8359 (株)八十二銀行 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 | 778.8 | 789.9 | 778.8 | 785.7 | 842,600 | 785.70 |
| 2023-12-28 | 774.6 | 782.1 | 773.4 | 782.1 | 646,300 | 782.10 |
| 2023-12-27 | 775.9 | 784.1 | 769.8 | 783.4 | 772,800 | 783.40 |
| 2023-12-26 | 774 | 776.1 | 767 | 773.4 | 575,300 | 773.40 |
| 2023-12-25 | 782.6 | 783.4 | 769.8 | 774.5 | 684,000 | 774.50 |
| 2023-12-22 | 754.8 | 769.8 | 754.2 | 767.6 | 710,300 | 767.60 |
| 2023-12-21 | 762.2 | 762.2 | 747 | 754.1 | 1,139,600 | 754.10 |
| 2023-12-20 | 772 | 779.6 | 767.2 | 769.6 | 1,123,700 | 769.60 |
| 2023-12-19 | 784.6 | 791.7 | 772 | 779.5 | 1,087,000 | 779.50 |
| 2023-12-18 | 794 | 794.3 | 768.2 | 782 | 1,260,800 | 782 |
| 2023-12-15 | 802.1 | 812.4 | 792.5 | 798.6 | 1,228,100 | 798.60 |
| 2023-12-14 | 833.8 | 838.9 | 809.5 | 809.9 | 1,146,200 | 809.90 |
| 2023-12-13 | 831.3 | 841.3 | 830.7 | 838.2 | 910,500 | 838.20 |
| 2023-12-12 | 837.4 | 841 | 825.7 | 831.1 | 979,900 | 831.10 |
| 2023-12-11 | 848 | 851 | 833.8 | 838.6 | 1,343,000 | 838.60 |
| 2023-12-08 | 831.2 | 849.9 | 824.1 | 838.6 | 2,037,000 | 838.60 |
| 2023-12-07 | 803 | 828.2 | 800.1 | 826.6 | 1,031,200 | 826.60 |
| 2023-12-06 | 803.5 | 823.3 | 803.5 | 818 | 1,133,600 | 818 |
| 2023-12-05 | 815 | 824 | 799.9 | 800.6 | 1,039,400 | 800.60 |
| 2023-12-04 | 805.7 | 816.6 | 801.4 | 810.6 | 1,117,000 | 810.60 |
| 2023-12-01 | 801.1 | 812.7 | 798.4 | 809.7 | 1,064,200 | 809.70 |
| 2023-11-30 | 798.7 | 804.3 | 792 | 801.1 | 1,197,800 | 801.10 |
| 2023-11-29 | 812.9 | 822 | 792.4 | 798.7 | 1,224,400 | 798.70 |
| 2023-11-28 | 814.4 | 824 | 810.1 | 815.5 | 957,000 | 815.50 |
| 2023-11-27 | 811 | 814.4 | 801.5 | 814.4 | 1,025,500 | 814.40 |
| 2023-11-24 | 803.5 | 813 | 796.4 | 811.2 | 1,170,400 | 811.20 |
| 2023-11-22 | 780 | 802.2 | 776.2 | 796 | 1,159,900 | 796 |
| 2023-11-21 | 784.2 | 792.3 | 779.1 | 786.8 | 1,208,000 | 786.80 |
| 2023-11-20 | 783 | 802.7 | 782.1 | 788.4 | 1,491,000 | 788.40 |
| 2023-11-17 | 765 | 792 | 761.3 | 789.6 | 1,559,900 | 789.60 |
| 2023-11-16 | 773.9 | 781.3 | 764 | 766.7 | 1,925,900 | 766.70 |
| 2023-11-15 | 797 | 799 | 765 | 774.2 | 2,569,600 | 774.20 |
| 2023-11-14 | 816.7 | 816.7 | 794.3 | 800 | 1,607,400 | 800 |
| 2023-11-13 | 821.2 | 825.9 | 795.1 | 800 | 2,130,000 | 800 |
| 2023-11-10 | 817.2 | 836 | 816.1 | 832 | 1,230,800 | 832 |
| 2023-11-09 | 798 | 826.4 | 785.7 | 822.9 | 2,559,700 | 822.90 |
| 2023-11-08 | 865.5 | 866.2 | 802.3 | 815.3 | 4,011,700 | 815.30 |
| 2023-11-07 | 872.2 | 880.3 | 861.7 | 862 | 1,331,300 | 862 |
| 2023-11-06 | 900 | 902 | 876 | 876 | 2,033,900 | 876 |
| 2023-11-02 | 892.3 | 901 | 877.7 | 888.8 | 1,685,500 | 888.80 |
| 2023-11-01 | 865.5 | 883.1 | 857.6 | 879.9 | 1,505,600 | 879.90 |
| 2023-10-31 | 844.7 | 859.3 | 826 | 853.4 | 2,432,000 | 853.40 |
| 2023-10-30 | 834 | 846.9 | 822.3 | 829.7 | 2,459,800 | 829.70 |
| 2023-10-27 | 830.5 | 848.4 | 827.7 | 848.4 | 1,595,500 | 848.40 |
| 2023-10-26 | 826.8 | 832 | 816.6 | 829.9 | 1,722,400 | 829.90 |
| 2023-10-25 | 820 | 839.3 | 817.6 | 832 | 1,305,400 | 832 |
| 2023-10-24 | 818 | 828.5 | 801.6 | 823 | 1,704,600 | 823 |
| 2023-10-23 | 823.6 | 835.5 | 820.1 | 820.1 | 1,230,300 | 820.10 |
| 2023-10-20 | 830 | 839.7 | 817.2 | 821 | 1,120,100 | 821 |
| 2023-10-19 | 828.5 | 843.4 | 823.7 | 830 | 1,126,000 | 830 |
| 2023-10-18 | 825 | 841.5 | 822.4 | 833.9 | 1,792,200 | 833.90 |
| 2023-10-17 | 822 | 824.2 | 810 | 816.2 | 1,568,000 | 816.20 |
| 2023-10-16 | 794.6 | 812.1 | 792 | 810.5 | 1,893,300 | 810.50 |
| 2023-10-13 | 819.3 | 826.2 | 801.6 | 806.4 | 2,193,700 | 806.40 |
| 2023-10-12 | 832 | 834.1 | 828.1 | 831 | 1,361,000 | 831 |
| 2023-10-11 | 835.2 | 839 | 828.3 | 829.1 | 1,775,800 | 829.10 |
| 2023-10-10 | 832.2 | 839.5 | 825.7 | 838.1 | 1,432,000 | 838.10 |
| 2023-10-06 | 824.2 | 831.4 | 812 | 824 | 1,311,300 | 824 |
| 2023-10-05 | 800 | 828.5 | 798.1 | 823 | 1,651,000 | 823 |
| 2023-10-04 | 818 | 822.4 | 796.7 | 797.2 | 1,862,900 | 797.20 |
| 2023-10-03 | 830 | 841.2 | 823.3 | 826.7 | 1,626,800 | 826.70 |
| 2023-10-02 | 829.2 | 851.5 | 829.1 | 834.1 | 1,722,100 | 834.10 |
| 2023-09-29 | 845 | 845.6 | 819.2 | 824.9 | 1,979,800 | 824.90 |
| 2023-09-28 | 860.1 | 867.3 | 849.3 | 853.5 | 1,556,400 | 853.50 |
| 2023-09-27 | 869.6 | 870 | 854.5 | 865.4 | 2,475,200 | 865.40 |
| 2023-09-26 | 873.6 | 887.3 | 868.9 | 880.5 | 1,393,500 | 880.50 |
| 2023-09-25 | 892 | 892.4 | 868.9 | 874.5 | 2,075,300 | 874.50 |
| 2023-09-22 | 895.1 | 907.9 | 885.8 | 901.5 | 2,228,600 | 901.50 |
| 2023-09-21 | 892.6 | 906.8 | 892 | 897 | 1,567,400 | 897 |
| 2023-09-20 | 900.2 | 905.8 | 880.8 | 887 | 2,440,500 | 887 |
| 2023-09-19 | 890 | 907.2 | 885 | 905.8 | 2,171,300 | 905.80 |
| 2023-09-15 | 902 | 923.3 | 891.8 | 897.1 | 3,325,900 | 897.10 |
| 2023-09-14 | 899.9 | 901.9 | 887.1 | 895.7 | 2,360,800 | 895.70 |
| 2023-09-13 | 893.5 | 907.6 | 884.8 | 890.6 | 2,584,800 | 890.60 |
| 2023-09-12 | 880.4 | 893 | 874.6 | 891.4 | 2,171,500 | 891.40 |
| 2023-09-11 | 839.1 | 880.6 | 839.1 | 880.4 | 2,705,000 | 880.40 |
| 2023-09-08 | 816.9 | 827.8 | 815.5 | 819.7 | 2,899,100 | 819.70 |
| 2023-09-07 | 815 | 831.3 | 815 | 826.3 | 1,535,300 | 826.30 |
| 2023-09-06 | 809 | 826.4 | 807.2 | 818.7 | 1,878,300 | 818.70 |
| 2023-09-05 | 816 | 824.8 | 799.4 | 809.6 | 2,259,800 | 809.60 |
| 2023-09-04 | 799.6 | 809 | 795.6 | 809 | 1,714,000 | 809 |
| 2023-09-01 | 785 | 802.1 | 783 | 794.2 | 1,920,700 | 794.20 |
| 2023-08-31 | 781 | 792.7 | 778.1 | 785.3 | 2,217,900 | 785.30 |
| 2023-08-30 | 773 | 795.5 | 772.9 | 790.4 | 1,923,800 | 790.40 |
| 2023-08-29 | 777.8 | 778.9 | 767.1 | 774.5 | 1,654,700 | 774.50 |
| 2023-08-28 | 780 | 785 | 777 | 780.1 | 1,618,300 | 780.10 |
| 2023-08-25 | 763 | 763 | 754.2 | 759.8 | 473,700 | 759.80 |
| 2023-08-24 | 750.5 | 764.5 | 748.8 | 763.8 | 810,400 | 763.80 |
| 2023-08-23 | 743.9 | 751.5 | 740.1 | 751.5 | 738,900 | 751.50 |
| 2023-08-22 | 739 | 753.3 | 734.7 | 753.3 | 985,800 | 753.30 |
| 2023-08-21 | 739.6 | 742.8 | 733.3 | 734.4 | 917,200 | 734.40 |
| 2023-08-18 | 753.8 | 755.1 | 739.1 | 742.6 | 708,500 | 742.60 |
| 2023-08-17 | 745.2 | 753.6 | 734.5 | 753.6 | 1,205,600 | 753.60 |
| 2023-08-16 | 743.8 | 748.9 | 736.5 | 745.2 | 1,778,600 | 745.20 |
| 2023-08-15 | 759.3 | 760.5 | 748.1 | 753.7 | 1,350,000 | 753.70 |
| 2023-08-14 | 764 | 769.7 | 757.6 | 759.8 | 1,132,900 | 759.80 |
| 2023-08-10 | 744 | 758.1 | 741.6 | 755.6 | 1,558,100 | 755.60 |
| 2023-08-09 | 747 | 747.7 | 735.9 | 740.6 | 877,900 | 740.60 |
| 2023-08-08 | 738.7 | 748.5 | 735.4 | 746.7 | 1,330,200 | 746.70 |
| 2023-08-07 | 724 | 735.8 | 708.6 | 732.2 | 1,556,700 | 732.20 |
| 2023-08-04 | 711.1 | 724.1 | 709.3 | 722.9 | 827,600 | 722.90 |
| 2023-08-03 | 723.3 | 724.2 | 706.9 | 708.3 | 1,154,400 | 708.30 |
| 2023-08-02 | 725 | 735 | 721.3 | 723.7 | 1,499,100 | 723.70 |
| 2023-08-01 | 730 | 740 | 726.2 | 732 | 2,275,800 | 732 |
| 2023-07-31 | 725.5 | 743.6 | 723.6 | 731.9 | 3,551,200 | 731.90 |
| 2023-07-28 | 688 | 708 | 683.4 | 706 | 2,203,300 | 706 |
| 2023-07-27 | 680 | 683.9 | 673.6 | 683.9 | 1,078,700 | 683.90 |
| 2023-07-26 | 670 | 681.8 | 668.9 | 678.7 | 1,082,100 | 678.70 |
| 2023-07-25 | 668.6 | 675.9 | 663.2 | 671.4 | 810,100 | 671.40 |
| 2023-07-24 | 666.5 | 670 | 659 | 664.8 | 795,300 | 664.80 |
| 2023-07-21 | 671 | 673 | 663.1 | 665.2 | 589,800 | 665.20 |
| 2023-07-20 | 675 | 676.4 | 668.8 | 669.3 | 559,400 | 669.30 |
| 2023-07-19 | 677 | 681 | 666.6 | 671.8 | 1,134,000 | 671.80 |
| 2023-07-18 | 656.8 | 679.6 | 655.2 | 669.8 | 1,278,300 | 669.80 |
| 2023-07-14 | 662.1 | 664.3 | 656.6 | 660.7 | 1,260,400 | 660.70 |
| 2023-07-13 | 659.2 | 662.6 | 654 | 656.5 | 1,107,900 | 656.50 |
| 2023-07-12 | 661.9 | 665.3 | 650.3 | 659.3 | 1,425,300 | 659.30 |
| 2023-07-11 | 659.5 | 664.5 | 654.4 | 654.4 | 1,131,700 | 654.40 |
| 2023-07-10 | 663.4 | 669.9 | 653.7 | 656.8 | 1,385,000 | 656.80 |
| 2023-07-07 | 648.8 | 662.9 | 642 | 658 | 1,297,500 | 658 |
| 2023-07-06 | 653.8 | 658.1 | 645.7 | 646.7 | 1,001,000 | 646.70 |
| 2023-07-05 | 649 | 659.5 | 645.1 | 655.4 | 2,319,700 | 655.40 |
| 2023-07-04 | 635 | 649 | 634 | 649 | 1,226,000 | 649 |
| 2023-07-03 | 624.9 | 634.3 | 623.1 | 632.7 | 1,018,500 | 632.70 |
| 2023-06-30 | 634 | 638.9 | 619.4 | 624.4 | 1,272,000 | 624.40 |
| 2023-06-29 | 625 | 626.9 | 619.8 | 624.2 | 852,000 | 624.20 |
| 2023-06-28 | 615.8 | 626.7 | 615.1 | 626.7 | 889,900 | 626.70 |
| 2023-06-27 | 609.9 | 614.2 | 605.2 | 610.5 | 662,100 | 610.50 |
| 2023-06-26 | 617.7 | 618.5 | 609.4 | 610.6 | 692,100 | 610.60 |
| 2023-06-23 | 627 | 629.3 | 610.5 | 614.2 | 926,900 | 614.20 |
| 2023-06-22 | 613.3 | 637.3 | 613.2 | 627.9 | 1,753,900 | 627.90 |
| 2023-06-21 | 607.7 | 611.5 | 604.6 | 609.4 | 845,900 | 609.40 |
| 2023-06-20 | 613.8 | 613.8 | 602.8 | 605.2 | 803,800 | 605.20 |
| 2023-06-19 | 620 | 624.1 | 611 | 615.3 | 1,168,000 | 615.30 |
| 2023-06-16 | 610 | 618.6 | 608.4 | 617.1 | 2,603,200 | 617.10 |
| 2023-06-15 | 607 | 624.4 | 604.8 | 616.3 | 1,788,900 | 616.30 |
| 2023-06-14 | 609.9 | 613.5 | 605.5 | 608.9 | 1,056,500 | 608.90 |
| 2023-06-13 | 601.9 | 609.9 | 601 | 605.2 | 1,151,900 | 605.20 |
| 2023-06-12 | 600.1 | 605.4 | 597.7 | 602 | 511,400 | 602 |
| 2023-06-09 | 592 | 601.5 | 590 | 599.9 | 1,596,900 | 599.90 |
| 2023-06-08 | 605.4 | 608.7 | 587.5 | 591.1 | 1,301,200 | 591.10 |
| 2023-06-07 | 598 | 602.1 | 587.1 | 587.1 | 1,951,100 | 587.10 |
| 2023-06-06 | 595.3 | 597 | 586 | 596 | 1,095,500 | 596 |
| 2023-06-05 | 611 | 617.5 | 600.8 | 605.1 | 1,553,000 | 605.10 |
| 2023-06-02 | 593 | 604 | 593 | 604 | 1,110,100 | 604 |
| 2023-06-01 | 583 | 594 | 581 | 592 | 1,139,900 | 592 |
| 2023-05-31 | 584 | 591 | 584 | 587 | 2,043,300 | 587 |
| 2023-05-30 | 591 | 593 | 588 | 590 | 839,900 | 590 |
| 2023-05-29 | 587 | 592 | 585 | 589 | 1,805,000 | 589 |
| 2023-05-26 | 598 | 598 | 583 | 584 | 1,123,800 | 584 |
| 2023-05-25 | 590 | 598 | 586 | 594 | 1,220,000 | 594 |
| 2023-05-24 | 595 | 603 | 593 | 593 | 1,329,000 | 593 |
| 2023-05-23 | 596 | 597 | 588 | 591 | 1,268,300 | 591 |
| 2023-05-22 | 598 | 600 | 589 | 590 | 1,000,400 | 590 |
| 2023-05-19 | 609 | 610 | 596 | 597 | 994,200 | 597 |
| 2023-05-18 | 616 | 616 | 607 | 609 | 1,484,500 | 609 |
| 2023-05-17 | 605 | 611 | 599 | 609 | 926,300 | 609 |
| 2023-05-16 | 605 | 610 | 601 | 605 | 1,916,700 | 605 |
| 2023-05-15 | 589 | 602 | 589 | 601 | 1,439,800 | 601 |
| 2023-05-12 | 580 | 583 | 572 | 582 | 1,563,200 | 582 |
| 2023-05-11 | 584 | 586 | 582 | 584 | 789,300 | 584 |
| 2023-05-10 | 592 | 594 | 583 | 588 | 838,300 | 588 |
| 2023-05-09 | 575 | 591 | 571 | 590 | 2,221,200 | 590 |
| 2023-05-08 | 583 | 588 | 571 | 572 | 2,008,200 | 572 |
| 2023-05-02 | 594 | 594 | 578 | 584 | 1,858,200 | 584 |
| 2023-05-01 | 596 | 599 | 581 | 595 | 2,706,700 | 595 |
| 2023-04-28 | 605 | 612 | 595 | 606 | 2,470,800 | 606 |
| 2023-04-27 | 597 | 600 | 592 | 598 | 1,737,700 | 598 |
| 2023-04-26 | 595 | 597 | 585 | 590 | 1,336,300 | 590 |
| 2023-04-25 | 602 | 608 | 600 | 603 | 944,200 | 603 |
| 2023-04-24 | 603 | 605 | 597 | 597 | 1,089,400 | 597 |
| 2023-04-21 | 597 | 610 | 596 | 603 | 1,656,900 | 603 |
| 2023-04-20 | 595 | 606 | 592 | 602 | 2,072,700 | 602 |
| 2023-04-19 | 589 | 595 | 585 | 594 | 1,348,500 | 594 |
| 2023-04-18 | 583 | 592 | 582 | 588 | 1,534,000 | 588 |
| 2023-04-17 | 569 | 577 | 569 | 576 | 1,077,200 | 576 |
| 2023-04-14 | 570 | 573 | 566 | 570 | 1,431,500 | 570 |
| 2023-04-13 | 568 | 569 | 563 | 568 | 1,124,400 | 568 |
| 2023-04-12 | 572 | 577 | 568 | 571 | 1,009,100 | 571 |
| 2023-04-11 | 576 | 577 | 564 | 571 | 1,068,700 | 571 |
| 2023-04-10 | 568 | 574 | 568 | 570 | 897,800 | 570 |
| 2023-04-07 | 562 | 570 | 562 | 567 | 879,100 | 567 |
| 2023-04-06 | 565 | 567 | 559 | 560 | 1,376,900 | 560 |
| 2023-04-05 | 577 | 578 | 569 | 572 | 1,625,100 | 572 |
| 2023-04-04 | 585 | 587 | 577 | 587 | 1,514,800 | 587 |
| 2023-04-03 | 581 | 594 | 579 | 586 | 1,350,600 | 586 |
| 2023-03-31 | 568 | 579 | 566 | 575 | 1,555,800 | 575 |
| 2023-03-30 | 563 | 567 | 558 | 565 | 1,285,400 | 565 |
| 2023-03-29 | 561 | 573 | 561 | 571 | 1,837,500 | 571 |
| 2023-03-28 | 565 | 567 | 555 | 557 | 1,606,600 | 557 |
| 2023-03-27 | 563 | 563 | 554 | 555 | 1,470,800 | 555 |
| 2023-03-24 | 547 | 565 | 546 | 561 | 2,115,700 | 561 |
| 2023-03-23 | 548 | 557 | 547 | 555 | 1,892,600 | 555 |
| 2023-03-22 | 563 | 565 | 555 | 555 | 2,359,800 | 555 |
| 2023-03-20 | 553 | 563 | 548 | 548 | 2,514,500 | 548 |
| 2023-03-17 | 566 | 568 | 553 | 563 | 3,760,200 | 563 |
| 2023-03-16 | 557 | 566 | 545 | 557 | 4,510,600 | 557 |
| 2023-03-15 | 569 | 590 | 569 | 577 | 3,365,600 | 577 |
| 2023-03-14 | 566 | 571 | 554 | 559 | 4,936,200 | 559 |
| 2023-03-13 | 600 | 601 | 584 | 592 | 3,316,700 | 592 |
| 2023-03-10 | 647 | 651 | 614 | 616 | 4,459,200 | 616 |
| 2023-03-09 | 640 | 657 | 639 | 657 | 2,492,200 | 657 |
| 2023-03-08 | 631 | 642 | 628 | 639 | 2,539,600 | 639 |
| 2023-03-07 | 616 | 630 | 611 | 629 | 2,006,500 | 629 |
| 2023-03-06 | 614 | 615 | 606 | 613 | 1,942,700 | 613 |
| 2023-03-03 | 616 | 620 | 613 | 614 | 1,863,100 | 614 |
| 2023-03-02 | 623 | 628 | 613 | 615 | 1,823,500 | 615 |
| 2023-03-01 | 614 | 624 | 612 | 620 | 2,055,900 | 620 |
| 2023-02-28 | 622 | 625 | 612 | 616 | 1,924,200 | 616 |
| 2023-02-27 | 616 | 624 | 616 | 623 | 1,528,200 | 623 |
| 2023-02-24 | 623 | 632 | 613 | 615 | 2,601,100 | 615 |
| 2023-02-22 | 623 | 630 | 617 | 622 | 2,296,900 | 622 |
| 2023-02-21 | 608 | 624 | 607 | 623 | 2,559,000 | 623 |
| 2023-02-20 | 603 | 606 | 601 | 604 | 1,502,500 | 604 |
| 2023-02-17 | 588 | 603 | 588 | 596 | 2,094,800 | 596 |
| 2023-02-16 | 594 | 599 | 586 | 588 | 2,282,600 | 588 |
| 2023-02-15 | 591 | 597 | 590 | 593 | 2,293,600 | 593 |
| 2023-02-14 | 581 | 589 | 580 | 589 | 2,096,200 | 589 |
| 2023-02-13 | 574 | 589 | 573 | 579 | 2,437,900 | 579 |
| 2023-02-10 | 567 | 578 | 567 | 572 | 1,774,200 | 572 |
| 2023-02-09 | 566 | 573 | 566 | 567 | 1,427,000 | 567 |
| 2023-02-08 | 558 | 569 | 558 | 566 | 1,673,500 | 566 |
| 2023-02-07 | 550 | 559 | 547 | 557 | 1,978,400 | 557 |
| 2023-02-06 | 550 | 550 | 532 | 542 | 2,342,100 | 542 |
| 2023-02-03 | 540 | 549 | 537 | 548 | 1,534,900 | 548 |
| 2023-02-02 | 558 | 563 | 543 | 545 | 1,935,800 | 545 |
| 2023-02-01 | 563 | 573 | 557 | 562 | 1,507,200 | 562 |
| 2023-01-31 | 573 | 573 | 561 | 563 | 1,582,900 | 563 |
| 2023-01-30 | 559 | 576 | 558 | 572 | 2,070,700 | 572 |
| 2023-01-27 | 552 | 566 | 550 | 564 | 1,980,700 | 564 |
| 2023-01-26 | 555 | 555 | 547 | 549 | 1,267,500 | 549 |
| 2023-01-25 | 551 | 557 | 546 | 552 | 1,959,800 | 552 |
| 2023-01-24 | 554 | 558 | 550 | 556 | 1,750,000 | 556 |
| 2023-01-23 | 557 | 563 | 551 | 554 | 2,867,700 | 554 |
| 2023-01-20 | 550 | 554 | 545 | 552 | 1,408,200 | 552 |
| 2023-01-19 | 551 | 560 | 545 | 547 | 1,987,000 | 547 |
| 2023-01-18 | 547 | 553 | 528 | 551 | 3,790,500 | 551 |
| 2023-01-17 | 562 | 562 | 541 | 543 | 3,020,600 | 543 |
| 2023-01-16 | 593 | 598 | 563 | 564 | 3,739,600 | 564 |
| 2023-01-13 | 560 | 593 | 560 | 588 | 4,174,300 | 588 |
| 2023-01-12 | 546 | 566 | 544 | 559 | 3,516,200 | 559 |
| 2023-01-11 | 543 | 550 | 541 | 548 | 1,229,900 | 548 |
| 2023-01-10 | 541 | 553 | 539 | 540 | 1,675,700 | 540 |
| 2023-01-06 | 537 | 552 | 535 | 546 | 2,492,300 | 546 |
| 2023-01-05 | 545 | 549 | 537 | 539 | 1,886,100 | 539 |
| 2023-01-04 | 549 | 553 | 534 | 550 | 2,734,500 | 550 |
分割・併合履歴 ： [1989-03-28]1株→1.048株 [1987-09-26]1株→1.05株 [1985-09-26]1株→1.135株
