8370 (株)紀陽銀行 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 | 1,593 | 1,600 | 1,574 | 1,579 | 106,500 | 1,579 |
| 2023-12-28 | 1,565 | 1,594 | 1,563 | 1,592 | 95,000 | 1,592 |
| 2023-12-27 | 1,539 | 1,568 | 1,537 | 1,568 | 104,700 | 1,568 |
| 2023-12-26 | 1,537 | 1,544 | 1,525 | 1,537 | 103,600 | 1,537 |
| 2023-12-25 | 1,553 | 1,554 | 1,535 | 1,537 | 50,600 | 1,537 |
| 2023-12-22 | 1,511 | 1,536 | 1,511 | 1,536 | 105,000 | 1,536 |
| 2023-12-21 | 1,498 | 1,509 | 1,484 | 1,503 | 107,800 | 1,503 |
| 2023-12-20 | 1,503 | 1,522 | 1,499 | 1,510 | 128,200 | 1,510 |
| 2023-12-19 | 1,530 | 1,530 | 1,501 | 1,526 | 147,100 | 1,526 |
| 2023-12-18 | 1,518 | 1,528 | 1,477 | 1,524 | 184,600 | 1,524 |
| 2023-12-15 | 1,535 | 1,548 | 1,520 | 1,529 | 144,300 | 1,529 |
| 2023-12-14 | 1,584 | 1,590 | 1,525 | 1,531 | 134,800 | 1,531 |
| 2023-12-13 | 1,571 | 1,590 | 1,562 | 1,582 | 95,300 | 1,582 |
| 2023-12-12 | 1,572 | 1,572 | 1,533 | 1,561 | 184,800 | 1,561 |
| 2023-12-11 | 1,576 | 1,607 | 1,551 | 1,562 | 180,300 | 1,562 |
| 2023-12-08 | 1,568 | 1,608 | 1,566 | 1,580 | 228,200 | 1,580 |
| 2023-12-07 | 1,556 | 1,585 | 1,554 | 1,580 | 96,200 | 1,580 |
| 2023-12-06 | 1,555 | 1,587 | 1,553 | 1,584 | 155,900 | 1,584 |
| 2023-12-05 | 1,567 | 1,587 | 1,558 | 1,558 | 127,100 | 1,558 |
| 2023-12-04 | 1,576 | 1,590 | 1,556 | 1,585 | 115,900 | 1,585 |
| 2023-12-01 | 1,600 | 1,604 | 1,568 | 1,581 | 118,100 | 1,581 |
| 2023-11-30 | 1,589 | 1,599 | 1,578 | 1,591 | 173,100 | 1,591 |
| 2023-11-29 | 1,635 | 1,647 | 1,588 | 1,589 | 105,500 | 1,589 |
| 2023-11-28 | 1,626 | 1,645 | 1,618 | 1,643 | 124,300 | 1,643 |
| 2023-11-27 | 1,632 | 1,632 | 1,610 | 1,626 | 57,000 | 1,626 |
| 2023-11-24 | 1,620 | 1,630 | 1,612 | 1,624 | 86,400 | 1,624 |
| 2023-11-22 | 1,596 | 1,615 | 1,587 | 1,615 | 102,300 | 1,615 |
| 2023-11-21 | 1,576 | 1,605 | 1,574 | 1,596 | 74,100 | 1,596 |
| 2023-11-20 | 1,571 | 1,621 | 1,571 | 1,595 | 160,800 | 1,595 |
| 2023-11-17 | 1,541 | 1,577 | 1,532 | 1,573 | 108,300 | 1,573 |
| 2023-11-16 | 1,560 | 1,588 | 1,546 | 1,547 | 135,200 | 1,547 |
| 2023-11-15 | 1,560 | 1,580 | 1,550 | 1,572 | 158,000 | 1,572 |
| 2023-11-14 | 1,589 | 1,589 | 1,530 | 1,575 | 140,000 | 1,575 |
| 2023-11-13 | 1,522 | 1,544 | 1,520 | 1,527 | 98,700 | 1,527 |
| 2023-11-10 | 1,533 | 1,552 | 1,520 | 1,541 | 77,600 | 1,541 |
| 2023-11-09 | 1,517 | 1,541 | 1,489 | 1,535 | 118,800 | 1,535 |
| 2023-11-08 | 1,590 | 1,590 | 1,509 | 1,528 | 224,400 | 1,528 |
| 2023-11-07 | 1,594 | 1,618 | 1,588 | 1,592 | 104,500 | 1,592 |
| 2023-11-06 | 1,618 | 1,633 | 1,590 | 1,594 | 157,800 | 1,594 |
| 2023-11-02 | 1,636 | 1,648 | 1,586 | 1,616 | 154,200 | 1,616 |
| 2023-11-01 | 1,561 | 1,610 | 1,556 | 1,603 | 225,700 | 1,603 |
| 2023-10-31 | 1,520 | 1,549 | 1,494 | 1,548 | 149,400 | 1,548 |
| 2023-10-30 | 1,495 | 1,540 | 1,495 | 1,501 | 161,100 | 1,501 |
| 2023-10-27 | 1,480 | 1,502 | 1,467 | 1,502 | 85,900 | 1,502 |
| 2023-10-26 | 1,488 | 1,493 | 1,453 | 1,468 | 117,500 | 1,468 |
| 2023-10-25 | 1,460 | 1,492 | 1,457 | 1,479 | 98,300 | 1,479 |
| 2023-10-24 | 1,471 | 1,479 | 1,437 | 1,471 | 132,800 | 1,471 |
| 2023-10-23 | 1,478 | 1,499 | 1,475 | 1,475 | 66,000 | 1,475 |
| 2023-10-20 | 1,500 | 1,512 | 1,485 | 1,485 | 72,600 | 1,485 |
| 2023-10-19 | 1,493 | 1,510 | 1,482 | 1,500 | 73,900 | 1,500 |
| 2023-10-18 | 1,513 | 1,523 | 1,498 | 1,512 | 108,900 | 1,512 |
| 2023-10-17 | 1,490 | 1,505 | 1,483 | 1,493 | 81,200 | 1,493 |
| 2023-10-16 | 1,504 | 1,508 | 1,478 | 1,487 | 88,500 | 1,487 |
| 2023-10-13 | 1,529 | 1,553 | 1,501 | 1,507 | 123,600 | 1,507 |
| 2023-10-12 | 1,549 | 1,559 | 1,539 | 1,552 | 83,200 | 1,552 |
| 2023-10-11 | 1,566 | 1,568 | 1,548 | 1,554 | 77,400 | 1,554 |
| 2023-10-10 | 1,522 | 1,580 | 1,517 | 1,574 | 183,300 | 1,574 |
| 2023-10-06 | 1,511 | 1,524 | 1,498 | 1,517 | 108,000 | 1,517 |
| 2023-10-05 | 1,470 | 1,514 | 1,470 | 1,508 | 126,400 | 1,508 |
| 2023-10-04 | 1,497 | 1,502 | 1,468 | 1,470 | 209,600 | 1,470 |
| 2023-10-03 | 1,520 | 1,520 | 1,494 | 1,500 | 171,000 | 1,500 |
| 2023-10-02 | 1,520 | 1,545 | 1,515 | 1,520 | 151,300 | 1,520 |
| 2023-09-29 | 1,543 | 1,545 | 1,486 | 1,498 | 192,100 | 1,498 |
| 2023-09-28 | 1,558 | 1,562 | 1,534 | 1,547 | 183,000 | 1,547 |
| 2023-09-27 | 1,555 | 1,588 | 1,542 | 1,587 | 186,800 | 1,587 |
| 2023-09-26 | 1,561 | 1,575 | 1,551 | 1,559 | 127,200 | 1,559 |
| 2023-09-25 | 1,577 | 1,585 | 1,550 | 1,556 | 148,000 | 1,556 |
| 2023-09-22 | 1,555 | 1,594 | 1,536 | 1,584 | 151,600 | 1,584 |
| 2023-09-21 | 1,560 | 1,581 | 1,551 | 1,552 | 114,700 | 1,552 |
| 2023-09-20 | 1,615 | 1,618 | 1,561 | 1,564 | 144,200 | 1,564 |
| 2023-09-19 | 1,600 | 1,613 | 1,586 | 1,606 | 139,800 | 1,606 |
| 2023-09-15 | 1,612 | 1,643 | 1,597 | 1,605 | 192,900 | 1,605 |
| 2023-09-14 | 1,600 | 1,610 | 1,584 | 1,600 | 92,600 | 1,600 |
| 2023-09-13 | 1,599 | 1,602 | 1,577 | 1,587 | 98,400 | 1,587 |
| 2023-09-12 | 1,608 | 1,616 | 1,578 | 1,593 | 69,900 | 1,593 |
| 2023-09-11 | 1,533 | 1,609 | 1,533 | 1,603 | 202,400 | 1,603 |
| 2023-09-08 | 1,547 | 1,553 | 1,519 | 1,520 | 234,500 | 1,520 |
| 2023-09-07 | 1,566 | 1,576 | 1,560 | 1,564 | 96,000 | 1,564 |
| 2023-09-06 | 1,549 | 1,572 | 1,545 | 1,567 | 88,100 | 1,567 |
| 2023-09-05 | 1,573 | 1,577 | 1,531 | 1,543 | 128,300 | 1,543 |
| 2023-09-04 | 1,537 | 1,562 | 1,535 | 1,562 | 131,000 | 1,562 |
| 2023-09-01 | 1,516 | 1,532 | 1,514 | 1,529 | 106,900 | 1,529 |
| 2023-08-31 | 1,511 | 1,519 | 1,506 | 1,512 | 86,600 | 1,512 |
| 2023-08-30 | 1,495 | 1,518 | 1,495 | 1,516 | 116,400 | 1,516 |
| 2023-08-29 | 1,488 | 1,495 | 1,478 | 1,487 | 108,200 | 1,487 |
| 2023-08-28 | 1,493 | 1,499 | 1,484 | 1,484 | 56,100 | 1,484 |
| 2023-08-25 | 1,475 | 1,483 | 1,470 | 1,479 | 54,000 | 1,479 |
| 2023-08-24 | 1,467 | 1,490 | 1,467 | 1,488 | 67,600 | 1,488 |
| 2023-08-23 | 1,459 | 1,467 | 1,456 | 1,467 | 45,900 | 1,467 |
| 2023-08-22 | 1,449 | 1,471 | 1,447 | 1,471 | 75,800 | 1,471 |
| 2023-08-21 | 1,463 | 1,463 | 1,444 | 1,444 | 90,300 | 1,444 |
| 2023-08-18 | 1,488 | 1,488 | 1,446 | 1,452 | 167,300 | 1,452 |
| 2023-08-17 | 1,456 | 1,476 | 1,446 | 1,476 | 133,800 | 1,476 |
| 2023-08-16 | 1,476 | 1,476 | 1,457 | 1,457 | 120,900 | 1,457 |
| 2023-08-15 | 1,504 | 1,504 | 1,491 | 1,498 | 46,900 | 1,498 |
| 2023-08-14 | 1,515 | 1,521 | 1,488 | 1,494 | 95,500 | 1,494 |
| 2023-08-10 | 1,485 | 1,497 | 1,471 | 1,495 | 131,300 | 1,495 |
| 2023-08-09 | 1,470 | 1,482 | 1,462 | 1,480 | 112,300 | 1,480 |
| 2023-08-08 | 1,470 | 1,478 | 1,462 | 1,473 | 79,900 | 1,473 |
| 2023-08-07 | 1,455 | 1,469 | 1,439 | 1,465 | 97,000 | 1,465 |
| 2023-08-04 | 1,447 | 1,466 | 1,447 | 1,456 | 82,500 | 1,456 |
| 2023-08-03 | 1,476 | 1,477 | 1,447 | 1,447 | 181,200 | 1,447 |
| 2023-08-02 | 1,488 | 1,492 | 1,476 | 1,478 | 147,600 | 1,478 |
| 2023-08-01 | 1,527 | 1,527 | 1,494 | 1,494 | 136,400 | 1,494 |
| 2023-07-31 | 1,521 | 1,534 | 1,508 | 1,525 | 168,600 | 1,525 |
| 2023-07-28 | 1,465 | 1,503 | 1,458 | 1,500 | 240,100 | 1,500 |
| 2023-07-27 | 1,449 | 1,468 | 1,449 | 1,468 | 67,300 | 1,468 |
| 2023-07-26 | 1,450 | 1,456 | 1,444 | 1,449 | 51,700 | 1,449 |
| 2023-07-25 | 1,465 | 1,465 | 1,446 | 1,450 | 74,100 | 1,450 |
| 2023-07-24 | 1,455 | 1,461 | 1,443 | 1,447 | 103,100 | 1,447 |
| 2023-07-21 | 1,470 | 1,476 | 1,451 | 1,451 | 82,000 | 1,451 |
| 2023-07-20 | 1,484 | 1,492 | 1,462 | 1,463 | 49,500 | 1,463 |
| 2023-07-19 | 1,488 | 1,493 | 1,468 | 1,480 | 114,500 | 1,480 |
| 2023-07-18 | 1,450 | 1,489 | 1,444 | 1,466 | 110,800 | 1,466 |
| 2023-07-14 | 1,463 | 1,463 | 1,445 | 1,448 | 104,000 | 1,448 |
| 2023-07-13 | 1,466 | 1,475 | 1,450 | 1,453 | 103,600 | 1,453 |
| 2023-07-12 | 1,479 | 1,479 | 1,463 | 1,465 | 87,700 | 1,465 |
| 2023-07-11 | 1,478 | 1,478 | 1,462 | 1,462 | 78,200 | 1,462 |
| 2023-07-10 | 1,490 | 1,500 | 1,466 | 1,467 | 102,200 | 1,467 |
| 2023-07-07 | 1,460 | 1,498 | 1,458 | 1,478 | 113,900 | 1,478 |
| 2023-07-06 | 1,489 | 1,495 | 1,469 | 1,471 | 111,300 | 1,471 |
| 2023-07-05 | 1,491 | 1,515 | 1,485 | 1,492 | 113,800 | 1,492 |
| 2023-07-04 | 1,471 | 1,505 | 1,471 | 1,505 | 150,100 | 1,505 |
| 2023-07-03 | 1,477 | 1,480 | 1,468 | 1,471 | 61,800 | 1,471 |
| 2023-06-30 | 1,490 | 1,491 | 1,465 | 1,476 | 106,100 | 1,476 |
| 2023-06-29 | 1,492 | 1,499 | 1,469 | 1,478 | 84,000 | 1,478 |
| 2023-06-28 | 1,462 | 1,491 | 1,462 | 1,489 | 156,900 | 1,489 |
| 2023-06-27 | 1,451 | 1,459 | 1,448 | 1,455 | 69,800 | 1,455 |
| 2023-06-26 | 1,466 | 1,471 | 1,450 | 1,451 | 57,200 | 1,451 |
| 2023-06-23 | 1,481 | 1,488 | 1,464 | 1,472 | 86,700 | 1,472 |
| 2023-06-22 | 1,467 | 1,481 | 1,461 | 1,478 | 82,500 | 1,478 |
| 2023-06-21 | 1,446 | 1,468 | 1,445 | 1,463 | 94,800 | 1,463 |
| 2023-06-20 | 1,463 | 1,463 | 1,438 | 1,450 | 137,300 | 1,450 |
| 2023-06-19 | 1,454 | 1,467 | 1,448 | 1,460 | 80,900 | 1,460 |
| 2023-06-16 | 1,455 | 1,473 | 1,445 | 1,449 | 162,300 | 1,449 |
| 2023-06-15 | 1,468 | 1,472 | 1,453 | 1,457 | 154,200 | 1,457 |
| 2023-06-14 | 1,494 | 1,494 | 1,469 | 1,469 | 121,900 | 1,469 |
| 2023-06-13 | 1,481 | 1,486 | 1,466 | 1,466 | 158,500 | 1,466 |
| 2023-06-12 | 1,495 | 1,503 | 1,484 | 1,484 | 62,500 | 1,484 |
| 2023-06-09 | 1,499 | 1,500 | 1,481 | 1,494 | 247,400 | 1,494 |
| 2023-06-08 | 1,513 | 1,532 | 1,492 | 1,496 | 114,300 | 1,496 |
| 2023-06-07 | 1,549 | 1,549 | 1,507 | 1,507 | 147,500 | 1,507 |
| 2023-06-06 | 1,530 | 1,531 | 1,503 | 1,527 | 88,300 | 1,527 |
| 2023-06-05 | 1,557 | 1,575 | 1,532 | 1,553 | 112,400 | 1,553 |
| 2023-06-02 | 1,500 | 1,535 | 1,500 | 1,535 | 83,700 | 1,535 |
| 2023-06-01 | 1,481 | 1,500 | 1,473 | 1,493 | 109,100 | 1,493 |
| 2023-05-31 | 1,479 | 1,497 | 1,475 | 1,479 | 290,000 | 1,479 |
| 2023-05-30 | 1,500 | 1,506 | 1,491 | 1,495 | 84,700 | 1,495 |
| 2023-05-29 | 1,520 | 1,531 | 1,506 | 1,513 | 94,500 | 1,513 |
| 2023-05-26 | 1,534 | 1,536 | 1,515 | 1,516 | 93,400 | 1,516 |
| 2023-05-25 | 1,533 | 1,562 | 1,526 | 1,535 | 85,200 | 1,535 |
| 2023-05-24 | 1,557 | 1,578 | 1,546 | 1,546 | 68,000 | 1,546 |
| 2023-05-23 | 1,593 | 1,593 | 1,551 | 1,561 | 113,100 | 1,561 |
| 2023-05-22 | 1,620 | 1,626 | 1,578 | 1,582 | 88,400 | 1,582 |
| 2023-05-19 | 1,666 | 1,671 | 1,615 | 1,620 | 70,000 | 1,620 |
| 2023-05-18 | 1,681 | 1,696 | 1,659 | 1,669 | 136,700 | 1,669 |
| 2023-05-17 | 1,637 | 1,672 | 1,626 | 1,658 | 129,900 | 1,658 |
| 2023-05-16 | 1,638 | 1,644 | 1,620 | 1,642 | 107,400 | 1,642 |
| 2023-05-15 | 1,647 | 1,678 | 1,610 | 1,618 | 109,700 | 1,618 |
| 2023-05-12 | 1,640 | 1,642 | 1,600 | 1,617 | 116,900 | 1,617 |
| 2023-05-11 | 1,611 | 1,634 | 1,611 | 1,634 | 59,300 | 1,634 |
| 2023-05-10 | 1,619 | 1,630 | 1,605 | 1,629 | 92,200 | 1,629 |
| 2023-05-09 | 1,600 | 1,615 | 1,567 | 1,614 | 147,600 | 1,614 |
| 2023-05-08 | 1,569 | 1,591 | 1,568 | 1,574 | 80,200 | 1,574 |
| 2023-05-02 | 1,600 | 1,601 | 1,578 | 1,589 | 86,000 | 1,589 |
| 2023-05-01 | 1,591 | 1,595 | 1,563 | 1,594 | 75,100 | 1,594 |
| 2023-04-28 | 1,579 | 1,593 | 1,561 | 1,580 | 120,000 | 1,580 |
| 2023-04-27 | 1,539 | 1,554 | 1,534 | 1,554 | 84,400 | 1,554 |
| 2023-04-26 | 1,555 | 1,556 | 1,531 | 1,539 | 76,000 | 1,539 |
| 2023-04-25 | 1,568 | 1,587 | 1,566 | 1,574 | 90,700 | 1,574 |
| 2023-04-24 | 1,577 | 1,581 | 1,557 | 1,557 | 78,300 | 1,557 |
| 2023-04-21 | 1,565 | 1,589 | 1,552 | 1,569 | 64,800 | 1,569 |
| 2023-04-20 | 1,554 | 1,585 | 1,554 | 1,573 | 91,500 | 1,573 |
| 2023-04-19 | 1,555 | 1,555 | 1,530 | 1,554 | 104,400 | 1,554 |
| 2023-04-18 | 1,539 | 1,576 | 1,539 | 1,555 | 120,600 | 1,555 |
| 2023-04-17 | 1,516 | 1,529 | 1,506 | 1,522 | 64,400 | 1,522 |
| 2023-04-14 | 1,515 | 1,527 | 1,505 | 1,520 | 103,400 | 1,520 |
| 2023-04-13 | 1,497 | 1,511 | 1,490 | 1,510 | 82,800 | 1,510 |
| 2023-04-12 | 1,515 | 1,535 | 1,513 | 1,514 | 64,100 | 1,514 |
| 2023-04-11 | 1,540 | 1,540 | 1,508 | 1,516 | 86,900 | 1,516 |
| 2023-04-10 | 1,531 | 1,538 | 1,515 | 1,518 | 42,300 | 1,518 |
| 2023-04-07 | 1,494 | 1,533 | 1,485 | 1,522 | 84,900 | 1,522 |
| 2023-04-06 | 1,479 | 1,505 | 1,476 | 1,490 | 86,300 | 1,490 |
| 2023-04-05 | 1,518 | 1,527 | 1,503 | 1,508 | 87,700 | 1,508 |
| 2023-04-04 | 1,531 | 1,556 | 1,517 | 1,554 | 117,100 | 1,554 |
| 2023-04-03 | 1,514 | 1,545 | 1,511 | 1,539 | 104,200 | 1,539 |
| 2023-03-31 | 1,511 | 1,518 | 1,482 | 1,484 | 164,000 | 1,484 |
| 2023-03-30 | 1,509 | 1,511 | 1,485 | 1,503 | 147,900 | 1,503 |
| 2023-03-29 | 1,496 | 1,530 | 1,494 | 1,523 | 188,800 | 1,523 |
| 2023-03-28 | 1,487 | 1,493 | 1,470 | 1,481 | 86,100 | 1,481 |
| 2023-03-27 | 1,486 | 1,486 | 1,460 | 1,470 | 69,700 | 1,470 |
| 2023-03-24 | 1,454 | 1,480 | 1,443 | 1,475 | 97,200 | 1,475 |
| 2023-03-23 | 1,463 | 1,475 | 1,453 | 1,472 | 73,600 | 1,472 |
| 2023-03-22 | 1,500 | 1,527 | 1,486 | 1,493 | 179,200 | 1,493 |
| 2023-03-20 | 1,457 | 1,482 | 1,450 | 1,456 | 107,300 | 1,456 |
| 2023-03-17 | 1,493 | 1,495 | 1,458 | 1,487 | 126,900 | 1,487 |
| 2023-03-16 | 1,451 | 1,475 | 1,438 | 1,463 | 228,700 | 1,463 |
| 2023-03-15 | 1,490 | 1,515 | 1,478 | 1,507 | 209,400 | 1,507 |
| 2023-03-14 | 1,500 | 1,504 | 1,440 | 1,459 | 410,300 | 1,459 |
| 2023-03-13 | 1,610 | 1,610 | 1,544 | 1,573 | 311,400 | 1,573 |
| 2023-03-10 | 1,690 | 1,706 | 1,624 | 1,624 | 305,900 | 1,624 |
| 2023-03-09 | 1,682 | 1,726 | 1,681 | 1,713 | 143,500 | 1,713 |
| 2023-03-08 | 1,657 | 1,684 | 1,654 | 1,682 | 103,500 | 1,682 |
| 2023-03-07 | 1,637 | 1,659 | 1,630 | 1,658 | 134,400 | 1,658 |
| 2023-03-06 | 1,643 | 1,643 | 1,623 | 1,632 | 102,900 | 1,632 |
| 2023-03-03 | 1,636 | 1,647 | 1,628 | 1,641 | 126,600 | 1,641 |
| 2023-03-02 | 1,670 | 1,670 | 1,620 | 1,630 | 110,000 | 1,630 |
| 2023-03-01 | 1,628 | 1,670 | 1,623 | 1,662 | 129,800 | 1,662 |
| 2023-02-28 | 1,650 | 1,650 | 1,613 | 1,630 | 103,800 | 1,630 |
| 2023-02-27 | 1,612 | 1,644 | 1,612 | 1,644 | 46,600 | 1,644 |
| 2023-02-24 | 1,644 | 1,661 | 1,616 | 1,626 | 111,700 | 1,626 |
| 2023-02-22 | 1,642 | 1,653 | 1,631 | 1,638 | 76,000 | 1,638 |
| 2023-02-21 | 1,620 | 1,657 | 1,620 | 1,649 | 52,200 | 1,649 |
| 2023-02-20 | 1,625 | 1,627 | 1,616 | 1,621 | 48,100 | 1,621 |
| 2023-02-17 | 1,616 | 1,630 | 1,616 | 1,616 | 48,100 | 1,616 |
| 2023-02-16 | 1,651 | 1,654 | 1,627 | 1,632 | 45,300 | 1,632 |
| 2023-02-15 | 1,639 | 1,649 | 1,626 | 1,637 | 43,000 | 1,637 |
| 2023-02-14 | 1,636 | 1,647 | 1,625 | 1,633 | 30,500 | 1,633 |
| 2023-02-13 | 1,624 | 1,653 | 1,615 | 1,616 | 54,100 | 1,616 |
| 2023-02-10 | 1,599 | 1,647 | 1,599 | 1,624 | 59,100 | 1,624 |
| 2023-02-09 | 1,636 | 1,648 | 1,609 | 1,609 | 71,600 | 1,609 |
| 2023-02-08 | 1,606 | 1,634 | 1,604 | 1,629 | 45,800 | 1,629 |
| 2023-02-07 | 1,589 | 1,631 | 1,579 | 1,606 | 97,200 | 1,606 |
| 2023-02-06 | 1,593 | 1,611 | 1,538 | 1,571 | 123,400 | 1,571 |
| 2023-02-03 | 1,610 | 1,625 | 1,590 | 1,594 | 98,600 | 1,594 |
| 2023-02-02 | 1,621 | 1,635 | 1,604 | 1,621 | 75,100 | 1,621 |
| 2023-02-01 | 1,660 | 1,678 | 1,615 | 1,619 | 77,500 | 1,619 |
| 2023-01-31 | 1,675 | 1,675 | 1,639 | 1,644 | 94,500 | 1,644 |
| 2023-01-30 | 1,622 | 1,672 | 1,622 | 1,653 | 128,600 | 1,653 |
| 2023-01-27 | 1,602 | 1,633 | 1,582 | 1,625 | 80,800 | 1,625 |
| 2023-01-26 | 1,598 | 1,605 | 1,581 | 1,598 | 60,200 | 1,598 |
| 2023-01-25 | 1,603 | 1,624 | 1,584 | 1,591 | 92,700 | 1,591 |
| 2023-01-24 | 1,594 | 1,635 | 1,592 | 1,626 | 119,600 | 1,626 |
| 2023-01-23 | 1,598 | 1,608 | 1,571 | 1,582 | 95,500 | 1,582 |
| 2023-01-20 | 1,563 | 1,586 | 1,545 | 1,584 | 52,300 | 1,584 |
| 2023-01-19 | 1,579 | 1,595 | 1,563 | 1,563 | 110,700 | 1,563 |
| 2023-01-18 | 1,574 | 1,598 | 1,538 | 1,594 | 123,800 | 1,594 |
| 2023-01-17 | 1,607 | 1,610 | 1,558 | 1,571 | 132,100 | 1,571 |
| 2023-01-16 | 1,645 | 1,653 | 1,595 | 1,604 | 208,700 | 1,604 |
| 2023-01-13 | 1,566 | 1,659 | 1,566 | 1,649 | 322,300 | 1,649 |
| 2023-01-12 | 1,533 | 1,577 | 1,530 | 1,563 | 127,800 | 1,563 |
| 2023-01-11 | 1,510 | 1,529 | 1,504 | 1,527 | 59,900 | 1,527 |
| 2023-01-10 | 1,537 | 1,544 | 1,505 | 1,506 | 72,600 | 1,506 |
| 2023-01-06 | 1,538 | 1,555 | 1,523 | 1,525 | 72,400 | 1,525 |
| 2023-01-05 | 1,559 | 1,575 | 1,540 | 1,555 | 115,000 | 1,555 |
| 2023-01-04 | 1,584 | 1,584 | 1,539 | 1,572 | 116,900 | 1,572 |
分割・併合履歴 ： [1989-09-26]1株→1.08株 [1988-03-28]1株→1.03株 [1985-07-27]1株→1.324株
