8383 (株)鳥取銀行 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 | 1,358 | 1,360 | 1,350 | 1,357 | 8,900 | 1,357 |
| 2023-12-28 | 1,356 | 1,360 | 1,350 | 1,352 | 12,800 | 1,352 |
| 2023-12-27 | 1,341 | 1,362 | 1,341 | 1,362 | 14,400 | 1,362 |
| 2023-12-26 | 1,339 | 1,343 | 1,336 | 1,343 | 8,400 | 1,343 |
| 2023-12-25 | 1,346 | 1,349 | 1,336 | 1,339 | 6,400 | 1,339 |
| 2023-12-22 | 1,338 | 1,345 | 1,330 | 1,345 | 13,000 | 1,345 |
| 2023-12-21 | 1,336 | 1,340 | 1,325 | 1,325 | 13,400 | 1,325 |
| 2023-12-20 | 1,357 | 1,357 | 1,338 | 1,338 | 22,400 | 1,338 |
| 2023-12-19 | 1,345 | 1,355 | 1,337 | 1,350 | 21,000 | 1,350 |
| 2023-12-18 | 1,335 | 1,354 | 1,330 | 1,349 | 17,800 | 1,349 |
| 2023-12-15 | 1,360 | 1,365 | 1,347 | 1,350 | 13,200 | 1,350 |
| 2023-12-14 | 1,367 | 1,367 | 1,338 | 1,351 | 26,600 | 1,351 |
| 2023-12-13 | 1,370 | 1,379 | 1,366 | 1,367 | 13,400 | 1,367 |
| 2023-12-12 | 1,371 | 1,379 | 1,353 | 1,370 | 24,300 | 1,370 |
| 2023-12-11 | 1,355 | 1,371 | 1,351 | 1,361 | 29,300 | 1,361 |
| 2023-12-08 | 1,338 | 1,355 | 1,331 | 1,345 | 28,300 | 1,345 |
| 2023-12-07 | 1,326 | 1,333 | 1,319 | 1,331 | 10,900 | 1,331 |
| 2023-12-06 | 1,316 | 1,327 | 1,316 | 1,326 | 13,900 | 1,326 |
| 2023-12-05 | 1,324 | 1,327 | 1,311 | 1,311 | 15,800 | 1,311 |
| 2023-12-04 | 1,324 | 1,335 | 1,320 | 1,332 | 13,800 | 1,332 |
| 2023-12-01 | 1,333 | 1,333 | 1,321 | 1,328 | 8,800 | 1,328 |
| 2023-11-30 | 1,325 | 1,331 | 1,318 | 1,325 | 8,100 | 1,325 |
| 2023-11-29 | 1,336 | 1,343 | 1,320 | 1,320 | 27,000 | 1,320 |
| 2023-11-28 | 1,344 | 1,353 | 1,331 | 1,341 | 13,400 | 1,341 |
| 2023-11-27 | 1,334 | 1,344 | 1,330 | 1,344 | 19,500 | 1,344 |
| 2023-11-24 | 1,337 | 1,337 | 1,323 | 1,328 | 9,200 | 1,328 |
| 2023-11-22 | 1,317 | 1,332 | 1,317 | 1,332 | 19,300 | 1,332 |
| 2023-11-21 | 1,320 | 1,327 | 1,311 | 1,316 | 15,400 | 1,316 |
| 2023-11-20 | 1,331 | 1,346 | 1,321 | 1,321 | 21,000 | 1,321 |
| 2023-11-17 | 1,306 | 1,331 | 1,306 | 1,331 | 21,800 | 1,331 |
| 2023-11-16 | 1,313 | 1,334 | 1,301 | 1,301 | 19,300 | 1,301 |
| 2023-11-15 | 1,323 | 1,323 | 1,305 | 1,313 | 17,500 | 1,313 |
| 2023-11-14 | 1,335 | 1,335 | 1,313 | 1,317 | 21,500 | 1,317 |
| 2023-11-13 | 1,318 | 1,333 | 1,311 | 1,330 | 22,700 | 1,330 |
| 2023-11-10 | 1,318 | 1,318 | 1,294 | 1,303 | 28,800 | 1,303 |
| 2023-11-09 | 1,313 | 1,313 | 1,286 | 1,309 | 37,200 | 1,309 |
| 2023-11-08 | 1,360 | 1,360 | 1,294 | 1,303 | 54,500 | 1,303 |
| 2023-11-07 | 1,353 | 1,371 | 1,345 | 1,358 | 18,500 | 1,358 |
| 2023-11-06 | 1,398 | 1,398 | 1,354 | 1,354 | 31,800 | 1,354 |
| 2023-11-02 | 1,388 | 1,392 | 1,354 | 1,371 | 42,300 | 1,371 |
| 2023-11-01 | 1,365 | 1,380 | 1,347 | 1,380 | 31,900 | 1,380 |
| 2023-10-31 | 1,327 | 1,347 | 1,311 | 1,343 | 67,000 | 1,343 |
| 2023-10-30 | 1,342 | 1,361 | 1,297 | 1,297 | 98,900 | 1,297 |
| 2023-10-27 | 1,308 | 1,335 | 1,308 | 1,335 | 22,000 | 1,335 |
| 2023-10-26 | 1,302 | 1,316 | 1,299 | 1,308 | 23,700 | 1,308 |
| 2023-10-25 | 1,313 | 1,326 | 1,307 | 1,314 | 20,900 | 1,314 |
| 2023-10-24 | 1,325 | 1,325 | 1,291 | 1,303 | 30,000 | 1,303 |
| 2023-10-23 | 1,334 | 1,342 | 1,320 | 1,320 | 15,800 | 1,320 |
| 2023-10-20 | 1,350 | 1,357 | 1,322 | 1,334 | 37,000 | 1,334 |
| 2023-10-19 | 1,335 | 1,354 | 1,335 | 1,351 | 26,600 | 1,351 |
| 2023-10-18 | 1,325 | 1,350 | 1,325 | 1,350 | 32,900 | 1,350 |
| 2023-10-17 | 1,317 | 1,322 | 1,304 | 1,317 | 18,000 | 1,317 |
| 2023-10-16 | 1,310 | 1,317 | 1,303 | 1,313 | 20,500 | 1,313 |
| 2023-10-13 | 1,330 | 1,343 | 1,319 | 1,324 | 21,100 | 1,324 |
| 2023-10-12 | 1,335 | 1,343 | 1,320 | 1,341 | 19,300 | 1,341 |
| 2023-10-11 | 1,340 | 1,347 | 1,331 | 1,331 | 23,200 | 1,331 |
| 2023-10-10 | 1,357 | 1,370 | 1,303 | 1,339 | 136,700 | 1,339 |
| 2023-10-06 | 1,381 | 1,389 | 1,361 | 1,376 | 18,600 | 1,376 |
| 2023-10-05 | 1,331 | 1,387 | 1,331 | 1,381 | 32,800 | 1,381 |
| 2023-10-04 | 1,349 | 1,359 | 1,325 | 1,330 | 53,200 | 1,330 |
| 2023-10-03 | 1,400 | 1,400 | 1,367 | 1,367 | 28,800 | 1,367 |
| 2023-10-02 | 1,416 | 1,451 | 1,407 | 1,411 | 38,400 | 1,411 |
| 2023-09-29 | 1,439 | 1,439 | 1,405 | 1,405 | 35,700 | 1,405 |
| 2023-09-28 | 1,437 | 1,461 | 1,422 | 1,441 | 26,100 | 1,441 |
| 2023-09-27 | 1,448 | 1,465 | 1,436 | 1,462 | 34,700 | 1,462 |
| 2023-09-26 | 1,431 | 1,461 | 1,429 | 1,453 | 29,000 | 1,453 |
| 2023-09-25 | 1,470 | 1,470 | 1,428 | 1,430 | 40,900 | 1,430 |
| 2023-09-22 | 1,438 | 1,474 | 1,423 | 1,470 | 42,500 | 1,470 |
| 2023-09-21 | 1,425 | 1,464 | 1,425 | 1,438 | 37,200 | 1,438 |
| 2023-09-20 | 1,450 | 1,450 | 1,425 | 1,440 | 33,600 | 1,440 |
| 2023-09-19 | 1,419 | 1,439 | 1,419 | 1,439 | 26,500 | 1,439 |
| 2023-09-15 | 1,420 | 1,443 | 1,404 | 1,410 | 61,700 | 1,410 |
| 2023-09-14 | 1,423 | 1,440 | 1,413 | 1,418 | 28,900 | 1,418 |
| 2023-09-13 | 1,388 | 1,429 | 1,388 | 1,423 | 46,200 | 1,423 |
| 2023-09-12 | 1,380 | 1,380 | 1,357 | 1,377 | 27,600 | 1,377 |
| 2023-09-11 | 1,313 | 1,370 | 1,312 | 1,370 | 42,700 | 1,370 |
| 2023-09-08 | 1,296 | 1,317 | 1,293 | 1,298 | 28,000 | 1,298 |
| 2023-09-07 | 1,305 | 1,323 | 1,305 | 1,311 | 39,000 | 1,311 |
| 2023-09-06 | 1,314 | 1,335 | 1,314 | 1,322 | 25,000 | 1,322 |
| 2023-09-05 | 1,333 | 1,341 | 1,306 | 1,314 | 21,900 | 1,314 |
| 2023-09-04 | 1,316 | 1,330 | 1,309 | 1,328 | 25,600 | 1,328 |
| 2023-09-01 | 1,310 | 1,325 | 1,309 | 1,314 | 24,600 | 1,314 |
| 2023-08-31 | 1,303 | 1,315 | 1,298 | 1,309 | 45,700 | 1,309 |
| 2023-08-30 | 1,270 | 1,308 | 1,270 | 1,303 | 49,700 | 1,303 |
| 2023-08-29 | 1,269 | 1,281 | 1,265 | 1,270 | 23,500 | 1,270 |
| 2023-08-28 | 1,248 | 1,265 | 1,248 | 1,263 | 27,000 | 1,263 |
| 2023-08-25 | 1,240 | 1,247 | 1,236 | 1,241 | 13,200 | 1,241 |
| 2023-08-24 | 1,239 | 1,249 | 1,233 | 1,245 | 20,500 | 1,245 |
| 2023-08-23 | 1,219 | 1,233 | 1,218 | 1,233 | 16,700 | 1,233 |
| 2023-08-22 | 1,205 | 1,219 | 1,204 | 1,217 | 15,100 | 1,217 |
| 2023-08-21 | 1,198 | 1,206 | 1,198 | 1,198 | 7,400 | 1,198 |
| 2023-08-18 | 1,198 | 1,203 | 1,190 | 1,194 | 18,300 | 1,194 |
| 2023-08-17 | 1,187 | 1,199 | 1,176 | 1,199 | 18,300 | 1,199 |
| 2023-08-16 | 1,195 | 1,195 | 1,182 | 1,184 | 21,900 | 1,184 |
| 2023-08-15 | 1,202 | 1,206 | 1,197 | 1,199 | 14,200 | 1,199 |
| 2023-08-14 | 1,212 | 1,215 | 1,201 | 1,201 | 15,600 | 1,201 |
| 2023-08-10 | 1,192 | 1,207 | 1,191 | 1,203 | 18,400 | 1,203 |
| 2023-08-09 | 1,205 | 1,205 | 1,195 | 1,197 | 12,200 | 1,197 |
| 2023-08-08 | 1,210 | 1,216 | 1,206 | 1,207 | 7,400 | 1,207 |
| 2023-08-07 | 1,207 | 1,223 | 1,207 | 1,214 | 16,600 | 1,214 |
| 2023-08-04 | 1,190 | 1,210 | 1,190 | 1,210 | 14,000 | 1,210 |
| 2023-08-03 | 1,199 | 1,201 | 1,183 | 1,193 | 32,500 | 1,193 |
| 2023-08-02 | 1,210 | 1,212 | 1,198 | 1,200 | 26,000 | 1,200 |
| 2023-08-01 | 1,236 | 1,236 | 1,215 | 1,216 | 22,100 | 1,216 |
| 2023-07-31 | 1,244 | 1,255 | 1,218 | 1,226 | 41,000 | 1,226 |
| 2023-07-28 | 1,189 | 1,214 | 1,182 | 1,214 | 102,900 | 1,214 |
| 2023-07-27 | 1,182 | 1,188 | 1,178 | 1,187 | 16,600 | 1,187 |
| 2023-07-26 | 1,182 | 1,182 | 1,176 | 1,177 | 22,900 | 1,177 |
| 2023-07-25 | 1,174 | 1,182 | 1,174 | 1,182 | 11,000 | 1,182 |
| 2023-07-24 | 1,176 | 1,178 | 1,169 | 1,177 | 18,900 | 1,177 |
| 2023-07-21 | 1,173 | 1,176 | 1,167 | 1,169 | 14,400 | 1,169 |
| 2023-07-20 | 1,178 | 1,181 | 1,173 | 1,175 | 24,900 | 1,175 |
| 2023-07-19 | 1,175 | 1,179 | 1,170 | 1,178 | 21,700 | 1,178 |
| 2023-07-18 | 1,158 | 1,176 | 1,158 | 1,168 | 22,200 | 1,168 |
| 2023-07-14 | 1,161 | 1,165 | 1,158 | 1,158 | 13,800 | 1,158 |
| 2023-07-13 | 1,166 | 1,172 | 1,158 | 1,161 | 26,100 | 1,161 |
| 2023-07-12 | 1,170 | 1,172 | 1,167 | 1,168 | 17,800 | 1,168 |
| 2023-07-11 | 1,176 | 1,178 | 1,169 | 1,170 | 27,400 | 1,170 |
| 2023-07-10 | 1,178 | 1,192 | 1,175 | 1,175 | 27,900 | 1,175 |
| 2023-07-07 | 1,170 | 1,182 | 1,163 | 1,173 | 24,500 | 1,173 |
| 2023-07-06 | 1,183 | 1,183 | 1,169 | 1,171 | 25,300 | 1,171 |
| 2023-07-05 | 1,186 | 1,186 | 1,173 | 1,181 | 24,000 | 1,181 |
| 2023-07-04 | 1,164 | 1,188 | 1,163 | 1,186 | 35,700 | 1,186 |
| 2023-07-03 | 1,159 | 1,165 | 1,159 | 1,164 | 16,100 | 1,164 |
| 2023-06-30 | 1,159 | 1,160 | 1,151 | 1,157 | 23,900 | 1,157 |
| 2023-06-29 | 1,149 | 1,159 | 1,147 | 1,159 | 31,200 | 1,159 |
| 2023-06-28 | 1,144 | 1,151 | 1,142 | 1,149 | 29,700 | 1,149 |
| 2023-06-27 | 1,140 | 1,143 | 1,135 | 1,143 | 13,900 | 1,143 |
| 2023-06-26 | 1,142 | 1,144 | 1,136 | 1,140 | 26,100 | 1,140 |
| 2023-06-23 | 1,140 | 1,144 | 1,134 | 1,137 | 18,100 | 1,137 |
| 2023-06-22 | 1,135 | 1,143 | 1,135 | 1,139 | 21,500 | 1,139 |
| 2023-06-21 | 1,130 | 1,134 | 1,129 | 1,132 | 18,800 | 1,132 |
| 2023-06-20 | 1,133 | 1,135 | 1,128 | 1,133 | 21,800 | 1,133 |
| 2023-06-19 | 1,134 | 1,138 | 1,127 | 1,133 | 40,400 | 1,133 |
| 2023-06-16 | 1,137 | 1,138 | 1,130 | 1,132 | 26,900 | 1,132 |
| 2023-06-15 | 1,141 | 1,141 | 1,132 | 1,133 | 21,400 | 1,133 |
| 2023-06-14 | 1,140 | 1,142 | 1,133 | 1,139 | 38,800 | 1,139 |
| 2023-06-13 | 1,145 | 1,147 | 1,138 | 1,138 | 19,300 | 1,138 |
| 2023-06-12 | 1,146 | 1,148 | 1,137 | 1,145 | 24,600 | 1,145 |
| 2023-06-09 | 1,145 | 1,145 | 1,138 | 1,142 | 22,700 | 1,142 |
| 2023-06-08 | 1,140 | 1,149 | 1,136 | 1,143 | 17,700 | 1,143 |
| 2023-06-07 | 1,147 | 1,152 | 1,136 | 1,140 | 35,200 | 1,140 |
| 2023-06-06 | 1,146 | 1,151 | 1,140 | 1,150 | 20,000 | 1,150 |
| 2023-06-05 | 1,154 | 1,161 | 1,145 | 1,153 | 20,700 | 1,153 |
| 2023-06-02 | 1,147 | 1,157 | 1,144 | 1,154 | 11,800 | 1,154 |
| 2023-06-01 | 1,148 | 1,152 | 1,143 | 1,147 | 12,500 | 1,147 |
| 2023-05-31 | 1,153 | 1,157 | 1,142 | 1,142 | 26,900 | 1,142 |
| 2023-05-30 | 1,155 | 1,160 | 1,153 | 1,153 | 16,300 | 1,153 |
| 2023-05-29 | 1,154 | 1,162 | 1,152 | 1,153 | 12,800 | 1,153 |
| 2023-05-26 | 1,144 | 1,157 | 1,144 | 1,144 | 33,800 | 1,144 |
| 2023-05-25 | 1,146 | 1,153 | 1,143 | 1,146 | 7,700 | 1,146 |
| 2023-05-24 | 1,141 | 1,152 | 1,141 | 1,146 | 17,000 | 1,146 |
| 2023-05-23 | 1,157 | 1,157 | 1,140 | 1,148 | 14,700 | 1,148 |
| 2023-05-22 | 1,155 | 1,155 | 1,146 | 1,148 | 12,200 | 1,148 |
| 2023-05-19 | 1,159 | 1,159 | 1,145 | 1,146 | 26,500 | 1,146 |
| 2023-05-18 | 1,166 | 1,166 | 1,157 | 1,157 | 18,300 | 1,157 |
| 2023-05-17 | 1,170 | 1,170 | 1,157 | 1,157 | 23,300 | 1,157 |
| 2023-05-16 | 1,175 | 1,175 | 1,158 | 1,163 | 16,700 | 1,163 |
| 2023-05-15 | 1,178 | 1,187 | 1,172 | 1,174 | 17,000 | 1,174 |
| 2023-05-12 | 1,180 | 1,181 | 1,172 | 1,178 | 10,600 | 1,178 |
| 2023-05-11 | 1,172 | 1,180 | 1,169 | 1,180 | 14,100 | 1,180 |
| 2023-05-10 | 1,171 | 1,177 | 1,167 | 1,169 | 15,200 | 1,169 |
| 2023-05-09 | 1,179 | 1,183 | 1,162 | 1,183 | 17,400 | 1,183 |
| 2023-05-08 | 1,180 | 1,185 | 1,172 | 1,173 | 13,900 | 1,173 |
| 2023-05-02 | 1,182 | 1,186 | 1,172 | 1,182 | 15,200 | 1,182 |
| 2023-05-01 | 1,176 | 1,185 | 1,173 | 1,185 | 17,600 | 1,185 |
| 2023-04-28 | 1,180 | 1,188 | 1,168 | 1,175 | 34,600 | 1,175 |
| 2023-04-27 | 1,174 | 1,182 | 1,170 | 1,175 | 63,000 | 1,175 |
| 2023-04-26 | 1,182 | 1,182 | 1,164 | 1,176 | 37,300 | 1,176 |
| 2023-04-25 | 1,188 | 1,195 | 1,186 | 1,190 | 25,400 | 1,190 |
| 2023-04-24 | 1,192 | 1,194 | 1,181 | 1,181 | 26,200 | 1,181 |
| 2023-04-21 | 1,185 | 1,193 | 1,177 | 1,186 | 56,000 | 1,186 |
| 2023-04-20 | 1,162 | 1,173 | 1,160 | 1,162 | 29,600 | 1,162 |
| 2023-04-19 | 1,149 | 1,162 | 1,146 | 1,162 | 22,600 | 1,162 |
| 2023-04-18 | 1,156 | 1,169 | 1,156 | 1,161 | 27,600 | 1,161 |
| 2023-04-17 | 1,147 | 1,152 | 1,140 | 1,152 | 17,000 | 1,152 |
| 2023-04-14 | 1,150 | 1,150 | 1,141 | 1,144 | 17,100 | 1,144 |
| 2023-04-13 | 1,149 | 1,152 | 1,139 | 1,148 | 22,300 | 1,148 |
| 2023-04-12 | 1,146 | 1,157 | 1,140 | 1,155 | 33,600 | 1,155 |
| 2023-04-11 | 1,150 | 1,153 | 1,138 | 1,149 | 34,600 | 1,149 |
| 2023-04-10 | 1,144 | 1,150 | 1,141 | 1,150 | 15,800 | 1,150 |
| 2023-04-07 | 1,129 | 1,139 | 1,129 | 1,138 | 15,800 | 1,138 |
| 2023-04-06 | 1,131 | 1,137 | 1,124 | 1,129 | 22,100 | 1,129 |
| 2023-04-05 | 1,146 | 1,150 | 1,129 | 1,133 | 35,400 | 1,133 |
| 2023-04-04 | 1,165 | 1,165 | 1,151 | 1,157 | 24,000 | 1,157 |
| 2023-04-03 | 1,150 | 1,170 | 1,150 | 1,161 | 27,500 | 1,161 |
| 2023-03-31 | 1,141 | 1,149 | 1,135 | 1,146 | 20,400 | 1,146 |
| 2023-03-30 | 1,155 | 1,162 | 1,133 | 1,139 | 48,500 | 1,139 |
| 2023-03-29 | 1,196 | 1,196 | 1,175 | 1,193 | 65,900 | 1,193 |
| 2023-03-28 | 1,188 | 1,195 | 1,180 | 1,188 | 29,200 | 1,188 |
| 2023-03-27 | 1,183 | 1,184 | 1,168 | 1,179 | 23,800 | 1,179 |
| 2023-03-24 | 1,173 | 1,178 | 1,164 | 1,176 | 16,300 | 1,176 |
| 2023-03-23 | 1,169 | 1,192 | 1,159 | 1,184 | 26,600 | 1,184 |
| 2023-03-22 | 1,175 | 1,183 | 1,162 | 1,169 | 33,700 | 1,169 |
| 2023-03-20 | 1,172 | 1,177 | 1,155 | 1,159 | 35,000 | 1,159 |
| 2023-03-17 | 1,176 | 1,176 | 1,160 | 1,175 | 29,300 | 1,175 |
| 2023-03-16 | 1,150 | 1,164 | 1,137 | 1,164 | 50,100 | 1,164 |
| 2023-03-15 | 1,183 | 1,202 | 1,172 | 1,180 | 59,800 | 1,180 |
| 2023-03-14 | 1,175 | 1,179 | 1,152 | 1,164 | 75,100 | 1,164 |
| 2023-03-13 | 1,204 | 1,209 | 1,182 | 1,205 | 71,900 | 1,205 |
| 2023-03-10 | 1,256 | 1,269 | 1,235 | 1,235 | 51,100 | 1,235 |
| 2023-03-09 | 1,264 | 1,278 | 1,261 | 1,271 | 19,100 | 1,271 |
| 2023-03-08 | 1,251 | 1,265 | 1,239 | 1,254 | 44,100 | 1,254 |
| 2023-03-07 | 1,252 | 1,265 | 1,247 | 1,265 | 20,200 | 1,265 |
| 2023-03-06 | 1,265 | 1,265 | 1,244 | 1,247 | 21,900 | 1,247 |
| 2023-03-03 | 1,250 | 1,257 | 1,242 | 1,252 | 24,100 | 1,252 |
| 2023-03-02 | 1,269 | 1,273 | 1,243 | 1,252 | 33,500 | 1,252 |
| 2023-03-01 | 1,252 | 1,280 | 1,251 | 1,268 | 40,200 | 1,268 |
| 2023-02-28 | 1,284 | 1,284 | 1,244 | 1,250 | 43,700 | 1,250 |
| 2023-02-27 | 1,281 | 1,287 | 1,277 | 1,284 | 19,100 | 1,284 |
| 2023-02-24 | 1,277 | 1,288 | 1,261 | 1,281 | 36,800 | 1,281 |
| 2023-02-22 | 1,282 | 1,284 | 1,269 | 1,277 | 27,200 | 1,277 |
| 2023-02-21 | 1,280 | 1,294 | 1,278 | 1,290 | 11,800 | 1,290 |
| 2023-02-20 | 1,255 | 1,278 | 1,255 | 1,277 | 35,600 | 1,277 |
| 2023-02-17 | 1,253 | 1,260 | 1,250 | 1,255 | 11,000 | 1,255 |
| 2023-02-16 | 1,258 | 1,265 | 1,250 | 1,253 | 21,800 | 1,253 |
| 2023-02-15 | 1,260 | 1,266 | 1,247 | 1,253 | 32,500 | 1,253 |
| 2023-02-14 | 1,261 | 1,269 | 1,253 | 1,262 | 15,300 | 1,262 |
| 2023-02-13 | 1,235 | 1,262 | 1,235 | 1,258 | 39,600 | 1,258 |
| 2023-02-10 | 1,226 | 1,252 | 1,218 | 1,242 | 24,000 | 1,242 |
| 2023-02-09 | 1,231 | 1,238 | 1,224 | 1,226 | 23,100 | 1,226 |
| 2023-02-08 | 1,224 | 1,234 | 1,219 | 1,227 | 20,200 | 1,227 |
| 2023-02-07 | 1,210 | 1,235 | 1,207 | 1,229 | 18,100 | 1,229 |
| 2023-02-06 | 1,221 | 1,224 | 1,189 | 1,207 | 40,100 | 1,207 |
| 2023-02-03 | 1,215 | 1,227 | 1,211 | 1,213 | 21,600 | 1,213 |
| 2023-02-02 | 1,227 | 1,230 | 1,216 | 1,218 | 20,800 | 1,218 |
| 2023-02-01 | 1,241 | 1,253 | 1,218 | 1,234 | 47,800 | 1,234 |
| 2023-01-31 | 1,225 | 1,240 | 1,223 | 1,229 | 41,600 | 1,229 |
| 2023-01-30 | 1,203 | 1,231 | 1,203 | 1,221 | 89,600 | 1,221 |
| 2023-01-27 | 1,178 | 1,199 | 1,172 | 1,194 | 44,000 | 1,194 |
| 2023-01-26 | 1,179 | 1,179 | 1,163 | 1,172 | 13,000 | 1,172 |
| 2023-01-25 | 1,175 | 1,178 | 1,164 | 1,170 | 30,200 | 1,170 |
| 2023-01-24 | 1,151 | 1,180 | 1,149 | 1,180 | 33,200 | 1,180 |
| 2023-01-23 | 1,153 | 1,169 | 1,149 | 1,149 | 29,600 | 1,149 |
| 2023-01-20 | 1,132 | 1,155 | 1,127 | 1,152 | 27,900 | 1,152 |
| 2023-01-19 | 1,148 | 1,161 | 1,130 | 1,132 | 32,500 | 1,132 |
| 2023-01-18 | 1,143 | 1,154 | 1,122 | 1,154 | 50,200 | 1,154 |
| 2023-01-17 | 1,164 | 1,164 | 1,140 | 1,148 | 39,100 | 1,148 |
| 2023-01-16 | 1,190 | 1,196 | 1,159 | 1,160 | 57,000 | 1,160 |
| 2023-01-13 | 1,147 | 1,203 | 1,143 | 1,183 | 97,600 | 1,183 |
| 2023-01-12 | 1,127 | 1,156 | 1,127 | 1,150 | 43,900 | 1,150 |
| 2023-01-11 | 1,136 | 1,138 | 1,124 | 1,137 | 30,600 | 1,137 |
| 2023-01-10 | 1,140 | 1,143 | 1,132 | 1,138 | 23,800 | 1,138 |
| 2023-01-06 | 1,146 | 1,153 | 1,133 | 1,138 | 29,100 | 1,138 |
| 2023-01-05 | 1,157 | 1,163 | 1,143 | 1,146 | 48,100 | 1,146 |
| 2023-01-04 | 1,146 | 1,163 | 1,135 | 1,158 | 48,400 | 1,158 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
