | 504 | 507 | 493 | 497 | 1,923,600 | 497 |
| 2023-01-05 | 506 | 510 | 498 | 504 | 1,539,400 | 504 |
| 2023-01-04 | 509 | 513 | 497 | 512 | 1,378,100 | 512 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1983-07-27]1株→1.18株
