8365 (株)富山銀行 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 | 1,709 | 1,709 | 1,692 | 1,695 | 2,600 | 1,695 |
| 2023-12-28 | 1,699 | 1,711 | 1,692 | 1,700 | 3,200 | 1,700 |
| 2023-12-27 | 1,673 | 1,693 | 1,673 | 1,693 | 9,700 | 1,693 |
| 2023-12-26 | 1,689 | 1,689 | 1,674 | 1,682 | 7,200 | 1,682 |
| 2023-12-25 | 1,695 | 1,698 | 1,677 | 1,689 | 2,600 | 1,689 |
| 2023-12-22 | 1,674 | 1,696 | 1,674 | 1,683 | 5,400 | 1,683 |
| 2023-12-21 | 1,676 | 1,690 | 1,673 | 1,674 | 4,200 | 1,674 |
| 2023-12-20 | 1,704 | 1,705 | 1,677 | 1,696 | 7,600 | 1,696 |
| 2023-12-19 | 1,684 | 1,689 | 1,669 | 1,688 | 5,900 | 1,688 |
| 2023-12-18 | 1,670 | 1,683 | 1,640 | 1,683 | 11,600 | 1,683 |
| 2023-12-15 | 1,682 | 1,689 | 1,655 | 1,671 | 7,200 | 1,671 |
| 2023-12-14 | 1,710 | 1,710 | 1,680 | 1,683 | 5,400 | 1,683 |
| 2023-12-13 | 1,691 | 1,711 | 1,691 | 1,703 | 4,700 | 1,703 |
| 2023-12-12 | 1,716 | 1,716 | 1,683 | 1,686 | 5,100 | 1,686 |
| 2023-12-11 | 1,698 | 1,711 | 1,687 | 1,698 | 6,300 | 1,698 |
| 2023-12-08 | 1,680 | 1,715 | 1,680 | 1,682 | 11,700 | 1,682 |
| 2023-12-07 | 1,689 | 1,693 | 1,681 | 1,681 | 2,200 | 1,681 |
| 2023-12-06 | 1,682 | 1,698 | 1,682 | 1,689 | 7,500 | 1,689 |
| 2023-12-05 | 1,691 | 1,691 | 1,680 | 1,682 | 4,000 | 1,682 |
| 2023-12-04 | 1,704 | 1,704 | 1,692 | 1,693 | 4,600 | 1,693 |
| 2023-12-01 | 1,714 | 1,714 | 1,701 | 1,704 | 9,200 | 1,704 |
| 2023-11-30 | 1,714 | 1,715 | 1,701 | 1,707 | 1,300 | 1,707 |
| 2023-11-29 | 1,735 | 1,735 | 1,701 | 1,701 | 4,000 | 1,701 |
| 2023-11-28 | 1,724 | 1,746 | 1,724 | 1,725 | 2,100 | 1,725 |
| 2023-11-27 | 1,741 | 1,742 | 1,724 | 1,729 | 2,100 | 1,729 |
| 2023-11-24 | 1,739 | 1,739 | 1,721 | 1,736 | 4,700 | 1,736 |
| 2023-11-22 | 1,725 | 1,736 | 1,709 | 1,717 | 3,500 | 1,717 |
| 2023-11-21 | 1,721 | 1,728 | 1,711 | 1,726 | 5,700 | 1,726 |
| 2023-11-20 | 1,711 | 1,734 | 1,703 | 1,704 | 6,700 | 1,704 |
| 2023-11-17 | 1,677 | 1,709 | 1,677 | 1,695 | 5,000 | 1,695 |
| 2023-11-16 | 1,709 | 1,710 | 1,672 | 1,679 | 5,200 | 1,679 |
| 2023-11-15 | 1,718 | 1,718 | 1,695 | 1,697 | 4,800 | 1,697 |
| 2023-11-14 | 1,726 | 1,726 | 1,700 | 1,718 | 7,300 | 1,718 |
| 2023-11-13 | 1,715 | 1,746 | 1,709 | 1,726 | 16,500 | 1,726 |
| 2023-11-10 | 1,698 | 1,708 | 1,680 | 1,697 | 20,100 | 1,697 |
| 2023-11-09 | 1,702 | 1,723 | 1,670 | 1,700 | 18,400 | 1,700 |
| 2023-11-08 | 1,763 | 1,763 | 1,665 | 1,702 | 21,000 | 1,702 |
| 2023-11-07 | 1,760 | 1,770 | 1,745 | 1,754 | 4,600 | 1,754 |
| 2023-11-06 | 1,809 | 1,809 | 1,759 | 1,762 | 7,700 | 1,762 |
| 2023-11-02 | 1,777 | 1,792 | 1,768 | 1,788 | 7,800 | 1,788 |
| 2023-11-01 | 1,743 | 1,790 | 1,743 | 1,770 | 13,200 | 1,770 |
| 2023-10-31 | 1,743 | 1,754 | 1,704 | 1,743 | 21,600 | 1,743 |
| 2023-10-30 | 1,720 | 1,800 | 1,703 | 1,703 | 35,700 | 1,703 |
| 2023-10-27 | 1,730 | 1,799 | 1,730 | 1,799 | 9,900 | 1,799 |
| 2023-10-26 | 1,756 | 1,756 | 1,716 | 1,730 | 8,900 | 1,730 |
| 2023-10-25 | 1,763 | 1,777 | 1,746 | 1,756 | 15,300 | 1,756 |
| 2023-10-24 | 1,755 | 1,755 | 1,692 | 1,739 | 14,500 | 1,739 |
| 2023-10-23 | 1,733 | 1,758 | 1,726 | 1,726 | 7,100 | 1,726 |
| 2023-10-20 | 1,761 | 1,797 | 1,741 | 1,750 | 11,700 | 1,750 |
| 2023-10-19 | 1,738 | 1,771 | 1,738 | 1,761 | 3,600 | 1,761 |
| 2023-10-18 | 1,766 | 1,778 | 1,739 | 1,777 | 7,200 | 1,777 |
| 2023-10-17 | 1,749 | 1,757 | 1,729 | 1,752 | 8,100 | 1,752 |
| 2023-10-16 | 1,738 | 1,761 | 1,719 | 1,732 | 15,300 | 1,732 |
| 2023-10-13 | 1,776 | 1,777 | 1,730 | 1,748 | 8,600 | 1,748 |
| 2023-10-12 | 1,800 | 1,800 | 1,761 | 1,788 | 6,000 | 1,788 |
| 2023-10-11 | 1,826 | 1,826 | 1,799 | 1,808 | 8,600 | 1,808 |
| 2023-10-10 | 1,820 | 1,833 | 1,790 | 1,826 | 21,500 | 1,826 |
| 2023-10-06 | 1,775 | 1,799 | 1,765 | 1,783 | 8,300 | 1,783 |
| 2023-10-05 | 1,711 | 1,767 | 1,701 | 1,757 | 23,400 | 1,757 |
| 2023-10-04 | 1,722 | 1,778 | 1,722 | 1,735 | 15,900 | 1,735 |
| 2023-10-03 | 1,817 | 1,817 | 1,772 | 1,776 | 13,700 | 1,776 |
| 2023-10-02 | 1,815 | 1,870 | 1,815 | 1,817 | 8,000 | 1,817 |
| 2023-09-29 | 1,851 | 1,851 | 1,789 | 1,814 | 11,700 | 1,814 |
| 2023-09-28 | 1,892 | 1,892 | 1,837 | 1,859 | 10,300 | 1,859 |
| 2023-09-27 | 1,885 | 1,895 | 1,870 | 1,895 | 7,100 | 1,895 |
| 2023-09-26 | 1,852 | 1,890 | 1,852 | 1,887 | 6,300 | 1,887 |
| 2023-09-25 | 1,911 | 1,911 | 1,871 | 1,891 | 3,000 | 1,891 |
| 2023-09-22 | 1,884 | 1,910 | 1,833 | 1,896 | 11,300 | 1,896 |
| 2023-09-21 | 1,900 | 1,918 | 1,873 | 1,874 | 9,400 | 1,874 |
| 2023-09-20 | 1,935 | 1,935 | 1,876 | 1,885 | 7,400 | 1,885 |
| 2023-09-19 | 1,872 | 1,918 | 1,871 | 1,916 | 7,800 | 1,916 |
| 2023-09-15 | 1,884 | 1,941 | 1,858 | 1,872 | 17,500 | 1,872 |
| 2023-09-14 | 1,860 | 1,924 | 1,842 | 1,886 | 24,700 | 1,886 |
| 2023-09-13 | 1,837 | 1,837 | 1,813 | 1,821 | 4,400 | 1,821 |
| 2023-09-12 | 1,841 | 1,846 | 1,816 | 1,827 | 8,800 | 1,827 |
| 2023-09-11 | 1,764 | 1,841 | 1,764 | 1,841 | 10,000 | 1,841 |
| 2023-09-08 | 1,774 | 1,782 | 1,758 | 1,758 | 6,700 | 1,758 |
| 2023-09-07 | 1,786 | 1,812 | 1,776 | 1,792 | 9,300 | 1,792 |
| 2023-09-06 | 1,776 | 1,795 | 1,776 | 1,786 | 6,700 | 1,786 |
| 2023-09-05 | 1,788 | 1,789 | 1,766 | 1,769 | 7,300 | 1,769 |
| 2023-09-04 | 1,775 | 1,787 | 1,775 | 1,783 | 3,300 | 1,783 |
| 2023-09-01 | 1,762 | 1,775 | 1,741 | 1,775 | 4,200 | 1,775 |
| 2023-08-31 | 1,743 | 1,763 | 1,743 | 1,751 | 1,500 | 1,751 |
| 2023-08-30 | 1,764 | 1,772 | 1,760 | 1,760 | 4,100 | 1,760 |
| 2023-08-29 | 1,769 | 1,769 | 1,754 | 1,764 | 1,300 | 1,764 |
| 2023-08-28 | 1,732 | 1,774 | 1,728 | 1,752 | 7,500 | 1,752 |
| 2023-08-25 | 1,742 | 1,742 | 1,729 | 1,732 | 1,100 | 1,732 |
| 2023-08-24 | 1,734 | 1,744 | 1,728 | 1,741 | 2,800 | 1,741 |
| 2023-08-23 | 1,721 | 1,737 | 1,712 | 1,725 | 1,700 | 1,725 |
| 2023-08-22 | 1,708 | 1,738 | 1,708 | 1,738 | 1,700 | 1,738 |
| 2023-08-21 | 1,714 | 1,723 | 1,706 | 1,708 | 1,100 | 1,708 |
| 2023-08-18 | 1,742 | 1,742 | 1,710 | 1,714 | 5,200 | 1,714 |
| 2023-08-17 | 1,698 | 1,725 | 1,688 | 1,725 | 4,500 | 1,725 |
| 2023-08-16 | 1,700 | 1,710 | 1,683 | 1,698 | 6,100 | 1,698 |
| 2023-08-15 | 1,726 | 1,729 | 1,699 | 1,705 | 5,600 | 1,705 |
| 2023-08-14 | 1,725 | 1,750 | 1,725 | 1,726 | 2,300 | 1,726 |
| 2023-08-10 | 1,692 | 1,725 | 1,689 | 1,725 | 2,900 | 1,725 |
| 2023-08-09 | 1,728 | 1,728 | 1,688 | 1,691 | 10,400 | 1,691 |
| 2023-08-08 | 1,745 | 1,749 | 1,728 | 1,728 | 2,800 | 1,728 |
| 2023-08-07 | 1,727 | 1,766 | 1,727 | 1,765 | 4,900 | 1,765 |
| 2023-08-04 | 1,727 | 1,757 | 1,727 | 1,742 | 6,100 | 1,742 |
| 2023-08-03 | 1,702 | 1,721 | 1,700 | 1,710 | 8,100 | 1,710 |
| 2023-08-02 | 1,755 | 1,772 | 1,724 | 1,724 | 9,100 | 1,724 |
| 2023-08-01 | 1,762 | 1,784 | 1,748 | 1,755 | 11,700 | 1,755 |
| 2023-07-31 | 1,730 | 1,753 | 1,723 | 1,750 | 12,100 | 1,750 |
| 2023-07-28 | 1,719 | 1,735 | 1,680 | 1,699 | 42,500 | 1,699 |
| 2023-07-27 | 1,681 | 1,720 | 1,681 | 1,717 | 6,100 | 1,717 |
| 2023-07-26 | 1,699 | 1,699 | 1,671 | 1,675 | 4,200 | 1,675 |
| 2023-07-25 | 1,681 | 1,698 | 1,679 | 1,683 | 5,900 | 1,683 |
| 2023-07-24 | 1,681 | 1,693 | 1,671 | 1,681 | 5,100 | 1,681 |
| 2023-07-21 | 1,701 | 1,706 | 1,682 | 1,684 | 5,500 | 1,684 |
| 2023-07-20 | 1,691 | 1,715 | 1,691 | 1,714 | 5,600 | 1,714 |
| 2023-07-19 | 1,690 | 1,717 | 1,684 | 1,691 | 3,600 | 1,691 |
| 2023-07-18 | 1,663 | 1,706 | 1,652 | 1,686 | 6,000 | 1,686 |
| 2023-07-14 | 1,666 | 1,669 | 1,658 | 1,663 | 4,100 | 1,663 |
| 2023-07-13 | 1,672 | 1,672 | 1,657 | 1,668 | 5,500 | 1,668 |
| 2023-07-12 | 1,673 | 1,683 | 1,671 | 1,672 | 4,300 | 1,672 |
| 2023-07-11 | 1,693 | 1,694 | 1,672 | 1,673 | 6,600 | 1,673 |
| 2023-07-10 | 1,739 | 1,742 | 1,691 | 1,692 | 7,800 | 1,692 |
| 2023-07-07 | 1,670 | 1,710 | 1,669 | 1,699 | 6,600 | 1,699 |
| 2023-07-06 | 1,734 | 1,735 | 1,703 | 1,704 | 2,700 | 1,704 |
| 2023-07-05 | 1,727 | 1,743 | 1,717 | 1,734 | 10,300 | 1,734 |
| 2023-07-04 | 1,687 | 1,727 | 1,687 | 1,727 | 11,200 | 1,727 |
| 2023-07-03 | 1,671 | 1,688 | 1,669 | 1,682 | 2,500 | 1,682 |
| 2023-06-30 | 1,665 | 1,679 | 1,661 | 1,671 | 3,200 | 1,671 |
| 2023-06-29 | 1,680 | 1,690 | 1,662 | 1,665 | 3,400 | 1,665 |
| 2023-06-28 | 1,662 | 1,687 | 1,658 | 1,680 | 2,500 | 1,680 |
| 2023-06-27 | 1,648 | 1,652 | 1,647 | 1,652 | 4,200 | 1,652 |
| 2023-06-26 | 1,659 | 1,662 | 1,643 | 1,648 | 2,900 | 1,648 |
| 2023-06-23 | 1,655 | 1,661 | 1,642 | 1,643 | 3,700 | 1,643 |
| 2023-06-22 | 1,658 | 1,690 | 1,655 | 1,655 | 5,400 | 1,655 |
| 2023-06-21 | 1,647 | 1,658 | 1,641 | 1,657 | 4,700 | 1,657 |
| 2023-06-20 | 1,646 | 1,657 | 1,640 | 1,646 | 5,700 | 1,646 |
| 2023-06-19 | 1,639 | 1,648 | 1,639 | 1,646 | 4,200 | 1,646 |
| 2023-06-16 | 1,637 | 1,650 | 1,630 | 1,639 | 5,300 | 1,639 |
| 2023-06-15 | 1,644 | 1,644 | 1,631 | 1,631 | 2,100 | 1,631 |
| 2023-06-14 | 1,650 | 1,654 | 1,637 | 1,642 | 2,700 | 1,642 |
| 2023-06-13 | 1,655 | 1,655 | 1,645 | 1,645 | 3,000 | 1,645 |
| 2023-06-12 | 1,654 | 1,667 | 1,654 | 1,655 | 4,600 | 1,655 |
| 2023-06-09 | 1,659 | 1,660 | 1,652 | 1,654 | 5,300 | 1,654 |
| 2023-06-08 | 1,668 | 1,677 | 1,656 | 1,659 | 4,800 | 1,659 |
| 2023-06-07 | 1,663 | 1,685 | 1,655 | 1,655 | 8,000 | 1,655 |
| 2023-06-06 | 1,660 | 1,685 | 1,645 | 1,679 | 6,000 | 1,679 |
| 2023-06-05 | 1,658 | 1,682 | 1,657 | 1,679 | 10,200 | 1,679 |
| 2023-06-02 | 1,647 | 1,660 | 1,638 | 1,656 | 9,000 | 1,656 |
| 2023-06-01 | 1,612 | 1,648 | 1,604 | 1,634 | 8,900 | 1,634 |
| 2023-05-31 | 1,625 | 1,637 | 1,611 | 1,611 | 7,800 | 1,611 |
| 2023-05-30 | 1,641 | 1,641 | 1,625 | 1,625 | 4,400 | 1,625 |
| 2023-05-29 | 1,629 | 1,656 | 1,625 | 1,641 | 11,200 | 1,641 |
| 2023-05-26 | 1,610 | 1,625 | 1,604 | 1,611 | 7,600 | 1,611 |
| 2023-05-25 | 1,611 | 1,627 | 1,608 | 1,611 | 7,400 | 1,611 |
| 2023-05-24 | 1,611 | 1,620 | 1,611 | 1,616 | 3,700 | 1,616 |
| 2023-05-23 | 1,628 | 1,628 | 1,608 | 1,611 | 6,900 | 1,611 |
| 2023-05-22 | 1,624 | 1,626 | 1,612 | 1,616 | 7,600 | 1,616 |
| 2023-05-19 | 1,635 | 1,635 | 1,621 | 1,624 | 3,900 | 1,624 |
| 2023-05-18 | 1,627 | 1,638 | 1,623 | 1,634 | 6,200 | 1,634 |
| 2023-05-17 | 1,616 | 1,633 | 1,612 | 1,626 | 6,000 | 1,626 |
| 2023-05-16 | 1,619 | 1,629 | 1,614 | 1,620 | 9,200 | 1,620 |
| 2023-05-15 | 1,636 | 1,636 | 1,621 | 1,631 | 4,300 | 1,631 |
| 2023-05-12 | 1,641 | 1,641 | 1,604 | 1,620 | 13,400 | 1,620 |
| 2023-05-11 | 1,629 | 1,638 | 1,625 | 1,635 | 4,700 | 1,635 |
| 2023-05-10 | 1,648 | 1,648 | 1,630 | 1,632 | 3,300 | 1,632 |
| 2023-05-09 | 1,647 | 1,647 | 1,624 | 1,634 | 12,700 | 1,634 |
| 2023-05-08 | 1,644 | 1,644 | 1,626 | 1,628 | 3,900 | 1,628 |
| 2023-05-02 | 1,643 | 1,649 | 1,628 | 1,644 | 5,200 | 1,644 |
| 2023-05-01 | 1,650 | 1,650 | 1,634 | 1,643 | 6,400 | 1,643 |
| 2023-04-28 | 1,627 | 1,645 | 1,617 | 1,638 | 16,700 | 1,638 |
| 2023-04-27 | 1,622 | 1,640 | 1,616 | 1,616 | 30,000 | 1,616 |
| 2023-04-26 | 1,632 | 1,637 | 1,622 | 1,628 | 9,100 | 1,628 |
| 2023-04-25 | 1,657 | 1,661 | 1,629 | 1,644 | 10,000 | 1,644 |
| 2023-04-24 | 1,692 | 1,692 | 1,643 | 1,643 | 6,500 | 1,643 |
| 2023-04-21 | 1,701 | 1,705 | 1,665 | 1,675 | 10,200 | 1,675 |
| 2023-04-20 | 1,686 | 1,715 | 1,676 | 1,701 | 4,800 | 1,701 |
| 2023-04-19 | 1,696 | 1,696 | 1,655 | 1,675 | 9,900 | 1,675 |
| 2023-04-18 | 1,670 | 1,696 | 1,670 | 1,687 | 3,400 | 1,687 |
| 2023-04-17 | 1,665 | 1,665 | 1,649 | 1,658 | 3,600 | 1,658 |
| 2023-04-14 | 1,655 | 1,659 | 1,641 | 1,656 | 6,700 | 1,656 |
| 2023-04-13 | 1,650 | 1,653 | 1,629 | 1,649 | 26,500 | 1,649 |
| 2023-04-12 | 1,666 | 1,673 | 1,657 | 1,657 | 7,500 | 1,657 |
| 2023-04-11 | 1,673 | 1,673 | 1,644 | 1,667 | 12,100 | 1,667 |
| 2023-04-10 | 1,643 | 1,666 | 1,643 | 1,661 | 6,500 | 1,661 |
| 2023-04-07 | 1,640 | 1,654 | 1,640 | 1,644 | 6,500 | 1,644 |
| 2023-04-06 | 1,665 | 1,665 | 1,639 | 1,639 | 10,700 | 1,639 |
| 2023-04-05 | 1,677 | 1,677 | 1,653 | 1,659 | 11,400 | 1,659 |
| 2023-04-04 | 1,701 | 1,706 | 1,690 | 1,697 | 6,400 | 1,697 |
| 2023-04-03 | 1,701 | 1,726 | 1,701 | 1,710 | 8,900 | 1,710 |
| 2023-03-31 | 1,709 | 1,727 | 1,682 | 1,701 | 9,700 | 1,701 |
| 2023-03-30 | 1,703 | 1,713 | 1,674 | 1,709 | 10,700 | 1,709 |
| 2023-03-29 | 1,712 | 1,724 | 1,699 | 1,707 | 23,800 | 1,707 |
| 2023-03-28 | 1,682 | 1,707 | 1,661 | 1,693 | 10,000 | 1,693 |
| 2023-03-27 | 1,672 | 1,676 | 1,660 | 1,669 | 8,100 | 1,669 |
| 2023-03-24 | 1,694 | 1,694 | 1,664 | 1,675 | 8,200 | 1,675 |
| 2023-03-23 | 1,674 | 1,708 | 1,641 | 1,696 | 15,100 | 1,696 |
| 2023-03-22 | 1,677 | 1,715 | 1,647 | 1,669 | 27,000 | 1,669 |
| 2023-03-20 | 1,659 | 1,681 | 1,638 | 1,661 | 18,600 | 1,661 |
| 2023-03-17 | 1,644 | 1,666 | 1,644 | 1,659 | 16,500 | 1,659 |
| 2023-03-16 | 1,615 | 1,680 | 1,596 | 1,634 | 40,500 | 1,634 |
| 2023-03-15 | 1,649 | 1,685 | 1,646 | 1,663 | 28,500 | 1,663 |
| 2023-03-14 | 1,648 | 1,660 | 1,598 | 1,609 | 49,500 | 1,609 |
| 2023-03-13 | 1,700 | 1,700 | 1,654 | 1,688 | 31,600 | 1,688 |
| 2023-03-10 | 1,767 | 1,770 | 1,734 | 1,734 | 23,800 | 1,734 |
| 2023-03-09 | 1,764 | 1,789 | 1,762 | 1,779 | 10,400 | 1,779 |
| 2023-03-08 | 1,741 | 1,764 | 1,738 | 1,759 | 9,800 | 1,759 |
| 2023-03-07 | 1,749 | 1,762 | 1,737 | 1,756 | 14,600 | 1,756 |
| 2023-03-06 | 1,769 | 1,769 | 1,734 | 1,744 | 19,000 | 1,744 |
| 2023-03-03 | 1,770 | 1,787 | 1,759 | 1,767 | 9,000 | 1,767 |
| 2023-03-02 | 1,815 | 1,815 | 1,770 | 1,773 | 12,100 | 1,773 |
| 2023-03-01 | 1,807 | 1,820 | 1,796 | 1,815 | 5,900 | 1,815 |
| 2023-02-28 | 1,828 | 1,828 | 1,789 | 1,807 | 8,600 | 1,807 |
| 2023-02-27 | 1,790 | 1,823 | 1,790 | 1,822 | 6,300 | 1,822 |
| 2023-02-24 | 1,820 | 1,836 | 1,793 | 1,803 | 15,300 | 1,803 |
| 2023-02-22 | 1,806 | 1,823 | 1,783 | 1,815 | 16,500 | 1,815 |
| 2023-02-21 | 1,806 | 1,840 | 1,784 | 1,834 | 14,000 | 1,834 |
| 2023-02-20 | 1,783 | 1,805 | 1,778 | 1,805 | 6,600 | 1,805 |
| 2023-02-17 | 1,773 | 1,785 | 1,760 | 1,764 | 10,900 | 1,764 |
| 2023-02-16 | 1,789 | 1,790 | 1,757 | 1,767 | 12,600 | 1,767 |
| 2023-02-15 | 1,783 | 1,813 | 1,776 | 1,789 | 16,600 | 1,789 |
| 2023-02-14 | 1,784 | 1,805 | 1,781 | 1,782 | 6,400 | 1,782 |
| 2023-02-13 | 1,777 | 1,815 | 1,760 | 1,784 | 12,900 | 1,784 |
| 2023-02-10 | 1,787 | 1,804 | 1,766 | 1,775 | 7,200 | 1,775 |
| 2023-02-09 | 1,789 | 1,814 | 1,773 | 1,773 | 10,000 | 1,773 |
| 2023-02-08 | 1,767 | 1,803 | 1,763 | 1,803 | 9,200 | 1,803 |
| 2023-02-07 | 1,751 | 1,768 | 1,739 | 1,767 | 15,400 | 1,767 |
| 2023-02-06 | 1,783 | 1,794 | 1,719 | 1,751 | 28,000 | 1,751 |
| 2023-02-03 | 1,820 | 1,824 | 1,784 | 1,812 | 10,400 | 1,812 |
| 2023-02-02 | 1,850 | 1,850 | 1,790 | 1,815 | 13,700 | 1,815 |
| 2023-02-01 | 1,842 | 1,865 | 1,809 | 1,834 | 13,100 | 1,834 |
| 2023-01-31 | 1,840 | 1,859 | 1,817 | 1,842 | 10,700 | 1,842 |
| 2023-01-30 | 1,838 | 1,887 | 1,823 | 1,825 | 35,400 | 1,825 |
| 2023-01-27 | 1,783 | 1,832 | 1,783 | 1,823 | 10,400 | 1,823 |
| 2023-01-26 | 1,807 | 1,809 | 1,773 | 1,790 | 6,500 | 1,790 |
| 2023-01-25 | 1,830 | 1,830 | 1,788 | 1,807 | 8,200 | 1,807 |
| 2023-01-24 | 1,806 | 1,841 | 1,806 | 1,831 | 8,500 | 1,831 |
| 2023-01-23 | 1,782 | 1,819 | 1,765 | 1,806 | 9,200 | 1,806 |
| 2023-01-20 | 1,765 | 1,785 | 1,754 | 1,781 | 7,700 | 1,781 |
| 2023-01-19 | 1,771 | 1,814 | 1,760 | 1,766 | 12,100 | 1,766 |
| 2023-01-18 | 1,775 | 1,820 | 1,743 | 1,811 | 24,200 | 1,811 |
| 2023-01-17 | 1,811 | 1,822 | 1,745 | 1,797 | 15,400 | 1,797 |
| 2023-01-16 | 1,840 | 1,842 | 1,780 | 1,826 | 24,300 | 1,826 |
| 2023-01-13 | 1,749 | 1,856 | 1,749 | 1,845 | 53,700 | 1,845 |
| 2023-01-12 | 1,737 | 1,799 | 1,726 | 1,760 | 10,700 | 1,760 |
| 2023-01-11 | 1,740 | 1,756 | 1,709 | 1,737 | 11,200 | 1,737 |
| 2023-01-10 | 1,760 | 1,766 | 1,733 | 1,739 | 7,200 | 1,739 |
| 2023-01-06 | 1,712 | 1,738 | 1,695 | 1,738 | 9,400 | 1,738 |
| 2023-01-05 | 1,762 | 1,766 | 1,720 | 1,730 | 14,700 | 1,730 |
| 2023-01-04 | 1,764 | 1,779 | 1,720 | 1,761 | 13,000 | 1,761 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
