8601 (株)大和証券グループ本社 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 | 949.1 | 959.8 | 940.3 | 949.1 | 3,147,500 | 949.10 |
| 2023-12-28 | 936.9 | 947.2 | 936.5 | 947.2 | 2,201,200 | 947.20 |
| 2023-12-27 | 940 | 952 | 940 | 948.6 | 3,325,300 | 948.60 |
| 2023-12-26 | 940.4 | 941.3 | 932.6 | 938.8 | 3,194,100 | 938.80 |
| 2023-12-25 | 960 | 960 | 940.6 | 942.1 | 2,629,700 | 942.10 |
| 2023-12-22 | 952 | 964 | 949.8 | 953 | 3,767,700 | 953 |
| 2023-12-21 | 955 | 957.9 | 946.5 | 946.9 | 4,490,400 | 946.90 |
| 2023-12-20 | 950.4 | 979 | 949 | 966.8 | 5,230,000 | 966.80 |
| 2023-12-19 | 951.4 | 958.7 | 943.7 | 952.1 | 4,431,600 | 952.10 |
| 2023-12-18 | 952 | 953.1 | 927.4 | 951.1 | 5,875,300 | 951.10 |
| 2023-12-15 | 956.9 | 966.2 | 953.8 | 962.2 | 6,862,900 | 962.20 |
| 2023-12-14 | 975 | 975 | 954.5 | 962.3 | 4,919,400 | 962.30 |
| 2023-12-13 | 969.9 | 979.6 | 966 | 971.4 | 5,545,600 | 971.40 |
| 2023-12-12 | 984.7 | 990 | 969.5 | 970 | 6,764,000 | 970 |
| 2023-12-11 | 973.9 | 989.7 | 968.3 | 976.8 | 5,304,100 | 976.80 |
| 2023-12-08 | 962.4 | 967.1 | 953.6 | 959.9 | 6,286,200 | 959.90 |
| 2023-12-07 | 973 | 979.9 | 969.3 | 972 | 6,077,900 | 972 |
| 2023-12-06 | 945 | 980.9 | 945 | 980.9 | 7,242,100 | 980.90 |
| 2023-12-05 | 961 | 972 | 943 | 943.5 | 5,309,700 | 943.50 |
| 2023-12-04 | 955 | 964.4 | 946.7 | 959.3 | 4,157,500 | 959.30 |
| 2023-12-01 | 958.5 | 971 | 958.5 | 965.4 | 5,779,600 | 965.40 |
| 2023-11-30 | 933.9 | 956 | 925.3 | 955.4 | 12,212,800 | 955.40 |
| 2023-11-29 | 937.1 | 941.6 | 922.9 | 937.1 | 5,817,800 | 937.10 |
| 2023-11-28 | 960.1 | 963.9 | 942.8 | 946.7 | 5,962,900 | 946.70 |
| 2023-11-27 | 959 | 969 | 955.5 | 962 | 5,164,700 | 962 |
| 2023-11-24 | 975 | 976 | 957.1 | 957.7 | 4,412,400 | 957.70 |
| 2023-11-22 | 957.5 | 970.9 | 955.1 | 964.8 | 3,702,400 | 964.80 |
| 2023-11-21 | 969.2 | 971.1 | 953.7 | 959.1 | 6,237,600 | 959.10 |
| 2023-11-20 | 985.1 | 995.7 | 975.5 | 975.5 | 5,530,300 | 975.50 |
| 2023-11-17 | 960 | 983.1 | 958 | 982.4 | 7,444,200 | 982.40 |
| 2023-11-16 | 971.8 | 979.8 | 958.4 | 960.9 | 7,381,100 | 960.90 |
| 2023-11-15 | 966.5 | 973.3 | 961.7 | 971.2 | 7,544,700 | 971.20 |
| 2023-11-14 | 960 | 967 | 952.3 | 952.6 | 4,363,600 | 952.60 |
| 2023-11-13 | 953 | 963.9 | 950 | 958.1 | 4,846,600 | 958.10 |
| 2023-11-10 | 936.8 | 951.5 | 934.5 | 949.4 | 5,162,700 | 949.40 |
| 2023-11-09 | 915.4 | 942.3 | 908.8 | 939.3 | 5,073,900 | 939.30 |
| 2023-11-08 | 950 | 952.2 | 914.1 | 915 | 5,647,600 | 915 |
| 2023-11-07 | 955 | 962 | 944.1 | 944.1 | 5,587,400 | 944.10 |
| 2023-11-06 | 952.7 | 962.9 | 950 | 961.1 | 8,989,700 | 961.10 |
| 2023-11-02 | 942 | 960 | 940.2 | 947.4 | 12,073,400 | 947.40 |
| 2023-11-01 | 923 | 954.6 | 916.8 | 947.7 | 19,955,500 | 947.70 |
| 2023-10-31 | 857.8 | 873.4 | 838.9 | 864 | 11,541,100 | 864 |
| 2023-10-30 | 856 | 861.6 | 843.1 | 844.8 | 18,710,300 | 844.80 |
| 2023-10-27 | 844.5 | 860.6 | 841.8 | 860.1 | 6,119,500 | 860.10 |
| 2023-10-26 | 842 | 852.1 | 837.4 | 839.6 | 5,509,700 | 839.60 |
| 2023-10-25 | 853.3 | 864.4 | 850.6 | 851.5 | 4,237,600 | 851.50 |
| 2023-10-24 | 853.4 | 854.8 | 822.6 | 844.9 | 4,534,400 | 844.90 |
| 2023-10-23 | 850.8 | 858.5 | 842.4 | 849 | 4,463,600 | 849 |
| 2023-10-20 | 856.5 | 864.3 | 850.9 | 851.3 | 6,125,200 | 851.30 |
| 2023-10-19 | 868 | 875.4 | 863.2 | 863.2 | 5,731,700 | 863.20 |
| 2023-10-18 | 877.9 | 888.7 | 876.8 | 883 | 4,913,000 | 883 |
| 2023-10-17 | 877.9 | 891.8 | 868.6 | 877.3 | 5,005,900 | 877.30 |
| 2023-10-16 | 865.9 | 874.4 | 863.5 | 867.5 | 4,911,100 | 867.50 |
| 2023-10-13 | 893.7 | 900.6 | 877.1 | 879.4 | 6,625,200 | 879.40 |
| 2023-10-12 | 889.5 | 906.9 | 889.2 | 903.6 | 8,311,700 | 903.60 |
| 2023-10-11 | 885.7 | 894.9 | 882 | 883 | 6,366,900 | 883 |
| 2023-10-10 | 868.5 | 886.2 | 862.1 | 883.5 | 7,315,800 | 883.50 |
| 2023-10-06 | 848.3 | 863.2 | 844.6 | 854.1 | 6,504,200 | 854.10 |
| 2023-10-05 | 822 | 848.5 | 819.1 | 845.4 | 7,779,600 | 845.40 |
| 2023-10-04 | 830.9 | 831 | 804.7 | 808 | 9,560,800 | 808 |
| 2023-10-03 | 850.9 | 859.7 | 843.3 | 845.9 | 6,752,600 | 845.90 |
| 2023-10-02 | 863.2 | 876.9 | 855.3 | 856.4 | 6,419,400 | 856.40 |
| 2023-09-29 | 870 | 872.5 | 853.4 | 863.1 | 6,824,700 | 863.10 |
| 2023-09-28 | 872.1 | 879.2 | 857.6 | 873.2 | 6,525,100 | 873.20 |
| 2023-09-27 | 891.1 | 893.3 | 870.4 | 885.4 | 8,632,400 | 885.40 |
| 2023-09-26 | 898 | 900.3 | 892.2 | 896 | 4,104,400 | 896 |
| 2023-09-25 | 899.9 | 899.9 | 889.2 | 892.9 | 3,926,400 | 892.90 |
| 2023-09-22 | 883.4 | 902.6 | 881.1 | 896.1 | 6,936,100 | 896.10 |
| 2023-09-21 | 899.7 | 908.1 | 896.1 | 896.1 | 5,942,000 | 896.10 |
| 2023-09-20 | 920 | 922 | 896.8 | 902.6 | 6,501,900 | 902.60 |
| 2023-09-19 | 907.1 | 914.2 | 901 | 913.5 | 5,641,900 | 913.50 |
| 2023-09-15 | 911.5 | 917.8 | 899.1 | 905.1 | 11,698,800 | 905.10 |
| 2023-09-14 | 885.6 | 903.6 | 885.5 | 898.7 | 6,898,000 | 898.70 |
| 2023-09-13 | 878.4 | 889.9 | 876.4 | 881.4 | 6,439,800 | 881.40 |
| 2023-09-12 | 873.8 | 878.5 | 867.2 | 876.7 | 6,267,200 | 876.70 |
| 2023-09-11 | 865.7 | 871.8 | 859 | 865.6 | 5,736,900 | 865.60 |
| 2023-09-08 | 860 | 867.5 | 857.6 | 858.2 | 6,711,900 | 858.20 |
| 2023-09-07 | 858.2 | 863.5 | 855.6 | 859.7 | 5,254,700 | 859.70 |
| 2023-09-06 | 844.8 | 867 | 842.2 | 860.7 | 6,305,100 | 860.70 |
| 2023-09-05 | 848 | 849.3 | 836 | 844.8 | 4,977,900 | 844.80 |
| 2023-09-04 | 837.3 | 846 | 833.7 | 845.8 | 5,342,800 | 845.80 |
| 2023-09-01 | 829 | 838.4 | 827 | 835.1 | 5,591,300 | 835.10 |
| 2023-08-31 | 827.4 | 834.6 | 822.2 | 829 | 8,739,000 | 829 |
| 2023-08-30 | 818 | 834.2 | 818 | 833.5 | 6,352,700 | 833.50 |
| 2023-08-29 | 808.9 | 825.8 | 806.8 | 815.2 | 6,428,100 | 815.20 |
| 2023-08-28 | 801 | 808 | 800.8 | 806.5 | 4,067,400 | 806.50 |
| 2023-08-25 | 797.8 | 798.7 | 790.2 | 793.6 | 4,722,400 | 793.60 |
| 2023-08-24 | 794.5 | 804.9 | 793 | 801.9 | 5,229,200 | 801.90 |
| 2023-08-23 | 780.1 | 794.3 | 779.6 | 794.3 | 4,728,600 | 794.30 |
| 2023-08-22 | 772 | 786.6 | 767.4 | 785.8 | 4,063,700 | 785.80 |
| 2023-08-21 | 766.8 | 771.3 | 764.9 | 767.4 | 3,405,800 | 767.40 |
| 2023-08-18 | 761 | 771.1 | 758.2 | 762.9 | 4,780,800 | 762.90 |
| 2023-08-17 | 767.3 | 772.4 | 756.8 | 771.6 | 4,036,100 | 771.60 |
| 2023-08-16 | 764.3 | 775 | 762 | 767.3 | 3,846,700 | 767.30 |
| 2023-08-15 | 770.2 | 776.4 | 767 | 773.9 | 3,715,100 | 773.90 |
| 2023-08-14 | 773.4 | 780.9 | 769 | 770.8 | 3,164,300 | 770.80 |
| 2023-08-10 | 766.6 | 772.2 | 765.2 | 770.7 | 3,500,500 | 770.70 |
| 2023-08-09 | 775 | 776.5 | 763.6 | 766.6 | 3,174,400 | 766.60 |
| 2023-08-08 | 778.1 | 783.3 | 776.3 | 779.5 | 2,868,300 | 779.50 |
| 2023-08-07 | 774.1 | 776.5 | 771.2 | 774.4 | 2,585,100 | 774.40 |
| 2023-08-04 | 769 | 777 | 763.7 | 776.8 | 3,963,500 | 776.80 |
| 2023-08-03 | 769.5 | 772.7 | 760.3 | 768.3 | 5,269,600 | 768.30 |
| 2023-08-02 | 777.1 | 781.2 | 764.4 | 765.7 | 8,557,100 | 765.70 |
| 2023-08-01 | 761 | 792.1 | 758 | 791.5 | 9,402,300 | 791.50 |
| 2023-07-31 | 760.9 | 770.1 | 760.3 | 770.1 | 7,695,700 | 770.10 |
| 2023-07-28 | 747.6 | 757.1 | 743.1 | 755.7 | 6,945,500 | 755.70 |
| 2023-07-27 | 748.6 | 757.8 | 745.2 | 756 | 4,276,000 | 756 |
| 2023-07-26 | 756.4 | 756.6 | 748.3 | 753.1 | 4,112,500 | 753.10 |
| 2023-07-25 | 745 | 761 | 742.3 | 759.7 | 6,879,300 | 759.70 |
| 2023-07-24 | 742.5 | 743.7 | 739.1 | 743.7 | 3,812,000 | 743.70 |
| 2023-07-21 | 740 | 741.1 | 733.1 | 738.6 | 3,237,400 | 738.60 |
| 2023-07-20 | 744.9 | 745.5 | 736.4 | 738.7 | 3,298,900 | 738.70 |
| 2023-07-19 | 736.7 | 741.9 | 735.9 | 741.9 | 3,277,600 | 741.90 |
| 2023-07-18 | 722 | 734.4 | 721.3 | 729.2 | 3,233,500 | 729.20 |
| 2023-07-14 | 721.9 | 724.2 | 713.7 | 722.2 | 2,987,600 | 722.20 |
| 2023-07-13 | 717 | 722.3 | 713.3 | 719.3 | 2,476,800 | 719.30 |
| 2023-07-12 | 722 | 723.1 | 710.5 | 716.3 | 3,092,800 | 716.30 |
| 2023-07-11 | 722.6 | 724 | 712.8 | 715 | 3,776,500 | 715 |
| 2023-07-10 | 727.7 | 728 | 716.1 | 717.5 | 6,494,000 | 717.50 |
| 2023-07-07 | 725 | 732.1 | 718.6 | 723.3 | 5,228,300 | 723.30 |
| 2023-07-06 | 750 | 750.9 | 731.1 | 732.8 | 4,863,100 | 732.80 |
| 2023-07-05 | 748 | 753 | 742.5 | 753 | 4,340,300 | 753 |
| 2023-07-04 | 746.1 | 753.9 | 742 | 753.9 | 4,519,500 | 753.90 |
| 2023-07-03 | 743 | 749 | 742 | 748.1 | 4,620,300 | 748.10 |
| 2023-06-30 | 732.6 | 740.6 | 728.7 | 740.3 | 6,360,500 | 740.30 |
| 2023-06-29 | 742 | 746.9 | 733 | 737.4 | 4,814,700 | 737.40 |
| 2023-06-28 | 728.8 | 742.4 | 722.6 | 741.9 | 5,006,700 | 741.90 |
| 2023-06-27 | 723 | 725 | 714.7 | 722.5 | 3,416,000 | 722.50 |
| 2023-06-26 | 728 | 728 | 715.7 | 721.6 | 3,225,400 | 721.60 |
| 2023-06-23 | 741.9 | 743.8 | 725 | 729 | 5,631,300 | 729 |
| 2023-06-22 | 735 | 751 | 734.2 | 743 | 9,389,800 | 743 |
| 2023-06-21 | 723.1 | 730.9 | 719.5 | 728.5 | 4,208,900 | 728.50 |
| 2023-06-20 | 732.3 | 732.3 | 723.3 | 727.6 | 4,462,200 | 727.60 |
| 2023-06-19 | 739.8 | 739.9 | 726.1 | 732.7 | 6,609,700 | 732.70 |
| 2023-06-16 | 730 | 735.5 | 722.5 | 735.5 | 10,670,900 | 735.50 |
| 2023-06-15 | 713 | 741.9 | 706.8 | 729.8 | 12,580,600 | 729.80 |
| 2023-06-14 | 700.6 | 713 | 700.5 | 711.6 | 9,239,700 | 711.60 |
| 2023-06-13 | 695.8 | 696.5 | 690.2 | 694.6 | 4,831,400 | 694.60 |
| 2023-06-12 | 700 | 700.5 | 690.6 | 692.8 | 5,636,700 | 692.80 |
| 2023-06-09 | 682.3 | 695.2 | 677.6 | 694.5 | 12,588,200 | 694.50 |
| 2023-06-08 | 670 | 677 | 668.1 | 674 | 6,130,200 | 674 |
| 2023-06-07 | 680 | 686.9 | 666.2 | 666.2 | 8,639,200 | 666.20 |
| 2023-06-06 | 657.7 | 670.4 | 654.3 | 670 | 6,060,400 | 670 |
| 2023-06-05 | 656 | 662 | 653.6 | 662 | 6,752,500 | 662 |
| 2023-06-02 | 637 | 649 | 637 | 648 | 4,875,300 | 648 |
| 2023-06-01 | 630 | 639 | 626 | 635 | 4,202,400 | 635 |
| 2023-05-31 | 630 | 633 | 623 | 633 | 21,620,200 | 633 |
| 2023-05-30 | 635 | 636 | 631 | 634 | 2,639,800 | 634 |
| 2023-05-29 | 640 | 641 | 633 | 635 | 3,044,100 | 635 |
| 2023-05-26 | 641 | 642 | 630 | 631 | 3,044,000 | 631 |
| 2023-05-25 | 643 | 645 | 640 | 640 | 2,718,600 | 640 |
| 2023-05-24 | 645 | 650 | 643 | 646 | 2,962,400 | 646 |
| 2023-05-23 | 645 | 650 | 639 | 644 | 5,666,900 | 644 |
| 2023-05-22 | 638 | 642 | 636 | 640 | 3,543,800 | 640 |
| 2023-05-19 | 643 | 643 | 636 | 638 | 3,346,300 | 638 |
| 2023-05-18 | 645 | 647 | 639 | 641 | 4,345,100 | 641 |
| 2023-05-17 | 635 | 641 | 635 | 640 | 4,332,900 | 640 |
| 2023-05-16 | 634 | 639 | 633 | 635 | 4,009,400 | 635 |
| 2023-05-15 | 630 | 636 | 627 | 634 | 4,058,100 | 634 |
| 2023-05-12 | 620 | 628 | 620 | 625 | 5,942,800 | 625 |
| 2023-05-11 | 630 | 632 | 626 | 630 | 2,849,800 | 630 |
| 2023-05-10 | 640 | 641 | 632 | 632 | 2,796,600 | 632 |
| 2023-05-09 | 630 | 640 | 629 | 640 | 3,967,200 | 640 |
| 2023-05-08 | 628 | 635 | 627 | 631 | 3,599,300 | 631 |
| 2023-05-02 | 638 | 638 | 630 | 632 | 3,204,500 | 632 |
| 2023-05-01 | 628 | 640 | 628 | 638 | 4,539,600 | 638 |
| 2023-04-28 | 634 | 634 | 619 | 629 | 8,069,300 | 629 |
| 2023-04-27 | 615 | 617 | 605 | 610 | 6,498,200 | 610 |
| 2023-04-26 | 627 | 629 | 620 | 623 | 3,774,200 | 623 |
| 2023-04-25 | 630 | 638 | 629 | 632 | 4,567,600 | 632 |
| 2023-04-24 | 634 | 634 | 627 | 627 | 2,807,400 | 627 |
| 2023-04-21 | 630 | 633 | 626 | 630 | 4,210,500 | 630 |
| 2023-04-20 | 631 | 633 | 627 | 631 | 3,224,400 | 631 |
| 2023-04-19 | 630 | 632 | 628 | 631 | 2,828,000 | 631 |
| 2023-04-18 | 627 | 632 | 625 | 629 | 3,299,600 | 629 |
| 2023-04-17 | 623 | 626 | 619 | 624 | 3,226,100 | 624 |
| 2023-04-14 | 618 | 622 | 614 | 619 | 4,392,600 | 619 |
| 2023-04-13 | 621 | 622 | 613 | 619 | 2,952,300 | 619 |
| 2023-04-12 | 622 | 626 | 620 | 625 | 2,939,300 | 625 |
| 2023-04-11 | 619 | 622 | 615 | 619 | 3,646,700 | 619 |
| 2023-04-10 | 616 | 619 | 613 | 614 | 2,401,600 | 614 |
| 2023-04-07 | 612 | 617 | 610 | 612 | 2,836,000 | 612 |
| 2023-04-06 | 612 | 613 | 605 | 608 | 4,450,500 | 608 |
| 2023-04-05 | 622 | 624 | 615 | 616 | 3,199,100 | 616 |
| 2023-04-04 | 627 | 629 | 624 | 627 | 3,857,300 | 627 |
| 2023-04-03 | 626 | 628 | 622 | 627 | 4,178,300 | 627 |
| 2023-03-31 | 619 | 624 | 615 | 621 | 5,054,400 | 621 |
| 2023-03-30 | 624 | 624 | 606 | 610 | 4,835,800 | 610 |
| 2023-03-29 | 620 | 633 | 619 | 631 | 7,744,300 | 631 |
| 2023-03-28 | 620 | 621 | 616 | 619 | 3,782,100 | 619 |
| 2023-03-27 | 616 | 616 | 609 | 613 | 3,465,900 | 613 |
| 2023-03-24 | 613 | 616 | 610 | 612 | 3,029,300 | 612 |
| 2023-03-23 | 600 | 618 | 598 | 617 | 4,702,100 | 617 |
| 2023-03-22 | 601 | 613 | 599 | 610 | 5,769,200 | 610 |
| 2023-03-20 | 588 | 594 | 583 | 584 | 4,450,600 | 584 |
| 2023-03-17 | 591 | 595 | 587 | 591 | 12,667,500 | 591 |
| 2023-03-16 | 585 | 592 | 581 | 590 | 8,839,800 | 590 |
| 2023-03-15 | 619 | 621 | 609 | 611 | 7,393,600 | 611 |
| 2023-03-14 | 625 | 630 | 607 | 609 | 7,159,500 | 609 |
| 2023-03-13 | 636 | 636 | 626 | 635 | 5,961,200 | 635 |
| 2023-03-10 | 661 | 663 | 650 | 650 | 6,241,700 | 650 |
| 2023-03-09 | 665 | 675 | 665 | 672 | 5,118,700 | 672 |
| 2023-03-08 | 666 | 667 | 661 | 665 | 4,706,600 | 665 |
| 2023-03-07 | 652 | 667 | 650 | 666 | 5,324,900 | 666 |
| 2023-03-06 | 649 | 654 | 647 | 651 | 3,368,300 | 651 |
| 2023-03-03 | 645 | 648 | 641 | 646 | 3,700,300 | 646 |
| 2023-03-02 | 650 | 652 | 639 | 640 | 3,689,300 | 640 |
| 2023-03-01 | 647 | 650 | 645 | 650 | 4,031,900 | 650 |
| 2023-02-28 | 654 | 654 | 644 | 651 | 13,070,900 | 651 |
| 2023-02-27 | 646 | 654 | 644 | 652 | 3,519,900 | 652 |
| 2023-02-24 | 647 | 649 | 641 | 644 | 4,134,200 | 644 |
| 2023-02-22 | 650 | 654 | 644 | 649 | 5,120,600 | 649 |
| 2023-02-21 | 648 | 652 | 643 | 651 | 4,495,300 | 651 |
| 2023-02-20 | 628 | 647 | 626 | 644 | 6,082,400 | 644 |
| 2023-02-17 | 626 | 627 | 622 | 626 | 3,119,100 | 626 |
| 2023-02-16 | 623 | 630 | 621 | 628 | 4,121,100 | 628 |
| 2023-02-15 | 618 | 623 | 617 | 621 | 2,427,100 | 621 |
| 2023-02-14 | 620 | 621 | 616 | 618 | 2,041,900 | 618 |
| 2023-02-13 | 620 | 621 | 614 | 615 | 2,435,600 | 615 |
| 2023-02-10 | 616 | 621 | 613 | 619 | 3,615,600 | 619 |
| 2023-02-09 | 613 | 618 | 611 | 616 | 2,575,300 | 616 |
| 2023-02-08 | 616 | 618 | 612 | 614 | 2,143,600 | 614 |
| 2023-02-07 | 612 | 616 | 610 | 615 | 2,880,500 | 615 |
| 2023-02-06 | 614 | 615 | 608 | 612 | 3,309,200 | 612 |
| 2023-02-03 | 602 | 613 | 601 | 610 | 4,089,600 | 610 |
| 2023-02-02 | 608 | 608 | 603 | 605 | 3,423,200 | 605 |
| 2023-02-01 | 614 | 616 | 607 | 607 | 4,107,300 | 607 |
| 2023-01-31 | 609 | 623 | 609 | 612 | 6,724,400 | 612 |
| 2023-01-30 | 608 | 609 | 603 | 608 | 2,978,200 | 608 |
| 2023-01-27 | 606 | 610 | 604 | 610 | 3,223,400 | 610 |
| 2023-01-26 | 606 | 608 | 603 | 605 | 2,685,800 | 605 |
| 2023-01-25 | 604 | 608 | 603 | 606 | 2,223,600 | 606 |
| 2023-01-24 | 604 | 608 | 603 | 606 | 3,347,700 | 606 |
| 2023-01-23 | 601 | 605 | 596 | 602 | 3,660,100 | 602 |
| 2023-01-20 | 599 | 600 | 595 | 595 | 3,735,000 | 595 |
| 2023-01-19 | 606 | 608 | 598 | 598 | 4,631,400 | 598 |
| 2023-01-18 | 608 | 613 | 601 | 608 | 6,497,600 | 608 |
| 2023-01-17 | 602 | 608 | 601 | 607 | 4,813,500 | 607 |
| 2023-01-16 | 599 | 603 | 597 | 600 | 4,126,900 | 600 |
| 2023-01-13 | 595 | 605 | 595 | 601 | 5,569,200 | 601 |
| 2023-01-12 | 594 | 599 | 593 | 598 | 3,381,400 | 598 |
| 2023-01-11 | 591 | 598 | 590 | 597 | 3,973,400 | 597 |
| 2023-01-10 | 584 | 588 | 582 | 586 | 4,832,300 | 586 |
| 2023-01-06 | 582 | 585 | 580 | 582 | 3,378,600 | 582 |
| 2023-01-05 | 585 | 586 | 578 | 582 | 4,754,300 | 582 |
| 2023-01-04 | 584 | 589 | 581 | 586 | 5,923,700 | 586 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
