9504 中国電力(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 | 991.4 | 1,006.5 | 989.1 | 1,006.5 | 2,216,200 | 1,006.50 |
| 2023-12-28 | 990.3 | 994.4 | 982.5 | 993.9 | 1,094,100 | 993.90 |
| 2023-12-27 | 975 | 991.8 | 972.1 | 990.3 | 1,478,500 | 990.30 |
| 2023-12-26 | 981 | 983.1 | 970.5 | 974.4 | 1,093,800 | 974.40 |
| 2023-12-25 | 983 | 983.2 | 970.1 | 978.4 | 986,900 | 978.40 |
| 2023-12-22 | 969.7 | 984 | 968 | 972.8 | 1,679,100 | 972.80 |
| 2023-12-21 | 978 | 983.5 | 960.1 | 969.7 | 2,469,600 | 969.70 |
| 2023-12-20 | 993.5 | 993.5 | 978.3 | 978.3 | 2,127,000 | 978.30 |
| 2023-12-19 | 1,002 | 1,003.5 | 985.7 | 996.5 | 1,727,700 | 996.50 |
| 2023-12-18 | 1,008 | 1,010 | 986.2 | 1,004.5 | 1,807,200 | 1,004.50 |
| 2023-12-15 | 1,020.5 | 1,026 | 1,005 | 1,023.5 | 1,969,300 | 1,023.50 |
| 2023-12-14 | 1,070 | 1,083 | 1,029 | 1,034 | 3,098,400 | 1,034 |
| 2023-12-13 | 1,045 | 1,060 | 1,041 | 1,052.5 | 2,113,200 | 1,052.50 |
| 2023-12-12 | 1,057 | 1,058.5 | 1,035.5 | 1,050 | 2,233,200 | 1,050 |
| 2023-12-11 | 1,027.5 | 1,060 | 1,020.5 | 1,060 | 2,937,200 | 1,060 |
| 2023-12-08 | 1,030 | 1,037 | 1,015 | 1,029.5 | 2,763,300 | 1,029.50 |
| 2023-12-07 | 1,013.5 | 1,038 | 1,010 | 1,027.5 | 2,100,700 | 1,027.50 |
| 2023-12-06 | 987.4 | 1,021 | 986 | 1,021 | 3,692,400 | 1,021 |
| 2023-12-05 | 982.1 | 987.7 | 972.7 | 980.6 | 1,715,800 | 980.60 |
| 2023-12-04 | 989 | 998.9 | 975.2 | 983.9 | 1,611,300 | 983.90 |
| 2023-12-01 | 988.3 | 998.9 | 984 | 989.8 | 2,407,200 | 989.80 |
| 2023-11-30 | 974 | 982.8 | 966.7 | 976.4 | 1,527,200 | 976.40 |
| 2023-11-29 | 969.9 | 980 | 962.1 | 975.5 | 1,804,400 | 975.50 |
| 2023-11-28 | 984 | 985 | 960.4 | 965.3 | 2,992,100 | 965.30 |
| 2023-11-27 | 992.3 | 998.8 | 975.5 | 979.3 | 2,610,400 | 979.30 |
| 2023-11-24 | 1,000.5 | 1,001.5 | 984.3 | 992.4 | 1,560,900 | 992.40 |
| 2023-11-22 | 984.9 | 1,010 | 973.1 | 995.3 | 2,958,800 | 995.30 |
| 2023-11-21 | 980 | 993.9 | 970.1 | 972.1 | 1,740,200 | 972.10 |
| 2023-11-20 | 999.7 | 1,005 | 978.7 | 982.2 | 2,552,500 | 982.20 |
| 2023-11-17 | 973.9 | 993.6 | 973.2 | 993.6 | 2,234,000 | 993.60 |
| 2023-11-16 | 971.3 | 982.1 | 957.1 | 966.6 | 2,201,800 | 966.60 |
| 2023-11-15 | 998.8 | 1,005 | 972.4 | 972.6 | 2,589,700 | 972.60 |
| 2023-11-14 | 996.8 | 999.3 | 976.3 | 983.8 | 2,976,200 | 983.80 |
| 2023-11-13 | 1,007.5 | 1,017 | 995.4 | 996.4 | 1,626,300 | 996.40 |
| 2023-11-10 | 1,001 | 1,017.5 | 994.5 | 1,007 | 1,614,200 | 1,007 |
| 2023-11-09 | 1,001 | 1,010.5 | 980 | 1,006.5 | 2,839,400 | 1,006.50 |
| 2023-11-08 | 1,079 | 1,083 | 997.4 | 997.4 | 4,649,300 | 997.40 |
| 2023-11-07 | 1,129 | 1,131 | 1,054.5 | 1,063 | 4,564,800 | 1,063 |
| 2023-11-06 | 1,110 | 1,134.5 | 1,100 | 1,129 | 4,347,400 | 1,129 |
| 2023-11-02 | 1,050 | 1,099 | 1,047.5 | 1,098.5 | 6,358,400 | 1,098.50 |
| 2023-11-01 | 1,010 | 1,055 | 1,010 | 1,051.5 | 9,280,300 | 1,051.50 |
| 2023-10-31 | 958 | 958 | 918.5 | 941.3 | 2,825,600 | 941.30 |
| 2023-10-30 | 946 | 958.1 | 939.1 | 944.9 | 4,890,000 | 944.90 |
| 2023-10-27 | 948.9 | 959.6 | 934.5 | 950.1 | 2,051,900 | 950.10 |
| 2023-10-26 | 943.3 | 952.1 | 930.4 | 951.4 | 1,918,700 | 951.40 |
| 2023-10-25 | 938.4 | 955.9 | 926.7 | 939.3 | 2,004,600 | 939.30 |
| 2023-10-24 | 930 | 931.2 | 905 | 923.4 | 1,681,200 | 923.40 |
| 2023-10-23 | 926 | 945.8 | 922.9 | 930.5 | 1,929,300 | 930.50 |
| 2023-10-20 | 924.6 | 935.7 | 906.6 | 921.3 | 1,997,700 | 921.30 |
| 2023-10-19 | 916 | 929.7 | 912.3 | 927.6 | 1,271,100 | 927.60 |
| 2023-10-18 | 922 | 925.5 | 902.6 | 924.8 | 1,260,500 | 924.80 |
| 2023-10-17 | 920.1 | 927.1 | 910.8 | 918.4 | 1,221,300 | 918.40 |
| 2023-10-16 | 915.4 | 929.1 | 905 | 908.5 | 1,369,300 | 908.50 |
| 2023-10-13 | 925 | 932.3 | 922.5 | 926.3 | 1,126,600 | 926.30 |
| 2023-10-12 | 934.8 | 939.5 | 927.7 | 932.1 | 1,523,500 | 932.10 |
| 2023-10-11 | 917 | 927.9 | 912.8 | 921 | 1,565,200 | 921 |
| 2023-10-10 | 913 | 919.3 | 895.7 | 917.1 | 2,175,900 | 917.10 |
| 2023-10-06 | 880.1 | 900.3 | 875.4 | 892.1 | 2,337,000 | 892.10 |
| 2023-10-05 | 866.7 | 876.2 | 852.5 | 874.5 | 2,538,900 | 874.50 |
| 2023-10-04 | 861 | 871.5 | 836.4 | 836.7 | 3,127,400 | 836.70 |
| 2023-10-03 | 900 | 900 | 850.1 | 871.7 | 3,670,500 | 871.70 |
| 2023-10-02 | 935.1 | 942.1 | 910.1 | 912.4 | 2,000,700 | 912.40 |
| 2023-09-29 | 953 | 955.2 | 915.8 | 920.1 | 4,172,000 | 920.10 |
| 2023-09-28 | 942.6 | 966.9 | 938 | 960.9 | 2,551,100 | 960.90 |
| 2023-09-27 | 967.1 | 967.2 | 941.6 | 950.4 | 3,227,100 | 950.40 |
| 2023-09-26 | 974.5 | 990.6 | 966.5 | 976.2 | 1,549,100 | 976.20 |
| 2023-09-25 | 988 | 988.2 | 964 | 973.9 | 2,354,400 | 973.90 |
| 2023-09-22 | 1,004.5 | 1,008 | 985 | 992 | 2,243,000 | 992 |
| 2023-09-21 | 1,006 | 1,027 | 1,000.5 | 1,014 | 2,211,900 | 1,014 |
| 2023-09-20 | 1,047.5 | 1,052 | 991.4 | 996.7 | 3,155,500 | 996.70 |
| 2023-09-19 | 1,036 | 1,040 | 1,022.5 | 1,039 | 2,364,300 | 1,039 |
| 2023-09-15 | 1,018 | 1,037.5 | 1,017 | 1,032.5 | 3,033,600 | 1,032.50 |
| 2023-09-14 | 994 | 1,012 | 993.1 | 1,010 | 3,054,400 | 1,010 |
| 2023-09-13 | 995 | 997.8 | 979.6 | 987.8 | 1,567,700 | 987.80 |
| 2023-09-12 | 970.8 | 991.8 | 968.9 | 986.4 | 2,469,700 | 986.40 |
| 2023-09-11 | 955.5 | 976.4 | 955.5 | 967.8 | 2,030,100 | 967.80 |
| 2023-09-08 | 950 | 964.8 | 948.4 | 949.7 | 1,512,500 | 949.70 |
| 2023-09-07 | 947.5 | 956.6 | 946.9 | 955.6 | 1,138,700 | 955.60 |
| 2023-09-06 | 946.1 | 959 | 943.3 | 947.5 | 1,242,500 | 947.50 |
| 2023-09-05 | 949.4 | 956 | 942 | 951.7 | 1,675,800 | 951.70 |
| 2023-09-04 | 964 | 964.5 | 946.4 | 951.8 | 1,714,100 | 951.80 |
| 2023-09-01 | 960 | 968.4 | 955.1 | 960 | 998,500 | 960 |
| 2023-08-31 | 960 | 967 | 955.8 | 960.5 | 1,107,700 | 960.50 |
| 2023-08-30 | 970 | 970 | 958.7 | 962.2 | 1,053,300 | 962.20 |
| 2023-08-29 | 956.4 | 972.6 | 954 | 967.3 | 1,560,200 | 967.30 |
| 2023-08-28 | 940.4 | 956.4 | 938.3 | 955.5 | 1,489,500 | 955.50 |
| 2023-08-25 | 928.8 | 938 | 920.3 | 936.8 | 903,100 | 936.80 |
| 2023-08-24 | 931.9 | 941 | 924.3 | 934 | 1,181,400 | 934 |
| 2023-08-23 | 919 | 931.8 | 919 | 931.8 | 1,310,400 | 931.80 |
| 2023-08-22 | 915.4 | 919.4 | 904.9 | 919.4 | 1,277,100 | 919.40 |
| 2023-08-21 | 907 | 921.7 | 903.2 | 913 | 2,009,700 | 913 |
| 2023-08-18 | 921.3 | 923.1 | 898.2 | 904.3 | 2,465,400 | 904.30 |
| 2023-08-17 | 948 | 950.2 | 930.3 | 933.5 | 1,174,600 | 933.50 |
| 2023-08-16 | 930.8 | 951.5 | 930.4 | 947.5 | 1,130,600 | 947.50 |
| 2023-08-15 | 930.2 | 942.6 | 928.2 | 941.6 | 1,240,800 | 941.60 |
| 2023-08-14 | 953.5 | 960.7 | 930.2 | 940.4 | 1,960,600 | 940.40 |
| 2023-08-10 | 964 | 970 | 952.2 | 954.6 | 1,418,400 | 954.60 |
| 2023-08-09 | 961.9 | 964.8 | 955.3 | 961.8 | 879,700 | 961.80 |
| 2023-08-08 | 957 | 967.7 | 956.3 | 961.6 | 1,447,800 | 961.60 |
| 2023-08-07 | 957.2 | 962.1 | 940 | 948.5 | 2,292,800 | 948.50 |
| 2023-08-04 | 958 | 968.9 | 948.2 | 966.1 | 1,997,600 | 966.10 |
| 2023-08-03 | 970 | 980.9 | 962.4 | 966.4 | 2,130,800 | 966.40 |
| 2023-08-02 | 997.9 | 999.2 | 970.3 | 974.3 | 4,231,100 | 974.30 |
| 2023-08-01 | 990.3 | 1,027.5 | 988 | 1,015 | 3,785,200 | 1,015 |
| 2023-07-31 | 1,025.5 | 1,045.5 | 980 | 986.8 | 6,149,300 | 986.80 |
| 2023-07-28 | 1,010 | 1,013.5 | 977.7 | 999.9 | 3,609,400 | 999.90 |
| 2023-07-27 | 990 | 1,020.5 | 989.9 | 1,019.5 | 2,907,500 | 1,019.50 |
| 2023-07-26 | 984.9 | 1,007 | 982 | 994.8 | 2,324,300 | 994.80 |
| 2023-07-25 | 975.8 | 994.5 | 971.4 | 991.8 | 1,845,100 | 991.80 |
| 2023-07-24 | 965 | 981.5 | 965 | 981 | 2,369,000 | 981 |
| 2023-07-21 | 940.1 | 959.8 | 940.1 | 959.1 | 2,403,000 | 959.10 |
| 2023-07-20 | 929 | 933.4 | 918 | 925.1 | 1,426,300 | 925.10 |
| 2023-07-19 | 911.6 | 924.5 | 906.1 | 921.9 | 1,560,400 | 921.90 |
| 2023-07-18 | 888.1 | 908.9 | 880.6 | 908.9 | 1,600,600 | 908.90 |
| 2023-07-14 | 928.2 | 933.5 | 893 | 898.9 | 3,370,200 | 898.90 |
| 2023-07-13 | 930.1 | 936.6 | 917.9 | 930.8 | 1,666,500 | 930.80 |
| 2023-07-12 | 940.3 | 945.9 | 925.8 | 932.3 | 2,069,900 | 932.30 |
| 2023-07-11 | 960.9 | 964.3 | 931.6 | 941.1 | 3,762,500 | 941.10 |
| 2023-07-10 | 970.4 | 977.9 | 958 | 965.9 | 2,661,000 | 965.90 |
| 2023-07-07 | 989.9 | 990 | 966.1 | 978.2 | 2,578,900 | 978.20 |
| 2023-07-06 | 1,008.5 | 1,013.5 | 995.3 | 998.1 | 1,747,900 | 998.10 |
| 2023-07-05 | 993 | 1,014 | 990 | 1,014 | 1,909,700 | 1,014 |
| 2023-07-04 | 1,005 | 1,005 | 988.6 | 993.2 | 1,467,900 | 993.20 |
| 2023-07-03 | 976 | 1,009 | 972 | 1,008 | 3,011,500 | 1,008 |
| 2023-06-30 | 963.9 | 978.2 | 960 | 975.1 | 2,013,100 | 975.10 |
| 2023-06-29 | 970 | 973.7 | 957.3 | 970.1 | 1,713,700 | 970.10 |
| 2023-06-28 | 968.3 | 980.9 | 964 | 979.7 | 2,940,800 | 979.70 |
| 2023-06-27 | 967.3 | 986.9 | 965.9 | 980.5 | 2,257,300 | 980.50 |
| 2023-06-26 | 984 | 989 | 948.7 | 966.3 | 2,670,400 | 966.30 |
| 2023-06-23 | 975 | 994.5 | 957.6 | 971.7 | 3,709,000 | 971.70 |
| 2023-06-22 | 970.8 | 982.9 | 968.4 | 973.8 | 2,488,000 | 973.80 |
| 2023-06-21 | 955.1 | 976.2 | 954.2 | 960 | 2,511,500 | 960 |
| 2023-06-20 | 971.9 | 974.8 | 944 | 948.8 | 2,891,300 | 948.80 |
| 2023-06-19 | 965.6 | 982 | 956.8 | 968 | 4,623,000 | 968 |
| 2023-06-16 | 924 | 930 | 914.8 | 920.6 | 4,084,900 | 920.60 |
| 2023-06-15 | 931 | 937 | 918.6 | 924.2 | 2,905,700 | 924.20 |
| 2023-06-14 | 954.8 | 955 | 928.4 | 935.7 | 3,675,100 | 935.70 |
| 2023-06-13 | 953 | 962.5 | 943.3 | 954.2 | 3,074,600 | 954.20 |
| 2023-06-12 | 953.2 | 963.4 | 937.2 | 958.7 | 3,016,800 | 958.70 |
| 2023-06-09 | 918.1 | 958 | 916.7 | 951.5 | 4,311,900 | 951.50 |
| 2023-06-08 | 898.6 | 922.3 | 898.6 | 909.2 | 2,836,300 | 909.20 |
| 2023-06-07 | 885 | 905.7 | 881.9 | 891.1 | 4,620,600 | 891.10 |
| 2023-06-06 | 860.9 | 874.5 | 857.6 | 874.3 | 1,865,800 | 874.30 |
| 2023-06-05 | 877.4 | 883.4 | 854.3 | 856.5 | 2,972,400 | 856.50 |
| 2023-06-02 | 857 | 868 | 856 | 867 | 2,082,500 | 867 |
| 2023-06-01 | 854 | 868 | 848 | 858 | 2,181,300 | 858 |
| 2023-05-31 | 853 | 869 | 844 | 854 | 4,603,000 | 854 |
| 2023-05-30 | 830 | 857 | 827 | 854 | 2,919,400 | 854 |
| 2023-05-29 | 830 | 832 | 818 | 829 | 1,827,800 | 829 |
| 2023-05-26 | 836 | 843 | 827 | 831 | 3,343,600 | 831 |
| 2023-05-25 | 825 | 842 | 813 | 839 | 4,134,000 | 839 |
| 2023-05-24 | 800 | 847 | 800 | 830 | 9,005,200 | 830 |
| 2023-05-23 | 756 | 766 | 751 | 760 | 1,646,300 | 760 |
| 2023-05-22 | 744 | 760 | 744 | 754 | 1,487,500 | 754 |
| 2023-05-19 | 747 | 756 | 736 | 740 | 1,991,900 | 740 |
| 2023-05-18 | 774 | 775 | 743 | 751 | 3,135,700 | 751 |
| 2023-05-17 | 771 | 795 | 771 | 774 | 4,072,600 | 774 |
| 2023-05-16 | 754 | 774 | 746 | 763 | 3,060,900 | 763 |
| 2023-05-15 | 739 | 749 | 733 | 749 | 2,235,700 | 749 |
| 2023-05-12 | 730 | 736 | 724 | 730 | 959,800 | 730 |
| 2023-05-11 | 731 | 740 | 724 | 729 | 1,604,200 | 729 |
| 2023-05-10 | 739 | 739 | 727 | 728 | 1,729,700 | 728 |
| 2023-05-09 | 723 | 738 | 721 | 735 | 1,838,000 | 735 |
| 2023-05-08 | 720 | 732 | 719 | 723 | 2,096,700 | 723 |
| 2023-05-02 | 724 | 724 | 710 | 714 | 1,422,500 | 714 |
| 2023-05-01 | 727 | 741 | 716 | 721 | 3,302,900 | 721 |
| 2023-04-28 | 706 | 716 | 698 | 716 | 2,170,400 | 716 |
| 2023-04-27 | 703 | 703 | 697 | 700 | 1,003,200 | 700 |
| 2023-04-26 | 706 | 710 | 698 | 702 | 1,179,200 | 702 |
| 2023-04-25 | 707 | 712 | 702 | 706 | 1,155,400 | 706 |
| 2023-04-24 | 710 | 718 | 705 | 705 | 1,672,400 | 705 |
| 2023-04-21 | 693 | 708 | 691 | 705 | 2,495,300 | 705 |
| 2023-04-20 | 690 | 697 | 687 | 692 | 1,137,800 | 692 |
| 2023-04-19 | 690 | 692 | 686 | 691 | 906,900 | 691 |
| 2023-04-18 | 692 | 699 | 691 | 695 | 1,633,800 | 695 |
| 2023-04-17 | 688 | 688 | 679 | 687 | 1,070,700 | 687 |
| 2023-04-14 | 684 | 689 | 680 | 688 | 959,600 | 688 |
| 2023-04-13 | 689 | 690 | 678 | 682 | 933,400 | 682 |
| 2023-04-12 | 688 | 690 | 684 | 688 | 918,900 | 688 |
| 2023-04-11 | 682 | 689 | 682 | 687 | 720,100 | 687 |
| 2023-04-10 | 683 | 692 | 681 | 683 | 922,400 | 683 |
| 2023-04-07 | 688 | 689 | 671 | 676 | 1,380,100 | 676 |
| 2023-04-06 | 681 | 694 | 676 | 686 | 1,571,100 | 686 |
| 2023-04-05 | 687 | 687 | 674 | 675 | 1,128,000 | 675 |
| 2023-04-04 | 682 | 696 | 678 | 685 | 1,858,500 | 685 |
| 2023-04-03 | 674 | 680 | 673 | 678 | 1,781,700 | 678 |
| 2023-03-31 | 678 | 686 | 672 | 673 | 1,743,000 | 673 |
| 2023-03-30 | 677 | 686 | 676 | 681 | 1,394,200 | 681 |
| 2023-03-29 | 670 | 678 | 669 | 677 | 1,453,800 | 677 |
| 2023-03-28 | 665 | 670 | 658 | 669 | 1,541,700 | 669 |
| 2023-03-27 | 669 | 676 | 664 | 664 | 1,557,000 | 664 |
| 2023-03-24 | 648 | 665 | 646 | 662 | 2,577,000 | 662 |
| 2023-03-23 | 653 | 655 | 651 | 653 | 1,286,500 | 653 |
| 2023-03-22 | 660 | 660 | 651 | 658 | 1,820,000 | 658 |
| 2023-03-20 | 664 | 665 | 656 | 659 | 1,050,600 | 659 |
| 2023-03-17 | 677 | 681 | 664 | 666 | 1,920,700 | 666 |
| 2023-03-16 | 660 | 673 | 655 | 671 | 1,241,600 | 671 |
| 2023-03-15 | 669 | 677 | 668 | 674 | 882,000 | 674 |
| 2023-03-14 | 670 | 674 | 663 | 667 | 1,692,400 | 667 |
| 2023-03-13 | 688 | 691 | 673 | 678 | 1,065,100 | 678 |
| 2023-03-10 | 688 | 696 | 686 | 694 | 1,311,200 | 694 |
| 2023-03-09 | 679 | 698 | 677 | 694 | 1,581,900 | 694 |
| 2023-03-08 | 680 | 687 | 676 | 677 | 1,201,000 | 677 |
| 2023-03-07 | 675 | 688 | 675 | 684 | 1,228,100 | 684 |
| 2023-03-06 | 663 | 679 | 660 | 670 | 1,433,800 | 670 |
| 2023-03-03 | 651 | 657 | 645 | 656 | 1,429,900 | 656 |
| 2023-03-02 | 665 | 665 | 647 | 647 | 1,491,400 | 647 |
| 2023-03-01 | 668 | 677 | 658 | 661 | 1,806,500 | 661 |
| 2023-02-28 | 679 | 681 | 670 | 671 | 1,400,700 | 671 |
| 2023-02-27 | 680 | 683 | 677 | 683 | 1,031,400 | 683 |
| 2023-02-24 | 695 | 697 | 685 | 685 | 1,259,000 | 685 |
| 2023-02-22 | 705 | 708 | 694 | 695 | 1,395,600 | 695 |
| 2023-02-21 | 705 | 706 | 699 | 705 | 1,058,600 | 705 |
| 2023-02-20 | 691 | 707 | 690 | 704 | 1,545,100 | 704 |
| 2023-02-17 | 684 | 688 | 683 | 687 | 729,400 | 687 |
| 2023-02-16 | 685 | 690 | 682 | 686 | 791,800 | 686 |
| 2023-02-15 | 682 | 685 | 680 | 685 | 664,300 | 685 |
| 2023-02-14 | 689 | 690 | 685 | 686 | 698,900 | 686 |
| 2023-02-13 | 688 | 691 | 681 | 682 | 814,200 | 682 |
| 2023-02-10 | 681 | 686 | 679 | 684 | 722,100 | 684 |
| 2023-02-09 | 680 | 688 | 678 | 684 | 798,100 | 684 |
| 2023-02-08 | 688 | 690 | 679 | 685 | 746,400 | 685 |
| 2023-02-07 | 687 | 691 | 683 | 686 | 792,600 | 686 |
| 2023-02-06 | 681 | 686 | 677 | 682 | 1,392,100 | 682 |
| 2023-02-03 | 679 | 682 | 674 | 680 | 1,378,500 | 680 |
| 2023-02-02 | 675 | 694 | 674 | 689 | 1,740,400 | 689 |
| 2023-02-01 | 698 | 709 | 677 | 677 | 3,610,700 | 677 |
| 2023-01-31 | 698 | 717 | 697 | 713 | 3,354,800 | 713 |
| 2023-01-30 | 689 | 696 | 686 | 689 | 1,258,900 | 689 |
| 2023-01-27 | 677 | 689 | 676 | 689 | 1,768,200 | 689 |
| 2023-01-26 | 679 | 683 | 671 | 673 | 1,443,600 | 673 |
| 2023-01-25 | 667 | 673 | 664 | 669 | 1,102,600 | 669 |
| 2023-01-24 | 666 | 669 | 664 | 667 | 1,012,300 | 667 |
| 2023-01-23 | 667 | 671 | 663 | 663 | 1,330,800 | 663 |
| 2023-01-20 | 664 | 667 | 656 | 666 | 1,438,000 | 666 |
| 2023-01-19 | 666 | 671 | 664 | 665 | 913,700 | 665 |
| 2023-01-18 | 667 | 672 | 666 | 669 | 1,012,000 | 669 |
| 2023-01-17 | 674 | 676 | 668 | 669 | 860,700 | 669 |
| 2023-01-16 | 667 | 675 | 667 | 674 | 962,800 | 674 |
| 2023-01-13 | 660 | 672 | 660 | 666 | 1,682,400 | 666 |
| 2023-01-12 | 666 | 669 | 658 | 665 | 1,365,200 | 665 |
| 2023-01-11 | 674 | 681 | 665 | 666 | 1,836,800 | 666 |
| 2023-01-10 | 674 | 676 | 662 | 668 | 2,364,100 | 668 |
| 2023-01-06 | 682 | 687 | 674 | 686 | 1,492,200 | 686 |
| 2023-01-05 | 673 | 687 | 671 | 684 | 2,287,300 | 684 |
| 2023-01-04 | 679 | 684 | 668 | 668 | 1,933,900 | 668 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
