8593 三菱HCキャピタル(株) 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 | 944.5 | 954.6 | 940.9 | 946.8 | 3,095,600 | 946.80 |
| 2023-12-28 | 948 | 948.5 | 941.3 | 942.5 | 3,122,400 | 942.50 |
| 2023-12-27 | 939 | 945 | 936.5 | 945 | 4,136,400 | 945 |
| 2023-12-26 | 938 | 938.9 | 931.3 | 936.6 | 2,283,000 | 936.60 |
| 2023-12-25 | 943.7 | 944 | 932.7 | 937.7 | 2,107,300 | 937.70 |
| 2023-12-22 | 931.1 | 942.4 | 931 | 935 | 2,765,400 | 935 |
| 2023-12-21 | 930.9 | 932.5 | 925.7 | 929.4 | 3,726,600 | 929.40 |
| 2023-12-20 | 938.3 | 944.6 | 937.2 | 937.2 | 3,905,500 | 937.20 |
| 2023-12-19 | 936 | 945.6 | 929.2 | 937 | 3,366,800 | 937 |
| 2023-12-18 | 938 | 939.6 | 920.7 | 936.4 | 6,235,900 | 936.40 |
| 2023-12-15 | 944 | 957.4 | 942.1 | 942.1 | 11,431,700 | 942.10 |
| 2023-12-14 | 956 | 960 | 934.5 | 938.9 | 5,802,200 | 938.90 |
| 2023-12-13 | 966.4 | 970.4 | 956 | 958.6 | 3,682,000 | 958.60 |
| 2023-12-12 | 978.1 | 978.6 | 967 | 967 | 3,618,700 | 967 |
| 2023-12-11 | 975 | 976 | 967.7 | 973.1 | 3,410,800 | 973.10 |
| 2023-12-08 | 979.7 | 983.8 | 964.1 | 967.3 | 5,486,700 | 967.30 |
| 2023-12-07 | 986.1 | 989 | 978.7 | 989 | 3,793,800 | 989 |
| 2023-12-06 | 967.1 | 988.9 | 966.7 | 988.2 | 4,762,700 | 988.20 |
| 2023-12-05 | 975 | 977.6 | 966.2 | 967.1 | 3,021,400 | 967.10 |
| 2023-12-04 | 969.9 | 979.2 | 963.1 | 976 | 3,204,300 | 976 |
| 2023-12-01 | 979 | 980.9 | 972.5 | 972.5 | 3,630,100 | 972.50 |
| 2023-11-30 | 963 | 971.1 | 957 | 964.4 | 10,726,400 | 964.40 |
| 2023-11-29 | 969.5 | 971.4 | 958.7 | 964.7 | 3,768,600 | 964.70 |
| 2023-11-28 | 976.3 | 978 | 965.2 | 970.3 | 3,844,800 | 970.30 |
| 2023-11-27 | 973.5 | 984 | 967.9 | 975 | 4,389,100 | 975 |
| 2023-11-24 | 965.1 | 972.1 | 963 | 968.3 | 4,307,700 | 968.30 |
| 2023-11-22 | 950 | 960.8 | 947.2 | 959.8 | 3,863,200 | 959.80 |
| 2023-11-21 | 957.3 | 957.3 | 947 | 950.9 | 4,626,100 | 950.90 |
| 2023-11-20 | 955 | 963.9 | 953.5 | 960.2 | 5,521,600 | 960.20 |
| 2023-11-17 | 938 | 953.4 | 934 | 953.4 | 5,054,000 | 953.40 |
| 2023-11-16 | 942.4 | 943.6 | 933 | 939.5 | 7,672,100 | 939.50 |
| 2023-11-15 | 952 | 953.8 | 935.7 | 947.3 | 7,773,100 | 947.30 |
| 2023-11-14 | 950 | 957.3 | 944 | 948.9 | 8,508,500 | 948.90 |
| 2023-11-13 | 950.5 | 967 | 945 | 948.5 | 14,580,600 | 948.50 |
| 2023-11-10 | 981.8 | 993.8 | 980 | 991.9 | 3,998,900 | 991.90 |
| 2023-11-09 | 963 | 985.9 | 960 | 983.1 | 4,882,400 | 983.10 |
| 2023-11-08 | 994 | 994.8 | 955.2 | 956.9 | 6,009,300 | 956.90 |
| 2023-11-07 | 993.1 | 1,001 | 985.8 | 986.4 | 4,611,700 | 986.40 |
| 2023-11-06 | 1,007.5 | 1,007.5 | 992.3 | 999.6 | 5,464,400 | 999.60 |
| 2023-11-02 | 1,014.5 | 1,014.5 | 991 | 993.2 | 5,435,300 | 993.20 |
| 2023-11-01 | 1,004.5 | 1,006 | 995.4 | 1,004.5 | 6,037,400 | 1,004.50 |
| 2023-10-31 | 982.3 | 993.5 | 972 | 988.9 | 5,782,400 | 988.90 |
| 2023-10-30 | 983.5 | 983.5 | 965 | 968.4 | 15,748,200 | 968.40 |
| 2023-10-27 | 970.1 | 989 | 966.5 | 987.2 | 5,802,400 | 987.20 |
| 2023-10-26 | 957.7 | 966.8 | 956.5 | 962.7 | 4,396,600 | 962.70 |
| 2023-10-25 | 971 | 980.4 | 964.8 | 966.9 | 4,757,500 | 966.90 |
| 2023-10-24 | 955 | 962.8 | 930.8 | 959.1 | 6,838,100 | 959.10 |
| 2023-10-23 | 956 | 963.5 | 952.1 | 953.1 | 4,997,400 | 953.10 |
| 2023-10-20 | 964.9 | 969.2 | 957.7 | 959.6 | 4,880,900 | 959.60 |
| 2023-10-19 | 974.5 | 977.5 | 966 | 968.7 | 4,551,800 | 968.70 |
| 2023-10-18 | 980.2 | 988.6 | 976.6 | 986.1 | 3,281,500 | 986.10 |
| 2023-10-17 | 990 | 990 | 971.1 | 978.6 | 5,276,500 | 978.60 |
| 2023-10-16 | 973.5 | 983.4 | 965.7 | 970 | 6,325,000 | 970 |
| 2023-10-13 | 999.9 | 1,007 | 991.3 | 992 | 4,774,400 | 992 |
| 2023-10-12 | 999 | 1,010 | 994.1 | 1,009 | 5,613,400 | 1,009 |
| 2023-10-11 | 1,003 | 1,003.5 | 989 | 989.9 | 5,916,500 | 989.90 |
| 2023-10-10 | 995.8 | 996.7 | 988.2 | 993 | 6,652,200 | 993 |
| 2023-10-06 | 977.9 | 989.9 | 962 | 977.2 | 8,181,800 | 977.20 |
| 2023-10-05 | 946 | 972.7 | 936.6 | 969.7 | 11,693,200 | 969.70 |
| 2023-10-04 | 959 | 959 | 916.2 | 920.3 | 14,493,400 | 920.30 |
| 2023-10-03 | 990.9 | 994 | 968.6 | 971.5 | 8,606,700 | 971.50 |
| 2023-10-02 | 1,004 | 1,021 | 999.9 | 1,001.5 | 5,634,900 | 1,001.50 |
| 2023-09-29 | 1,015.5 | 1,020 | 992 | 996 | 9,751,500 | 996 |
| 2023-09-28 | 1,030.5 | 1,037 | 1,014.5 | 1,024 | 6,735,700 | 1,024 |
| 2023-09-27 | 1,040 | 1,049 | 1,031.5 | 1,049 | 5,521,800 | 1,049 |
| 2023-09-26 | 1,045.5 | 1,048.5 | 1,033 | 1,042 | 5,881,000 | 1,042 |
| 2023-09-25 | 1,058.5 | 1,058.5 | 1,045 | 1,051 | 4,462,800 | 1,051 |
| 2023-09-22 | 1,043.5 | 1,059 | 1,037.5 | 1,051 | 6,446,800 | 1,051 |
| 2023-09-21 | 1,058 | 1,070 | 1,053 | 1,055 | 5,688,600 | 1,055 |
| 2023-09-20 | 1,087.5 | 1,088 | 1,055 | 1,060 | 9,516,900 | 1,060 |
| 2023-09-19 | 1,051.5 | 1,075 | 1,048.5 | 1,075 | 8,405,300 | 1,075 |
| 2023-09-15 | 1,060 | 1,065 | 1,025.5 | 1,047 | 16,065,300 | 1,047 |
| 2023-09-14 | 1,033 | 1,052 | 1,028 | 1,048.5 | 8,472,100 | 1,048.50 |
| 2023-09-13 | 1,023 | 1,029.5 | 1,013 | 1,025 | 6,985,800 | 1,025 |
| 2023-09-12 | 1,017.5 | 1,019 | 1,010 | 1,019 | 4,703,500 | 1,019 |
| 2023-09-11 | 1,012 | 1,014 | 1,003 | 1,010 | 4,882,500 | 1,010 |
| 2023-09-08 | 995 | 1,011 | 994 | 1,002 | 6,359,300 | 1,002 |
| 2023-09-07 | 994.9 | 1,008.5 | 992.2 | 1,002 | 7,109,300 | 1,002 |
| 2023-09-06 | 987 | 1,004.5 | 987 | 997.4 | 8,345,300 | 997.40 |
| 2023-09-05 | 983.7 | 986 | 973.6 | 985.8 | 6,761,200 | 985.80 |
| 2023-09-04 | 974.1 | 978.2 | 963.7 | 978.2 | 6,593,700 | 978.20 |
| 2023-09-01 | 946 | 963.7 | 942.1 | 960.8 | 7,489,400 | 960.80 |
| 2023-08-31 | 932 | 951.3 | 927.3 | 946.9 | 14,917,100 | 946.90 |
| 2023-08-30 | 930 | 936.8 | 927.8 | 932.9 | 4,758,000 | 932.90 |
| 2023-08-29 | 929.8 | 930 | 921 | 925.9 | 4,041,600 | 925.90 |
| 2023-08-28 | 918.1 | 926.4 | 917.8 | 926.2 | 4,297,500 | 926.20 |
| 2023-08-25 | 910.9 | 913.2 | 906.6 | 909.9 | 5,108,900 | 909.90 |
| 2023-08-24 | 914 | 915.8 | 911.4 | 914.1 | 4,283,100 | 914.10 |
| 2023-08-23 | 902.2 | 912.2 | 899.7 | 912 | 5,072,500 | 912 |
| 2023-08-22 | 897.9 | 905.8 | 892.5 | 905.8 | 4,480,300 | 905.80 |
| 2023-08-21 | 894 | 901.7 | 893 | 893.2 | 4,702,000 | 893.20 |
| 2023-08-18 | 873 | 894 | 870 | 889.8 | 8,239,500 | 889.80 |
| 2023-08-17 | 888.6 | 889.7 | 865 | 884.3 | 10,061,900 | 884.30 |
| 2023-08-16 | 891.2 | 898.9 | 886.1 | 888.5 | 7,825,500 | 888.50 |
| 2023-08-15 | 908 | 908.3 | 899.4 | 903 | 5,828,100 | 903 |
| 2023-08-14 | 920 | 922.5 | 895.2 | 901 | 16,432,700 | 901 |
| 2023-08-10 | 912.6 | 929.9 | 911.4 | 928.6 | 6,747,300 | 928.60 |
| 2023-08-09 | 919.7 | 920.1 | 905.4 | 910.7 | 7,642,500 | 910.70 |
| 2023-08-08 | 925.1 | 926.3 | 919.6 | 921 | 4,674,300 | 921 |
| 2023-08-07 | 919.9 | 924.4 | 916.4 | 922 | 4,939,900 | 922 |
| 2023-08-04 | 917.1 | 928 | 913.2 | 926.1 | 5,864,600 | 926.10 |
| 2023-08-03 | 925 | 927.8 | 919.2 | 921.5 | 5,421,800 | 921.50 |
| 2023-08-02 | 939.9 | 941.1 | 924.5 | 929.4 | 8,254,200 | 929.40 |
| 2023-08-01 | 938.5 | 947.4 | 932 | 942.4 | 7,957,100 | 942.40 |
| 2023-07-31 | 930.2 | 945.3 | 927.3 | 939.9 | 10,820,000 | 939.90 |
| 2023-07-28 | 910 | 917.6 | 903.1 | 913.6 | 10,227,700 | 913.60 |
| 2023-07-27 | 906.3 | 917 | 902.7 | 915.4 | 5,332,500 | 915.40 |
| 2023-07-26 | 904.4 | 905.7 | 897.1 | 903.5 | 4,618,200 | 903.50 |
| 2023-07-25 | 899.7 | 905.4 | 896.1 | 902.9 | 6,484,200 | 902.90 |
| 2023-07-24 | 888 | 898.8 | 885.3 | 893 | 4,840,800 | 893 |
| 2023-07-21 | 885.2 | 885.6 | 878.4 | 882.5 | 4,110,200 | 882.50 |
| 2023-07-20 | 880 | 887.5 | 877.1 | 879.1 | 5,190,600 | 879.10 |
| 2023-07-19 | 878.8 | 880 | 872.3 | 880 | 5,378,800 | 880 |
| 2023-07-18 | 868 | 878.9 | 867.1 | 871.9 | 5,173,300 | 871.90 |
| 2023-07-14 | 861 | 868.7 | 855.6 | 866.5 | 5,296,000 | 866.50 |
| 2023-07-13 | 859.9 | 861.9 | 849.4 | 857.2 | 4,004,400 | 857.20 |
| 2023-07-12 | 863.7 | 864.8 | 848 | 857 | 5,221,500 | 857 |
| 2023-07-11 | 870 | 871 | 858.2 | 861.7 | 4,116,300 | 861.70 |
| 2023-07-10 | 870 | 873.6 | 861.1 | 865.5 | 5,129,900 | 865.50 |
| 2023-07-07 | 859.9 | 870.9 | 855.1 | 864.5 | 5,661,000 | 864.50 |
| 2023-07-06 | 875 | 879.9 | 863.2 | 868.7 | 7,089,300 | 868.70 |
| 2023-07-05 | 874.2 | 881.6 | 865.3 | 881.1 | 5,780,800 | 881.10 |
| 2023-07-04 | 871.1 | 877.3 | 868.7 | 873 | 6,528,300 | 873 |
| 2023-07-03 | 858.6 | 871 | 857 | 871 | 6,672,900 | 871 |
| 2023-06-30 | 858.6 | 858.6 | 849.8 | 854.5 | 7,140,900 | 854.50 |
| 2023-06-29 | 861.4 | 863.9 | 845.2 | 853.7 | 7,304,200 | 853.70 |
| 2023-06-28 | 842.5 | 856.9 | 841.3 | 856.9 | 7,204,400 | 856.90 |
| 2023-06-27 | 843.3 | 845.5 | 830.2 | 839.2 | 7,223,200 | 839.20 |
| 2023-06-26 | 846 | 847.2 | 830.2 | 839.2 | 7,221,400 | 839.20 |
| 2023-06-23 | 864.5 | 865.5 | 835 | 844.9 | 15,345,900 | 844.90 |
| 2023-06-22 | 836.3 | 860 | 836 | 857.1 | 11,246,000 | 857.10 |
| 2023-06-21 | 812.3 | 828.6 | 810 | 828 | 6,079,200 | 828 |
| 2023-06-20 | 813 | 814 | 808.1 | 810.6 | 5,939,300 | 810.60 |
| 2023-06-19 | 811 | 817.2 | 804.8 | 810.5 | 8,774,700 | 810.50 |
| 2023-06-16 | 809 | 812.3 | 801.2 | 804.7 | 10,734,800 | 804.70 |
| 2023-06-15 | 785.8 | 806.4 | 782.3 | 801.9 | 11,406,100 | 801.90 |
| 2023-06-14 | 777 | 782.8 | 776 | 780.2 | 7,694,200 | 780.20 |
| 2023-06-13 | 773 | 776 | 770 | 773.9 | 4,472,300 | 773.90 |
| 2023-06-12 | 773 | 775 | 767.3 | 769.3 | 4,605,100 | 769.30 |
| 2023-06-09 | 767 | 771.8 | 765.5 | 770.2 | 5,388,800 | 770.20 |
| 2023-06-08 | 775.1 | 775.5 | 763.8 | 767.6 | 5,819,500 | 767.60 |
| 2023-06-07 | 780 | 781.6 | 769.1 | 769.3 | 7,757,700 | 769.30 |
| 2023-06-06 | 766.1 | 779 | 763.3 | 779 | 5,640,100 | 779 |
| 2023-06-05 | 772.3 | 775.8 | 770 | 771.9 | 6,315,100 | 771.90 |
| 2023-06-02 | 766 | 768 | 763 | 765 | 4,622,000 | 765 |
| 2023-06-01 | 754 | 766 | 753 | 765 | 6,242,100 | 765 |
| 2023-05-31 | 761 | 764 | 756 | 757 | 26,476,000 | 757 |
| 2023-05-30 | 766 | 768 | 761 | 766 | 4,958,800 | 766 |
| 2023-05-29 | 766 | 771 | 765 | 767 | 5,121,200 | 767 |
| 2023-05-26 | 768 | 768 | 761 | 761 | 4,559,100 | 761 |
| 2023-05-25 | 764 | 767 | 760 | 765 | 5,042,900 | 765 |
| 2023-05-24 | 760 | 767 | 758 | 764 | 5,201,800 | 764 |
| 2023-05-23 | 770 | 775 | 763 | 764 | 7,020,000 | 764 |
| 2023-05-22 | 765 | 775 | 765 | 767 | 4,681,200 | 767 |
| 2023-05-19 | 768 | 772 | 765 | 767 | 5,780,100 | 767 |
| 2023-05-18 | 768 | 769 | 759 | 765 | 6,349,400 | 765 |
| 2023-05-17 | 758 | 761 | 750 | 760 | 8,714,900 | 760 |
| 2023-05-16 | 746 | 757 | 744 | 757 | 11,685,300 | 757 |
| 2023-05-15 | 721 | 735 | 719 | 735 | 11,552,700 | 735 |
| 2023-05-12 | 717 | 718 | 713 | 715 | 9,041,600 | 715 |
| 2023-05-11 | 712 | 718 | 711 | 718 | 4,076,600 | 718 |
| 2023-05-10 | 715 | 718 | 711 | 713 | 5,535,400 | 713 |
| 2023-05-09 | 707 | 713 | 707 | 712 | 4,815,200 | 712 |
| 2023-05-08 | 704 | 707 | 702 | 706 | 3,380,400 | 706 |
| 2023-05-02 | 709 | 709 | 701 | 703 | 3,843,600 | 703 |
| 2023-05-01 | 709 | 711 | 704 | 709 | 4,554,800 | 709 |
| 2023-04-28 | 700 | 704 | 698 | 704 | 7,099,300 | 704 |
| 2023-04-27 | 694 | 698 | 691 | 696 | 4,206,600 | 696 |
| 2023-04-26 | 697 | 698 | 693 | 695 | 4,598,600 | 695 |
| 2023-04-25 | 699 | 702 | 698 | 699 | 3,357,500 | 699 |
| 2023-04-24 | 699 | 699 | 695 | 696 | 2,427,800 | 696 |
| 2023-04-21 | 701 | 704 | 698 | 699 | 4,669,200 | 699 |
| 2023-04-20 | 694 | 703 | 692 | 701 | 5,041,800 | 701 |
| 2023-04-19 | 693 | 695 | 690 | 695 | 4,687,800 | 695 |
| 2023-04-18 | 690 | 693 | 686 | 691 | 4,844,800 | 691 |
| 2023-04-17 | 690 | 691 | 686 | 688 | 3,902,600 | 688 |
| 2023-04-14 | 688 | 690 | 685 | 688 | 3,806,200 | 688 |
| 2023-04-13 | 688 | 689 | 684 | 686 | 3,739,400 | 686 |
| 2023-04-12 | 685 | 689 | 683 | 686 | 4,415,900 | 686 |
| 2023-04-11 | 683 | 685 | 677 | 681 | 4,136,600 | 681 |
| 2023-04-10 | 687 | 689 | 680 | 682 | 4,369,800 | 682 |
| 2023-04-07 | 678 | 688 | 677 | 684 | 4,687,900 | 684 |
| 2023-04-06 | 675 | 683 | 675 | 679 | 5,530,300 | 679 |
| 2023-04-05 | 683 | 683 | 675 | 675 | 6,922,300 | 675 |
| 2023-04-04 | 690 | 691 | 686 | 688 | 5,532,400 | 688 |
| 2023-04-03 | 689 | 692 | 687 | 692 | 5,726,900 | 692 |
| 2023-03-31 | 679 | 688 | 677 | 684 | 5,290,200 | 684 |
| 2023-03-30 | 674 | 681 | 673 | 674 | 5,097,500 | 674 |
| 2023-03-29 | 689 | 692 | 685 | 692 | 6,426,900 | 692 |
| 2023-03-28 | 689 | 690 | 684 | 686 | 5,458,800 | 686 |
| 2023-03-27 | 688 | 688 | 681 | 684 | 3,972,500 | 684 |
| 2023-03-24 | 683 | 685 | 680 | 681 | 4,202,300 | 681 |
| 2023-03-23 | 679 | 687 | 677 | 684 | 5,403,500 | 684 |
| 2023-03-22 | 686 | 689 | 681 | 684 | 7,084,600 | 684 |
| 2023-03-20 | 690 | 692 | 676 | 676 | 9,067,500 | 676 |
| 2023-03-17 | 692 | 695 | 684 | 688 | 8,927,400 | 688 |
| 2023-03-16 | 685 | 695 | 682 | 691 | 9,718,500 | 691 |
| 2023-03-15 | 709 | 713 | 701 | 704 | 7,460,700 | 704 |
| 2023-03-14 | 698 | 699 | 686 | 692 | 10,427,600 | 692 |
| 2023-03-13 | 716 | 721 | 705 | 712 | 9,177,900 | 712 |
| 2023-03-10 | 731 | 738 | 729 | 730 | 7,488,900 | 730 |
| 2023-03-09 | 742 | 747 | 741 | 744 | 5,160,300 | 744 |
| 2023-03-08 | 728 | 738 | 728 | 737 | 4,376,300 | 737 |
| 2023-03-07 | 724 | 729 | 723 | 728 | 3,626,800 | 728 |
| 2023-03-06 | 721 | 723 | 719 | 721 | 3,548,400 | 721 |
| 2023-03-03 | 712 | 720 | 711 | 718 | 5,374,700 | 718 |
| 2023-03-02 | 718 | 720 | 711 | 712 | 4,446,900 | 712 |
| 2023-03-01 | 711 | 716 | 708 | 714 | 3,748,900 | 714 |
| 2023-02-28 | 717 | 719 | 711 | 711 | 5,644,600 | 711 |
| 2023-02-27 | 713 | 717 | 710 | 714 | 5,707,200 | 714 |
| 2023-02-24 | 699 | 705 | 698 | 705 | 5,549,400 | 705 |
| 2023-02-22 | 703 | 704 | 693 | 695 | 5,135,000 | 695 |
| 2023-02-21 | 700 | 707 | 696 | 704 | 7,389,600 | 704 |
| 2023-02-20 | 681 | 697 | 680 | 695 | 6,796,700 | 695 |
| 2023-02-17 | 676 | 680 | 675 | 678 | 3,201,100 | 678 |
| 2023-02-16 | 678 | 678 | 673 | 677 | 6,481,600 | 677 |
| 2023-02-15 | 677 | 679 | 675 | 676 | 4,123,200 | 676 |
| 2023-02-14 | 675 | 679 | 673 | 675 | 4,540,200 | 675 |
| 2023-02-13 | 680 | 680 | 670 | 671 | 6,180,800 | 671 |
| 2023-02-10 | 672 | 680 | 671 | 679 | 5,731,300 | 679 |
| 2023-02-09 | 666 | 670 | 663 | 668 | 3,671,000 | 668 |
| 2023-02-08 | 665 | 667 | 662 | 664 | 4,039,800 | 664 |
| 2023-02-07 | 663 | 667 | 662 | 666 | 2,800,100 | 666 |
| 2023-02-06 | 660 | 662 | 657 | 661 | 3,339,100 | 661 |
| 2023-02-03 | 654 | 659 | 652 | 656 | 3,561,900 | 656 |
| 2023-02-02 | 662 | 662 | 657 | 658 | 3,598,400 | 658 |
| 2023-02-01 | 662 | 665 | 660 | 661 | 2,955,000 | 661 |
| 2023-01-31 | 664 | 666 | 661 | 662 | 2,808,700 | 662 |
| 2023-01-30 | 666 | 667 | 660 | 662 | 4,414,700 | 662 |
| 2023-01-27 | 667 | 668 | 662 | 668 | 3,064,100 | 668 |
| 2023-01-26 | 666 | 668 | 663 | 665 | 3,196,600 | 665 |
| 2023-01-25 | 658 | 664 | 656 | 664 | 3,213,500 | 664 |
| 2023-01-24 | 657 | 659 | 655 | 659 | 3,560,900 | 659 |
| 2023-01-23 | 655 | 657 | 652 | 656 | 3,649,300 | 656 |
| 2023-01-20 | 650 | 651 | 645 | 651 | 3,151,700 | 651 |
| 2023-01-19 | 650 | 653 | 645 | 646 | 3,533,800 | 646 |
| 2023-01-18 | 648 | 652 | 646 | 652 | 4,922,500 | 652 |
| 2023-01-17 | 648 | 652 | 646 | 648 | 4,820,600 | 648 |
| 2023-01-16 | 645 | 646 | 641 | 641 | 3,597,700 | 641 |
| 2023-01-13 | 645 | 651 | 643 | 645 | 5,287,000 | 645 |
| 2023-01-12 | 645 | 649 | 644 | 648 | 3,918,800 | 648 |
| 2023-01-11 | 642 | 645 | 641 | 643 | 3,035,500 | 643 |
| 2023-01-10 | 639 | 643 | 636 | 637 | 4,516,500 | 637 |
| 2023-01-06 | 642 | 645 | 635 | 637 | 6,612,300 | 637 |
| 2023-01-05 | 644 | 645 | 640 | 642 | 4,087,300 | 642 |
| 2023-01-04 | 650 | 652 | 642 | 642 | 5,305,300 | 642 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
