8377 (株)ほくほくフィナンシャルグループ 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 | 1,529 | 1,541 | 1,509.5 | 1,523.5 | 220,800 | 1,523.50 |
| 2023-12-28 | 1,511 | 1,525.5 | 1,507.5 | 1,525.5 | 206,700 | 1,525.50 |
| 2023-12-27 | 1,520 | 1,531.5 | 1,510.5 | 1,529 | 238,600 | 1,529 |
| 2023-12-26 | 1,520 | 1,523 | 1,496 | 1,511.5 | 220,600 | 1,511.50 |
| 2023-12-25 | 1,529 | 1,529.5 | 1,505.5 | 1,515 | 121,400 | 1,515 |
| 2023-12-22 | 1,491 | 1,506.5 | 1,482.5 | 1,499.5 | 301,400 | 1,499.50 |
| 2023-12-21 | 1,497.5 | 1,505 | 1,474.5 | 1,480 | 355,200 | 1,480 |
| 2023-12-20 | 1,518 | 1,532.5 | 1,503.5 | 1,521 | 329,200 | 1,521 |
| 2023-12-19 | 1,537 | 1,549.5 | 1,513 | 1,534 | 335,100 | 1,534 |
| 2023-12-18 | 1,530 | 1,542.5 | 1,486.5 | 1,532 | 474,900 | 1,532 |
| 2023-12-15 | 1,545.5 | 1,571.5 | 1,536.5 | 1,552 | 500,200 | 1,552 |
| 2023-12-14 | 1,609 | 1,618.5 | 1,545.5 | 1,553.5 | 441,900 | 1,553.50 |
| 2023-12-13 | 1,567.5 | 1,622.5 | 1,567.5 | 1,609 | 401,000 | 1,609 |
| 2023-12-12 | 1,587.5 | 1,587.5 | 1,555.5 | 1,561 | 289,000 | 1,561 |
| 2023-12-11 | 1,618 | 1,622.5 | 1,569 | 1,581.5 | 445,200 | 1,581.50 |
| 2023-12-08 | 1,590.5 | 1,633 | 1,588 | 1,601.5 | 425,400 | 1,601.50 |
| 2023-12-07 | 1,554 | 1,604 | 1,553 | 1,603.5 | 321,200 | 1,603.50 |
| 2023-12-06 | 1,561 | 1,588 | 1,561 | 1,587 | 290,300 | 1,587 |
| 2023-12-05 | 1,575 | 1,587 | 1,556 | 1,557.5 | 250,700 | 1,557.50 |
| 2023-12-04 | 1,567.5 | 1,587.5 | 1,550 | 1,577 | 321,900 | 1,577 |
| 2023-12-01 | 1,580.5 | 1,593 | 1,561.5 | 1,585 | 407,300 | 1,585 |
| 2023-11-30 | 1,561.5 | 1,577.5 | 1,555 | 1,568 | 389,200 | 1,568 |
| 2023-11-29 | 1,610 | 1,629.5 | 1,557.5 | 1,557.5 | 373,300 | 1,557.50 |
| 2023-11-28 | 1,638 | 1,656 | 1,616 | 1,625.5 | 271,800 | 1,625.50 |
| 2023-11-27 | 1,633.5 | 1,649 | 1,612 | 1,641.5 | 283,400 | 1,641.50 |
| 2023-11-24 | 1,627 | 1,638 | 1,613 | 1,635 | 220,300 | 1,635 |
| 2023-11-22 | 1,598 | 1,627 | 1,595 | 1,616.5 | 178,200 | 1,616.50 |
| 2023-11-21 | 1,608 | 1,623 | 1,598.5 | 1,602 | 371,100 | 1,602 |
| 2023-11-20 | 1,623 | 1,664 | 1,610.5 | 1,616 | 380,300 | 1,616 |
| 2023-11-17 | 1,590 | 1,626 | 1,581.5 | 1,624 | 417,200 | 1,624 |
| 2023-11-16 | 1,639 | 1,643.5 | 1,594 | 1,594 | 602,600 | 1,594 |
| 2023-11-15 | 1,671.5 | 1,672 | 1,612.5 | 1,621 | 466,800 | 1,621 |
| 2023-11-14 | 1,687 | 1,687 | 1,630 | 1,649 | 433,000 | 1,649 |
| 2023-11-13 | 1,680 | 1,688.5 | 1,619 | 1,659.5 | 549,500 | 1,659.50 |
| 2023-11-10 | 1,681 | 1,719 | 1,669 | 1,713.5 | 402,700 | 1,713.50 |
| 2023-11-09 | 1,633.5 | 1,702.5 | 1,612.5 | 1,690 | 584,300 | 1,690 |
| 2023-11-08 | 1,751 | 1,759 | 1,623 | 1,648 | 921,000 | 1,648 |
| 2023-11-07 | 1,786 | 1,805 | 1,754 | 1,756 | 472,600 | 1,756 |
| 2023-11-06 | 1,839.5 | 1,855 | 1,783 | 1,785.5 | 555,500 | 1,785.50 |
| 2023-11-02 | 1,865.5 | 1,898 | 1,812 | 1,836.5 | 865,800 | 1,836.50 |
| 2023-11-01 | 1,777.5 | 1,834 | 1,766 | 1,830 | 964,300 | 1,830 |
| 2023-10-31 | 1,726.5 | 1,780.5 | 1,690 | 1,748.5 | 1,224,300 | 1,748.50 |
| 2023-10-30 | 1,654 | 1,678.5 | 1,638.5 | 1,651.5 | 874,500 | 1,651.50 |
| 2023-10-27 | 1,636.5 | 1,675 | 1,622.5 | 1,675 | 493,500 | 1,675 |
| 2023-10-26 | 1,654 | 1,660.5 | 1,606.5 | 1,624.5 | 473,900 | 1,624.50 |
| 2023-10-25 | 1,643 | 1,665 | 1,631.5 | 1,645 | 554,600 | 1,645 |
| 2023-10-24 | 1,640 | 1,649.5 | 1,589 | 1,639 | 536,400 | 1,639 |
| 2023-10-23 | 1,652 | 1,680 | 1,647 | 1,649.5 | 492,300 | 1,649.50 |
| 2023-10-20 | 1,681 | 1,700 | 1,638 | 1,652 | 509,700 | 1,652 |
| 2023-10-19 | 1,685.5 | 1,720.5 | 1,668.5 | 1,686 | 394,100 | 1,686 |
| 2023-10-18 | 1,690.5 | 1,738.5 | 1,682 | 1,703.5 | 664,600 | 1,703.50 |
| 2023-10-17 | 1,666.5 | 1,676.5 | 1,642 | 1,665.5 | 319,400 | 1,665.50 |
| 2023-10-16 | 1,644.5 | 1,666.5 | 1,616 | 1,653 | 662,500 | 1,653 |
| 2023-10-13 | 1,717 | 1,741 | 1,670.5 | 1,676 | 451,600 | 1,676 |
| 2023-10-12 | 1,727.5 | 1,744 | 1,718 | 1,738.5 | 495,700 | 1,738.50 |
| 2023-10-11 | 1,703 | 1,734.5 | 1,684 | 1,713 | 537,300 | 1,713 |
| 2023-10-10 | 1,679.5 | 1,715 | 1,662 | 1,715 | 695,700 | 1,715 |
| 2023-10-06 | 1,622.5 | 1,667.5 | 1,607 | 1,653.5 | 396,900 | 1,653.50 |
| 2023-10-05 | 1,573 | 1,635 | 1,561.5 | 1,626.5 | 526,800 | 1,626.50 |
| 2023-10-04 | 1,587 | 1,593 | 1,542.5 | 1,552.5 | 727,100 | 1,552.50 |
| 2023-10-03 | 1,634 | 1,638 | 1,605 | 1,620 | 503,900 | 1,620 |
| 2023-10-02 | 1,630 | 1,706.5 | 1,622 | 1,650.5 | 911,900 | 1,650.50 |
| 2023-09-29 | 1,638 | 1,649.5 | 1,586.5 | 1,600.5 | 789,600 | 1,600.50 |
| 2023-09-28 | 1,656 | 1,684 | 1,642.5 | 1,655 | 596,700 | 1,655 |
| 2023-09-27 | 1,631.5 | 1,660.5 | 1,618 | 1,660.5 | 644,000 | 1,660.50 |
| 2023-09-26 | 1,642 | 1,669.5 | 1,628 | 1,649.5 | 700,400 | 1,649.50 |
| 2023-09-25 | 1,632 | 1,634.5 | 1,603 | 1,620 | 623,100 | 1,620 |
| 2023-09-22 | 1,607.5 | 1,665 | 1,597.5 | 1,648 | 689,100 | 1,648 |
| 2023-09-21 | 1,594 | 1,640.5 | 1,591.5 | 1,621 | 565,600 | 1,621 |
| 2023-09-20 | 1,625 | 1,645.5 | 1,588 | 1,600.5 | 799,200 | 1,600.50 |
| 2023-09-19 | 1,588 | 1,618 | 1,584.5 | 1,614.5 | 663,600 | 1,614.50 |
| 2023-09-15 | 1,576 | 1,635 | 1,571.5 | 1,590.5 | 1,200,500 | 1,590.50 |
| 2023-09-14 | 1,556 | 1,572 | 1,532 | 1,560.5 | 675,800 | 1,560.50 |
| 2023-09-13 | 1,509.5 | 1,547.5 | 1,507 | 1,536 | 922,900 | 1,536 |
| 2023-09-12 | 1,471.5 | 1,484.5 | 1,459.5 | 1,479.5 | 505,600 | 1,479.50 |
| 2023-09-11 | 1,407.5 | 1,461.5 | 1,403 | 1,461.5 | 447,700 | 1,461.50 |
| 2023-09-08 | 1,396.5 | 1,411.5 | 1,386 | 1,392.5 | 651,100 | 1,392.50 |
| 2023-09-07 | 1,407 | 1,425 | 1,396 | 1,415.5 | 263,600 | 1,415.50 |
| 2023-09-06 | 1,381 | 1,413 | 1,381 | 1,403 | 353,500 | 1,403 |
| 2023-09-05 | 1,387.5 | 1,387.5 | 1,347 | 1,375.5 | 360,200 | 1,375.50 |
| 2023-09-04 | 1,343.5 | 1,365 | 1,340.5 | 1,365 | 342,700 | 1,365 |
| 2023-09-01 | 1,321.5 | 1,341 | 1,316 | 1,331.5 | 248,000 | 1,331.50 |
| 2023-08-31 | 1,317.5 | 1,332.5 | 1,311.5 | 1,320 | 318,300 | 1,320 |
| 2023-08-30 | 1,292 | 1,327 | 1,290 | 1,321 | 381,600 | 1,321 |
| 2023-08-29 | 1,293 | 1,296 | 1,278 | 1,289 | 165,600 | 1,289 |
| 2023-08-28 | 1,287 | 1,294 | 1,284.5 | 1,292 | 147,600 | 1,292 |
| 2023-08-25 | 1,280 | 1,286.5 | 1,267.5 | 1,277.5 | 176,900 | 1,277.50 |
| 2023-08-24 | 1,251.5 | 1,282 | 1,251.5 | 1,280 | 224,000 | 1,280 |
| 2023-08-23 | 1,248 | 1,260 | 1,244.5 | 1,260 | 171,500 | 1,260 |
| 2023-08-22 | 1,226 | 1,261 | 1,221.5 | 1,260 | 296,100 | 1,260 |
| 2023-08-21 | 1,230 | 1,237 | 1,219.5 | 1,220.5 | 178,300 | 1,220.50 |
| 2023-08-18 | 1,244.5 | 1,247 | 1,219.5 | 1,226 | 226,600 | 1,226 |
| 2023-08-17 | 1,215 | 1,240 | 1,205 | 1,239.5 | 292,000 | 1,239.50 |
| 2023-08-16 | 1,223 | 1,236 | 1,214.5 | 1,224 | 285,500 | 1,224 |
| 2023-08-15 | 1,249.5 | 1,258.5 | 1,242.5 | 1,252.5 | 219,300 | 1,252.50 |
| 2023-08-14 | 1,273.5 | 1,274 | 1,250 | 1,251 | 242,000 | 1,251 |
| 2023-08-10 | 1,231.5 | 1,251.5 | 1,231 | 1,247.5 | 352,700 | 1,247.50 |
| 2023-08-09 | 1,256 | 1,256 | 1,232.5 | 1,236.5 | 336,400 | 1,236.50 |
| 2023-08-08 | 1,238 | 1,252.5 | 1,233.5 | 1,249 | 234,200 | 1,249 |
| 2023-08-07 | 1,224 | 1,243.5 | 1,221 | 1,234.5 | 298,500 | 1,234.50 |
| 2023-08-04 | 1,197 | 1,231 | 1,197 | 1,223.5 | 241,600 | 1,223.50 |
| 2023-08-03 | 1,212.5 | 1,213 | 1,195 | 1,197 | 342,100 | 1,197 |
| 2023-08-02 | 1,225 | 1,234 | 1,208 | 1,214 | 319,700 | 1,214 |
| 2023-08-01 | 1,271 | 1,274.5 | 1,239 | 1,241.5 | 387,500 | 1,241.50 |
| 2023-07-31 | 1,269 | 1,283.5 | 1,248.5 | 1,271 | 542,700 | 1,271 |
| 2023-07-28 | 1,198.5 | 1,248 | 1,190 | 1,245.5 | 691,900 | 1,245.50 |
| 2023-07-27 | 1,175 | 1,196 | 1,172.5 | 1,196 | 219,400 | 1,196 |
| 2023-07-26 | 1,175 | 1,179.5 | 1,166.5 | 1,174.5 | 183,800 | 1,174.50 |
| 2023-07-25 | 1,177 | 1,189.5 | 1,173 | 1,180.5 | 265,600 | 1,180.50 |
| 2023-07-24 | 1,169 | 1,182 | 1,162.5 | 1,170 | 212,200 | 1,170 |
| 2023-07-21 | 1,199 | 1,201.5 | 1,179 | 1,186.5 | 282,000 | 1,186.50 |
| 2023-07-20 | 1,208 | 1,211.5 | 1,189 | 1,191 | 184,700 | 1,191 |
| 2023-07-19 | 1,210 | 1,217 | 1,194 | 1,202 | 338,500 | 1,202 |
| 2023-07-18 | 1,178 | 1,206.5 | 1,173.5 | 1,186.5 | 426,200 | 1,186.50 |
| 2023-07-14 | 1,193.5 | 1,194 | 1,172 | 1,174.5 | 342,200 | 1,174.50 |
| 2023-07-13 | 1,200 | 1,206 | 1,186 | 1,189.5 | 292,100 | 1,189.50 |
| 2023-07-12 | 1,200 | 1,202 | 1,184.5 | 1,192.5 | 279,400 | 1,192.50 |
| 2023-07-11 | 1,207 | 1,210 | 1,179.5 | 1,184.5 | 374,800 | 1,184.50 |
| 2023-07-10 | 1,223.5 | 1,241 | 1,203 | 1,210.5 | 443,500 | 1,210.50 |
| 2023-07-07 | 1,186 | 1,227 | 1,180 | 1,211.5 | 626,700 | 1,211.50 |
| 2023-07-06 | 1,200.5 | 1,207.5 | 1,190 | 1,192 | 460,700 | 1,192 |
| 2023-07-05 | 1,202 | 1,217.5 | 1,187.5 | 1,204 | 486,900 | 1,204 |
| 2023-07-04 | 1,184.5 | 1,206 | 1,176 | 1,202 | 661,300 | 1,202 |
| 2023-07-03 | 1,145 | 1,178.5 | 1,145 | 1,171.5 | 387,000 | 1,171.50 |
| 2023-06-30 | 1,159.5 | 1,169.5 | 1,143.5 | 1,149.5 | 360,100 | 1,149.50 |
| 2023-06-29 | 1,166 | 1,172.5 | 1,145.5 | 1,157.5 | 210,000 | 1,157.50 |
| 2023-06-28 | 1,148 | 1,164.5 | 1,144 | 1,164.5 | 356,700 | 1,164.50 |
| 2023-06-27 | 1,134 | 1,134.5 | 1,118.5 | 1,130 | 199,700 | 1,130 |
| 2023-06-26 | 1,144.5 | 1,149.5 | 1,131.5 | 1,134 | 152,400 | 1,134 |
| 2023-06-23 | 1,154 | 1,160.5 | 1,140.5 | 1,144.5 | 305,000 | 1,144.50 |
| 2023-06-22 | 1,143.5 | 1,166.5 | 1,143.5 | 1,154 | 341,000 | 1,154 |
| 2023-06-21 | 1,136 | 1,153 | 1,134.5 | 1,142 | 386,000 | 1,142 |
| 2023-06-20 | 1,149.5 | 1,152 | 1,127.5 | 1,136 | 363,800 | 1,136 |
| 2023-06-19 | 1,141 | 1,154.5 | 1,141 | 1,148.5 | 317,900 | 1,148.50 |
| 2023-06-16 | 1,145.5 | 1,151.5 | 1,136.5 | 1,141 | 562,200 | 1,141 |
| 2023-06-15 | 1,135 | 1,158.5 | 1,129.5 | 1,150 | 426,700 | 1,150 |
| 2023-06-14 | 1,132 | 1,153 | 1,128.5 | 1,144.5 | 379,700 | 1,144.50 |
| 2023-06-13 | 1,120 | 1,139 | 1,115 | 1,127.5 | 370,600 | 1,127.50 |
| 2023-06-12 | 1,130.5 | 1,138 | 1,122.5 | 1,122.5 | 366,900 | 1,122.50 |
| 2023-06-09 | 1,103 | 1,124.5 | 1,097.5 | 1,120.5 | 621,800 | 1,120.50 |
| 2023-06-08 | 1,113 | 1,123.5 | 1,100.5 | 1,103.5 | 459,400 | 1,103.50 |
| 2023-06-07 | 1,130 | 1,138 | 1,092 | 1,092 | 498,800 | 1,092 |
| 2023-06-06 | 1,104 | 1,119 | 1,095 | 1,115.5 | 388,100 | 1,115.50 |
| 2023-06-05 | 1,122 | 1,132.5 | 1,109.5 | 1,118 | 571,300 | 1,118 |
| 2023-06-02 | 1,086 | 1,102 | 1,081 | 1,101 | 420,600 | 1,101 |
| 2023-06-01 | 1,072 | 1,098 | 1,064 | 1,094 | 396,000 | 1,094 |
| 2023-05-31 | 1,075 | 1,081 | 1,068 | 1,073 | 498,500 | 1,073 |
| 2023-05-30 | 1,080 | 1,090 | 1,074 | 1,086 | 269,400 | 1,086 |
| 2023-05-29 | 1,077 | 1,088 | 1,069 | 1,085 | 318,100 | 1,085 |
| 2023-05-26 | 1,078 | 1,083 | 1,067 | 1,067 | 366,200 | 1,067 |
| 2023-05-25 | 1,071 | 1,084 | 1,066 | 1,078 | 392,900 | 1,078 |
| 2023-05-24 | 1,077 | 1,095 | 1,075 | 1,081 | 299,700 | 1,081 |
| 2023-05-23 | 1,079 | 1,087 | 1,070 | 1,074 | 351,000 | 1,074 |
| 2023-05-22 | 1,071 | 1,080 | 1,066 | 1,074 | 316,500 | 1,074 |
| 2023-05-19 | 1,085 | 1,092 | 1,077 | 1,079 | 409,700 | 1,079 |
| 2023-05-18 | 1,096 | 1,097 | 1,080 | 1,085 | 527,000 | 1,085 |
| 2023-05-17 | 1,072 | 1,089 | 1,065 | 1,084 | 387,600 | 1,084 |
| 2023-05-16 | 1,080 | 1,083 | 1,068 | 1,072 | 484,300 | 1,072 |
| 2023-05-15 | 1,068 | 1,077 | 1,056 | 1,071 | 389,100 | 1,071 |
| 2023-05-12 | 1,045 | 1,071 | 1,031 | 1,065 | 533,500 | 1,065 |
| 2023-05-11 | 1,012 | 1,047 | 1,011 | 1,046 | 851,600 | 1,046 |
| 2023-05-10 | 972 | 979 | 966 | 969 | 200,200 | 969 |
| 2023-05-09 | 957 | 970 | 950 | 966 | 320,100 | 966 |
| 2023-05-08 | 970 | 976 | 960 | 961 | 286,700 | 961 |
| 2023-05-02 | 987 | 987 | 973 | 980 | 142,900 | 980 |
| 2023-05-01 | 981 | 986 | 976 | 984 | 227,600 | 984 |
| 2023-04-28 | 973 | 983 | 961 | 973 | 344,100 | 973 |
| 2023-04-27 | 955 | 963 | 948 | 960 | 231,300 | 960 |
| 2023-04-26 | 961 | 962 | 951 | 957 | 233,100 | 957 |
| 2023-04-25 | 971 | 982 | 971 | 975 | 211,700 | 975 |
| 2023-04-24 | 987 | 987 | 971 | 971 | 204,000 | 971 |
| 2023-04-21 | 982 | 989 | 977 | 980 | 155,000 | 980 |
| 2023-04-20 | 981 | 997 | 977 | 992 | 234,800 | 992 |
| 2023-04-19 | 971 | 980 | 965 | 980 | 230,500 | 980 |
| 2023-04-18 | 968 | 983 | 966 | 974 | 354,200 | 974 |
| 2023-04-17 | 957 | 960 | 944 | 956 | 244,300 | 956 |
| 2023-04-14 | 957 | 958 | 947 | 953 | 240,300 | 953 |
| 2023-04-13 | 957 | 958 | 948 | 955 | 259,800 | 955 |
| 2023-04-12 | 970 | 977 | 960 | 963 | 212,800 | 963 |
| 2023-04-11 | 969 | 969 | 952 | 963 | 281,200 | 963 |
| 2023-04-10 | 957 | 963 | 954 | 958 | 120,200 | 958 |
| 2023-04-07 | 940 | 954 | 936 | 951 | 232,200 | 951 |
| 2023-04-06 | 934 | 941 | 929 | 932 | 317,400 | 932 |
| 2023-04-05 | 952 | 954 | 941 | 943 | 259,100 | 943 |
| 2023-04-04 | 967 | 970 | 955 | 969 | 263,700 | 969 |
| 2023-04-03 | 940 | 967 | 940 | 967 | 433,400 | 967 |
| 2023-03-31 | 921 | 932 | 916 | 925 | 343,700 | 925 |
| 2023-03-30 | 923 | 930 | 908 | 919 | 470,800 | 919 |
| 2023-03-29 | 938 | 954 | 937 | 950 | 461,700 | 950 |
| 2023-03-28 | 937 | 938 | 922 | 933 | 295,700 | 933 |
| 2023-03-27 | 942 | 942 | 920 | 922 | 223,800 | 922 |
| 2023-03-24 | 914 | 937 | 914 | 933 | 272,900 | 933 |
| 2023-03-23 | 920 | 930 | 914 | 927 | 360,200 | 927 |
| 2023-03-22 | 953 | 955 | 934 | 934 | 408,600 | 934 |
| 2023-03-20 | 931 | 948 | 923 | 926 | 576,800 | 926 |
| 2023-03-17 | 949 | 954 | 935 | 946 | 384,900 | 946 |
| 2023-03-16 | 926 | 939 | 916 | 934 | 539,300 | 934 |
| 2023-03-15 | 968 | 984 | 956 | 965 | 514,100 | 965 |
| 2023-03-14 | 962 | 969 | 941 | 944 | 1,015,000 | 944 |
| 2023-03-13 | 1,034 | 1,041 | 997 | 1,012 | 739,000 | 1,012 |
| 2023-03-10 | 1,085 | 1,094 | 1,062 | 1,062 | 806,900 | 1,062 |
| 2023-03-09 | 1,082 | 1,109 | 1,082 | 1,105 | 464,200 | 1,105 |
| 2023-03-08 | 1,064 | 1,078 | 1,062 | 1,076 | 200,600 | 1,076 |
| 2023-03-07 | 1,056 | 1,070 | 1,051 | 1,069 | 297,800 | 1,069 |
| 2023-03-06 | 1,069 | 1,069 | 1,047 | 1,056 | 341,300 | 1,056 |
| 2023-03-03 | 1,061 | 1,070 | 1,054 | 1,069 | 409,200 | 1,069 |
| 2023-03-02 | 1,077 | 1,083 | 1,050 | 1,062 | 391,700 | 1,062 |
| 2023-03-01 | 1,047 | 1,073 | 1,046 | 1,072 | 384,200 | 1,072 |
| 2023-02-28 | 1,074 | 1,074 | 1,047 | 1,051 | 333,100 | 1,051 |
| 2023-02-27 | 1,066 | 1,075 | 1,060 | 1,074 | 202,800 | 1,074 |
| 2023-02-24 | 1,073 | 1,086 | 1,052 | 1,060 | 486,100 | 1,060 |
| 2023-02-22 | 1,073 | 1,079 | 1,062 | 1,070 | 352,900 | 1,070 |
| 2023-02-21 | 1,052 | 1,077 | 1,049 | 1,074 | 366,300 | 1,074 |
| 2023-02-20 | 1,046 | 1,060 | 1,039 | 1,056 | 324,200 | 1,056 |
| 2023-02-17 | 1,023 | 1,038 | 1,023 | 1,032 | 135,300 | 1,032 |
| 2023-02-16 | 1,040 | 1,041 | 1,023 | 1,026 | 371,100 | 1,026 |
| 2023-02-15 | 1,032 | 1,035 | 1,025 | 1,032 | 135,800 | 1,032 |
| 2023-02-14 | 1,027 | 1,032 | 1,015 | 1,028 | 120,700 | 1,028 |
| 2023-02-13 | 1,015 | 1,036 | 1,015 | 1,018 | 228,000 | 1,018 |
| 2023-02-10 | 997 | 1,025 | 996 | 1,014 | 201,900 | 1,014 |
| 2023-02-09 | 1,011 | 1,016 | 999 | 1,004 | 137,000 | 1,004 |
| 2023-02-08 | 1,005 | 1,014 | 995 | 1,014 | 164,000 | 1,014 |
| 2023-02-07 | 988 | 1,003 | 986 | 999 | 207,800 | 999 |
| 2023-02-06 | 1,000 | 1,002 | 972 | 984 | 249,000 | 984 |
| 2023-02-03 | 976 | 995 | 971 | 993 | 303,300 | 993 |
| 2023-02-02 | 994 | 1,002 | 982 | 989 | 363,800 | 989 |
| 2023-02-01 | 1,028 | 1,043 | 994 | 1,000 | 351,600 | 1,000 |
| 2023-01-31 | 1,038 | 1,047 | 1,020 | 1,025 | 481,000 | 1,025 |
| 2023-01-30 | 1,023 | 1,047 | 1,019 | 1,039 | 344,000 | 1,039 |
| 2023-01-27 | 1,020 | 1,039 | 1,020 | 1,031 | 584,600 | 1,031 |
| 2023-01-26 | 1,010 | 1,017 | 1,003 | 1,017 | 401,600 | 1,017 |
| 2023-01-25 | 1,005 | 1,012 | 994 | 1,001 | 246,700 | 1,001 |
| 2023-01-24 | 994 | 1,013 | 989 | 1,013 | 281,000 | 1,013 |
| 2023-01-23 | 999 | 1,003 | 986 | 988 | 276,300 | 988 |
| 2023-01-20 | 973 | 991 | 968 | 988 | 221,400 | 988 |
| 2023-01-19 | 982 | 999 | 968 | 972 | 306,400 | 972 |
| 2023-01-18 | 979 | 995 | 954 | 992 | 561,000 | 992 |
| 2023-01-17 | 994 | 996 | 975 | 980 | 427,800 | 980 |
| 2023-01-16 | 1,040 | 1,046 | 996 | 997 | 677,700 | 997 |
| 2023-01-13 | 981 | 1,046 | 980 | 1,043 | 1,125,400 | 1,043 |
| 2023-01-12 | 952 | 992 | 951 | 984 | 410,400 | 984 |
| 2023-01-11 | 953 | 958 | 948 | 956 | 210,300 | 956 |
| 2023-01-10 | 958 | 964 | 945 | 950 | 320,000 | 950 |
| 2023-01-06 | 959 | 975 | 952 | 961 | 247,600 | 961 |
| 2023-01-05 | 981 | 986 | 960 | 964 | 523,400 | 964 |
| 2023-01-04 | 977 | 989 | 958 | 987 | 520,800 | 987 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
