9501 東京電力ホールディングス(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 | 735 | 760.9 | 732.1 | 738.5 | 93,470,900 | 738.50 |
| 2023-12-28 | 727.4 | 741.4 | 721.6 | 736.7 | 72,488,600 | 736.70 |
| 2023-12-27 | 733.9 | 773 | 721.6 | 735 | 133,849,900 | 735 |
| 2023-12-26 | 733.6 | 745.5 | 723.5 | 733.1 | 65,546,200 | 733.10 |
| 2023-12-25 | 736.2 | 740.8 | 718 | 728.1 | 44,773,500 | 728.10 |
| 2023-12-22 | 724.4 | 752.8 | 724.2 | 736.2 | 67,216,400 | 736.20 |
| 2023-12-21 | 731.4 | 769 | 723 | 725.5 | 102,757,400 | 725.50 |
| 2023-12-20 | 733 | 742 | 713.1 | 725.8 | 83,623,300 | 725.80 |
| 2023-12-19 | 748 | 751.5 | 718.4 | 734 | 62,446,500 | 734 |
| 2023-12-18 | 742.3 | 747.3 | 712 | 735.8 | 84,812,200 | 735.80 |
| 2023-12-15 | 775.8 | 779 | 746.6 | 751.9 | 84,435,500 | 751.90 |
| 2023-12-14 | 861.9 | 862 | 756.8 | 777.6 | 157,152,400 | 777.60 |
| 2023-12-13 | 825 | 843.9 | 783 | 816.9 | 156,148,100 | 816.90 |
| 2023-12-12 | 886.3 | 888 | 825.8 | 833.7 | 151,880,300 | 833.70 |
| 2023-12-11 | 779 | 895 | 774.2 | 891.6 | 209,188,600 | 891.60 |
| 2023-12-08 | 769.8 | 800.8 | 742.6 | 777.8 | 114,617,000 | 777.80 |
| 2023-12-07 | 692 | 767.8 | 690.2 | 765 | 149,979,000 | 765 |
| 2023-12-06 | 640 | 699.8 | 637.1 | 692 | 78,727,000 | 692 |
| 2023-12-05 | 642 | 646.4 | 631.5 | 640.3 | 15,863,000 | 640.30 |
| 2023-12-04 | 641 | 649.4 | 635.3 | 645 | 17,749,000 | 645 |
| 2023-12-01 | 636.9 | 642.9 | 633.6 | 638.6 | 14,126,300 | 638.60 |
| 2023-11-30 | 628 | 638.6 | 624 | 630.9 | 15,249,800 | 630.90 |
| 2023-11-29 | 633.1 | 639.8 | 621.1 | 628.2 | 14,846,200 | 628.20 |
| 2023-11-28 | 638.8 | 640.3 | 632.6 | 636.9 | 9,847,500 | 636.90 |
| 2023-11-27 | 647.1 | 648.6 | 631.7 | 639.9 | 17,204,200 | 639.90 |
| 2023-11-24 | 654.3 | 656.2 | 643.6 | 646.6 | 13,856,600 | 646.60 |
| 2023-11-22 | 655 | 661.6 | 650 | 652.1 | 13,720,600 | 652.10 |
| 2023-11-21 | 664.5 | 666.2 | 649 | 649 | 16,212,800 | 649 |
| 2023-11-20 | 667.7 | 673.9 | 658.9 | 665.9 | 14,945,700 | 665.90 |
| 2023-11-17 | 649 | 662 | 646.1 | 662 | 18,725,500 | 662 |
| 2023-11-16 | 656.2 | 666 | 645.1 | 652.8 | 18,399,400 | 652.80 |
| 2023-11-15 | 671.9 | 687.6 | 659.3 | 660 | 27,852,900 | 660 |
| 2023-11-14 | 664 | 669.1 | 653.8 | 664.4 | 15,546,100 | 664.40 |
| 2023-11-13 | 658.1 | 666.8 | 655.9 | 662.3 | 14,701,500 | 662.30 |
| 2023-11-10 | 649 | 657.6 | 643.6 | 656.3 | 14,474,300 | 656.30 |
| 2023-11-09 | 643 | 657.3 | 632.5 | 653.8 | 20,572,500 | 653.80 |
| 2023-11-08 | 669.9 | 675.5 | 641.1 | 642.3 | 31,511,900 | 642.30 |
| 2023-11-07 | 688.3 | 694.9 | 660.6 | 663.7 | 25,733,500 | 663.70 |
| 2023-11-06 | 688.9 | 698.1 | 676.1 | 690.6 | 35,397,400 | 690.60 |
| 2023-11-02 | 649.6 | 675.5 | 644 | 675 | 43,578,000 | 675 |
| 2023-11-01 | 649 | 659 | 637.5 | 643.6 | 34,497,500 | 643.60 |
| 2023-10-31 | 645 | 645 | 628.3 | 637 | 22,026,700 | 637 |
| 2023-10-30 | 647.2 | 652.4 | 635.3 | 640.4 | 23,463,400 | 640.40 |
| 2023-10-27 | 638.9 | 646.7 | 629 | 644.1 | 20,305,400 | 644.10 |
| 2023-10-26 | 639 | 639.4 | 621.5 | 638.5 | 20,857,200 | 638.50 |
| 2023-10-25 | 634.8 | 642.9 | 629.8 | 630.7 | 20,108,800 | 630.70 |
| 2023-10-24 | 636.9 | 638 | 614 | 625.6 | 22,184,900 | 625.60 |
| 2023-10-23 | 636.5 | 644.5 | 634 | 634.4 | 16,632,000 | 634.40 |
| 2023-10-20 | 645 | 656.4 | 626 | 636.2 | 33,268,500 | 636.20 |
| 2023-10-19 | 636.2 | 646.7 | 635 | 644.5 | 20,500,400 | 644.50 |
| 2023-10-18 | 646 | 646.8 | 631.4 | 642.8 | 19,074,000 | 642.80 |
| 2023-10-17 | 637 | 646 | 633.8 | 639.7 | 17,827,500 | 639.70 |
| 2023-10-16 | 631 | 643.7 | 628.1 | 630.1 | 18,094,200 | 630.10 |
| 2023-10-13 | 632.2 | 644.5 | 628.2 | 639.4 | 20,696,600 | 639.40 |
| 2023-10-12 | 643.1 | 657.5 | 633.3 | 637.4 | 30,843,900 | 637.40 |
| 2023-10-11 | 623.8 | 641.6 | 614.3 | 636.3 | 40,673,600 | 636.30 |
| 2023-10-10 | 600.5 | 616.9 | 600.1 | 616 | 26,376,900 | 616 |
| 2023-10-06 | 592.9 | 606.1 | 589 | 596 | 27,220,500 | 596 |
| 2023-10-05 | 597.7 | 604 | 588 | 594.2 | 32,802,400 | 594.20 |
| 2023-10-04 | 607 | 610.7 | 578 | 579 | 42,974,800 | 579 |
| 2023-10-03 | 640 | 640.1 | 615.7 | 616 | 32,298,800 | 616 |
| 2023-10-02 | 678 | 683.7 | 649.5 | 650 | 28,853,000 | 650 |
| 2023-09-29 | 682.6 | 687.8 | 662.6 | 668.8 | 30,576,900 | 668.80 |
| 2023-09-28 | 687.2 | 697.8 | 682.2 | 690.1 | 26,373,800 | 690.10 |
| 2023-09-27 | 700.4 | 701 | 678 | 691.2 | 36,529,900 | 691.20 |
| 2023-09-26 | 703.2 | 711.7 | 692.6 | 706.1 | 28,480,200 | 706.10 |
| 2023-09-25 | 707 | 708.9 | 690.3 | 706 | 29,865,400 | 706 |
| 2023-09-22 | 721 | 721.1 | 692.5 | 703.3 | 43,354,400 | 703.30 |
| 2023-09-21 | 682.7 | 725 | 681.3 | 721.1 | 56,286,500 | 721.10 |
| 2023-09-20 | 704 | 706 | 683.2 | 686.3 | 25,843,400 | 686.30 |
| 2023-09-19 | 693.6 | 699.7 | 684.2 | 698.9 | 25,256,600 | 698.90 |
| 2023-09-15 | 680.1 | 716.6 | 679 | 696.5 | 71,586,400 | 696.50 |
| 2023-09-14 | 659 | 675.8 | 657 | 672.3 | 48,212,800 | 672.30 |
| 2023-09-13 | 650 | 657.8 | 644 | 653.3 | 28,690,900 | 653.30 |
| 2023-09-12 | 638 | 644.8 | 635.5 | 642.7 | 21,036,400 | 642.70 |
| 2023-09-11 | 633 | 643.8 | 632.6 | 634.5 | 21,360,400 | 634.50 |
| 2023-09-08 | 618 | 637.8 | 616.2 | 630.3 | 29,596,300 | 630.30 |
| 2023-09-07 | 625 | 629.4 | 615.6 | 620 | 18,580,200 | 620 |
| 2023-09-06 | 635 | 639.9 | 624.2 | 626 | 21,298,600 | 626 |
| 2023-09-05 | 627 | 631.9 | 624.7 | 631.9 | 15,330,100 | 631.90 |
| 2023-09-04 | 637.9 | 637.9 | 624.3 | 630.9 | 25,779,200 | 630.90 |
| 2023-09-01 | 636.4 | 640.9 | 633.3 | 637.4 | 25,010,400 | 637.40 |
| 2023-08-31 | 640 | 649.2 | 636.3 | 640 | 30,027,800 | 640 |
| 2023-08-30 | 648 | 648.1 | 635.4 | 638.1 | 42,513,800 | 638.10 |
| 2023-08-29 | 621 | 658.9 | 618.3 | 650.7 | 75,747,300 | 650.70 |
| 2023-08-28 | 615 | 620.4 | 612 | 617.9 | 23,575,400 | 617.90 |
| 2023-08-25 | 603 | 611.2 | 598.8 | 608.4 | 23,052,800 | 608.40 |
| 2023-08-24 | 608 | 619.4 | 597 | 609.8 | 39,585,600 | 609.80 |
| 2023-08-23 | 607 | 623.8 | 605.7 | 612.9 | 34,371,300 | 612.90 |
| 2023-08-22 | 608.9 | 613.5 | 597.3 | 611.2 | 26,840,200 | 611.20 |
| 2023-08-21 | 589.9 | 621.5 | 588.4 | 607 | 43,982,100 | 607 |
| 2023-08-18 | 597 | 599.8 | 592.1 | 593.1 | 13,742,100 | 593.10 |
| 2023-08-17 | 610.9 | 619.7 | 595.6 | 605.3 | 34,254,500 | 605.30 |
| 2023-08-16 | 590.9 | 619.8 | 590.1 | 611.3 | 46,090,000 | 611.30 |
| 2023-08-15 | 583 | 607.6 | 579.7 | 600.9 | 41,240,800 | 600.90 |
| 2023-08-14 | 584.6 | 591.9 | 579.1 | 586.9 | 23,784,500 | 586.90 |
| 2023-08-10 | 570.2 | 582.7 | 569.9 | 581.1 | 16,605,100 | 581.10 |
| 2023-08-09 | 575.7 | 578 | 569.5 | 574.3 | 17,353,500 | 574.30 |
| 2023-08-08 | 564.1 | 573.1 | 561.6 | 571 | 22,760,800 | 571 |
| 2023-08-07 | 565 | 570.9 | 558.3 | 560.4 | 20,678,300 | 560.40 |
| 2023-08-04 | 569.5 | 572.1 | 556.1 | 570.8 | 26,531,800 | 570.80 |
| 2023-08-03 | 570 | 577 | 548.8 | 572.8 | 39,533,300 | 572.80 |
| 2023-08-02 | 582.5 | 583.3 | 559 | 563.9 | 39,124,500 | 563.90 |
| 2023-08-01 | 563.9 | 590.2 | 560.8 | 590 | 44,094,800 | 590 |
| 2023-07-31 | 555 | 565 | 552.5 | 565 | 39,837,900 | 565 |
| 2023-07-28 | 546 | 551.5 | 528.2 | 545.7 | 40,243,000 | 545.70 |
| 2023-07-27 | 533.3 | 554.9 | 531.8 | 552.8 | 36,467,700 | 552.80 |
| 2023-07-26 | 524.2 | 536.8 | 521.9 | 534.7 | 23,486,300 | 534.70 |
| 2023-07-25 | 525.8 | 530 | 519.5 | 523.8 | 19,027,700 | 523.80 |
| 2023-07-24 | 514.1 | 525.7 | 514 | 525 | 19,365,500 | 525 |
| 2023-07-21 | 508 | 514.5 | 503.1 | 511.5 | 18,807,600 | 511.50 |
| 2023-07-20 | 505 | 510.4 | 502.4 | 503.3 | 12,548,200 | 503.30 |
| 2023-07-19 | 504.8 | 508.3 | 500.7 | 503.7 | 11,057,600 | 503.70 |
| 2023-07-18 | 496.4 | 505.5 | 494.1 | 501.9 | 15,533,900 | 501.90 |
| 2023-07-14 | 513 | 516.7 | 499 | 501.3 | 22,924,600 | 501.30 |
| 2023-07-13 | 507 | 513.8 | 506.1 | 512.5 | 13,124,500 | 512.50 |
| 2023-07-12 | 515.5 | 516.2 | 507.3 | 510.1 | 14,508,300 | 510.10 |
| 2023-07-11 | 515.9 | 519 | 511.2 | 513.6 | 16,222,400 | 513.60 |
| 2023-07-10 | 528.5 | 528.9 | 515 | 515.3 | 22,440,300 | 515.30 |
| 2023-07-07 | 540.4 | 540.4 | 524 | 525.1 | 31,475,900 | 525.10 |
| 2023-07-06 | 540.1 | 559 | 537.8 | 542.6 | 37,622,700 | 542.60 |
| 2023-07-05 | 540 | 555.8 | 537.7 | 540.5 | 34,527,900 | 540.50 |
| 2023-07-04 | 538.1 | 538.5 | 530.1 | 536.8 | 20,660,900 | 536.80 |
| 2023-07-03 | 521.4 | 537 | 521.4 | 534.7 | 21,762,300 | 534.70 |
| 2023-06-30 | 529.9 | 536.2 | 523.1 | 527.1 | 22,811,100 | 527.10 |
| 2023-06-29 | 525.5 | 529.2 | 519.3 | 528.2 | 19,665,900 | 528.20 |
| 2023-06-28 | 519.7 | 530.7 | 515.3 | 527.9 | 23,506,500 | 527.90 |
| 2023-06-27 | 535.1 | 539.5 | 516.3 | 519.3 | 29,198,200 | 519.30 |
| 2023-06-26 | 548.6 | 550 | 525.6 | 527.2 | 40,254,100 | 527.20 |
| 2023-06-23 | 520.5 | 555.6 | 518.7 | 552.8 | 83,295,600 | 552.80 |
| 2023-06-22 | 509.7 | 524.3 | 509.3 | 520 | 41,717,700 | 520 |
| 2023-06-21 | 498 | 509.1 | 497.2 | 506.5 | 20,160,000 | 506.50 |
| 2023-06-20 | 504.6 | 506.9 | 498.2 | 500.7 | 17,521,500 | 500.70 |
| 2023-06-19 | 508 | 512 | 501.4 | 506.2 | 18,430,300 | 506.20 |
| 2023-06-16 | 490.9 | 508.6 | 489 | 506.9 | 36,093,000 | 506.90 |
| 2023-06-15 | 498.2 | 502.1 | 492.5 | 492.9 | 25,369,900 | 492.90 |
| 2023-06-14 | 506 | 509 | 496.2 | 500 | 30,172,700 | 500 |
| 2023-06-13 | 501.3 | 512.3 | 497.6 | 506.2 | 32,286,800 | 506.20 |
| 2023-06-12 | 530 | 530.3 | 502.6 | 504.4 | 42,960,700 | 504.40 |
| 2023-06-09 | 515.9 | 526 | 510.1 | 524.8 | 44,148,600 | 524.80 |
| 2023-06-08 | 500 | 522 | 499.3 | 510 | 48,551,500 | 510 |
| 2023-06-07 | 496 | 505.8 | 489.4 | 493.3 | 35,301,600 | 493.30 |
| 2023-06-06 | 504 | 505 | 493.2 | 495.7 | 29,709,200 | 495.70 |
| 2023-06-05 | 525 | 532.9 | 502.1 | 503 | 50,070,100 | 503 |
| 2023-06-02 | 502 | 523 | 497 | 522 | 58,563,100 | 522 |
| 2023-06-01 | 483 | 501 | 479 | 500 | 30,136,100 | 500 |
| 2023-05-31 | 487 | 491 | 479 | 481 | 28,232,900 | 481 |
| 2023-05-30 | 481 | 487 | 478 | 487 | 13,062,100 | 487 |
| 2023-05-29 | 477 | 480 | 474 | 480 | 14,262,300 | 480 |
| 2023-05-26 | 482 | 485 | 477 | 477 | 19,031,700 | 477 |
| 2023-05-25 | 486 | 494 | 479 | 486 | 18,880,000 | 486 |
| 2023-05-24 | 478 | 500 | 477 | 491 | 42,155,400 | 491 |
| 2023-05-23 | 477 | 479 | 472 | 475 | 19,141,300 | 475 |
| 2023-05-22 | 476 | 480 | 472 | 477 | 17,303,400 | 477 |
| 2023-05-19 | 481 | 484 | 472 | 475 | 26,876,300 | 475 |
| 2023-05-18 | 502 | 504 | 480 | 481 | 39,014,500 | 481 |
| 2023-05-17 | 521 | 528 | 503 | 505 | 40,635,700 | 505 |
| 2023-05-16 | 511 | 530 | 501 | 522 | 59,033,600 | 522 |
| 2023-05-15 | 504 | 514 | 498 | 510 | 22,438,100 | 510 |
| 2023-05-12 | 487 | 504 | 484 | 499 | 25,367,600 | 499 |
| 2023-05-11 | 491 | 494 | 484 | 486 | 13,313,000 | 486 |
| 2023-05-10 | 497 | 498 | 490 | 492 | 11,458,800 | 492 |
| 2023-05-09 | 490 | 496 | 487 | 496 | 12,776,300 | 496 |
| 2023-05-08 | 486 | 499 | 485 | 489 | 18,300,400 | 489 |
| 2023-05-02 | 492 | 494 | 486 | 486 | 16,652,300 | 486 |
| 2023-05-01 | 487 | 503 | 484 | 494 | 27,854,600 | 494 |
| 2023-04-28 | 485 | 489 | 478 | 487 | 15,878,700 | 487 |
| 2023-04-27 | 478 | 480 | 471 | 480 | 13,289,500 | 480 |
| 2023-04-26 | 489 | 490 | 475 | 479 | 19,827,000 | 479 |
| 2023-04-25 | 502 | 505 | 490 | 490 | 17,791,200 | 490 |
| 2023-04-24 | 505 | 509 | 500 | 500 | 13,333,000 | 500 |
| 2023-04-21 | 490 | 509 | 486 | 505 | 30,513,300 | 505 |
| 2023-04-20 | 489 | 492 | 488 | 489 | 7,861,900 | 489 |
| 2023-04-19 | 492 | 493 | 488 | 491 | 10,188,800 | 491 |
| 2023-04-18 | 489 | 496 | 489 | 494 | 12,030,700 | 494 |
| 2023-04-17 | 497 | 497 | 487 | 489 | 15,345,900 | 489 |
| 2023-04-14 | 490 | 498 | 487 | 497 | 14,851,100 | 497 |
| 2023-04-13 | 498 | 499 | 487 | 489 | 12,597,600 | 489 |
| 2023-04-12 | 499 | 501 | 491 | 496 | 12,409,700 | 496 |
| 2023-04-11 | 491 | 498 | 491 | 497 | 12,236,500 | 497 |
| 2023-04-10 | 491 | 501 | 486 | 490 | 16,274,900 | 490 |
| 2023-04-07 | 497 | 498 | 485 | 486 | 12,337,700 | 486 |
| 2023-04-06 | 485 | 506 | 485 | 496 | 31,171,800 | 496 |
| 2023-04-05 | 488 | 493 | 481 | 485 | 13,307,000 | 485 |
| 2023-04-04 | 485 | 497 | 484 | 489 | 22,955,300 | 489 |
| 2023-04-03 | 475 | 483 | 472 | 482 | 14,594,200 | 482 |
| 2023-03-31 | 478 | 486 | 472 | 473 | 20,065,500 | 473 |
| 2023-03-30 | 458 | 478 | 457 | 477 | 23,185,700 | 477 |
| 2023-03-29 | 450 | 459 | 449 | 459 | 15,880,400 | 459 |
| 2023-03-28 | 450 | 452 | 441 | 448 | 15,074,300 | 448 |
| 2023-03-27 | 455 | 456 | 445 | 447 | 11,048,500 | 447 |
| 2023-03-24 | 447 | 455 | 445 | 453 | 11,558,400 | 453 |
| 2023-03-23 | 444 | 450 | 440 | 449 | 10,769,100 | 449 |
| 2023-03-22 | 449 | 452 | 441 | 448 | 17,283,300 | 448 |
| 2023-03-20 | 457 | 458 | 442 | 443 | 20,104,400 | 443 |
| 2023-03-17 | 460 | 466 | 458 | 458 | 14,123,500 | 458 |
| 2023-03-16 | 447 | 462 | 444 | 461 | 16,607,600 | 461 |
| 2023-03-15 | 453 | 459 | 450 | 458 | 12,088,600 | 458 |
| 2023-03-14 | 452 | 453 | 441 | 448 | 18,810,700 | 448 |
| 2023-03-13 | 463 | 464 | 454 | 457 | 10,887,600 | 457 |
| 2023-03-10 | 462 | 471 | 462 | 468 | 12,647,600 | 468 |
| 2023-03-09 | 467 | 475 | 464 | 468 | 15,899,500 | 468 |
| 2023-03-08 | 460 | 466 | 460 | 466 | 9,696,200 | 466 |
| 2023-03-07 | 461 | 466 | 459 | 464 | 11,441,200 | 464 |
| 2023-03-06 | 455 | 462 | 455 | 458 | 11,715,000 | 458 |
| 2023-03-03 | 451 | 454 | 445 | 454 | 13,879,200 | 454 |
| 2023-03-02 | 452 | 454 | 445 | 446 | 12,159,300 | 446 |
| 2023-03-01 | 450 | 455 | 445 | 454 | 16,353,000 | 454 |
| 2023-02-28 | 451 | 456 | 451 | 452 | 12,469,600 | 452 |
| 2023-02-27 | 459 | 459 | 450 | 456 | 13,206,500 | 456 |
| 2023-02-24 | 469 | 471 | 461 | 464 | 11,823,900 | 464 |
| 2023-02-22 | 480 | 481 | 466 | 471 | 17,965,300 | 471 |
| 2023-02-21 | 480 | 480 | 472 | 479 | 12,815,600 | 479 |
| 2023-02-20 | 471 | 480 | 469 | 480 | 13,117,100 | 480 |
| 2023-02-17 | 461 | 474 | 461 | 470 | 18,530,700 | 470 |
| 2023-02-16 | 460 | 464 | 459 | 463 | 12,144,900 | 463 |
| 2023-02-15 | 460 | 463 | 458 | 461 | 9,894,000 | 461 |
| 2023-02-14 | 462 | 463 | 459 | 462 | 11,148,300 | 462 |
| 2023-02-13 | 460 | 465 | 457 | 458 | 12,028,800 | 458 |
| 2023-02-10 | 457 | 460 | 453 | 457 | 9,071,200 | 457 |
| 2023-02-09 | 460 | 462 | 456 | 456 | 8,508,200 | 456 |
| 2023-02-08 | 464 | 466 | 460 | 463 | 11,090,400 | 463 |
| 2023-02-07 | 463 | 466 | 457 | 459 | 13,771,100 | 459 |
| 2023-02-06 | 447 | 459 | 447 | 455 | 15,490,900 | 455 |
| 2023-02-03 | 450 | 453 | 440 | 447 | 28,961,800 | 447 |
| 2023-02-02 | 467 | 474 | 455 | 459 | 34,054,200 | 459 |
| 2023-02-01 | 482 | 486 | 475 | 478 | 23,189,400 | 478 |
| 2023-01-31 | 470 | 487 | 470 | 485 | 34,496,900 | 485 |
| 2023-01-30 | 472 | 473 | 463 | 467 | 17,102,100 | 467 |
| 2023-01-27 | 470 | 480 | 467 | 473 | 21,561,700 | 473 |
| 2023-01-26 | 469 | 471 | 463 | 470 | 16,398,200 | 470 |
| 2023-01-25 | 452 | 470 | 450 | 466 | 28,107,000 | 466 |
| 2023-01-24 | 452 | 454 | 440 | 452 | 28,279,000 | 452 |
| 2023-01-23 | 456 | 456 | 442 | 445 | 21,648,800 | 445 |
| 2023-01-20 | 438 | 453 | 437 | 452 | 20,165,700 | 452 |
| 2023-01-19 | 441 | 444 | 436 | 438 | 15,331,900 | 438 |
| 2023-01-18 | 438 | 447 | 437 | 446 | 20,451,300 | 446 |
| 2023-01-17 | 433 | 438 | 430 | 433 | 13,988,800 | 433 |
| 2023-01-16 | 429 | 440 | 426 | 432 | 14,424,100 | 432 |
| 2023-01-13 | 417 | 435 | 416 | 432 | 23,592,400 | 432 |
| 2023-01-12 | 433 | 433 | 422 | 425 | 22,846,000 | 425 |
| 2023-01-11 | 438 | 447 | 435 | 435 | 18,846,200 | 435 |
| 2023-01-10 | 454 | 454 | 436 | 436 | 32,296,100 | 436 |
| 2023-01-06 | 457 | 459 | 448 | 455 | 18,756,200 | 455 |
| 2023-01-05 | 459 | 466 | 457 | 460 | 13,841,400 | 460 |
| 2023-01-04 | 479 | 482 | 459 | 459 | 26,327,800 | 459 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株