8349 (株)東北銀行 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 | 1,169 | 1,175 | 1,165 | 1,175 | 9,100 | 1,175 |
| 2023-12-28 | 1,160 | 1,174 | 1,160 | 1,167 | 5,200 | 1,167 |
| 2023-12-27 | 1,156 | 1,173 | 1,154 | 1,171 | 23,900 | 1,171 |
| 2023-12-26 | 1,157 | 1,161 | 1,155 | 1,158 | 22,800 | 1,158 |
| 2023-12-25 | 1,175 | 1,184 | 1,156 | 1,162 | 21,500 | 1,162 |
| 2023-12-22 | 1,162 | 1,172 | 1,161 | 1,171 | 12,900 | 1,171 |
| 2023-12-21 | 1,156 | 1,166 | 1,151 | 1,151 | 15,800 | 1,151 |
| 2023-12-20 | 1,165 | 1,173 | 1,161 | 1,165 | 15,900 | 1,165 |
| 2023-12-19 | 1,175 | 1,179 | 1,161 | 1,173 | 15,900 | 1,173 |
| 2023-12-18 | 1,150 | 1,171 | 1,148 | 1,167 | 21,400 | 1,167 |
| 2023-12-15 | 1,155 | 1,159 | 1,142 | 1,150 | 20,800 | 1,150 |
| 2023-12-14 | 1,195 | 1,195 | 1,150 | 1,154 | 19,900 | 1,154 |
| 2023-12-13 | 1,198 | 1,198 | 1,186 | 1,190 | 6,800 | 1,190 |
| 2023-12-12 | 1,220 | 1,220 | 1,183 | 1,183 | 15,000 | 1,183 |
| 2023-12-11 | 1,184 | 1,208 | 1,181 | 1,191 | 25,500 | 1,191 |
| 2023-12-08 | 1,169 | 1,196 | 1,168 | 1,182 | 21,900 | 1,182 |
| 2023-12-07 | 1,162 | 1,177 | 1,162 | 1,172 | 5,500 | 1,172 |
| 2023-12-06 | 1,161 | 1,175 | 1,161 | 1,173 | 7,900 | 1,173 |
| 2023-12-05 | 1,165 | 1,182 | 1,158 | 1,158 | 11,300 | 1,158 |
| 2023-12-04 | 1,184 | 1,191 | 1,177 | 1,177 | 13,700 | 1,177 |
| 2023-12-01 | 1,168 | 1,225 | 1,160 | 1,188 | 32,400 | 1,188 |
| 2023-11-30 | 1,163 | 1,176 | 1,162 | 1,163 | 8,600 | 1,163 |
| 2023-11-29 | 1,186 | 1,187 | 1,159 | 1,159 | 14,500 | 1,159 |
| 2023-11-28 | 1,193 | 1,199 | 1,182 | 1,190 | 8,100 | 1,190 |
| 2023-11-27 | 1,198 | 1,205 | 1,184 | 1,193 | 10,300 | 1,193 |
| 2023-11-24 | 1,212 | 1,212 | 1,188 | 1,190 | 9,800 | 1,190 |
| 2023-11-22 | 1,151 | 1,199 | 1,151 | 1,196 | 30,600 | 1,196 |
| 2023-11-21 | 1,164 | 1,177 | 1,152 | 1,153 | 14,400 | 1,153 |
| 2023-11-20 | 1,167 | 1,186 | 1,164 | 1,172 | 13,900 | 1,172 |
| 2023-11-17 | 1,156 | 1,164 | 1,145 | 1,157 | 13,700 | 1,157 |
| 2023-11-16 | 1,153 | 1,174 | 1,150 | 1,150 | 18,000 | 1,150 |
| 2023-11-15 | 1,186 | 1,186 | 1,158 | 1,158 | 13,700 | 1,158 |
| 2023-11-14 | 1,192 | 1,192 | 1,166 | 1,172 | 13,000 | 1,172 |
| 2023-11-13 | 1,198 | 1,198 | 1,170 | 1,182 | 18,400 | 1,182 |
| 2023-11-10 | 1,179 | 1,190 | 1,164 | 1,189 | 17,300 | 1,189 |
| 2023-11-09 | 1,157 | 1,182 | 1,147 | 1,179 | 27,000 | 1,179 |
| 2023-11-08 | 1,220 | 1,220 | 1,156 | 1,167 | 28,600 | 1,167 |
| 2023-11-07 | 1,203 | 1,238 | 1,203 | 1,227 | 20,600 | 1,227 |
| 2023-11-06 | 1,248 | 1,249 | 1,222 | 1,222 | 32,700 | 1,222 |
| 2023-11-02 | 1,259 | 1,259 | 1,224 | 1,247 | 40,100 | 1,247 |
| 2023-11-01 | 1,204 | 1,250 | 1,202 | 1,250 | 63,500 | 1,250 |
| 2023-10-31 | 1,141 | 1,208 | 1,141 | 1,208 | 98,600 | 1,208 |
| 2023-10-30 | 1,124 | 1,144 | 1,117 | 1,126 | 129,900 | 1,126 |
| 2023-10-27 | 1,112 | 1,137 | 1,112 | 1,137 | 27,600 | 1,137 |
| 2023-10-26 | 1,122 | 1,123 | 1,107 | 1,112 | 30,000 | 1,112 |
| 2023-10-25 | 1,116 | 1,131 | 1,116 | 1,122 | 41,000 | 1,122 |
| 2023-10-24 | 1,120 | 1,120 | 1,092 | 1,116 | 43,400 | 1,116 |
| 2023-10-23 | 1,121 | 1,138 | 1,121 | 1,121 | 19,200 | 1,121 |
| 2023-10-20 | 1,150 | 1,155 | 1,120 | 1,131 | 19,700 | 1,131 |
| 2023-10-19 | 1,136 | 1,147 | 1,128 | 1,147 | 29,000 | 1,147 |
| 2023-10-18 | 1,139 | 1,145 | 1,131 | 1,139 | 29,900 | 1,139 |
| 2023-10-17 | 1,134 | 1,136 | 1,118 | 1,124 | 26,100 | 1,124 |
| 2023-10-16 | 1,127 | 1,141 | 1,116 | 1,122 | 34,900 | 1,122 |
| 2023-10-13 | 1,168 | 1,172 | 1,133 | 1,136 | 31,300 | 1,136 |
| 2023-10-12 | 1,185 | 1,185 | 1,171 | 1,172 | 21,100 | 1,172 |
| 2023-10-11 | 1,168 | 1,185 | 1,153 | 1,176 | 37,000 | 1,176 |
| 2023-10-10 | 1,163 | 1,183 | 1,160 | 1,170 | 58,900 | 1,170 |
| 2023-10-06 | 1,172 | 1,172 | 1,150 | 1,163 | 19,000 | 1,163 |
| 2023-10-05 | 1,127 | 1,164 | 1,127 | 1,160 | 38,800 | 1,160 |
| 2023-10-04 | 1,137 | 1,181 | 1,120 | 1,126 | 108,300 | 1,126 |
| 2023-10-03 | 1,147 | 1,152 | 1,136 | 1,137 | 58,000 | 1,137 |
| 2023-10-02 | 1,152 | 1,181 | 1,152 | 1,155 | 42,500 | 1,155 |
| 2023-09-29 | 1,201 | 1,203 | 1,149 | 1,150 | 78,100 | 1,150 |
| 2023-09-28 | 1,200 | 1,213 | 1,193 | 1,197 | 39,800 | 1,197 |
| 2023-09-27 | 1,220 | 1,224 | 1,203 | 1,223 | 45,100 | 1,223 |
| 2023-09-26 | 1,219 | 1,228 | 1,205 | 1,220 | 49,200 | 1,220 |
| 2023-09-25 | 1,225 | 1,225 | 1,209 | 1,214 | 31,000 | 1,214 |
| 2023-09-22 | 1,211 | 1,232 | 1,201 | 1,225 | 48,700 | 1,225 |
| 2023-09-21 | 1,212 | 1,235 | 1,212 | 1,214 | 47,800 | 1,214 |
| 2023-09-20 | 1,237 | 1,237 | 1,209 | 1,215 | 40,700 | 1,215 |
| 2023-09-19 | 1,214 | 1,232 | 1,214 | 1,227 | 46,800 | 1,227 |
| 2023-09-15 | 1,221 | 1,242 | 1,212 | 1,214 | 77,500 | 1,214 |
| 2023-09-14 | 1,230 | 1,230 | 1,190 | 1,211 | 69,000 | 1,211 |
| 2023-09-13 | 1,202 | 1,214 | 1,196 | 1,208 | 58,100 | 1,208 |
| 2023-09-12 | 1,184 | 1,191 | 1,166 | 1,182 | 35,400 | 1,182 |
| 2023-09-11 | 1,136 | 1,173 | 1,136 | 1,173 | 48,100 | 1,173 |
| 2023-09-08 | 1,130 | 1,144 | 1,130 | 1,132 | 33,700 | 1,132 |
| 2023-09-07 | 1,130 | 1,150 | 1,127 | 1,150 | 39,600 | 1,150 |
| 2023-09-06 | 1,105 | 1,135 | 1,105 | 1,130 | 59,100 | 1,130 |
| 2023-09-05 | 1,106 | 1,113 | 1,099 | 1,109 | 27,100 | 1,109 |
| 2023-09-04 | 1,096 | 1,111 | 1,089 | 1,106 | 38,600 | 1,106 |
| 2023-09-01 | 1,085 | 1,090 | 1,080 | 1,087 | 26,900 | 1,087 |
| 2023-08-31 | 1,084 | 1,084 | 1,079 | 1,080 | 11,500 | 1,080 |
| 2023-08-30 | 1,080 | 1,084 | 1,075 | 1,083 | 31,900 | 1,083 |
| 2023-08-29 | 1,073 | 1,075 | 1,065 | 1,075 | 15,700 | 1,075 |
| 2023-08-28 | 1,063 | 1,073 | 1,063 | 1,073 | 10,700 | 1,073 |
| 2023-08-25 | 1,064 | 1,065 | 1,060 | 1,062 | 13,100 | 1,062 |
| 2023-08-24 | 1,058 | 1,064 | 1,058 | 1,064 | 11,400 | 1,064 |
| 2023-08-23 | 1,050 | 1,058 | 1,050 | 1,058 | 10,700 | 1,058 |
| 2023-08-22 | 1,049 | 1,059 | 1,048 | 1,057 | 18,300 | 1,057 |
| 2023-08-21 | 1,050 | 1,055 | 1,041 | 1,044 | 19,500 | 1,044 |
| 2023-08-18 | 1,056 | 1,064 | 1,051 | 1,052 | 16,300 | 1,052 |
| 2023-08-17 | 1,052 | 1,057 | 1,040 | 1,054 | 22,500 | 1,054 |
| 2023-08-16 | 1,061 | 1,061 | 1,048 | 1,050 | 20,600 | 1,050 |
| 2023-08-15 | 1,063 | 1,068 | 1,060 | 1,065 | 14,700 | 1,065 |
| 2023-08-14 | 1,068 | 1,072 | 1,061 | 1,063 | 11,600 | 1,063 |
| 2023-08-10 | 1,061 | 1,065 | 1,054 | 1,061 | 18,500 | 1,061 |
| 2023-08-09 | 1,067 | 1,068 | 1,056 | 1,057 | 18,200 | 1,057 |
| 2023-08-08 | 1,073 | 1,073 | 1,066 | 1,072 | 8,400 | 1,072 |
| 2023-08-07 | 1,060 | 1,070 | 1,056 | 1,069 | 19,200 | 1,069 |
| 2023-08-04 | 1,050 | 1,061 | 1,050 | 1,059 | 12,400 | 1,059 |
| 2023-08-03 | 1,056 | 1,063 | 1,050 | 1,050 | 25,700 | 1,050 |
| 2023-08-02 | 1,076 | 1,076 | 1,063 | 1,065 | 29,400 | 1,065 |
| 2023-08-01 | 1,077 | 1,079 | 1,051 | 1,058 | 45,000 | 1,058 |
| 2023-07-31 | 1,079 | 1,092 | 1,070 | 1,076 | 34,200 | 1,076 |
| 2023-07-28 | 1,045 | 1,067 | 1,034 | 1,067 | 149,200 | 1,067 |
| 2023-07-27 | 1,034 | 1,041 | 1,032 | 1,041 | 22,600 | 1,041 |
| 2023-07-26 | 1,036 | 1,037 | 1,029 | 1,033 | 19,900 | 1,033 |
| 2023-07-25 | 1,031 | 1,039 | 1,031 | 1,039 | 20,400 | 1,039 |
| 2023-07-24 | 1,032 | 1,038 | 1,028 | 1,031 | 19,400 | 1,031 |
| 2023-07-21 | 1,038 | 1,040 | 1,031 | 1,035 | 13,800 | 1,035 |
| 2023-07-20 | 1,036 | 1,043 | 1,033 | 1,040 | 15,000 | 1,040 |
| 2023-07-19 | 1,040 | 1,040 | 1,029 | 1,037 | 17,600 | 1,037 |
| 2023-07-18 | 1,014 | 1,039 | 1,014 | 1,028 | 25,200 | 1,028 |
| 2023-07-14 | 1,018 | 1,021 | 1,012 | 1,014 | 20,100 | 1,014 |
| 2023-07-13 | 1,021 | 1,023 | 1,013 | 1,017 | 17,600 | 1,017 |
| 2023-07-12 | 1,035 | 1,037 | 1,021 | 1,021 | 21,500 | 1,021 |
| 2023-07-11 | 1,033 | 1,039 | 1,027 | 1,027 | 22,600 | 1,027 |
| 2023-07-10 | 1,041 | 1,052 | 1,033 | 1,036 | 19,000 | 1,036 |
| 2023-07-07 | 1,037 | 1,049 | 1,029 | 1,040 | 17,500 | 1,040 |
| 2023-07-06 | 1,045 | 1,050 | 1,033 | 1,038 | 17,500 | 1,038 |
| 2023-07-05 | 1,056 | 1,060 | 1,041 | 1,054 | 32,500 | 1,054 |
| 2023-07-04 | 1,041 | 1,052 | 1,040 | 1,052 | 35,700 | 1,052 |
| 2023-07-03 | 1,037 | 1,043 | 1,034 | 1,037 | 16,600 | 1,037 |
| 2023-06-30 | 1,021 | 1,039 | 1,021 | 1,033 | 30,200 | 1,033 |
| 2023-06-29 | 1,026 | 1,027 | 1,017 | 1,027 | 13,100 | 1,027 |
| 2023-06-28 | 1,015 | 1,027 | 1,015 | 1,026 | 17,800 | 1,026 |
| 2023-06-27 | 1,009 | 1,015 | 1,008 | 1,015 | 6,700 | 1,015 |
| 2023-06-26 | 1,017 | 1,017 | 1,006 | 1,010 | 6,400 | 1,010 |
| 2023-06-23 | 1,018 | 1,022 | 1,010 | 1,013 | 19,900 | 1,013 |
| 2023-06-22 | 1,012 | 1,017 | 1,011 | 1,015 | 11,100 | 1,015 |
| 2023-06-21 | 1,006 | 1,013 | 1,005 | 1,013 | 9,200 | 1,013 |
| 2023-06-20 | 1,012 | 1,012 | 1,005 | 1,007 | 7,100 | 1,007 |
| 2023-06-19 | 1,010 | 1,014 | 1,006 | 1,010 | 9,400 | 1,010 |
| 2023-06-16 | 1,005 | 1,015 | 1,004 | 1,013 | 18,700 | 1,013 |
| 2023-06-15 | 1,007 | 1,009 | 1,000 | 1,000 | 19,900 | 1,000 |
| 2023-06-14 | 1,002 | 1,010 | 1,002 | 1,007 | 12,500 | 1,007 |
| 2023-06-13 | 1,005 | 1,005 | 999 | 999 | 26,000 | 999 |
| 2023-06-12 | 1,000 | 1,004 | 998 | 1,001 | 13,500 | 1,001 |
| 2023-06-09 | 992 | 1,001 | 992 | 998 | 30,400 | 998 |
| 2023-06-08 | 992 | 997 | 991 | 992 | 13,500 | 992 |
| 2023-06-07 | 998 | 998 | 991 | 992 | 22,800 | 992 |
| 2023-06-06 | 995 | 995 | 984 | 991 | 16,100 | 991 |
| 2023-06-05 | 995 | 999 | 987 | 995 | 30,600 | 995 |
| 2023-06-02 | 989 | 994 | 984 | 994 | 20,400 | 994 |
| 2023-06-01 | 974 | 987 | 974 | 981 | 14,900 | 981 |
| 2023-05-31 | 983 | 986 | 974 | 974 | 32,500 | 974 |
| 2023-05-30 | 995 | 997 | 983 | 983 | 25,900 | 983 |
| 2023-05-29 | 999 | 1,004 | 995 | 995 | 21,300 | 995 |
| 2023-05-26 | 1,003 | 1,007 | 997 | 997 | 19,900 | 997 |
| 2023-05-25 | 1,003 | 1,012 | 1,000 | 1,005 | 15,200 | 1,005 |
| 2023-05-24 | 996 | 1,007 | 996 | 1,000 | 9,900 | 1,000 |
| 2023-05-23 | 999 | 1,004 | 995 | 996 | 23,000 | 996 |
| 2023-05-22 | 1,000 | 1,004 | 995 | 996 | 20,700 | 996 |
| 2023-05-19 | 1,015 | 1,017 | 1,004 | 1,004 | 16,300 | 1,004 |
| 2023-05-18 | 1,025 | 1,029 | 1,013 | 1,021 | 84,900 | 1,021 |
| 2023-05-17 | 998 | 1,012 | 996 | 1,005 | 25,900 | 1,005 |
| 2023-05-16 | 995 | 1,005 | 993 | 998 | 29,100 | 998 |
| 2023-05-15 | 983 | 999 | 983 | 999 | 35,400 | 999 |
| 2023-05-12 | 982 | 985 | 975 | 983 | 28,600 | 983 |
| 2023-05-11 | 981 | 982 | 979 | 979 | 10,500 | 979 |
| 2023-05-10 | 981 | 984 | 980 | 981 | 15,800 | 981 |
| 2023-05-09 | 980 | 986 | 975 | 985 | 30,400 | 985 |
| 2023-05-08 | 978 | 983 | 977 | 980 | 20,200 | 980 |
| 2023-05-02 | 977 | 983 | 970 | 978 | 31,200 | 978 |
| 2023-05-01 | 979 | 982 | 975 | 977 | 30,500 | 977 |
| 2023-04-28 | 975 | 985 | 975 | 978 | 48,700 | 978 |
| 2023-04-27 | 968 | 975 | 968 | 975 | 90,900 | 975 |
| 2023-04-26 | 978 | 978 | 966 | 968 | 44,600 | 968 |
| 2023-04-25 | 975 | 982 | 975 | 978 | 25,500 | 978 |
| 2023-04-24 | 983 | 985 | 975 | 975 | 26,900 | 975 |
| 2023-04-21 | 983 | 988 | 975 | 979 | 20,500 | 979 |
| 2023-04-20 | 976 | 990 | 972 | 983 | 29,300 | 983 |
| 2023-04-19 | 974 | 981 | 972 | 977 | 31,500 | 977 |
| 2023-04-18 | 974 | 979 | 972 | 977 | 29,700 | 977 |
| 2023-04-17 | 969 | 972 | 966 | 969 | 32,400 | 969 |
| 2023-04-14 | 969 | 970 | 966 | 967 | 32,600 | 967 |
| 2023-04-13 | 971 | 971 | 965 | 969 | 32,800 | 969 |
| 2023-04-12 | 974 | 976 | 968 | 974 | 22,000 | 974 |
| 2023-04-11 | 976 | 976 | 965 | 975 | 52,100 | 975 |
| 2023-04-10 | 965 | 971 | 965 | 970 | 22,800 | 970 |
| 2023-04-07 | 966 | 971 | 963 | 965 | 31,600 | 965 |
| 2023-04-06 | 980 | 982 | 964 | 966 | 83,400 | 966 |
| 2023-04-05 | 981 | 988 | 979 | 982 | 30,800 | 982 |
| 2023-04-04 | 990 | 995 | 984 | 991 | 29,000 | 991 |
| 2023-04-03 | 990 | 998 | 988 | 988 | 24,200 | 988 |
| 2023-03-31 | 976 | 985 | 974 | 984 | 25,300 | 984 |
| 2023-03-30 | 973 | 981 | 964 | 976 | 46,600 | 976 |
| 2023-03-29 | 990 | 995 | 983 | 993 | 38,300 | 993 |
| 2023-03-28 | 990 | 993 | 986 | 993 | 22,700 | 993 |
| 2023-03-27 | 986 | 989 | 976 | 987 | 24,000 | 987 |
| 2023-03-24 | 979 | 981 | 975 | 979 | 20,600 | 979 |
| 2023-03-23 | 983 | 984 | 973 | 984 | 19,300 | 984 |
| 2023-03-22 | 983 | 993 | 979 | 981 | 33,700 | 981 |
| 2023-03-20 | 980 | 987 | 964 | 968 | 45,800 | 968 |
| 2023-03-17 | 987 | 997 | 976 | 984 | 29,200 | 984 |
| 2023-03-16 | 964 | 980 | 960 | 976 | 71,200 | 976 |
| 2023-03-15 | 990 | 998 | 981 | 991 | 55,100 | 991 |
| 2023-03-14 | 986 | 987 | 966 | 970 | 127,000 | 970 |
| 2023-03-13 | 1,000 | 1,007 | 988 | 1,007 | 95,400 | 1,007 |
| 2023-03-10 | 1,036 | 1,040 | 1,020 | 1,023 | 79,700 | 1,023 |
| 2023-03-09 | 1,046 | 1,054 | 1,037 | 1,047 | 46,500 | 1,047 |
| 2023-03-08 | 1,039 | 1,050 | 1,039 | 1,048 | 27,200 | 1,048 |
| 2023-03-07 | 1,046 | 1,046 | 1,036 | 1,042 | 36,400 | 1,042 |
| 2023-03-06 | 1,041 | 1,041 | 1,036 | 1,041 | 28,600 | 1,041 |
| 2023-03-03 | 1,037 | 1,042 | 1,033 | 1,039 | 30,700 | 1,039 |
| 2023-03-02 | 1,062 | 1,062 | 1,030 | 1,038 | 70,400 | 1,038 |
| 2023-03-01 | 1,054 | 1,069 | 1,053 | 1,057 | 24,200 | 1,057 |
| 2023-02-28 | 1,062 | 1,062 | 1,050 | 1,054 | 31,600 | 1,054 |
| 2023-02-27 | 1,046 | 1,065 | 1,046 | 1,063 | 21,300 | 1,063 |
| 2023-02-24 | 1,038 | 1,051 | 1,032 | 1,042 | 28,200 | 1,042 |
| 2023-02-22 | 1,040 | 1,045 | 1,034 | 1,038 | 30,600 | 1,038 |
| 2023-02-21 | 1,038 | 1,045 | 1,035 | 1,044 | 18,300 | 1,044 |
| 2023-02-20 | 1,028 | 1,036 | 1,026 | 1,032 | 14,300 | 1,032 |
| 2023-02-17 | 1,028 | 1,031 | 1,024 | 1,024 | 21,600 | 1,024 |
| 2023-02-16 | 1,035 | 1,041 | 1,027 | 1,034 | 31,600 | 1,034 |
| 2023-02-15 | 1,027 | 1,039 | 1,023 | 1,027 | 30,100 | 1,027 |
| 2023-02-14 | 1,027 | 1,033 | 1,023 | 1,027 | 19,100 | 1,027 |
| 2023-02-13 | 1,030 | 1,041 | 1,022 | 1,023 | 26,900 | 1,023 |
| 2023-02-10 | 1,020 | 1,032 | 1,018 | 1,023 | 20,500 | 1,023 |
| 2023-02-09 | 1,029 | 1,036 | 1,022 | 1,022 | 18,200 | 1,022 |
| 2023-02-08 | 1,022 | 1,033 | 1,022 | 1,027 | 15,100 | 1,027 |
| 2023-02-07 | 1,011 | 1,029 | 1,011 | 1,023 | 15,500 | 1,023 |
| 2023-02-06 | 1,023 | 1,024 | 1,000 | 1,010 | 33,300 | 1,010 |
| 2023-02-03 | 1,019 | 1,025 | 1,011 | 1,020 | 13,400 | 1,020 |
| 2023-02-02 | 1,034 | 1,036 | 1,017 | 1,018 | 20,100 | 1,018 |
| 2023-02-01 | 1,029 | 1,043 | 1,029 | 1,035 | 14,100 | 1,035 |
| 2023-01-31 | 1,055 | 1,059 | 1,021 | 1,028 | 43,400 | 1,028 |
| 2023-01-30 | 1,033 | 1,055 | 1,033 | 1,055 | 104,900 | 1,055 |
| 2023-01-27 | 1,026 | 1,041 | 1,022 | 1,036 | 26,800 | 1,036 |
| 2023-01-26 | 1,024 | 1,033 | 1,016 | 1,029 | 24,100 | 1,029 |
| 2023-01-25 | 1,030 | 1,032 | 1,012 | 1,023 | 33,700 | 1,023 |
| 2023-01-24 | 1,020 | 1,035 | 1,017 | 1,031 | 31,000 | 1,031 |
| 2023-01-23 | 1,011 | 1,020 | 1,003 | 1,017 | 37,000 | 1,017 |
| 2023-01-20 | 1,000 | 1,013 | 996 | 1,006 | 26,300 | 1,006 |
| 2023-01-19 | 1,013 | 1,013 | 996 | 1,007 | 37,700 | 1,007 |
| 2023-01-18 | 1,007 | 1,016 | 975 | 1,013 | 66,200 | 1,013 |
| 2023-01-17 | 1,018 | 1,018 | 997 | 1,006 | 42,400 | 1,006 |
| 2023-01-16 | 1,041 | 1,043 | 1,008 | 1,013 | 55,900 | 1,013 |
| 2023-01-13 | 1,030 | 1,062 | 1,030 | 1,051 | 100,500 | 1,051 |
| 2023-01-12 | 1,001 | 1,019 | 992 | 1,012 | 44,300 | 1,012 |
| 2023-01-11 | 1,002 | 1,005 | 998 | 1,005 | 28,800 | 1,005 |
| 2023-01-10 | 1,013 | 1,016 | 1,005 | 1,005 | 12,500 | 1,005 |
| 2023-01-06 | 1,008 | 1,019 | 1,006 | 1,011 | 20,400 | 1,011 |
| 2023-01-05 | 1,022 | 1,022 | 1,009 | 1,014 | 37,700 | 1,014 |
| 2023-01-04 | 1,026 | 1,027 | 1,014 | 1,022 | 24,300 | 1,022 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
