9506 東北電力(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 | 946 | 958.9 | 944 | 958.9 | 1,572,500 | 958.90 |
| 2023-12-28 | 943.1 | 947.1 | 938.8 | 946 | 1,337,700 | 946 |
| 2023-12-27 | 934 | 954.5 | 932.2 | 951.5 | 1,723,400 | 951.50 |
| 2023-12-26 | 935.7 | 938 | 931.3 | 933.4 | 1,579,200 | 933.40 |
| 2023-12-25 | 935.1 | 936.4 | 925 | 931.9 | 1,535,100 | 931.90 |
| 2023-12-22 | 918 | 934.2 | 916 | 928.1 | 1,705,200 | 928.10 |
| 2023-12-21 | 933 | 940.8 | 918.4 | 920.4 | 2,388,800 | 920.40 |
| 2023-12-20 | 952.5 | 952.7 | 931.8 | 931.8 | 2,435,100 | 931.80 |
| 2023-12-19 | 963.4 | 966 | 947.2 | 954.7 | 1,691,000 | 954.70 |
| 2023-12-18 | 959.9 | 965.7 | 942.6 | 963.3 | 2,128,100 | 963.30 |
| 2023-12-15 | 979 | 979 | 963.4 | 972.6 | 2,949,900 | 972.60 |
| 2023-12-14 | 1,035 | 1,042 | 981.2 | 985.1 | 3,228,400 | 985.10 |
| 2023-12-13 | 1,009 | 1,025 | 1,005.5 | 1,019 | 3,148,200 | 1,019 |
| 2023-12-12 | 1,006 | 1,015 | 988.6 | 1,004 | 3,204,800 | 1,004 |
| 2023-12-11 | 990 | 1,008.5 | 976.3 | 1,008.5 | 2,938,000 | 1,008.50 |
| 2023-12-08 | 991.9 | 1,001 | 971.3 | 983 | 3,302,900 | 983 |
| 2023-12-07 | 982 | 1,001.5 | 978 | 1,001 | 2,872,400 | 1,001 |
| 2023-12-06 | 954 | 984 | 951.2 | 983.4 | 3,061,500 | 983.40 |
| 2023-12-05 | 945 | 955.9 | 934 | 947.3 | 1,564,800 | 947.30 |
| 2023-12-04 | 957.7 | 963.4 | 940.8 | 949.4 | 1,518,300 | 949.40 |
| 2023-12-01 | 961 | 967.2 | 955.2 | 961.2 | 2,015,300 | 961.20 |
| 2023-11-30 | 952 | 963.5 | 939.6 | 946.9 | 2,809,400 | 946.90 |
| 2023-11-29 | 927.9 | 940.8 | 922.7 | 937.5 | 1,737,700 | 937.50 |
| 2023-11-28 | 924 | 924.7 | 912.5 | 924.6 | 1,640,000 | 924.60 |
| 2023-11-27 | 930 | 935.1 | 919 | 923.9 | 1,681,200 | 923.90 |
| 2023-11-24 | 943 | 943 | 925.2 | 929.7 | 1,823,400 | 929.70 |
| 2023-11-22 | 928 | 943.3 | 925 | 935 | 1,127,500 | 935 |
| 2023-11-21 | 935.2 | 938.2 | 920.8 | 923.4 | 2,156,600 | 923.40 |
| 2023-11-20 | 954.5 | 959 | 937.4 | 939 | 1,860,500 | 939 |
| 2023-11-17 | 940 | 951 | 936.4 | 950.9 | 1,553,700 | 950.90 |
| 2023-11-16 | 936.7 | 947 | 932.3 | 938.7 | 1,451,600 | 938.70 |
| 2023-11-15 | 944.7 | 956.9 | 935.2 | 936.7 | 2,445,000 | 936.70 |
| 2023-11-14 | 945.7 | 946 | 933.1 | 940.3 | 1,594,300 | 940.30 |
| 2023-11-13 | 944 | 952.5 | 937.2 | 945.5 | 1,409,500 | 945.50 |
| 2023-11-10 | 933.5 | 946.5 | 932.9 | 940.2 | 1,562,200 | 940.20 |
| 2023-11-09 | 905.5 | 939.5 | 904 | 935.5 | 3,682,600 | 935.50 |
| 2023-11-08 | 941.2 | 950.5 | 901.8 | 910 | 5,156,500 | 910 |
| 2023-11-07 | 995.5 | 998.3 | 934 | 935.1 | 4,677,400 | 935.10 |
| 2023-11-06 | 1,000 | 1,002.5 | 979.3 | 995.3 | 3,869,100 | 995.30 |
| 2023-11-02 | 982.3 | 983.7 | 966.1 | 982.8 | 2,785,600 | 982.80 |
| 2023-11-01 | 961 | 990.6 | 948 | 971.4 | 3,680,700 | 971.40 |
| 2023-10-31 | 953 | 959 | 929.2 | 940.1 | 2,873,200 | 940.10 |
| 2023-10-30 | 964 | 974.3 | 939.1 | 953.2 | 5,688,900 | 953.20 |
| 2023-10-27 | 958.1 | 962 | 941.9 | 959.6 | 1,957,000 | 959.60 |
| 2023-10-26 | 956.1 | 964.5 | 946.6 | 957.7 | 1,586,300 | 957.70 |
| 2023-10-25 | 952 | 968 | 945.5 | 952.1 | 2,128,900 | 952.10 |
| 2023-10-24 | 945.6 | 946.9 | 917.7 | 937 | 1,564,900 | 937 |
| 2023-10-23 | 940 | 956 | 938.7 | 942.6 | 1,191,700 | 942.60 |
| 2023-10-20 | 949 | 960 | 937 | 940.7 | 1,887,200 | 940.70 |
| 2023-10-19 | 938.1 | 951 | 935 | 947.3 | 1,182,200 | 947.30 |
| 2023-10-18 | 943.9 | 949.1 | 927.9 | 949 | 1,344,900 | 949 |
| 2023-10-17 | 951.4 | 957.6 | 935.5 | 940.2 | 1,351,500 | 940.20 |
| 2023-10-16 | 945 | 958.6 | 932.6 | 938.7 | 1,967,900 | 938.70 |
| 2023-10-13 | 953.9 | 965 | 951.5 | 957.2 | 1,269,200 | 957.20 |
| 2023-10-12 | 965.2 | 976.6 | 958.4 | 962.8 | 1,734,800 | 962.80 |
| 2023-10-11 | 958 | 967.6 | 950.3 | 956.6 | 2,145,700 | 956.60 |
| 2023-10-10 | 941 | 955.4 | 931.6 | 952.8 | 2,810,200 | 952.80 |
| 2023-10-06 | 920 | 945.3 | 915 | 935.6 | 3,497,700 | 935.60 |
| 2023-10-05 | 900.3 | 912.6 | 892.7 | 912.3 | 3,439,100 | 912.30 |
| 2023-10-04 | 893 | 910.4 | 869.5 | 870.3 | 4,036,700 | 870.30 |
| 2023-10-03 | 911.6 | 935.7 | 905.5 | 908 | 4,284,300 | 908 |
| 2023-10-02 | 982.5 | 985 | 949.2 | 949.6 | 2,711,000 | 949.60 |
| 2023-09-29 | 1,007 | 1,014 | 961.1 | 967.6 | 4,334,700 | 967.60 |
| 2023-09-28 | 994 | 1,023.5 | 990.1 | 1,015.5 | 2,354,200 | 1,015.50 |
| 2023-09-27 | 1,015 | 1,015 | 992.1 | 1,014 | 2,814,700 | 1,014 |
| 2023-09-26 | 1,024 | 1,033 | 1,011.5 | 1,026 | 1,879,000 | 1,026 |
| 2023-09-25 | 1,048 | 1,048 | 1,020.5 | 1,025 | 2,337,000 | 1,025 |
| 2023-09-22 | 1,062 | 1,062 | 1,032.5 | 1,041 | 2,418,900 | 1,041 |
| 2023-09-21 | 1,060.5 | 1,075.5 | 1,052 | 1,066.5 | 2,010,700 | 1,066.50 |
| 2023-09-20 | 1,114.5 | 1,114.5 | 1,056.5 | 1,060.5 | 4,045,100 | 1,060.50 |
| 2023-09-19 | 1,110.5 | 1,115.5 | 1,097.5 | 1,110.5 | 2,502,600 | 1,110.50 |
| 2023-09-15 | 1,100 | 1,119 | 1,097 | 1,109 | 3,324,300 | 1,109 |
| 2023-09-14 | 1,070 | 1,096 | 1,068.5 | 1,089.5 | 2,501,400 | 1,089.50 |
| 2023-09-13 | 1,061 | 1,071.5 | 1,052.5 | 1,059 | 1,543,700 | 1,059 |
| 2023-09-12 | 1,038 | 1,063.5 | 1,036 | 1,054.5 | 1,941,000 | 1,054.50 |
| 2023-09-11 | 1,038 | 1,046 | 1,029 | 1,034 | 1,639,000 | 1,034 |
| 2023-09-08 | 1,026 | 1,042 | 1,024.5 | 1,028.5 | 1,986,600 | 1,028.50 |
| 2023-09-07 | 1,023.5 | 1,032.5 | 1,019 | 1,032.5 | 1,561,100 | 1,032.50 |
| 2023-09-06 | 1,017.5 | 1,027 | 1,015 | 1,024.5 | 2,029,300 | 1,024.50 |
| 2023-09-05 | 1,003.5 | 1,014 | 999 | 1,014 | 1,155,700 | 1,014 |
| 2023-09-04 | 1,023 | 1,024 | 1,003.5 | 1,006.5 | 1,967,400 | 1,006.50 |
| 2023-09-01 | 1,016.5 | 1,025 | 1,011 | 1,019.5 | 1,305,500 | 1,019.50 |
| 2023-08-31 | 1,010 | 1,023.5 | 1,003.5 | 1,018 | 1,726,500 | 1,018 |
| 2023-08-30 | 1,023 | 1,023 | 1,007 | 1,013.5 | 1,666,500 | 1,013.50 |
| 2023-08-29 | 1,009 | 1,023 | 1,005 | 1,019 | 1,872,400 | 1,019 |
| 2023-08-28 | 1,000.5 | 1,008 | 995.3 | 1,006 | 1,443,600 | 1,006 |
| 2023-08-25 | 995 | 997.1 | 985.9 | 994.5 | 1,794,300 | 994.50 |
| 2023-08-24 | 991.2 | 1,006 | 985.4 | 999.1 | 1,682,700 | 999.10 |
| 2023-08-23 | 978.4 | 1,006 | 978.4 | 995.9 | 2,262,700 | 995.90 |
| 2023-08-22 | 978.9 | 980.9 | 958.1 | 980.9 | 2,209,300 | 980.90 |
| 2023-08-21 | 964.7 | 985.6 | 960.9 | 978.9 | 3,531,600 | 978.90 |
| 2023-08-18 | 952.9 | 957.2 | 930.3 | 935.6 | 3,154,000 | 935.60 |
| 2023-08-17 | 952.6 | 957.9 | 935.6 | 942.1 | 1,593,400 | 942.10 |
| 2023-08-16 | 940.3 | 959.5 | 940 | 954.5 | 1,532,700 | 954.50 |
| 2023-08-15 | 942 | 952.8 | 939.3 | 949 | 1,367,500 | 949 |
| 2023-08-14 | 962 | 965.3 | 930.7 | 950.3 | 2,067,300 | 950.30 |
| 2023-08-10 | 968.4 | 969.4 | 953.8 | 957.9 | 1,781,000 | 957.90 |
| 2023-08-09 | 969 | 970.7 | 962 | 966.7 | 1,552,100 | 966.70 |
| 2023-08-08 | 956.4 | 965.8 | 954.9 | 962.7 | 1,690,300 | 962.70 |
| 2023-08-07 | 955.5 | 955.8 | 944 | 945.6 | 2,247,700 | 945.60 |
| 2023-08-04 | 957.6 | 967.2 | 950.8 | 963.9 | 2,090,500 | 963.90 |
| 2023-08-03 | 977 | 992 | 960.5 | 964.1 | 3,025,100 | 964.10 |
| 2023-08-02 | 1,009.5 | 1,010 | 981.1 | 986.8 | 4,916,300 | 986.80 |
| 2023-08-01 | 990 | 1,020.5 | 975.5 | 1,020.5 | 8,236,300 | 1,020.50 |
| 2023-07-31 | 938 | 956.7 | 933.1 | 946.5 | 4,254,100 | 946.50 |
| 2023-07-28 | 920 | 929.7 | 900.3 | 919.2 | 3,104,600 | 919.20 |
| 2023-07-27 | 907.5 | 931.9 | 904.1 | 930 | 2,786,300 | 930 |
| 2023-07-26 | 898.6 | 912.8 | 890.8 | 906.5 | 2,533,700 | 906.50 |
| 2023-07-25 | 892.4 | 901.8 | 887.6 | 899.8 | 1,848,900 | 899.80 |
| 2023-07-24 | 881 | 894.3 | 880.1 | 894.3 | 1,672,200 | 894.30 |
| 2023-07-21 | 864.5 | 881.5 | 860.1 | 880.6 | 1,702,400 | 880.60 |
| 2023-07-20 | 860 | 864.9 | 852.8 | 856.3 | 1,079,000 | 856.30 |
| 2023-07-19 | 838.6 | 854.6 | 838.3 | 854.3 | 1,617,100 | 854.30 |
| 2023-07-18 | 822.9 | 846 | 820 | 844.5 | 2,042,500 | 844.50 |
| 2023-07-14 | 862.6 | 866.5 | 831.6 | 833.2 | 3,720,600 | 833.20 |
| 2023-07-13 | 870 | 872 | 860.6 | 865.5 | 1,566,200 | 865.50 |
| 2023-07-12 | 874.1 | 883 | 867.1 | 868.6 | 2,172,000 | 868.60 |
| 2023-07-11 | 883 | 887.6 | 872.7 | 874.3 | 2,711,500 | 874.30 |
| 2023-07-10 | 886.4 | 891.3 | 880.9 | 883.5 | 1,949,300 | 883.50 |
| 2023-07-07 | 896.1 | 898.9 | 877.8 | 887.8 | 2,508,000 | 887.80 |
| 2023-07-06 | 907.2 | 909.9 | 897.6 | 900.1 | 1,702,800 | 900.10 |
| 2023-07-05 | 899 | 910.7 | 896.5 | 910.5 | 1,828,300 | 910.50 |
| 2023-07-04 | 901.7 | 903.4 | 893.2 | 899.1 | 1,530,200 | 899.10 |
| 2023-07-03 | 891.8 | 909.6 | 889.7 | 908.1 | 2,322,000 | 908.10 |
| 2023-06-30 | 885 | 891.5 | 878.2 | 890.2 | 2,043,500 | 890.20 |
| 2023-06-29 | 889.8 | 891.4 | 877.4 | 886.4 | 2,179,000 | 886.40 |
| 2023-06-28 | 882 | 899.8 | 880.3 | 899.8 | 2,170,400 | 899.80 |
| 2023-06-27 | 888.7 | 897.3 | 884.4 | 890.2 | 2,301,500 | 890.20 |
| 2023-06-26 | 900 | 900 | 878.4 | 881.8 | 2,651,000 | 881.80 |
| 2023-06-23 | 891 | 914.9 | 887.4 | 901.1 | 3,544,000 | 901.10 |
| 2023-06-22 | 895.1 | 900 | 890.5 | 894.8 | 2,883,900 | 894.80 |
| 2023-06-21 | 881.4 | 903.2 | 880.2 | 888.7 | 3,087,000 | 888.70 |
| 2023-06-20 | 893.8 | 903.8 | 888 | 891.5 | 2,493,700 | 891.50 |
| 2023-06-19 | 896.4 | 901 | 887.5 | 896 | 2,862,000 | 896 |
| 2023-06-16 | 877.3 | 890.4 | 871.8 | 881.4 | 4,267,900 | 881.40 |
| 2023-06-15 | 889 | 891.9 | 877.2 | 880.3 | 2,573,900 | 880.30 |
| 2023-06-14 | 913.8 | 915.6 | 888.7 | 895 | 3,449,400 | 895 |
| 2023-06-13 | 905 | 917 | 903.2 | 911.6 | 3,259,100 | 911.60 |
| 2023-06-12 | 894.9 | 909.2 | 880.7 | 905.1 | 4,253,200 | 905.10 |
| 2023-06-09 | 865.7 | 889.4 | 864.4 | 887.5 | 5,066,100 | 887.50 |
| 2023-06-08 | 846.8 | 866 | 843.8 | 856.5 | 3,102,700 | 856.50 |
| 2023-06-07 | 835 | 851.7 | 831.6 | 840.6 | 3,870,100 | 840.60 |
| 2023-06-06 | 829.5 | 835.9 | 821.8 | 834.7 | 3,011,100 | 834.70 |
| 2023-06-05 | 840.1 | 850.5 | 822.4 | 825.7 | 3,949,400 | 825.70 |
| 2023-06-02 | 830 | 835 | 826 | 832 | 2,132,700 | 832 |
| 2023-06-01 | 829 | 840 | 820 | 837 | 2,059,500 | 837 |
| 2023-05-31 | 828 | 850 | 825 | 835 | 3,614,600 | 835 |
| 2023-05-30 | 819 | 832 | 813 | 826 | 1,822,100 | 826 |
| 2023-05-29 | 821 | 830 | 815 | 822 | 1,765,700 | 822 |
| 2023-05-26 | 832 | 835 | 820 | 823 | 2,194,800 | 823 |
| 2023-05-25 | 820 | 842 | 812 | 839 | 3,430,100 | 839 |
| 2023-05-24 | 800 | 839 | 799 | 828 | 7,801,200 | 828 |
| 2023-05-23 | 772 | 782 | 769 | 775 | 1,719,500 | 775 |
| 2023-05-22 | 765 | 775 | 763 | 768 | 1,730,900 | 768 |
| 2023-05-19 | 765 | 773 | 755 | 761 | 2,343,600 | 761 |
| 2023-05-18 | 795 | 796 | 767 | 768 | 3,008,100 | 768 |
| 2023-05-17 | 786 | 803 | 785 | 791 | 3,537,400 | 791 |
| 2023-05-16 | 754 | 785 | 750 | 779 | 3,798,900 | 779 |
| 2023-05-15 | 739 | 753 | 732 | 752 | 2,822,200 | 752 |
| 2023-05-12 | 721 | 729 | 719 | 728 | 1,525,700 | 728 |
| 2023-05-11 | 722 | 730 | 719 | 720 | 2,102,600 | 720 |
| 2023-05-10 | 739 | 739 | 723 | 726 | 2,025,500 | 726 |
| 2023-05-09 | 719 | 736 | 714 | 736 | 3,205,300 | 736 |
| 2023-05-08 | 721 | 730 | 718 | 721 | 1,998,900 | 721 |
| 2023-05-02 | 723 | 725 | 714 | 720 | 1,990,800 | 720 |
| 2023-05-01 | 713 | 735 | 712 | 723 | 3,617,800 | 723 |
| 2023-04-28 | 705 | 708 | 695 | 700 | 3,486,100 | 700 |
| 2023-04-27 | 702 | 707 | 697 | 706 | 1,571,500 | 706 |
| 2023-04-26 | 707 | 718 | 702 | 707 | 2,112,200 | 707 |
| 2023-04-25 | 703 | 716 | 703 | 707 | 1,293,800 | 707 |
| 2023-04-24 | 706 | 718 | 702 | 708 | 2,311,100 | 708 |
| 2023-04-21 | 687 | 703 | 684 | 702 | 1,868,100 | 702 |
| 2023-04-20 | 691 | 694 | 684 | 686 | 1,608,400 | 686 |
| 2023-04-19 | 687 | 689 | 682 | 689 | 1,119,100 | 689 |
| 2023-04-18 | 683 | 692 | 680 | 691 | 1,254,900 | 691 |
| 2023-04-17 | 686 | 686 | 673 | 679 | 1,198,600 | 679 |
| 2023-04-14 | 673 | 689 | 671 | 687 | 1,788,700 | 687 |
| 2023-04-13 | 677 | 677 | 670 | 673 | 1,223,300 | 673 |
| 2023-04-12 | 674 | 677 | 669 | 673 | 1,185,400 | 673 |
| 2023-04-11 | 670 | 677 | 668 | 675 | 1,053,100 | 675 |
| 2023-04-10 | 672 | 682 | 670 | 671 | 1,635,600 | 671 |
| 2023-04-07 | 676 | 677 | 663 | 663 | 1,428,100 | 663 |
| 2023-04-06 | 668 | 684 | 665 | 675 | 2,274,900 | 675 |
| 2023-04-05 | 680 | 680 | 661 | 662 | 1,817,800 | 662 |
| 2023-04-04 | 667 | 681 | 663 | 677 | 2,540,100 | 677 |
| 2023-04-03 | 663 | 668 | 659 | 665 | 1,562,800 | 665 |
| 2023-03-31 | 661 | 668 | 653 | 659 | 2,053,900 | 659 |
| 2023-03-30 | 650 | 661 | 648 | 656 | 1,623,000 | 656 |
| 2023-03-29 | 640 | 650 | 639 | 650 | 1,819,300 | 650 |
| 2023-03-28 | 635 | 641 | 626 | 638 | 2,358,400 | 638 |
| 2023-03-27 | 643 | 644 | 630 | 630 | 2,238,400 | 630 |
| 2023-03-24 | 628 | 640 | 628 | 637 | 2,361,400 | 637 |
| 2023-03-23 | 635 | 639 | 633 | 638 | 1,512,400 | 638 |
| 2023-03-22 | 643 | 643 | 631 | 638 | 2,142,500 | 638 |
| 2023-03-20 | 649 | 650 | 635 | 638 | 1,626,100 | 638 |
| 2023-03-17 | 663 | 672 | 650 | 650 | 3,115,800 | 650 |
| 2023-03-16 | 648 | 660 | 643 | 658 | 1,560,500 | 658 |
| 2023-03-15 | 660 | 664 | 657 | 660 | 1,324,200 | 660 |
| 2023-03-14 | 656 | 661 | 645 | 655 | 2,575,300 | 655 |
| 2023-03-13 | 671 | 675 | 660 | 664 | 1,958,400 | 664 |
| 2023-03-10 | 659 | 680 | 659 | 675 | 3,006,500 | 675 |
| 2023-03-09 | 654 | 670 | 653 | 667 | 2,347,400 | 667 |
| 2023-03-08 | 647 | 654 | 647 | 651 | 1,509,500 | 651 |
| 2023-03-07 | 640 | 653 | 638 | 649 | 2,206,400 | 649 |
| 2023-03-06 | 634 | 642 | 630 | 638 | 2,494,100 | 638 |
| 2023-03-03 | 626 | 629 | 618 | 624 | 2,797,300 | 624 |
| 2023-03-02 | 634 | 637 | 617 | 619 | 3,935,800 | 619 |
| 2023-03-01 | 647 | 655 | 636 | 639 | 2,121,100 | 639 |
| 2023-02-28 | 650 | 653 | 643 | 649 | 2,279,500 | 649 |
| 2023-02-27 | 650 | 660 | 643 | 656 | 3,818,200 | 656 |
| 2023-02-24 | 680 | 680 | 663 | 663 | 1,939,700 | 663 |
| 2023-02-22 | 684 | 687 | 673 | 678 | 1,987,100 | 678 |
| 2023-02-21 | 685 | 686 | 680 | 684 | 1,154,500 | 684 |
| 2023-02-20 | 669 | 686 | 666 | 683 | 1,982,400 | 683 |
| 2023-02-17 | 662 | 668 | 662 | 663 | 1,104,900 | 663 |
| 2023-02-16 | 660 | 666 | 659 | 666 | 1,956,300 | 666 |
| 2023-02-15 | 666 | 667 | 660 | 664 | 1,238,900 | 664 |
| 2023-02-14 | 675 | 675 | 665 | 668 | 1,427,900 | 668 |
| 2023-02-13 | 676 | 679 | 668 | 669 | 862,600 | 669 |
| 2023-02-10 | 664 | 672 | 664 | 669 | 1,367,100 | 669 |
| 2023-02-09 | 665 | 670 | 665 | 665 | 782,700 | 665 |
| 2023-02-08 | 667 | 673 | 663 | 671 | 1,258,900 | 671 |
| 2023-02-07 | 671 | 680 | 664 | 666 | 1,536,100 | 666 |
| 2023-02-06 | 660 | 669 | 657 | 664 | 1,335,500 | 664 |
| 2023-02-03 | 665 | 666 | 653 | 661 | 1,912,300 | 661 |
| 2023-02-02 | 649 | 674 | 646 | 671 | 4,616,800 | 671 |
| 2023-02-01 | 668 | 671 | 644 | 646 | 8,336,900 | 646 |
| 2023-01-31 | 687 | 710 | 686 | 698 | 4,747,700 | 698 |
| 2023-01-30 | 669 | 673 | 667 | 673 | 1,666,900 | 673 |
| 2023-01-27 | 663 | 669 | 660 | 667 | 1,611,800 | 667 |
| 2023-01-26 | 669 | 673 | 655 | 660 | 1,647,200 | 660 |
| 2023-01-25 | 661 | 675 | 657 | 662 | 2,118,800 | 662 |
| 2023-01-24 | 661 | 663 | 652 | 657 | 2,446,500 | 657 |
| 2023-01-23 | 664 | 666 | 659 | 660 | 1,436,000 | 660 |
| 2023-01-20 | 660 | 661 | 651 | 661 | 1,365,100 | 661 |
| 2023-01-19 | 656 | 661 | 655 | 656 | 772,300 | 656 |
| 2023-01-18 | 659 | 664 | 654 | 661 | 1,205,800 | 661 |
| 2023-01-17 | 660 | 661 | 650 | 655 | 896,200 | 655 |
| 2023-01-16 | 659 | 665 | 656 | 659 | 910,600 | 659 |
| 2023-01-13 | 657 | 670 | 657 | 664 | 1,415,900 | 664 |
| 2023-01-12 | 660 | 661 | 648 | 656 | 2,763,500 | 656 |
| 2023-01-11 | 668 | 673 | 662 | 662 | 1,289,400 | 662 |
| 2023-01-10 | 679 | 682 | 662 | 662 | 2,682,100 | 662 |
| 2023-01-06 | 690 | 694 | 677 | 686 | 1,616,700 | 686 |
| 2023-01-05 | 689 | 696 | 687 | 694 | 1,511,500 | 694 |
| 2023-01-04 | 695 | 705 | 687 | 687 | 1,929,200 | 687 |
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
