8366 (株)滋賀銀行 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 | 3,490 | 3,550 | 3,475 | 3,490 | 87,900 | 3,490 |
| 2023-12-28 | 3,450 | 3,470 | 3,430 | 3,465 | 55,100 | 3,465 |
| 2023-12-27 | 3,460 | 3,480 | 3,435 | 3,475 | 61,900 | 3,475 |
| 2023-12-26 | 3,455 | 3,455 | 3,380 | 3,440 | 126,600 | 3,440 |
| 2023-12-25 | 3,460 | 3,460 | 3,420 | 3,425 | 33,400 | 3,425 |
| 2023-12-22 | 3,365 | 3,420 | 3,365 | 3,405 | 118,700 | 3,405 |
| 2023-12-21 | 3,390 | 3,395 | 3,350 | 3,355 | 97,800 | 3,355 |
| 2023-12-20 | 3,370 | 3,420 | 3,340 | 3,390 | 207,100 | 3,390 |
| 2023-12-19 | 3,465 | 3,495 | 3,395 | 3,470 | 198,100 | 3,470 |
| 2023-12-18 | 3,485 | 3,485 | 3,395 | 3,450 | 186,900 | 3,450 |
| 2023-12-15 | 3,545 | 3,570 | 3,475 | 3,495 | 218,000 | 3,495 |
| 2023-12-14 | 3,685 | 3,705 | 3,550 | 3,580 | 124,100 | 3,580 |
| 2023-12-13 | 3,660 | 3,730 | 3,650 | 3,730 | 86,800 | 3,730 |
| 2023-12-12 | 3,680 | 3,690 | 3,640 | 3,670 | 106,000 | 3,670 |
| 2023-12-11 | 3,720 | 3,770 | 3,675 | 3,685 | 136,400 | 3,685 |
| 2023-12-08 | 3,730 | 3,825 | 3,705 | 3,740 | 157,400 | 3,740 |
| 2023-12-07 | 3,665 | 3,750 | 3,665 | 3,735 | 79,200 | 3,735 |
| 2023-12-06 | 3,665 | 3,750 | 3,665 | 3,735 | 78,600 | 3,735 |
| 2023-12-05 | 3,705 | 3,715 | 3,655 | 3,660 | 94,600 | 3,660 |
| 2023-12-04 | 3,710 | 3,740 | 3,660 | 3,705 | 98,500 | 3,705 |
| 2023-12-01 | 3,780 | 3,780 | 3,715 | 3,725 | 75,200 | 3,725 |
| 2023-11-30 | 3,705 | 3,760 | 3,675 | 3,745 | 208,000 | 3,745 |
| 2023-11-29 | 3,800 | 3,850 | 3,705 | 3,710 | 103,100 | 3,710 |
| 2023-11-28 | 3,815 | 3,915 | 3,815 | 3,840 | 84,800 | 3,840 |
| 2023-11-27 | 3,855 | 3,855 | 3,775 | 3,815 | 115,900 | 3,815 |
| 2023-11-24 | 3,825 | 3,845 | 3,800 | 3,840 | 61,200 | 3,840 |
| 2023-11-22 | 3,785 | 3,830 | 3,745 | 3,820 | 107,200 | 3,820 |
| 2023-11-21 | 3,745 | 3,815 | 3,725 | 3,785 | 124,200 | 3,785 |
| 2023-11-20 | 3,815 | 3,895 | 3,760 | 3,765 | 114,800 | 3,765 |
| 2023-11-17 | 3,740 | 3,830 | 3,705 | 3,805 | 103,300 | 3,805 |
| 2023-11-16 | 3,850 | 3,895 | 3,760 | 3,760 | 172,600 | 3,760 |
| 2023-11-15 | 3,960 | 3,960 | 3,815 | 3,865 | 124,300 | 3,865 |
| 2023-11-14 | 3,980 | 3,980 | 3,840 | 3,905 | 176,500 | 3,905 |
| 2023-11-13 | 3,995 | 4,030 | 3,830 | 3,910 | 123,900 | 3,910 |
| 2023-11-10 | 3,920 | 4,020 | 3,900 | 4,020 | 145,600 | 4,020 |
| 2023-11-09 | 3,780 | 3,930 | 3,765 | 3,915 | 174,200 | 3,915 |
| 2023-11-08 | 4,070 | 4,070 | 3,765 | 3,825 | 289,000 | 3,825 |
| 2023-11-07 | 4,040 | 4,140 | 4,020 | 4,055 | 135,400 | 4,055 |
| 2023-11-06 | 4,125 | 4,170 | 4,060 | 4,060 | 132,900 | 4,060 |
| 2023-11-02 | 4,245 | 4,260 | 4,055 | 4,120 | 129,400 | 4,120 |
| 2023-11-01 | 4,005 | 4,185 | 4,005 | 4,175 | 221,500 | 4,175 |
| 2023-10-31 | 3,900 | 3,990 | 3,820 | 3,970 | 187,300 | 3,970 |
| 2023-10-30 | 3,805 | 3,905 | 3,800 | 3,805 | 152,900 | 3,805 |
| 2023-10-27 | 3,735 | 3,810 | 3,705 | 3,810 | 94,100 | 3,810 |
| 2023-10-26 | 3,760 | 3,765 | 3,670 | 3,690 | 90,700 | 3,690 |
| 2023-10-25 | 3,715 | 3,790 | 3,690 | 3,735 | 92,500 | 3,735 |
| 2023-10-24 | 3,750 | 3,760 | 3,645 | 3,730 | 94,900 | 3,730 |
| 2023-10-23 | 3,730 | 3,820 | 3,725 | 3,750 | 91,700 | 3,750 |
| 2023-10-20 | 3,765 | 3,815 | 3,725 | 3,730 | 80,400 | 3,730 |
| 2023-10-19 | 3,735 | 3,800 | 3,735 | 3,775 | 77,000 | 3,775 |
| 2023-10-18 | 3,755 | 3,805 | 3,730 | 3,785 | 101,400 | 3,785 |
| 2023-10-17 | 3,725 | 3,760 | 3,700 | 3,705 | 82,000 | 3,705 |
| 2023-10-16 | 3,685 | 3,745 | 3,675 | 3,705 | 95,500 | 3,705 |
| 2023-10-13 | 3,770 | 3,825 | 3,725 | 3,730 | 119,800 | 3,730 |
| 2023-10-12 | 3,800 | 3,835 | 3,780 | 3,820 | 84,100 | 3,820 |
| 2023-10-11 | 3,800 | 3,835 | 3,775 | 3,810 | 94,200 | 3,810 |
| 2023-10-10 | 3,680 | 3,825 | 3,680 | 3,820 | 141,300 | 3,820 |
| 2023-10-06 | 3,595 | 3,720 | 3,575 | 3,685 | 119,700 | 3,685 |
| 2023-10-05 | 3,510 | 3,665 | 3,510 | 3,620 | 164,500 | 3,620 |
| 2023-10-04 | 3,545 | 3,590 | 3,490 | 3,505 | 213,800 | 3,505 |
| 2023-10-03 | 3,640 | 3,685 | 3,585 | 3,600 | 191,600 | 3,600 |
| 2023-10-02 | 3,530 | 3,690 | 3,530 | 3,655 | 165,200 | 3,655 |
| 2023-09-29 | 3,600 | 3,600 | 3,475 | 3,500 | 113,400 | 3,500 |
| 2023-09-28 | 3,585 | 3,655 | 3,575 | 3,595 | 124,600 | 3,595 |
| 2023-09-27 | 3,580 | 3,630 | 3,550 | 3,620 | 138,300 | 3,620 |
| 2023-09-26 | 3,555 | 3,630 | 3,530 | 3,600 | 129,700 | 3,600 |
| 2023-09-25 | 3,595 | 3,595 | 3,510 | 3,510 | 67,700 | 3,510 |
| 2023-09-22 | 3,530 | 3,625 | 3,500 | 3,600 | 105,500 | 3,600 |
| 2023-09-21 | 3,500 | 3,560 | 3,500 | 3,530 | 67,900 | 3,530 |
| 2023-09-20 | 3,625 | 3,625 | 3,500 | 3,510 | 89,900 | 3,510 |
| 2023-09-19 | 3,550 | 3,585 | 3,530 | 3,580 | 76,600 | 3,580 |
| 2023-09-15 | 3,560 | 3,640 | 3,530 | 3,550 | 126,000 | 3,550 |
| 2023-09-14 | 3,545 | 3,560 | 3,515 | 3,545 | 63,800 | 3,545 |
| 2023-09-13 | 3,490 | 3,535 | 3,465 | 3,520 | 84,900 | 3,520 |
| 2023-09-12 | 3,505 | 3,525 | 3,440 | 3,470 | 62,000 | 3,470 |
| 2023-09-11 | 3,380 | 3,505 | 3,380 | 3,490 | 110,700 | 3,490 |
| 2023-09-08 | 3,330 | 3,385 | 3,330 | 3,350 | 103,800 | 3,350 |
| 2023-09-07 | 3,380 | 3,430 | 3,380 | 3,400 | 57,300 | 3,400 |
| 2023-09-06 | 3,350 | 3,430 | 3,350 | 3,405 | 61,500 | 3,405 |
| 2023-09-05 | 3,420 | 3,420 | 3,325 | 3,350 | 85,400 | 3,350 |
| 2023-09-04 | 3,335 | 3,390 | 3,335 | 3,390 | 68,600 | 3,390 |
| 2023-09-01 | 3,285 | 3,315 | 3,285 | 3,305 | 81,900 | 3,305 |
| 2023-08-31 | 3,245 | 3,270 | 3,220 | 3,260 | 61,800 | 3,260 |
| 2023-08-30 | 3,175 | 3,260 | 3,175 | 3,245 | 64,500 | 3,245 |
| 2023-08-29 | 3,170 | 3,200 | 3,150 | 3,165 | 44,800 | 3,165 |
| 2023-08-28 | 3,145 | 3,200 | 3,145 | 3,175 | 62,400 | 3,175 |
| 2023-08-25 | 3,120 | 3,140 | 3,080 | 3,140 | 66,400 | 3,140 |
| 2023-08-24 | 3,035 | 3,135 | 3,035 | 3,125 | 82,000 | 3,125 |
| 2023-08-23 | 3,005 | 3,040 | 2,999 | 3,040 | 40,200 | 3,040 |
| 2023-08-22 | 2,967 | 3,050 | 2,953 | 3,050 | 76,800 | 3,050 |
| 2023-08-21 | 2,925 | 2,952 | 2,925 | 2,930 | 41,200 | 2,930 |
| 2023-08-18 | 2,975 | 2,977 | 2,909 | 2,923 | 44,600 | 2,923 |
| 2023-08-17 | 2,920 | 2,964 | 2,886 | 2,961 | 61,200 | 2,961 |
| 2023-08-16 | 2,950 | 2,956 | 2,912 | 2,923 | 64,800 | 2,923 |
| 2023-08-15 | 3,000 | 3,020 | 2,979 | 3,000 | 62,800 | 3,000 |
| 2023-08-14 | 3,020 | 3,045 | 2,991 | 2,997 | 81,200 | 2,997 |
| 2023-08-10 | 2,979 | 2,989 | 2,951 | 2,979 | 51,300 | 2,979 |
| 2023-08-09 | 3,000 | 3,000 | 2,955 | 2,979 | 76,200 | 2,979 |
| 2023-08-08 | 3,000 | 3,015 | 2,987 | 2,998 | 51,700 | 2,998 |
| 2023-08-07 | 2,964 | 3,000 | 2,962 | 2,993 | 77,700 | 2,993 |
| 2023-08-04 | 2,939 | 2,978 | 2,930 | 2,962 | 92,700 | 2,962 |
| 2023-08-03 | 3,035 | 3,040 | 2,928 | 2,939 | 116,200 | 2,939 |
| 2023-08-02 | 3,030 | 3,090 | 3,015 | 3,040 | 150,400 | 3,040 |
| 2023-08-01 | 3,010 | 3,065 | 2,991 | 3,030 | 169,600 | 3,030 |
| 2023-07-31 | 3,070 | 3,105 | 3,020 | 3,045 | 201,400 | 3,045 |
| 2023-07-28 | 2,892 | 2,989 | 2,887 | 2,989 | 110,800 | 2,989 |
| 2023-07-27 | 2,838 | 2,891 | 2,830 | 2,891 | 63,000 | 2,891 |
| 2023-07-26 | 2,839 | 2,847 | 2,826 | 2,832 | 57,600 | 2,832 |
| 2023-07-25 | 2,835 | 2,840 | 2,813 | 2,832 | 53,500 | 2,832 |
| 2023-07-24 | 2,855 | 2,864 | 2,824 | 2,825 | 74,000 | 2,825 |
| 2023-07-21 | 2,916 | 2,916 | 2,853 | 2,855 | 104,800 | 2,855 |
| 2023-07-20 | 2,935 | 2,950 | 2,903 | 2,916 | 103,000 | 2,916 |
| 2023-07-19 | 2,885 | 2,925 | 2,879 | 2,913 | 153,000 | 2,913 |
| 2023-07-18 | 2,803 | 2,868 | 2,791 | 2,835 | 74,200 | 2,835 |
| 2023-07-14 | 2,858 | 2,859 | 2,814 | 2,822 | 111,000 | 2,822 |
| 2023-07-13 | 2,809 | 2,843 | 2,794 | 2,808 | 94,900 | 2,808 |
| 2023-07-12 | 2,799 | 2,802 | 2,767 | 2,794 | 54,200 | 2,794 |
| 2023-07-11 | 2,810 | 2,810 | 2,766 | 2,771 | 63,300 | 2,771 |
| 2023-07-10 | 2,823 | 2,843 | 2,810 | 2,815 | 117,500 | 2,815 |
| 2023-07-07 | 2,750 | 2,814 | 2,722 | 2,784 | 96,600 | 2,784 |
| 2023-07-06 | 2,811 | 2,819 | 2,757 | 2,763 | 111,000 | 2,763 |
| 2023-07-05 | 2,813 | 2,817 | 2,759 | 2,777 | 158,200 | 2,777 |
| 2023-07-04 | 2,737 | 2,818 | 2,717 | 2,813 | 172,500 | 2,813 |
| 2023-07-03 | 2,692 | 2,718 | 2,665 | 2,715 | 152,400 | 2,715 |
| 2023-06-30 | 2,741 | 2,763 | 2,694 | 2,700 | 99,900 | 2,700 |
| 2023-06-29 | 2,746 | 2,776 | 2,724 | 2,741 | 89,900 | 2,741 |
| 2023-06-28 | 2,704 | 2,742 | 2,696 | 2,742 | 72,100 | 2,742 |
| 2023-06-27 | 2,648 | 2,683 | 2,643 | 2,680 | 87,400 | 2,680 |
| 2023-06-26 | 2,683 | 2,683 | 2,648 | 2,648 | 42,500 | 2,648 |
| 2023-06-23 | 2,691 | 2,704 | 2,654 | 2,678 | 81,800 | 2,678 |
| 2023-06-22 | 2,657 | 2,699 | 2,657 | 2,691 | 93,500 | 2,691 |
| 2023-06-21 | 2,643 | 2,661 | 2,634 | 2,648 | 53,900 | 2,648 |
| 2023-06-20 | 2,675 | 2,685 | 2,646 | 2,660 | 80,100 | 2,660 |
| 2023-06-19 | 2,687 | 2,700 | 2,664 | 2,691 | 80,800 | 2,691 |
| 2023-06-16 | 2,700 | 2,711 | 2,663 | 2,687 | 197,400 | 2,687 |
| 2023-06-15 | 2,711 | 2,721 | 2,688 | 2,704 | 104,800 | 2,704 |
| 2023-06-14 | 2,741 | 2,741 | 2,698 | 2,717 | 89,300 | 2,717 |
| 2023-06-13 | 2,729 | 2,734 | 2,701 | 2,722 | 109,600 | 2,722 |
| 2023-06-12 | 2,737 | 2,755 | 2,723 | 2,731 | 43,600 | 2,731 |
| 2023-06-09 | 2,709 | 2,740 | 2,693 | 2,732 | 128,100 | 2,732 |
| 2023-06-08 | 2,763 | 2,783 | 2,701 | 2,709 | 86,100 | 2,709 |
| 2023-06-07 | 2,795 | 2,806 | 2,738 | 2,738 | 150,000 | 2,738 |
| 2023-06-06 | 2,742 | 2,784 | 2,723 | 2,779 | 84,700 | 2,779 |
| 2023-06-05 | 2,800 | 2,822 | 2,764 | 2,777 | 104,400 | 2,777 |
| 2023-06-02 | 2,750 | 2,776 | 2,742 | 2,776 | 117,300 | 2,776 |
| 2023-06-01 | 2,716 | 2,757 | 2,703 | 2,741 | 101,800 | 2,741 |
| 2023-05-31 | 2,693 | 2,722 | 2,693 | 2,716 | 146,400 | 2,716 |
| 2023-05-30 | 2,714 | 2,727 | 2,698 | 2,719 | 38,600 | 2,719 |
| 2023-05-29 | 2,719 | 2,733 | 2,703 | 2,728 | 56,700 | 2,728 |
| 2023-05-26 | 2,731 | 2,731 | 2,695 | 2,695 | 64,900 | 2,695 |
| 2023-05-25 | 2,740 | 2,744 | 2,717 | 2,731 | 59,000 | 2,731 |
| 2023-05-24 | 2,763 | 2,775 | 2,741 | 2,741 | 46,300 | 2,741 |
| 2023-05-23 | 2,748 | 2,759 | 2,728 | 2,747 | 104,700 | 2,747 |
| 2023-05-22 | 2,760 | 2,775 | 2,716 | 2,718 | 96,000 | 2,718 |
| 2023-05-19 | 2,840 | 2,849 | 2,774 | 2,786 | 210,900 | 2,786 |
| 2023-05-18 | 2,829 | 2,839 | 2,799 | 2,827 | 180,000 | 2,827 |
| 2023-05-17 | 2,782 | 2,805 | 2,766 | 2,788 | 102,100 | 2,788 |
| 2023-05-16 | 2,797 | 2,797 | 2,759 | 2,795 | 103,300 | 2,795 |
| 2023-05-15 | 2,810 | 2,819 | 2,733 | 2,759 | 132,100 | 2,759 |
| 2023-05-12 | 2,830 | 2,830 | 2,794 | 2,822 | 155,700 | 2,822 |
| 2023-05-11 | 2,802 | 2,838 | 2,789 | 2,838 | 87,900 | 2,838 |
| 2023-05-10 | 2,809 | 2,846 | 2,794 | 2,815 | 149,900 | 2,815 |
| 2023-05-09 | 2,777 | 2,806 | 2,752 | 2,788 | 147,400 | 2,788 |
| 2023-05-08 | 2,812 | 2,840 | 2,773 | 2,779 | 117,200 | 2,779 |
| 2023-05-02 | 2,862 | 2,862 | 2,793 | 2,807 | 128,200 | 2,807 |
| 2023-05-01 | 2,833 | 2,868 | 2,812 | 2,862 | 87,600 | 2,862 |
| 2023-04-28 | 2,810 | 2,874 | 2,801 | 2,820 | 226,200 | 2,820 |
| 2023-04-27 | 2,759 | 2,796 | 2,748 | 2,784 | 137,600 | 2,784 |
| 2023-04-26 | 2,763 | 2,763 | 2,726 | 2,757 | 105,200 | 2,757 |
| 2023-04-25 | 2,780 | 2,817 | 2,780 | 2,789 | 76,700 | 2,789 |
| 2023-04-24 | 2,811 | 2,811 | 2,770 | 2,770 | 68,900 | 2,770 |
| 2023-04-21 | 2,780 | 2,819 | 2,764 | 2,797 | 132,100 | 2,797 |
| 2023-04-20 | 2,801 | 2,844 | 2,784 | 2,826 | 145,400 | 2,826 |
| 2023-04-19 | 2,772 | 2,790 | 2,737 | 2,787 | 137,500 | 2,787 |
| 2023-04-18 | 2,772 | 2,812 | 2,761 | 2,780 | 237,400 | 2,780 |
| 2023-04-17 | 2,753 | 2,758 | 2,717 | 2,734 | 156,800 | 2,734 |
| 2023-04-14 | 2,746 | 2,764 | 2,729 | 2,741 | 178,000 | 2,741 |
| 2023-04-13 | 2,734 | 2,746 | 2,715 | 2,740 | 148,700 | 2,740 |
| 2023-04-12 | 2,739 | 2,765 | 2,726 | 2,755 | 170,600 | 2,755 |
| 2023-04-11 | 2,783 | 2,785 | 2,723 | 2,730 | 146,000 | 2,730 |
| 2023-04-10 | 2,736 | 2,768 | 2,736 | 2,765 | 94,400 | 2,765 |
| 2023-04-07 | 2,684 | 2,734 | 2,681 | 2,724 | 93,700 | 2,724 |
| 2023-04-06 | 2,669 | 2,686 | 2,653 | 2,662 | 109,600 | 2,662 |
| 2023-04-05 | 2,682 | 2,694 | 2,666 | 2,677 | 114,700 | 2,677 |
| 2023-04-04 | 2,740 | 2,740 | 2,705 | 2,732 | 135,400 | 2,732 |
| 2023-04-03 | 2,705 | 2,759 | 2,689 | 2,744 | 154,700 | 2,744 |
| 2023-03-31 | 2,691 | 2,710 | 2,667 | 2,679 | 163,400 | 2,679 |
| 2023-03-30 | 2,680 | 2,697 | 2,639 | 2,679 | 131,200 | 2,679 |
| 2023-03-29 | 2,710 | 2,738 | 2,708 | 2,720 | 165,800 | 2,720 |
| 2023-03-28 | 2,712 | 2,722 | 2,675 | 2,704 | 116,200 | 2,704 |
| 2023-03-27 | 2,684 | 2,684 | 2,631 | 2,662 | 138,400 | 2,662 |
| 2023-03-24 | 2,629 | 2,683 | 2,625 | 2,667 | 95,400 | 2,667 |
| 2023-03-23 | 2,647 | 2,671 | 2,613 | 2,663 | 156,200 | 2,663 |
| 2023-03-22 | 2,720 | 2,736 | 2,687 | 2,692 | 204,200 | 2,692 |
| 2023-03-20 | 2,628 | 2,693 | 2,625 | 2,632 | 193,500 | 2,632 |
| 2023-03-17 | 2,690 | 2,712 | 2,643 | 2,673 | 202,800 | 2,673 |
| 2023-03-16 | 2,591 | 2,657 | 2,568 | 2,640 | 213,800 | 2,640 |
| 2023-03-15 | 2,688 | 2,733 | 2,651 | 2,673 | 301,000 | 2,673 |
| 2023-03-14 | 2,625 | 2,649 | 2,563 | 2,606 | 399,200 | 2,606 |
| 2023-03-13 | 2,844 | 2,844 | 2,706 | 2,762 | 273,800 | 2,762 |
| 2023-03-10 | 2,950 | 2,989 | 2,889 | 2,889 | 384,200 | 2,889 |
| 2023-03-09 | 2,946 | 3,010 | 2,928 | 2,990 | 129,200 | 2,990 |
| 2023-03-08 | 2,904 | 2,940 | 2,891 | 2,935 | 104,900 | 2,935 |
| 2023-03-07 | 2,887 | 2,906 | 2,861 | 2,900 | 97,000 | 2,900 |
| 2023-03-06 | 2,900 | 2,912 | 2,857 | 2,871 | 146,100 | 2,871 |
| 2023-03-03 | 2,898 | 2,909 | 2,885 | 2,900 | 119,200 | 2,900 |
| 2023-03-02 | 2,955 | 2,963 | 2,891 | 2,904 | 93,700 | 2,904 |
| 2023-03-01 | 2,907 | 2,963 | 2,900 | 2,946 | 130,300 | 2,946 |
| 2023-02-28 | 2,969 | 2,969 | 2,900 | 2,910 | 147,700 | 2,910 |
| 2023-02-27 | 2,932 | 2,979 | 2,932 | 2,969 | 81,700 | 2,969 |
| 2023-02-24 | 3,010 | 3,020 | 2,915 | 2,942 | 205,300 | 2,942 |
| 2023-02-22 | 2,972 | 3,015 | 2,944 | 2,995 | 333,300 | 2,995 |
| 2023-02-21 | 2,912 | 2,977 | 2,912 | 2,969 | 181,000 | 2,969 |
| 2023-02-20 | 2,890 | 2,911 | 2,873 | 2,908 | 91,300 | 2,908 |
| 2023-02-17 | 2,842 | 2,913 | 2,842 | 2,879 | 140,200 | 2,879 |
| 2023-02-16 | 2,862 | 2,891 | 2,847 | 2,860 | 128,200 | 2,860 |
| 2023-02-15 | 2,837 | 2,872 | 2,826 | 2,864 | 135,500 | 2,864 |
| 2023-02-14 | 2,839 | 2,852 | 2,799 | 2,824 | 60,100 | 2,824 |
| 2023-02-13 | 2,816 | 2,870 | 2,816 | 2,823 | 106,000 | 2,823 |
| 2023-02-10 | 2,787 | 2,850 | 2,787 | 2,825 | 140,300 | 2,825 |
| 2023-02-09 | 2,809 | 2,814 | 2,781 | 2,799 | 131,500 | 2,799 |
| 2023-02-08 | 2,801 | 2,835 | 2,785 | 2,823 | 126,500 | 2,823 |
| 2023-02-07 | 2,712 | 2,836 | 2,712 | 2,804 | 212,500 | 2,804 |
| 2023-02-06 | 2,725 | 2,728 | 2,669 | 2,710 | 155,300 | 2,710 |
| 2023-02-03 | 2,651 | 2,716 | 2,640 | 2,710 | 158,200 | 2,710 |
| 2023-02-02 | 2,697 | 2,715 | 2,671 | 2,677 | 147,500 | 2,677 |
| 2023-02-01 | 2,700 | 2,772 | 2,683 | 2,703 | 202,600 | 2,703 |
| 2023-01-31 | 2,778 | 2,778 | 2,678 | 2,696 | 394,500 | 2,696 |
| 2023-01-30 | 2,772 | 2,829 | 2,743 | 2,792 | 287,800 | 2,792 |
| 2023-01-27 | 2,761 | 2,810 | 2,745 | 2,807 | 175,400 | 2,807 |
| 2023-01-26 | 2,763 | 2,778 | 2,742 | 2,777 | 91,500 | 2,777 |
| 2023-01-25 | 2,796 | 2,809 | 2,747 | 2,749 | 113,600 | 2,749 |
| 2023-01-24 | 2,809 | 2,815 | 2,781 | 2,796 | 180,800 | 2,796 |
| 2023-01-23 | 2,790 | 2,854 | 2,758 | 2,807 | 271,500 | 2,807 |
| 2023-01-20 | 2,750 | 2,777 | 2,729 | 2,773 | 125,600 | 2,773 |
| 2023-01-19 | 2,793 | 2,827 | 2,737 | 2,749 | 171,700 | 2,749 |
| 2023-01-18 | 2,776 | 2,818 | 2,684 | 2,796 | 224,200 | 2,796 |
| 2023-01-17 | 2,850 | 2,856 | 2,755 | 2,776 | 234,800 | 2,776 |
| 2023-01-16 | 2,919 | 2,964 | 2,812 | 2,870 | 644,000 | 2,870 |
| 2023-01-13 | 2,730 | 2,980 | 2,727 | 2,946 | 792,400 | 2,946 |
| 2023-01-12 | 2,622 | 2,742 | 2,614 | 2,724 | 273,200 | 2,724 |
| 2023-01-11 | 2,610 | 2,625 | 2,604 | 2,620 | 55,300 | 2,620 |
| 2023-01-10 | 2,620 | 2,655 | 2,597 | 2,602 | 129,500 | 2,602 |
| 2023-01-06 | 2,590 | 2,633 | 2,561 | 2,610 | 140,600 | 2,610 |
| 2023-01-05 | 2,648 | 2,660 | 2,600 | 2,602 | 114,200 | 2,602 |
| 2023-01-04 | 2,660 | 2,703 | 2,612 | 2,686 | 175,400 | 2,686 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1986-07-28]1株→1.187株
