8522 (株)名古屋銀行 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 | 5,430 | 5,520 | 5,420 | 5,440 | 35,600 | 5,440 |
| 2023-12-28 | 5,380 | 5,490 | 5,350 | 5,430 | 62,000 | 5,430 |
| 2023-12-27 | 5,350 | 5,390 | 5,280 | 5,380 | 42,600 | 5,380 |
| 2023-12-26 | 5,330 | 5,350 | 5,260 | 5,310 | 40,500 | 5,310 |
| 2023-12-25 | 5,390 | 5,390 | 5,290 | 5,350 | 29,300 | 5,350 |
| 2023-12-22 | 5,290 | 5,380 | 5,280 | 5,340 | 76,600 | 5,340 |
| 2023-12-21 | 5,510 | 5,510 | 5,250 | 5,250 | 94,500 | 5,250 |
| 2023-12-20 | 5,470 | 5,530 | 5,430 | 5,520 | 68,900 | 5,520 |
| 2023-12-19 | 5,500 | 5,540 | 5,430 | 5,540 | 65,800 | 5,540 |
| 2023-12-18 | 5,430 | 5,500 | 5,380 | 5,490 | 52,600 | 5,490 |
| 2023-12-15 | 5,460 | 5,510 | 5,400 | 5,480 | 98,200 | 5,480 |
| 2023-12-14 | 5,710 | 5,750 | 5,440 | 5,490 | 64,800 | 5,490 |
| 2023-12-13 | 5,600 | 5,750 | 5,600 | 5,700 | 49,000 | 5,700 |
| 2023-12-12 | 5,670 | 5,680 | 5,580 | 5,600 | 50,400 | 5,600 |
| 2023-12-11 | 5,700 | 5,780 | 5,630 | 5,690 | 63,900 | 5,690 |
| 2023-12-08 | 5,600 | 5,760 | 5,580 | 5,650 | 103,800 | 5,650 |
| 2023-12-07 | 5,560 | 5,690 | 5,510 | 5,670 | 82,900 | 5,670 |
| 2023-12-06 | 5,410 | 5,600 | 5,410 | 5,600 | 74,900 | 5,600 |
| 2023-12-05 | 5,450 | 5,520 | 5,360 | 5,380 | 99,200 | 5,380 |
| 2023-12-04 | 5,620 | 5,630 | 5,470 | 5,470 | 90,600 | 5,470 |
| 2023-12-01 | 5,690 | 5,690 | 5,550 | 5,650 | 122,400 | 5,650 |
| 2023-11-30 | 5,640 | 5,690 | 5,550 | 5,560 | 357,100 | 5,560 |
| 2023-11-29 | 5,910 | 5,930 | 5,600 | 5,640 | 116,700 | 5,640 |
| 2023-11-28 | 5,970 | 6,130 | 5,910 | 5,910 | 94,900 | 5,910 |
| 2023-11-27 | 6,160 | 6,160 | 5,950 | 6,030 | 85,400 | 6,030 |
| 2023-11-24 | 6,100 | 6,190 | 6,040 | 6,090 | 72,400 | 6,090 |
| 2023-11-22 | 5,900 | 6,070 | 5,850 | 6,070 | 105,600 | 6,070 |
| 2023-11-21 | 5,890 | 5,900 | 5,800 | 5,880 | 59,200 | 5,880 |
| 2023-11-20 | 5,790 | 5,920 | 5,720 | 5,860 | 102,800 | 5,860 |
| 2023-11-17 | 5,670 | 5,860 | 5,670 | 5,790 | 119,000 | 5,790 |
| 2023-11-16 | 5,850 | 5,950 | 5,730 | 5,730 | 107,400 | 5,730 |
| 2023-11-15 | 5,870 | 5,900 | 5,770 | 5,870 | 108,300 | 5,870 |
| 2023-11-14 | 5,930 | 5,950 | 5,760 | 5,860 | 95,200 | 5,860 |
| 2023-11-13 | 5,900 | 6,050 | 5,770 | 5,840 | 136,500 | 5,840 |
| 2023-11-10 | 5,590 | 5,720 | 5,510 | 5,720 | 118,200 | 5,720 |
| 2023-11-09 | 5,550 | 5,570 | 5,380 | 5,520 | 186,500 | 5,520 |
| 2023-11-08 | 6,000 | 6,000 | 5,410 | 5,530 | 238,500 | 5,530 |
| 2023-11-07 | 6,000 | 6,160 | 5,940 | 5,940 | 94,000 | 5,940 |
| 2023-11-06 | 6,150 | 6,170 | 6,040 | 6,040 | 101,700 | 6,040 |
| 2023-11-02 | 6,180 | 6,230 | 6,040 | 6,130 | 234,300 | 6,130 |
| 2023-11-01 | 6,150 | 6,320 | 6,100 | 6,310 | 154,500 | 6,310 |
| 2023-10-31 | 5,940 | 6,080 | 5,840 | 6,050 | 178,100 | 6,050 |
| 2023-10-30 | 5,710 | 5,920 | 5,700 | 5,740 | 161,300 | 5,740 |
| 2023-10-27 | 5,590 | 5,820 | 5,580 | 5,810 | 93,800 | 5,810 |
| 2023-10-26 | 5,470 | 5,630 | 5,470 | 5,540 | 98,400 | 5,540 |
| 2023-10-25 | 5,390 | 5,570 | 5,330 | 5,530 | 76,200 | 5,530 |
| 2023-10-24 | 5,380 | 5,390 | 5,190 | 5,330 | 76,600 | 5,330 |
| 2023-10-23 | 5,370 | 5,480 | 5,310 | 5,400 | 87,400 | 5,400 |
| 2023-10-20 | 5,470 | 5,540 | 5,340 | 5,350 | 77,100 | 5,350 |
| 2023-10-19 | 5,360 | 5,450 | 5,310 | 5,420 | 106,300 | 5,420 |
| 2023-10-18 | 5,230 | 5,390 | 5,220 | 5,390 | 98,700 | 5,390 |
| 2023-10-17 | 5,160 | 5,180 | 5,090 | 5,180 | 50,400 | 5,180 |
| 2023-10-16 | 5,080 | 5,130 | 5,050 | 5,120 | 56,900 | 5,120 |
| 2023-10-13 | 5,190 | 5,290 | 5,140 | 5,150 | 65,000 | 5,150 |
| 2023-10-12 | 5,230 | 5,260 | 5,210 | 5,230 | 48,100 | 5,230 |
| 2023-10-11 | 5,300 | 5,300 | 5,210 | 5,240 | 64,300 | 5,240 |
| 2023-10-10 | 5,270 | 5,320 | 5,250 | 5,300 | 76,500 | 5,300 |
| 2023-10-06 | 5,110 | 5,180 | 5,020 | 5,170 | 51,000 | 5,170 |
| 2023-10-05 | 4,950 | 5,100 | 4,940 | 5,090 | 71,600 | 5,090 |
| 2023-10-04 | 4,995 | 5,050 | 4,900 | 4,900 | 121,200 | 4,900 |
| 2023-10-03 | 5,230 | 5,250 | 5,070 | 5,090 | 69,400 | 5,090 |
| 2023-10-02 | 5,250 | 5,420 | 5,230 | 5,250 | 89,700 | 5,250 |
| 2023-09-29 | 5,410 | 5,410 | 5,170 | 5,190 | 121,700 | 5,190 |
| 2023-09-28 | 5,280 | 5,470 | 5,280 | 5,410 | 125,300 | 5,410 |
| 2023-09-27 | 5,250 | 5,370 | 5,170 | 5,360 | 101,600 | 5,360 |
| 2023-09-26 | 5,190 | 5,370 | 5,170 | 5,320 | 94,500 | 5,320 |
| 2023-09-25 | 5,250 | 5,250 | 5,130 | 5,190 | 94,900 | 5,190 |
| 2023-09-22 | 5,160 | 5,340 | 5,110 | 5,310 | 95,800 | 5,310 |
| 2023-09-21 | 5,100 | 5,250 | 5,100 | 5,200 | 88,100 | 5,200 |
| 2023-09-20 | 5,230 | 5,270 | 5,120 | 5,120 | 139,500 | 5,120 |
| 2023-09-19 | 5,030 | 5,200 | 5,030 | 5,180 | 88,000 | 5,180 |
| 2023-09-15 | 5,060 | 5,140 | 4,970 | 5,010 | 136,200 | 5,010 |
| 2023-09-14 | 4,990 | 5,040 | 4,920 | 4,995 | 118,400 | 4,995 |
| 2023-09-13 | 4,880 | 4,940 | 4,850 | 4,910 | 105,700 | 4,910 |
| 2023-09-12 | 4,850 | 4,895 | 4,755 | 4,840 | 95,100 | 4,840 |
| 2023-09-11 | 4,650 | 4,825 | 4,650 | 4,825 | 75,000 | 4,825 |
| 2023-09-08 | 4,590 | 4,635 | 4,555 | 4,570 | 77,800 | 4,570 |
| 2023-09-07 | 4,570 | 4,630 | 4,515 | 4,595 | 71,000 | 4,595 |
| 2023-09-06 | 4,450 | 4,585 | 4,450 | 4,575 | 75,400 | 4,575 |
| 2023-09-05 | 4,470 | 4,485 | 4,385 | 4,450 | 66,900 | 4,450 |
| 2023-09-04 | 4,310 | 4,420 | 4,310 | 4,420 | 44,600 | 4,420 |
| 2023-09-01 | 4,270 | 4,340 | 4,265 | 4,295 | 45,900 | 4,295 |
| 2023-08-31 | 4,260 | 4,270 | 4,215 | 4,255 | 29,900 | 4,255 |
| 2023-08-30 | 4,175 | 4,275 | 4,170 | 4,265 | 45,300 | 4,265 |
| 2023-08-29 | 4,230 | 4,230 | 4,150 | 4,175 | 38,100 | 4,175 |
| 2023-08-28 | 4,220 | 4,250 | 4,205 | 4,235 | 23,300 | 4,235 |
| 2023-08-25 | 4,115 | 4,180 | 4,115 | 4,175 | 35,200 | 4,175 |
| 2023-08-24 | 4,045 | 4,180 | 4,045 | 4,170 | 47,300 | 4,170 |
| 2023-08-23 | 4,050 | 4,100 | 4,030 | 4,070 | 31,400 | 4,070 |
| 2023-08-22 | 3,960 | 4,100 | 3,945 | 4,100 | 71,000 | 4,100 |
| 2023-08-21 | 3,925 | 3,950 | 3,900 | 3,945 | 32,000 | 3,945 |
| 2023-08-18 | 3,895 | 3,935 | 3,895 | 3,935 | 47,100 | 3,935 |
| 2023-08-17 | 3,855 | 3,905 | 3,820 | 3,905 | 40,400 | 3,905 |
| 2023-08-16 | 3,900 | 3,915 | 3,845 | 3,875 | 36,300 | 3,875 |
| 2023-08-15 | 3,905 | 3,940 | 3,885 | 3,940 | 18,000 | 3,940 |
| 2023-08-14 | 3,940 | 3,955 | 3,905 | 3,915 | 27,000 | 3,915 |
| 2023-08-10 | 3,820 | 3,910 | 3,820 | 3,900 | 49,400 | 3,900 |
| 2023-08-09 | 3,935 | 3,935 | 3,820 | 3,845 | 50,000 | 3,845 |
| 2023-08-08 | 3,910 | 3,965 | 3,910 | 3,940 | 35,500 | 3,940 |
| 2023-08-07 | 3,870 | 3,895 | 3,840 | 3,890 | 41,800 | 3,890 |
| 2023-08-04 | 3,765 | 3,875 | 3,765 | 3,875 | 66,400 | 3,875 |
| 2023-08-03 | 3,800 | 3,805 | 3,735 | 3,790 | 62,600 | 3,790 |
| 2023-08-02 | 3,785 | 3,825 | 3,750 | 3,750 | 57,900 | 3,750 |
| 2023-08-01 | 3,885 | 3,885 | 3,820 | 3,820 | 76,200 | 3,820 |
| 2023-07-31 | 3,850 | 3,895 | 3,805 | 3,895 | 106,800 | 3,895 |
| 2023-07-28 | 3,655 | 3,780 | 3,640 | 3,780 | 93,800 | 3,780 |
| 2023-07-27 | 3,625 | 3,650 | 3,610 | 3,645 | 26,700 | 3,645 |
| 2023-07-26 | 3,615 | 3,625 | 3,600 | 3,625 | 22,100 | 3,625 |
| 2023-07-25 | 3,605 | 3,645 | 3,595 | 3,610 | 33,100 | 3,610 |
| 2023-07-24 | 3,600 | 3,620 | 3,570 | 3,600 | 38,600 | 3,600 |
| 2023-07-21 | 3,635 | 3,635 | 3,575 | 3,590 | 33,000 | 3,590 |
| 2023-07-20 | 3,650 | 3,680 | 3,615 | 3,625 | 51,000 | 3,625 |
| 2023-07-19 | 3,590 | 3,635 | 3,565 | 3,620 | 78,700 | 3,620 |
| 2023-07-18 | 3,500 | 3,590 | 3,495 | 3,575 | 66,800 | 3,575 |
| 2023-07-14 | 3,515 | 3,515 | 3,460 | 3,485 | 36,700 | 3,485 |
| 2023-07-13 | 3,510 | 3,530 | 3,475 | 3,495 | 48,700 | 3,495 |
| 2023-07-12 | 3,490 | 3,520 | 3,465 | 3,500 | 48,100 | 3,500 |
| 2023-07-11 | 3,500 | 3,520 | 3,470 | 3,475 | 46,200 | 3,475 |
| 2023-07-10 | 3,485 | 3,545 | 3,485 | 3,490 | 69,000 | 3,490 |
| 2023-07-07 | 3,420 | 3,490 | 3,410 | 3,475 | 54,900 | 3,475 |
| 2023-07-06 | 3,505 | 3,515 | 3,435 | 3,435 | 57,300 | 3,435 |
| 2023-07-05 | 3,450 | 3,505 | 3,405 | 3,500 | 82,300 | 3,500 |
| 2023-07-04 | 3,340 | 3,430 | 3,335 | 3,430 | 76,700 | 3,430 |
| 2023-07-03 | 3,320 | 3,340 | 3,305 | 3,320 | 33,800 | 3,320 |
| 2023-06-30 | 3,330 | 3,335 | 3,280 | 3,310 | 40,400 | 3,310 |
| 2023-06-29 | 3,315 | 3,335 | 3,290 | 3,310 | 41,600 | 3,310 |
| 2023-06-28 | 3,250 | 3,305 | 3,245 | 3,305 | 48,500 | 3,305 |
| 2023-06-27 | 3,250 | 3,250 | 3,220 | 3,245 | 36,800 | 3,245 |
| 2023-06-26 | 3,250 | 3,260 | 3,225 | 3,235 | 37,000 | 3,235 |
| 2023-06-23 | 3,305 | 3,310 | 3,240 | 3,240 | 52,000 | 3,240 |
| 2023-06-22 | 3,275 | 3,295 | 3,260 | 3,285 | 36,900 | 3,285 |
| 2023-06-21 | 3,250 | 3,275 | 3,240 | 3,255 | 35,400 | 3,255 |
| 2023-06-20 | 3,270 | 3,275 | 3,250 | 3,260 | 33,000 | 3,260 |
| 2023-06-19 | 3,290 | 3,310 | 3,255 | 3,270 | 28,000 | 3,270 |
| 2023-06-16 | 3,300 | 3,310 | 3,255 | 3,275 | 78,800 | 3,275 |
| 2023-06-15 | 3,280 | 3,280 | 3,250 | 3,270 | 69,700 | 3,270 |
| 2023-06-14 | 3,295 | 3,315 | 3,280 | 3,295 | 41,000 | 3,295 |
| 2023-06-13 | 3,295 | 3,305 | 3,260 | 3,260 | 48,600 | 3,260 |
| 2023-06-12 | 3,290 | 3,295 | 3,270 | 3,295 | 47,700 | 3,295 |
| 2023-06-09 | 3,250 | 3,285 | 3,230 | 3,255 | 62,800 | 3,255 |
| 2023-06-08 | 3,280 | 3,320 | 3,245 | 3,250 | 46,100 | 3,250 |
| 2023-06-07 | 3,335 | 3,355 | 3,280 | 3,280 | 54,200 | 3,280 |
| 2023-06-06 | 3,335 | 3,345 | 3,275 | 3,315 | 68,500 | 3,315 |
| 2023-06-05 | 3,420 | 3,445 | 3,355 | 3,380 | 89,600 | 3,380 |
| 2023-06-02 | 3,315 | 3,370 | 3,315 | 3,365 | 54,300 | 3,365 |
| 2023-06-01 | 3,365 | 3,365 | 3,315 | 3,330 | 56,400 | 3,330 |
| 2023-05-31 | 3,420 | 3,435 | 3,340 | 3,365 | 73,900 | 3,365 |
| 2023-05-30 | 3,475 | 3,480 | 3,445 | 3,445 | 26,300 | 3,445 |
| 2023-05-29 | 3,535 | 3,535 | 3,475 | 3,475 | 36,600 | 3,475 |
| 2023-05-26 | 3,510 | 3,520 | 3,475 | 3,485 | 23,800 | 3,485 |
| 2023-05-25 | 3,500 | 3,525 | 3,480 | 3,510 | 26,200 | 3,510 |
| 2023-05-24 | 3,510 | 3,545 | 3,495 | 3,510 | 21,600 | 3,510 |
| 2023-05-23 | 3,510 | 3,545 | 3,500 | 3,510 | 30,400 | 3,510 |
| 2023-05-22 | 3,480 | 3,520 | 3,480 | 3,500 | 39,900 | 3,500 |
| 2023-05-19 | 3,565 | 3,565 | 3,460 | 3,480 | 38,800 | 3,480 |
| 2023-05-18 | 3,525 | 3,570 | 3,520 | 3,565 | 70,400 | 3,565 |
| 2023-05-17 | 3,430 | 3,500 | 3,415 | 3,485 | 39,500 | 3,485 |
| 2023-05-16 | 3,440 | 3,455 | 3,420 | 3,445 | 28,800 | 3,445 |
| 2023-05-15 | 3,450 | 3,470 | 3,430 | 3,440 | 49,100 | 3,440 |
| 2023-05-12 | 3,405 | 3,445 | 3,375 | 3,430 | 45,900 | 3,430 |
| 2023-05-11 | 3,415 | 3,420 | 3,400 | 3,400 | 31,300 | 3,400 |
| 2023-05-10 | 3,415 | 3,445 | 3,405 | 3,420 | 27,000 | 3,420 |
| 2023-05-09 | 3,385 | 3,410 | 3,350 | 3,400 | 39,700 | 3,400 |
| 2023-05-08 | 3,365 | 3,420 | 3,360 | 3,370 | 28,500 | 3,370 |
| 2023-05-02 | 3,445 | 3,445 | 3,405 | 3,420 | 26,100 | 3,420 |
| 2023-05-01 | 3,425 | 3,445 | 3,405 | 3,430 | 33,800 | 3,430 |
| 2023-04-28 | 3,405 | 3,440 | 3,385 | 3,425 | 46,600 | 3,425 |
| 2023-04-27 | 3,320 | 3,380 | 3,315 | 3,365 | 30,200 | 3,365 |
| 2023-04-26 | 3,365 | 3,365 | 3,325 | 3,340 | 30,700 | 3,340 |
| 2023-04-25 | 3,380 | 3,410 | 3,380 | 3,395 | 35,200 | 3,395 |
| 2023-04-24 | 3,410 | 3,410 | 3,360 | 3,370 | 45,500 | 3,370 |
| 2023-04-21 | 3,405 | 3,425 | 3,370 | 3,390 | 38,100 | 3,390 |
| 2023-04-20 | 3,350 | 3,445 | 3,350 | 3,430 | 46,700 | 3,430 |
| 2023-04-19 | 3,370 | 3,380 | 3,350 | 3,365 | 41,800 | 3,365 |
| 2023-04-18 | 3,340 | 3,410 | 3,340 | 3,390 | 65,400 | 3,390 |
| 2023-04-17 | 3,300 | 3,325 | 3,290 | 3,320 | 41,100 | 3,320 |
| 2023-04-14 | 3,320 | 3,320 | 3,275 | 3,285 | 44,600 | 3,285 |
| 2023-04-13 | 3,270 | 3,315 | 3,270 | 3,295 | 44,200 | 3,295 |
| 2023-04-12 | 3,290 | 3,320 | 3,280 | 3,280 | 39,600 | 3,280 |
| 2023-04-11 | 3,315 | 3,315 | 3,280 | 3,290 | 37,600 | 3,290 |
| 2023-04-10 | 3,255 | 3,300 | 3,255 | 3,290 | 33,400 | 3,290 |
| 2023-04-07 | 3,175 | 3,250 | 3,175 | 3,230 | 44,200 | 3,230 |
| 2023-04-06 | 3,190 | 3,195 | 3,165 | 3,170 | 57,000 | 3,170 |
| 2023-04-05 | 3,230 | 3,245 | 3,195 | 3,200 | 51,900 | 3,200 |
| 2023-04-04 | 3,260 | 3,300 | 3,245 | 3,285 | 66,100 | 3,285 |
| 2023-04-03 | 3,175 | 3,265 | 3,175 | 3,260 | 86,800 | 3,260 |
| 2023-03-31 | 3,165 | 3,185 | 3,120 | 3,155 | 69,500 | 3,155 |
| 2023-03-30 | 3,150 | 3,165 | 3,100 | 3,150 | 89,400 | 3,150 |
| 2023-03-29 | 3,180 | 3,230 | 3,180 | 3,220 | 138,300 | 3,220 |
| 2023-03-28 | 3,185 | 3,195 | 3,140 | 3,160 | 91,700 | 3,160 |
| 2023-03-27 | 3,150 | 3,160 | 3,095 | 3,130 | 128,200 | 3,130 |
| 2023-03-24 | 3,110 | 3,145 | 3,095 | 3,130 | 122,500 | 3,130 |
| 2023-03-23 | 3,085 | 3,150 | 3,055 | 3,145 | 107,800 | 3,145 |
| 2023-03-22 | 3,175 | 3,190 | 3,125 | 3,125 | 107,400 | 3,125 |
| 2023-03-20 | 3,080 | 3,165 | 3,080 | 3,105 | 129,800 | 3,105 |
| 2023-03-17 | 3,150 | 3,180 | 3,085 | 3,130 | 155,900 | 3,130 |
| 2023-03-16 | 3,090 | 3,120 | 3,040 | 3,105 | 136,000 | 3,105 |
| 2023-03-15 | 3,250 | 3,280 | 3,180 | 3,215 | 106,600 | 3,215 |
| 2023-03-14 | 3,205 | 3,215 | 3,090 | 3,130 | 190,900 | 3,130 |
| 2023-03-13 | 3,400 | 3,420 | 3,300 | 3,340 | 124,900 | 3,340 |
| 2023-03-10 | 3,580 | 3,600 | 3,465 | 3,465 | 163,500 | 3,465 |
| 2023-03-09 | 3,620 | 3,670 | 3,615 | 3,645 | 72,000 | 3,645 |
| 2023-03-08 | 3,595 | 3,635 | 3,585 | 3,610 | 45,900 | 3,610 |
| 2023-03-07 | 3,570 | 3,605 | 3,570 | 3,595 | 51,000 | 3,595 |
| 2023-03-06 | 3,580 | 3,590 | 3,540 | 3,560 | 46,200 | 3,560 |
| 2023-03-03 | 3,590 | 3,600 | 3,545 | 3,555 | 58,200 | 3,555 |
| 2023-03-02 | 3,620 | 3,645 | 3,560 | 3,570 | 43,400 | 3,570 |
| 2023-03-01 | 3,580 | 3,640 | 3,580 | 3,600 | 43,000 | 3,600 |
| 2023-02-28 | 3,625 | 3,630 | 3,555 | 3,575 | 52,300 | 3,575 |
| 2023-02-27 | 3,620 | 3,645 | 3,590 | 3,625 | 35,900 | 3,625 |
| 2023-02-24 | 3,650 | 3,690 | 3,600 | 3,620 | 58,100 | 3,620 |
| 2023-02-22 | 3,640 | 3,680 | 3,625 | 3,665 | 39,300 | 3,665 |
| 2023-02-21 | 3,630 | 3,675 | 3,625 | 3,665 | 34,500 | 3,665 |
| 2023-02-20 | 3,620 | 3,645 | 3,615 | 3,620 | 16,600 | 3,620 |
| 2023-02-17 | 3,600 | 3,635 | 3,595 | 3,620 | 25,800 | 3,620 |
| 2023-02-16 | 3,680 | 3,680 | 3,600 | 3,620 | 25,000 | 3,620 |
| 2023-02-15 | 3,600 | 3,660 | 3,585 | 3,645 | 32,900 | 3,645 |
| 2023-02-14 | 3,565 | 3,595 | 3,550 | 3,595 | 17,400 | 3,595 |
| 2023-02-13 | 3,540 | 3,600 | 3,525 | 3,530 | 27,100 | 3,530 |
| 2023-02-10 | 3,500 | 3,580 | 3,495 | 3,540 | 29,900 | 3,540 |
| 2023-02-09 | 3,540 | 3,540 | 3,480 | 3,480 | 28,000 | 3,480 |
| 2023-02-08 | 3,505 | 3,570 | 3,500 | 3,565 | 22,100 | 3,565 |
| 2023-02-07 | 3,450 | 3,550 | 3,445 | 3,505 | 32,500 | 3,505 |
| 2023-02-06 | 3,525 | 3,525 | 3,410 | 3,445 | 56,100 | 3,445 |
| 2023-02-03 | 3,475 | 3,530 | 3,465 | 3,525 | 54,700 | 3,525 |
| 2023-02-02 | 3,525 | 3,545 | 3,475 | 3,505 | 30,500 | 3,505 |
| 2023-02-01 | 3,550 | 3,615 | 3,525 | 3,545 | 28,800 | 3,545 |
| 2023-01-31 | 3,575 | 3,595 | 3,520 | 3,525 | 28,000 | 3,525 |
| 2023-01-30 | 3,550 | 3,625 | 3,540 | 3,585 | 47,100 | 3,585 |
| 2023-01-27 | 3,510 | 3,560 | 3,460 | 3,555 | 33,800 | 3,555 |
| 2023-01-26 | 3,480 | 3,505 | 3,450 | 3,480 | 23,800 | 3,480 |
| 2023-01-25 | 3,525 | 3,540 | 3,475 | 3,480 | 25,000 | 3,480 |
| 2023-01-24 | 3,475 | 3,555 | 3,470 | 3,540 | 33,400 | 3,540 |
| 2023-01-23 | 3,455 | 3,515 | 3,440 | 3,440 | 37,400 | 3,440 |
| 2023-01-20 | 3,405 | 3,460 | 3,375 | 3,435 | 23,700 | 3,435 |
| 2023-01-19 | 3,470 | 3,535 | 3,400 | 3,410 | 31,500 | 3,410 |
| 2023-01-18 | 3,440 | 3,500 | 3,330 | 3,495 | 82,300 | 3,495 |
| 2023-01-17 | 3,515 | 3,545 | 3,440 | 3,460 | 51,000 | 3,460 |
| 2023-01-16 | 3,725 | 3,740 | 3,500 | 3,500 | 77,800 | 3,500 |
| 2023-01-13 | 3,460 | 3,735 | 3,450 | 3,675 | 119,900 | 3,675 |
| 2023-01-12 | 3,335 | 3,475 | 3,315 | 3,460 | 67,600 | 3,460 |
| 2023-01-11 | 3,290 | 3,330 | 3,280 | 3,330 | 22,900 | 3,330 |
| 2023-01-10 | 3,360 | 3,375 | 3,290 | 3,290 | 36,000 | 3,290 |
| 2023-01-06 | 3,305 | 3,400 | 3,300 | 3,345 | 44,600 | 3,345 |
| 2023-01-05 | 3,380 | 3,395 | 3,315 | 3,340 | 54,500 | 3,340 |
| 2023-01-04 | 3,330 | 3,405 | 3,305 | 3,405 | 65,400 | 3,405 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-11-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-11]1株→1.05株
