8360 (株)山梨中央銀行 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 | 1,649 | 1,694 | 1,649 | 1,681 | 68,900 | 1,681 |
| 2023-12-28 | 1,657 | 1,665 | 1,633 | 1,644 | 67,600 | 1,644 |
| 2023-12-27 | 1,648 | 1,666 | 1,644 | 1,666 | 58,100 | 1,666 |
| 2023-12-26 | 1,658 | 1,670 | 1,638 | 1,650 | 54,500 | 1,650 |
| 2023-12-25 | 1,697 | 1,701 | 1,656 | 1,660 | 72,800 | 1,660 |
| 2023-12-22 | 1,652 | 1,690 | 1,652 | 1,688 | 61,400 | 1,688 |
| 2023-12-21 | 1,673 | 1,683 | 1,649 | 1,649 | 64,200 | 1,649 |
| 2023-12-20 | 1,695 | 1,695 | 1,651 | 1,685 | 114,100 | 1,685 |
| 2023-12-19 | 1,710 | 1,717 | 1,687 | 1,705 | 55,600 | 1,705 |
| 2023-12-18 | 1,714 | 1,720 | 1,681 | 1,710 | 62,400 | 1,710 |
| 2023-12-15 | 1,724 | 1,737 | 1,708 | 1,725 | 59,700 | 1,725 |
| 2023-12-14 | 1,813 | 1,816 | 1,724 | 1,724 | 107,100 | 1,724 |
| 2023-12-13 | 1,800 | 1,834 | 1,784 | 1,817 | 41,700 | 1,817 |
| 2023-12-12 | 1,822 | 1,829 | 1,797 | 1,801 | 62,000 | 1,801 |
| 2023-12-11 | 1,825 | 1,870 | 1,805 | 1,825 | 94,200 | 1,825 |
| 2023-12-08 | 1,811 | 1,849 | 1,802 | 1,828 | 157,000 | 1,828 |
| 2023-12-07 | 1,804 | 1,840 | 1,798 | 1,830 | 62,700 | 1,830 |
| 2023-12-06 | 1,774 | 1,832 | 1,774 | 1,821 | 100,700 | 1,821 |
| 2023-12-05 | 1,811 | 1,824 | 1,783 | 1,783 | 74,000 | 1,783 |
| 2023-12-04 | 1,801 | 1,846 | 1,787 | 1,823 | 65,000 | 1,823 |
| 2023-12-01 | 1,820 | 1,834 | 1,801 | 1,822 | 72,900 | 1,822 |
| 2023-11-30 | 1,800 | 1,812 | 1,772 | 1,794 | 135,900 | 1,794 |
| 2023-11-29 | 1,895 | 1,907 | 1,817 | 1,817 | 82,100 | 1,817 |
| 2023-11-28 | 1,870 | 1,928 | 1,870 | 1,895 | 69,800 | 1,895 |
| 2023-11-27 | 1,897 | 1,907 | 1,874 | 1,878 | 42,800 | 1,878 |
| 2023-11-24 | 1,901 | 1,923 | 1,888 | 1,902 | 57,900 | 1,902 |
| 2023-11-22 | 1,899 | 1,929 | 1,886 | 1,910 | 40,000 | 1,910 |
| 2023-11-21 | 1,925 | 1,931 | 1,888 | 1,900 | 70,400 | 1,900 |
| 2023-11-20 | 1,872 | 1,956 | 1,872 | 1,914 | 111,200 | 1,914 |
| 2023-11-17 | 1,839 | 1,898 | 1,818 | 1,868 | 237,800 | 1,868 |
| 2023-11-16 | 1,869 | 1,915 | 1,844 | 1,844 | 120,900 | 1,844 |
| 2023-11-15 | 1,869 | 1,874 | 1,809 | 1,864 | 171,800 | 1,864 |
| 2023-11-14 | 1,915 | 1,920 | 1,853 | 1,873 | 126,900 | 1,873 |
| 2023-11-13 | 1,882 | 1,894 | 1,859 | 1,885 | 68,500 | 1,885 |
| 2023-11-10 | 1,838 | 1,871 | 1,832 | 1,861 | 82,400 | 1,861 |
| 2023-11-09 | 1,825 | 1,868 | 1,796 | 1,852 | 131,300 | 1,852 |
| 2023-11-08 | 1,954 | 1,955 | 1,828 | 1,843 | 236,000 | 1,843 |
| 2023-11-07 | 1,951 | 2,018 | 1,951 | 1,973 | 95,100 | 1,973 |
| 2023-11-06 | 1,990 | 2,010 | 1,960 | 1,963 | 127,900 | 1,963 |
| 2023-11-02 | 1,971 | 1,983 | 1,935 | 1,978 | 155,500 | 1,978 |
| 2023-11-01 | 1,897 | 1,933 | 1,884 | 1,927 | 136,300 | 1,927 |
| 2023-10-31 | 1,870 | 1,880 | 1,802 | 1,871 | 176,600 | 1,871 |
| 2023-10-30 | 1,863 | 1,888 | 1,806 | 1,815 | 266,100 | 1,815 |
| 2023-10-27 | 1,784 | 1,858 | 1,768 | 1,858 | 127,700 | 1,858 |
| 2023-10-26 | 1,796 | 1,799 | 1,755 | 1,771 | 93,100 | 1,771 |
| 2023-10-25 | 1,736 | 1,796 | 1,732 | 1,780 | 75,700 | 1,780 |
| 2023-10-24 | 1,740 | 1,756 | 1,691 | 1,743 | 109,300 | 1,743 |
| 2023-10-23 | 1,752 | 1,793 | 1,750 | 1,755 | 71,600 | 1,755 |
| 2023-10-20 | 1,801 | 1,820 | 1,753 | 1,765 | 78,000 | 1,765 |
| 2023-10-19 | 1,786 | 1,811 | 1,773 | 1,794 | 70,800 | 1,794 |
| 2023-10-18 | 1,780 | 1,822 | 1,774 | 1,805 | 105,900 | 1,805 |
| 2023-10-17 | 1,745 | 1,770 | 1,741 | 1,757 | 73,800 | 1,757 |
| 2023-10-16 | 1,705 | 1,735 | 1,699 | 1,729 | 66,800 | 1,729 |
| 2023-10-13 | 1,756 | 1,791 | 1,728 | 1,732 | 103,600 | 1,732 |
| 2023-10-12 | 1,753 | 1,784 | 1,744 | 1,771 | 65,400 | 1,771 |
| 2023-10-11 | 1,771 | 1,776 | 1,740 | 1,752 | 82,000 | 1,752 |
| 2023-10-10 | 1,700 | 1,755 | 1,690 | 1,750 | 118,000 | 1,750 |
| 2023-10-06 | 1,682 | 1,684 | 1,648 | 1,676 | 78,000 | 1,676 |
| 2023-10-05 | 1,610 | 1,687 | 1,610 | 1,682 | 105,600 | 1,682 |
| 2023-10-04 | 1,613 | 1,637 | 1,594 | 1,609 | 172,200 | 1,609 |
| 2023-10-03 | 1,682 | 1,696 | 1,647 | 1,653 | 85,300 | 1,653 |
| 2023-10-02 | 1,672 | 1,725 | 1,672 | 1,694 | 80,200 | 1,694 |
| 2023-09-29 | 1,716 | 1,718 | 1,659 | 1,662 | 114,200 | 1,662 |
| 2023-09-28 | 1,717 | 1,745 | 1,708 | 1,716 | 100,200 | 1,716 |
| 2023-09-27 | 1,711 | 1,742 | 1,701 | 1,741 | 88,800 | 1,741 |
| 2023-09-26 | 1,716 | 1,740 | 1,704 | 1,729 | 67,900 | 1,729 |
| 2023-09-25 | 1,737 | 1,744 | 1,698 | 1,726 | 102,400 | 1,726 |
| 2023-09-22 | 1,718 | 1,766 | 1,697 | 1,754 | 117,000 | 1,754 |
| 2023-09-21 | 1,687 | 1,734 | 1,685 | 1,730 | 100,000 | 1,730 |
| 2023-09-20 | 1,738 | 1,738 | 1,691 | 1,695 | 114,900 | 1,695 |
| 2023-09-19 | 1,706 | 1,728 | 1,700 | 1,723 | 138,400 | 1,723 |
| 2023-09-15 | 1,727 | 1,771 | 1,703 | 1,715 | 203,100 | 1,715 |
| 2023-09-14 | 1,731 | 1,743 | 1,690 | 1,718 | 162,900 | 1,718 |
| 2023-09-13 | 1,744 | 1,751 | 1,707 | 1,723 | 147,300 | 1,723 |
| 2023-09-12 | 1,695 | 1,717 | 1,670 | 1,708 | 112,300 | 1,708 |
| 2023-09-11 | 1,596 | 1,704 | 1,596 | 1,704 | 146,600 | 1,704 |
| 2023-09-08 | 1,590 | 1,609 | 1,579 | 1,581 | 105,700 | 1,581 |
| 2023-09-07 | 1,620 | 1,624 | 1,602 | 1,605 | 89,000 | 1,605 |
| 2023-09-06 | 1,601 | 1,633 | 1,600 | 1,622 | 93,200 | 1,622 |
| 2023-09-05 | 1,610 | 1,617 | 1,580 | 1,600 | 129,700 | 1,600 |
| 2023-09-04 | 1,547 | 1,590 | 1,547 | 1,588 | 124,700 | 1,588 |
| 2023-09-01 | 1,512 | 1,557 | 1,511 | 1,544 | 92,000 | 1,544 |
| 2023-08-31 | 1,530 | 1,530 | 1,506 | 1,513 | 61,500 | 1,513 |
| 2023-08-30 | 1,490 | 1,531 | 1,490 | 1,529 | 91,100 | 1,529 |
| 2023-08-29 | 1,485 | 1,491 | 1,466 | 1,484 | 50,300 | 1,484 |
| 2023-08-28 | 1,475 | 1,491 | 1,470 | 1,470 | 41,900 | 1,470 |
| 2023-08-25 | 1,455 | 1,474 | 1,440 | 1,467 | 110,500 | 1,467 |
| 2023-08-24 | 1,419 | 1,474 | 1,419 | 1,470 | 82,900 | 1,470 |
| 2023-08-23 | 1,426 | 1,429 | 1,414 | 1,426 | 38,300 | 1,426 |
| 2023-08-22 | 1,400 | 1,429 | 1,395 | 1,429 | 61,100 | 1,429 |
| 2023-08-21 | 1,394 | 1,403 | 1,376 | 1,384 | 73,900 | 1,384 |
| 2023-08-18 | 1,419 | 1,423 | 1,390 | 1,397 | 65,500 | 1,397 |
| 2023-08-17 | 1,384 | 1,414 | 1,374 | 1,412 | 76,400 | 1,412 |
| 2023-08-16 | 1,403 | 1,403 | 1,383 | 1,394 | 67,500 | 1,394 |
| 2023-08-15 | 1,436 | 1,441 | 1,422 | 1,431 | 62,400 | 1,431 |
| 2023-08-14 | 1,413 | 1,447 | 1,413 | 1,427 | 154,300 | 1,427 |
| 2023-08-10 | 1,371 | 1,409 | 1,362 | 1,407 | 113,100 | 1,407 |
| 2023-08-09 | 1,401 | 1,401 | 1,367 | 1,379 | 69,600 | 1,379 |
| 2023-08-08 | 1,403 | 1,415 | 1,400 | 1,401 | 74,900 | 1,401 |
| 2023-08-07 | 1,380 | 1,402 | 1,372 | 1,401 | 72,300 | 1,401 |
| 2023-08-04 | 1,374 | 1,394 | 1,372 | 1,390 | 54,900 | 1,390 |
| 2023-08-03 | 1,390 | 1,396 | 1,376 | 1,381 | 67,600 | 1,381 |
| 2023-08-02 | 1,388 | 1,409 | 1,388 | 1,395 | 82,200 | 1,395 |
| 2023-08-01 | 1,416 | 1,416 | 1,396 | 1,399 | 95,600 | 1,399 |
| 2023-07-31 | 1,406 | 1,426 | 1,396 | 1,416 | 244,100 | 1,416 |
| 2023-07-28 | 1,325 | 1,378 | 1,324 | 1,376 | 180,300 | 1,376 |
| 2023-07-27 | 1,290 | 1,323 | 1,285 | 1,319 | 63,700 | 1,319 |
| 2023-07-26 | 1,305 | 1,309 | 1,290 | 1,290 | 46,900 | 1,290 |
| 2023-07-25 | 1,310 | 1,314 | 1,293 | 1,300 | 96,800 | 1,300 |
| 2023-07-24 | 1,311 | 1,318 | 1,301 | 1,305 | 71,000 | 1,305 |
| 2023-07-21 | 1,331 | 1,333 | 1,310 | 1,316 | 97,000 | 1,316 |
| 2023-07-20 | 1,325 | 1,343 | 1,320 | 1,322 | 134,800 | 1,322 |
| 2023-07-19 | 1,310 | 1,315 | 1,301 | 1,314 | 69,200 | 1,314 |
| 2023-07-18 | 1,281 | 1,312 | 1,276 | 1,294 | 60,000 | 1,294 |
| 2023-07-14 | 1,288 | 1,296 | 1,266 | 1,276 | 91,500 | 1,276 |
| 2023-07-13 | 1,300 | 1,306 | 1,277 | 1,288 | 65,500 | 1,288 |
| 2023-07-12 | 1,314 | 1,316 | 1,292 | 1,302 | 49,400 | 1,302 |
| 2023-07-11 | 1,319 | 1,320 | 1,296 | 1,300 | 111,900 | 1,300 |
| 2023-07-10 | 1,326 | 1,338 | 1,312 | 1,312 | 115,300 | 1,312 |
| 2023-07-07 | 1,282 | 1,324 | 1,280 | 1,307 | 112,300 | 1,307 |
| 2023-07-06 | 1,320 | 1,326 | 1,295 | 1,296 | 139,000 | 1,296 |
| 2023-07-05 | 1,300 | 1,320 | 1,291 | 1,310 | 92,700 | 1,310 |
| 2023-07-04 | 1,257 | 1,317 | 1,257 | 1,313 | 186,900 | 1,313 |
| 2023-07-03 | 1,241 | 1,254 | 1,228 | 1,251 | 133,100 | 1,251 |
| 2023-06-30 | 1,249 | 1,254 | 1,229 | 1,241 | 77,900 | 1,241 |
| 2023-06-29 | 1,248 | 1,254 | 1,234 | 1,242 | 65,000 | 1,242 |
| 2023-06-28 | 1,220 | 1,242 | 1,219 | 1,242 | 105,400 | 1,242 |
| 2023-06-27 | 1,207 | 1,214 | 1,201 | 1,213 | 62,200 | 1,213 |
| 2023-06-26 | 1,205 | 1,219 | 1,189 | 1,207 | 92,700 | 1,207 |
| 2023-06-23 | 1,220 | 1,224 | 1,199 | 1,205 | 103,300 | 1,205 |
| 2023-06-22 | 1,205 | 1,227 | 1,205 | 1,219 | 102,400 | 1,219 |
| 2023-06-21 | 1,187 | 1,210 | 1,184 | 1,207 | 120,800 | 1,207 |
| 2023-06-20 | 1,183 | 1,189 | 1,170 | 1,189 | 80,400 | 1,189 |
| 2023-06-19 | 1,170 | 1,185 | 1,165 | 1,182 | 79,500 | 1,182 |
| 2023-06-16 | 1,153 | 1,166 | 1,153 | 1,159 | 128,300 | 1,159 |
| 2023-06-15 | 1,167 | 1,167 | 1,151 | 1,151 | 76,900 | 1,151 |
| 2023-06-14 | 1,160 | 1,169 | 1,156 | 1,161 | 55,800 | 1,161 |
| 2023-06-13 | 1,151 | 1,161 | 1,146 | 1,153 | 103,700 | 1,153 |
| 2023-06-12 | 1,154 | 1,162 | 1,145 | 1,151 | 29,900 | 1,151 |
| 2023-06-09 | 1,140 | 1,157 | 1,136 | 1,154 | 59,000 | 1,154 |
| 2023-06-08 | 1,144 | 1,159 | 1,137 | 1,140 | 42,100 | 1,140 |
| 2023-06-07 | 1,168 | 1,171 | 1,142 | 1,144 | 78,700 | 1,144 |
| 2023-06-06 | 1,150 | 1,163 | 1,145 | 1,156 | 99,900 | 1,156 |
| 2023-06-05 | 1,177 | 1,180 | 1,155 | 1,158 | 95,400 | 1,158 |
| 2023-06-02 | 1,142 | 1,159 | 1,141 | 1,159 | 80,000 | 1,159 |
| 2023-06-01 | 1,120 | 1,139 | 1,117 | 1,135 | 58,500 | 1,135 |
| 2023-05-31 | 1,125 | 1,133 | 1,121 | 1,122 | 93,000 | 1,122 |
| 2023-05-30 | 1,122 | 1,136 | 1,117 | 1,132 | 47,400 | 1,132 |
| 2023-05-29 | 1,123 | 1,135 | 1,114 | 1,129 | 38,900 | 1,129 |
| 2023-05-26 | 1,120 | 1,123 | 1,109 | 1,113 | 77,700 | 1,113 |
| 2023-05-25 | 1,123 | 1,127 | 1,113 | 1,126 | 54,200 | 1,126 |
| 2023-05-24 | 1,124 | 1,137 | 1,124 | 1,130 | 94,700 | 1,130 |
| 2023-05-23 | 1,130 | 1,138 | 1,118 | 1,124 | 62,700 | 1,124 |
| 2023-05-22 | 1,125 | 1,137 | 1,124 | 1,124 | 76,500 | 1,124 |
| 2023-05-19 | 1,149 | 1,151 | 1,124 | 1,129 | 208,800 | 1,129 |
| 2023-05-18 | 1,148 | 1,158 | 1,135 | 1,149 | 120,100 | 1,149 |
| 2023-05-17 | 1,112 | 1,134 | 1,107 | 1,133 | 115,000 | 1,133 |
| 2023-05-16 | 1,131 | 1,136 | 1,107 | 1,109 | 204,700 | 1,109 |
| 2023-05-15 | 1,113 | 1,121 | 1,102 | 1,111 | 213,200 | 1,111 |
| 2023-05-12 | 1,111 | 1,111 | 1,095 | 1,105 | 90,800 | 1,105 |
| 2023-05-11 | 1,100 | 1,114 | 1,098 | 1,111 | 86,700 | 1,111 |
| 2023-05-10 | 1,118 | 1,122 | 1,106 | 1,106 | 74,000 | 1,106 |
| 2023-05-09 | 1,111 | 1,119 | 1,090 | 1,107 | 237,900 | 1,107 |
| 2023-05-08 | 1,112 | 1,129 | 1,097 | 1,109 | 251,600 | 1,109 |
| 2023-05-02 | 1,139 | 1,141 | 1,124 | 1,130 | 45,400 | 1,130 |
| 2023-05-01 | 1,143 | 1,143 | 1,128 | 1,139 | 70,500 | 1,139 |
| 2023-04-28 | 1,133 | 1,148 | 1,117 | 1,130 | 91,900 | 1,130 |
| 2023-04-27 | 1,101 | 1,123 | 1,101 | 1,122 | 50,700 | 1,122 |
| 2023-04-26 | 1,110 | 1,115 | 1,096 | 1,107 | 62,700 | 1,107 |
| 2023-04-25 | 1,128 | 1,136 | 1,120 | 1,122 | 49,500 | 1,122 |
| 2023-04-24 | 1,143 | 1,143 | 1,119 | 1,119 | 70,500 | 1,119 |
| 2023-04-21 | 1,131 | 1,149 | 1,129 | 1,132 | 71,900 | 1,132 |
| 2023-04-20 | 1,126 | 1,156 | 1,126 | 1,150 | 75,600 | 1,150 |
| 2023-04-19 | 1,141 | 1,143 | 1,120 | 1,142 | 55,100 | 1,142 |
| 2023-04-18 | 1,127 | 1,147 | 1,124 | 1,140 | 52,900 | 1,140 |
| 2023-04-17 | 1,108 | 1,119 | 1,101 | 1,119 | 52,100 | 1,119 |
| 2023-04-14 | 1,120 | 1,120 | 1,106 | 1,112 | 52,700 | 1,112 |
| 2023-04-13 | 1,112 | 1,115 | 1,103 | 1,112 | 89,400 | 1,112 |
| 2023-04-12 | 1,135 | 1,143 | 1,122 | 1,124 | 47,900 | 1,124 |
| 2023-04-11 | 1,145 | 1,145 | 1,126 | 1,133 | 56,600 | 1,133 |
| 2023-04-10 | 1,132 | 1,144 | 1,131 | 1,135 | 30,100 | 1,135 |
| 2023-04-07 | 1,124 | 1,143 | 1,124 | 1,137 | 45,400 | 1,137 |
| 2023-04-06 | 1,123 | 1,133 | 1,119 | 1,121 | 67,500 | 1,121 |
| 2023-04-05 | 1,158 | 1,158 | 1,139 | 1,144 | 107,600 | 1,144 |
| 2023-04-04 | 1,181 | 1,183 | 1,167 | 1,180 | 70,300 | 1,180 |
| 2023-04-03 | 1,158 | 1,185 | 1,158 | 1,181 | 66,000 | 1,181 |
| 2023-03-31 | 1,141 | 1,151 | 1,135 | 1,142 | 74,900 | 1,142 |
| 2023-03-30 | 1,130 | 1,138 | 1,116 | 1,134 | 77,900 | 1,134 |
| 2023-03-29 | 1,136 | 1,152 | 1,135 | 1,150 | 75,800 | 1,150 |
| 2023-03-28 | 1,149 | 1,156 | 1,133 | 1,133 | 64,700 | 1,133 |
| 2023-03-27 | 1,135 | 1,135 | 1,120 | 1,126 | 66,900 | 1,126 |
| 2023-03-24 | 1,125 | 1,138 | 1,118 | 1,135 | 64,800 | 1,135 |
| 2023-03-23 | 1,118 | 1,142 | 1,111 | 1,136 | 73,100 | 1,136 |
| 2023-03-22 | 1,150 | 1,164 | 1,143 | 1,145 | 109,700 | 1,145 |
| 2023-03-20 | 1,128 | 1,138 | 1,117 | 1,120 | 119,800 | 1,120 |
| 2023-03-17 | 1,146 | 1,150 | 1,112 | 1,130 | 143,900 | 1,130 |
| 2023-03-16 | 1,121 | 1,142 | 1,109 | 1,126 | 194,800 | 1,126 |
| 2023-03-15 | 1,181 | 1,188 | 1,160 | 1,171 | 219,900 | 1,171 |
| 2023-03-14 | 1,189 | 1,191 | 1,143 | 1,151 | 380,400 | 1,151 |
| 2023-03-13 | 1,254 | 1,256 | 1,225 | 1,256 | 269,500 | 1,256 |
| 2023-03-10 | 1,344 | 1,349 | 1,301 | 1,309 | 253,500 | 1,309 |
| 2023-03-09 | 1,346 | 1,370 | 1,346 | 1,364 | 95,300 | 1,364 |
| 2023-03-08 | 1,328 | 1,346 | 1,328 | 1,346 | 55,400 | 1,346 |
| 2023-03-07 | 1,347 | 1,355 | 1,329 | 1,342 | 105,800 | 1,342 |
| 2023-03-06 | 1,383 | 1,383 | 1,332 | 1,342 | 100,200 | 1,342 |
| 2023-03-03 | 1,381 | 1,387 | 1,363 | 1,367 | 100,300 | 1,367 |
| 2023-03-02 | 1,385 | 1,404 | 1,364 | 1,379 | 124,500 | 1,379 |
| 2023-03-01 | 1,347 | 1,392 | 1,344 | 1,392 | 244,900 | 1,392 |
| 2023-02-28 | 1,365 | 1,371 | 1,335 | 1,336 | 140,500 | 1,336 |
| 2023-02-27 | 1,380 | 1,392 | 1,359 | 1,372 | 139,000 | 1,372 |
| 2023-02-24 | 1,404 | 1,421 | 1,360 | 1,373 | 147,200 | 1,373 |
| 2023-02-22 | 1,376 | 1,416 | 1,369 | 1,404 | 145,900 | 1,404 |
| 2023-02-21 | 1,353 | 1,376 | 1,353 | 1,372 | 91,900 | 1,372 |
| 2023-02-20 | 1,339 | 1,360 | 1,339 | 1,353 | 38,600 | 1,353 |
| 2023-02-17 | 1,329 | 1,351 | 1,323 | 1,332 | 97,000 | 1,332 |
| 2023-02-16 | 1,376 | 1,380 | 1,334 | 1,339 | 129,600 | 1,339 |
| 2023-02-15 | 1,369 | 1,379 | 1,356 | 1,370 | 96,500 | 1,370 |
| 2023-02-14 | 1,341 | 1,360 | 1,330 | 1,346 | 111,900 | 1,346 |
| 2023-02-13 | 1,317 | 1,355 | 1,312 | 1,333 | 86,900 | 1,333 |
| 2023-02-10 | 1,281 | 1,325 | 1,278 | 1,312 | 65,500 | 1,312 |
| 2023-02-09 | 1,286 | 1,307 | 1,279 | 1,292 | 58,800 | 1,292 |
| 2023-02-08 | 1,261 | 1,303 | 1,251 | 1,294 | 98,700 | 1,294 |
| 2023-02-07 | 1,214 | 1,289 | 1,214 | 1,268 | 169,400 | 1,268 |
| 2023-02-06 | 1,225 | 1,225 | 1,171 | 1,202 | 108,400 | 1,202 |
| 2023-02-03 | 1,209 | 1,223 | 1,205 | 1,221 | 52,300 | 1,221 |
| 2023-02-02 | 1,211 | 1,220 | 1,203 | 1,209 | 37,300 | 1,209 |
| 2023-02-01 | 1,235 | 1,255 | 1,211 | 1,215 | 64,000 | 1,215 |
| 2023-01-31 | 1,240 | 1,249 | 1,214 | 1,219 | 48,900 | 1,219 |
| 2023-01-30 | 1,211 | 1,249 | 1,198 | 1,238 | 131,500 | 1,238 |
| 2023-01-27 | 1,191 | 1,217 | 1,181 | 1,212 | 59,900 | 1,212 |
| 2023-01-26 | 1,181 | 1,198 | 1,174 | 1,188 | 48,500 | 1,188 |
| 2023-01-25 | 1,194 | 1,209 | 1,175 | 1,181 | 61,000 | 1,181 |
| 2023-01-24 | 1,166 | 1,200 | 1,163 | 1,194 | 80,900 | 1,194 |
| 2023-01-23 | 1,163 | 1,183 | 1,156 | 1,156 | 61,900 | 1,156 |
| 2023-01-20 | 1,134 | 1,164 | 1,123 | 1,157 | 57,400 | 1,157 |
| 2023-01-19 | 1,158 | 1,175 | 1,131 | 1,135 | 103,400 | 1,135 |
| 2023-01-18 | 1,156 | 1,167 | 1,111 | 1,164 | 115,300 | 1,164 |
| 2023-01-17 | 1,154 | 1,176 | 1,142 | 1,157 | 76,300 | 1,157 |
| 2023-01-16 | 1,210 | 1,234 | 1,165 | 1,166 | 130,800 | 1,166 |
| 2023-01-13 | 1,135 | 1,221 | 1,135 | 1,200 | 222,300 | 1,200 |
| 2023-01-12 | 1,100 | 1,146 | 1,088 | 1,130 | 104,800 | 1,130 |
| 2023-01-11 | 1,088 | 1,101 | 1,088 | 1,099 | 33,300 | 1,099 |
| 2023-01-10 | 1,087 | 1,116 | 1,075 | 1,093 | 109,600 | 1,093 |
| 2023-01-06 | 1,070 | 1,102 | 1,070 | 1,087 | 84,000 | 1,087 |
| 2023-01-05 | 1,106 | 1,108 | 1,074 | 1,075 | 99,400 | 1,075 |
| 2023-01-04 | 1,118 | 1,122 | 1,093 | 1,117 | 87,900 | 1,117 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.221株 [1986-01-28]1株→1.232株
