9507 四国電力(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 | 1,007 | 1,018 | 1,000.5 | 1,013.5 | 579,300 | 1,013.50 |
| 2023-12-28 | 1,008 | 1,011 | 997.7 | 1,005 | 310,400 | 1,005 |
| 2023-12-27 | 985 | 1,007 | 982.5 | 1,005 | 672,000 | 1,005 |
| 2023-12-26 | 990.6 | 991.8 | 978.4 | 983.9 | 493,000 | 983.90 |
| 2023-12-25 | 996.3 | 1,001 | 985 | 987.7 | 448,600 | 987.70 |
| 2023-12-22 | 977 | 991.3 | 977 | 988 | 586,800 | 988 |
| 2023-12-21 | 987.5 | 990.2 | 974.2 | 976.4 | 675,100 | 976.40 |
| 2023-12-20 | 1,004.5 | 1,005.5 | 988.3 | 989 | 775,200 | 989 |
| 2023-12-19 | 1,001.5 | 1,006.5 | 992.4 | 1,003 | 619,100 | 1,003 |
| 2023-12-18 | 1,009 | 1,011.5 | 994.3 | 1,008 | 772,400 | 1,008 |
| 2023-12-15 | 1,031 | 1,037 | 1,009 | 1,018.5 | 932,800 | 1,018.50 |
| 2023-12-14 | 1,082.5 | 1,090 | 1,037 | 1,040.5 | 808,300 | 1,040.50 |
| 2023-12-13 | 1,073.5 | 1,085.5 | 1,059 | 1,069.5 | 835,100 | 1,069.50 |
| 2023-12-12 | 1,094.5 | 1,094.5 | 1,069.5 | 1,075 | 698,200 | 1,075 |
| 2023-12-11 | 1,063.5 | 1,095.5 | 1,054.5 | 1,095.5 | 925,500 | 1,095.50 |
| 2023-12-08 | 1,070 | 1,076.5 | 1,051.5 | 1,057 | 661,800 | 1,057 |
| 2023-12-07 | 1,037.5 | 1,068 | 1,037.5 | 1,068 | 613,900 | 1,068 |
| 2023-12-06 | 1,020 | 1,053 | 1,018 | 1,051.5 | 832,800 | 1,051.50 |
| 2023-12-05 | 1,022 | 1,025 | 1,012 | 1,015.5 | 639,600 | 1,015.50 |
| 2023-12-04 | 1,030 | 1,044 | 1,020 | 1,026 | 439,600 | 1,026 |
| 2023-12-01 | 1,035 | 1,043.5 | 1,030 | 1,034.5 | 682,000 | 1,034.50 |
| 2023-11-30 | 1,019 | 1,031 | 1,016.5 | 1,023 | 574,500 | 1,023 |
| 2023-11-29 | 1,025 | 1,036 | 1,016 | 1,025 | 392,900 | 1,025 |
| 2023-11-28 | 1,027.5 | 1,027.5 | 1,014 | 1,019 | 321,500 | 1,019 |
| 2023-11-27 | 1,024 | 1,031 | 1,013.5 | 1,022.5 | 365,700 | 1,022.50 |
| 2023-11-24 | 1,037 | 1,037.5 | 1,020 | 1,024.5 | 351,300 | 1,024.50 |
| 2023-11-22 | 1,015 | 1,033 | 1,011 | 1,027 | 494,600 | 1,027 |
| 2023-11-21 | 1,026 | 1,028 | 1,010.5 | 1,017.5 | 584,700 | 1,017.50 |
| 2023-11-20 | 1,053 | 1,055 | 1,025.5 | 1,028.5 | 540,500 | 1,028.50 |
| 2023-11-17 | 1,030 | 1,049 | 1,030 | 1,049 | 467,300 | 1,049 |
| 2023-11-16 | 1,033 | 1,047 | 1,020.5 | 1,026 | 469,800 | 1,026 |
| 2023-11-15 | 1,055 | 1,069.5 | 1,032 | 1,033 | 688,700 | 1,033 |
| 2023-11-14 | 1,056.5 | 1,056.5 | 1,037.5 | 1,053 | 362,500 | 1,053 |
| 2023-11-13 | 1,045 | 1,051 | 1,034 | 1,051 | 366,500 | 1,051 |
| 2023-11-10 | 1,037.5 | 1,045 | 1,027.5 | 1,040 | 483,600 | 1,040 |
| 2023-11-09 | 1,020 | 1,041 | 1,005.5 | 1,040 | 639,900 | 1,040 |
| 2023-11-08 | 1,095 | 1,096.5 | 1,023.5 | 1,027.5 | 1,368,400 | 1,027.50 |
| 2023-11-07 | 1,135.5 | 1,140 | 1,090 | 1,090 | 701,800 | 1,090 |
| 2023-11-06 | 1,142 | 1,145 | 1,129 | 1,136 | 959,900 | 1,136 |
| 2023-11-02 | 1,093.5 | 1,128 | 1,091.5 | 1,125.5 | 1,103,800 | 1,125.50 |
| 2023-11-01 | 1,088.5 | 1,116 | 1,059 | 1,093.5 | 2,367,400 | 1,093.50 |
| 2023-10-31 | 1,034 | 1,034 | 1,006.5 | 1,028.5 | 797,500 | 1,028.50 |
| 2023-10-30 | 1,029 | 1,039.5 | 1,019 | 1,022.5 | 2,411,200 | 1,022.50 |
| 2023-10-27 | 1,032 | 1,032 | 1,014 | 1,025 | 914,100 | 1,025 |
| 2023-10-26 | 1,027 | 1,037 | 1,017 | 1,032 | 662,700 | 1,032 |
| 2023-10-25 | 1,023 | 1,041 | 1,015 | 1,026.5 | 575,000 | 1,026.50 |
| 2023-10-24 | 1,020 | 1,021 | 993.5 | 1,008.5 | 570,300 | 1,008.50 |
| 2023-10-23 | 1,030 | 1,037.5 | 1,021 | 1,021.5 | 450,100 | 1,021.50 |
| 2023-10-20 | 1,029 | 1,047 | 1,016.5 | 1,020 | 425,300 | 1,020 |
| 2023-10-19 | 1,016 | 1,031.5 | 1,014 | 1,026.5 | 381,200 | 1,026.50 |
| 2023-10-18 | 1,034 | 1,036 | 1,017 | 1,027 | 482,000 | 1,027 |
| 2023-10-17 | 1,032.5 | 1,046.5 | 1,021.5 | 1,027 | 440,400 | 1,027 |
| 2023-10-16 | 1,035.5 | 1,047 | 1,015.5 | 1,020.5 | 603,200 | 1,020.50 |
| 2023-10-13 | 1,023.5 | 1,043 | 1,023 | 1,037 | 629,800 | 1,037 |
| 2023-10-12 | 1,035 | 1,039.5 | 1,028.5 | 1,033 | 681,000 | 1,033 |
| 2023-10-11 | 1,023 | 1,035 | 1,013 | 1,021 | 545,600 | 1,021 |
| 2023-10-10 | 1,021 | 1,028.5 | 1,006 | 1,020.5 | 738,000 | 1,020.50 |
| 2023-10-06 | 980.5 | 1,007 | 978.7 | 991.6 | 762,100 | 991.60 |
| 2023-10-05 | 966.7 | 978.4 | 950.9 | 975.1 | 903,100 | 975.10 |
| 2023-10-04 | 963 | 971.8 | 940 | 940.5 | 1,050,600 | 940.50 |
| 2023-10-03 | 998 | 1,009.5 | 981.3 | 982 | 980,900 | 982 |
| 2023-10-02 | 1,047.5 | 1,052 | 1,017 | 1,017 | 729,500 | 1,017 |
| 2023-09-29 | 1,060 | 1,063 | 1,016.5 | 1,023.5 | 896,500 | 1,023.50 |
| 2023-09-28 | 1,052.5 | 1,069 | 1,032.5 | 1,062.5 | 1,076,600 | 1,062.50 |
| 2023-09-27 | 1,090 | 1,090 | 1,054 | 1,078.5 | 880,500 | 1,078.50 |
| 2023-09-26 | 1,085 | 1,106 | 1,072.5 | 1,093 | 904,700 | 1,093 |
| 2023-09-25 | 1,087 | 1,096 | 1,066.5 | 1,077.5 | 1,026,600 | 1,077.50 |
| 2023-09-22 | 1,068 | 1,068.5 | 1,047 | 1,057 | 895,900 | 1,057 |
| 2023-09-21 | 1,059.5 | 1,083.5 | 1,054.5 | 1,073.5 | 718,900 | 1,073.50 |
| 2023-09-20 | 1,121 | 1,123 | 1,063 | 1,064 | 1,183,600 | 1,064 |
| 2023-09-19 | 1,123 | 1,124.5 | 1,101 | 1,112.5 | 802,100 | 1,112.50 |
| 2023-09-15 | 1,099.5 | 1,127 | 1,098.5 | 1,121.5 | 1,153,000 | 1,121.50 |
| 2023-09-14 | 1,085 | 1,096 | 1,083 | 1,094.5 | 847,000 | 1,094.50 |
| 2023-09-13 | 1,072 | 1,077 | 1,063 | 1,076.5 | 580,700 | 1,076.50 |
| 2023-09-12 | 1,050 | 1,071.5 | 1,047.5 | 1,066 | 824,200 | 1,066 |
| 2023-09-11 | 1,044.5 | 1,056.5 | 1,038 | 1,044 | 535,900 | 1,044 |
| 2023-09-08 | 1,028 | 1,049.5 | 1,028 | 1,040 | 685,500 | 1,040 |
| 2023-09-07 | 1,039 | 1,042.5 | 1,033.5 | 1,038 | 708,300 | 1,038 |
| 2023-09-06 | 1,040.5 | 1,053 | 1,037 | 1,040 | 616,300 | 1,040 |
| 2023-09-05 | 1,037.5 | 1,040 | 1,027.5 | 1,040 | 606,600 | 1,040 |
| 2023-09-04 | 1,055 | 1,055 | 1,037 | 1,040.5 | 645,000 | 1,040.50 |
| 2023-09-01 | 1,050 | 1,059 | 1,040.5 | 1,054.5 | 433,400 | 1,054.50 |
| 2023-08-31 | 1,051 | 1,059.5 | 1,046.5 | 1,050 | 590,900 | 1,050 |
| 2023-08-30 | 1,065.5 | 1,068.5 | 1,055 | 1,058 | 654,000 | 1,058 |
| 2023-08-29 | 1,050 | 1,071.5 | 1,044.5 | 1,065 | 836,500 | 1,065 |
| 2023-08-28 | 1,030 | 1,044 | 1,028.5 | 1,042.5 | 690,000 | 1,042.50 |
| 2023-08-25 | 1,018 | 1,024 | 1,009.5 | 1,021.5 | 442,900 | 1,021.50 |
| 2023-08-24 | 1,025 | 1,033 | 1,018.5 | 1,028 | 464,900 | 1,028 |
| 2023-08-23 | 994.6 | 1,027 | 994.6 | 1,024 | 585,300 | 1,024 |
| 2023-08-22 | 1,004 | 1,005 | 994 | 1,005 | 456,200 | 1,005 |
| 2023-08-21 | 990 | 1,008.5 | 986.9 | 1,002.5 | 1,084,300 | 1,002.50 |
| 2023-08-18 | 989 | 989 | 980 | 981.9 | 238,800 | 981.90 |
| 2023-08-17 | 999 | 999 | 979.8 | 992.1 | 510,600 | 992.10 |
| 2023-08-16 | 980 | 998.7 | 979.4 | 997.7 | 381,500 | 997.70 |
| 2023-08-15 | 985.1 | 995.8 | 978.1 | 991.5 | 384,600 | 991.50 |
| 2023-08-14 | 997.3 | 1,004.5 | 973 | 988.4 | 607,800 | 988.40 |
| 2023-08-10 | 996.1 | 998.2 | 987.9 | 991 | 366,800 | 991 |
| 2023-08-09 | 998.7 | 999.9 | 991.5 | 996.9 | 305,300 | 996.90 |
| 2023-08-08 | 984.3 | 997.8 | 983.1 | 996 | 482,900 | 996 |
| 2023-08-07 | 988.1 | 994 | 979 | 979 | 590,900 | 979 |
| 2023-08-04 | 990 | 991.5 | 979.4 | 990.7 | 568,200 | 990.70 |
| 2023-08-03 | 1,001 | 1,006.5 | 990.5 | 992.7 | 716,900 | 992.70 |
| 2023-08-02 | 1,024 | 1,025 | 998.1 | 1,007 | 994,600 | 1,007 |
| 2023-08-01 | 1,005 | 1,046.5 | 1,001.5 | 1,034.5 | 1,633,100 | 1,034.50 |
| 2023-07-31 | 1,020.5 | 1,047.5 | 994.5 | 1,001.5 | 2,346,900 | 1,001.50 |
| 2023-07-28 | 1,011 | 1,011 | 976 | 1,004.5 | 2,990,100 | 1,004.50 |
| 2023-07-27 | 1,023.5 | 1,035.5 | 1,011.5 | 1,035.5 | 1,119,000 | 1,035.50 |
| 2023-07-26 | 1,007 | 1,027 | 999.9 | 1,018.5 | 745,600 | 1,018.50 |
| 2023-07-25 | 1,002 | 1,007.5 | 995.1 | 1,006.5 | 610,200 | 1,006.50 |
| 2023-07-24 | 993.2 | 1,002.5 | 988.2 | 999.3 | 684,300 | 999.30 |
| 2023-07-21 | 977 | 990.8 | 968.8 | 989.6 | 844,500 | 989.60 |
| 2023-07-20 | 968 | 971.3 | 963.3 | 968.7 | 484,400 | 968.70 |
| 2023-07-19 | 956.3 | 964 | 948.2 | 964 | 474,600 | 964 |
| 2023-07-18 | 936.4 | 952.6 | 934.1 | 952.3 | 434,600 | 952.30 |
| 2023-07-14 | 962.4 | 962.8 | 934.6 | 942.7 | 779,500 | 942.70 |
| 2023-07-13 | 960 | 968.2 | 953.6 | 962.8 | 501,200 | 962.80 |
| 2023-07-12 | 957.1 | 964.9 | 950.5 | 960.5 | 682,300 | 960.50 |
| 2023-07-11 | 973.3 | 974.7 | 954.4 | 957.1 | 623,300 | 957.10 |
| 2023-07-10 | 978.8 | 983.9 | 968.9 | 970.5 | 466,100 | 970.50 |
| 2023-07-07 | 982 | 982.7 | 969.4 | 971.9 | 697,700 | 971.90 |
| 2023-07-06 | 985.2 | 990.2 | 980.9 | 984.3 | 454,700 | 984.30 |
| 2023-07-05 | 979 | 991.1 | 977 | 989.4 | 533,900 | 989.40 |
| 2023-07-04 | 995.3 | 997.1 | 981.5 | 982.7 | 636,600 | 982.70 |
| 2023-07-03 | 983.5 | 1,000.5 | 983.5 | 999.6 | 819,500 | 999.60 |
| 2023-06-30 | 982.9 | 987.8 | 970 | 981.4 | 530,800 | 981.40 |
| 2023-06-29 | 983 | 988 | 975.1 | 980.7 | 415,800 | 980.70 |
| 2023-06-28 | 976.3 | 994.4 | 966.1 | 988.4 | 658,600 | 988.40 |
| 2023-06-27 | 973.3 | 983.9 | 972 | 977 | 644,700 | 977 |
| 2023-06-26 | 990 | 991.9 | 958.5 | 964.2 | 1,181,100 | 964.20 |
| 2023-06-23 | 992.1 | 1,018.5 | 986.7 | 994.3 | 989,900 | 994.30 |
| 2023-06-22 | 984.7 | 997.1 | 982.5 | 992 | 600,700 | 992 |
| 2023-06-21 | 978 | 995.2 | 975 | 981.5 | 827,500 | 981.50 |
| 2023-06-20 | 1,000 | 1,006.5 | 981.8 | 984.5 | 713,300 | 984.50 |
| 2023-06-19 | 997.5 | 1,006.5 | 990.5 | 995 | 802,700 | 995 |
| 2023-06-16 | 982.3 | 999.9 | 977.1 | 989.9 | 1,336,800 | 989.90 |
| 2023-06-15 | 987.8 | 993.9 | 974 | 982 | 1,521,900 | 982 |
| 2023-06-14 | 1,019 | 1,020.5 | 991.1 | 992.8 | 1,494,400 | 992.80 |
| 2023-06-13 | 1,038 | 1,045.5 | 1,032 | 1,034 | 1,144,700 | 1,034 |
| 2023-06-12 | 1,026.5 | 1,053 | 1,018.5 | 1,046.5 | 1,001,900 | 1,046.50 |
| 2023-06-09 | 997.6 | 1,026 | 992.5 | 1,024 | 1,492,200 | 1,024 |
| 2023-06-08 | 992 | 1,015 | 990.3 | 997.6 | 1,261,000 | 997.60 |
| 2023-06-07 | 968.5 | 999.4 | 962.2 | 987.5 | 1,606,000 | 987.50 |
| 2023-06-06 | 946.9 | 961.9 | 943.5 | 961 | 823,800 | 961 |
| 2023-06-05 | 969.5 | 974 | 940.3 | 941.1 | 1,255,200 | 941.10 |
| 2023-06-02 | 955 | 961 | 951 | 960 | 638,000 | 960 |
| 2023-06-01 | 955 | 965 | 944 | 962 | 1,042,800 | 962 |
| 2023-05-31 | 985 | 1,005 | 955 | 963 | 3,294,000 | 963 |
| 2023-05-30 | 946 | 953 | 941 | 950 | 641,900 | 950 |
| 2023-05-29 | 948 | 960 | 937 | 951 | 833,900 | 951 |
| 2023-05-26 | 949 | 954 | 941 | 946 | 992,500 | 946 |
| 2023-05-25 | 928 | 957 | 923 | 955 | 2,047,500 | 955 |
| 2023-05-24 | 899 | 943 | 899 | 927 | 2,739,400 | 927 |
| 2023-05-23 | 875 | 884 | 867 | 873 | 609,200 | 873 |
| 2023-05-22 | 865 | 876 | 861 | 872 | 519,200 | 872 |
| 2023-05-19 | 860 | 873 | 855 | 861 | 607,100 | 861 |
| 2023-05-18 | 889 | 896 | 865 | 866 | 1,210,600 | 866 |
| 2023-05-17 | 899 | 913 | 886 | 890 | 1,458,600 | 890 |
| 2023-05-16 | 865 | 878 | 851 | 873 | 1,042,100 | 873 |
| 2023-05-15 | 857 | 863 | 848 | 863 | 868,400 | 863 |
| 2023-05-12 | 830 | 843 | 829 | 842 | 420,900 | 842 |
| 2023-05-11 | 830 | 840 | 828 | 830 | 647,600 | 830 |
| 2023-05-10 | 843 | 843 | 825 | 826 | 591,400 | 826 |
| 2023-05-09 | 831 | 844 | 824 | 843 | 821,400 | 843 |
| 2023-05-08 | 822 | 831 | 820 | 825 | 758,900 | 825 |
| 2023-05-02 | 820 | 823 | 813 | 820 | 803,300 | 820 |
| 2023-05-01 | 820 | 836 | 814 | 818 | 1,256,100 | 818 |
| 2023-04-28 | 779 | 811 | 778 | 803 | 1,257,300 | 803 |
| 2023-04-27 | 784 | 812 | 782 | 790 | 587,000 | 790 |
| 2023-04-26 | 800 | 800 | 785 | 791 | 484,500 | 791 |
| 2023-04-25 | 805 | 810 | 795 | 796 | 547,500 | 796 |
| 2023-04-24 | 804 | 809 | 797 | 799 | 505,800 | 799 |
| 2023-04-21 | 780 | 807 | 777 | 806 | 979,800 | 806 |
| 2023-04-20 | 785 | 785 | 778 | 780 | 369,900 | 780 |
| 2023-04-19 | 776 | 784 | 773 | 784 | 355,400 | 784 |
| 2023-04-18 | 777 | 783 | 775 | 779 | 452,900 | 779 |
| 2023-04-17 | 783 | 783 | 767 | 776 | 621,800 | 776 |
| 2023-04-14 | 781 | 789 | 772 | 786 | 812,000 | 786 |
| 2023-04-13 | 771 | 774 | 768 | 770 | 319,300 | 770 |
| 2023-04-12 | 775 | 778 | 766 | 772 | 329,100 | 772 |
| 2023-04-11 | 769 | 777 | 765 | 774 | 339,600 | 774 |
| 2023-04-10 | 765 | 774 | 762 | 767 | 325,800 | 767 |
| 2023-04-07 | 763 | 764 | 752 | 755 | 440,300 | 755 |
| 2023-04-06 | 763 | 776 | 760 | 767 | 600,500 | 767 |
| 2023-04-05 | 777 | 777 | 758 | 760 | 791,900 | 760 |
| 2023-04-04 | 768 | 785 | 764 | 779 | 743,000 | 779 |
| 2023-04-03 | 758 | 768 | 756 | 766 | 671,500 | 766 |
| 2023-03-31 | 751 | 760 | 748 | 753 | 679,200 | 753 |
| 2023-03-30 | 744 | 751 | 738 | 748 | 434,800 | 748 |
| 2023-03-29 | 734 | 744 | 732 | 743 | 647,500 | 743 |
| 2023-03-28 | 742 | 742 | 724 | 732 | 644,800 | 732 |
| 2023-03-27 | 747 | 748 | 731 | 732 | 495,200 | 732 |
| 2023-03-24 | 719 | 765 | 718 | 742 | 1,255,300 | 742 |
| 2023-03-23 | 713 | 724 | 712 | 723 | 402,500 | 723 |
| 2023-03-22 | 724 | 726 | 715 | 724 | 636,200 | 724 |
| 2023-03-20 | 730 | 732 | 719 | 719 | 497,700 | 719 |
| 2023-03-17 | 739 | 745 | 733 | 734 | 720,700 | 734 |
| 2023-03-16 | 720 | 736 | 715 | 732 | 728,000 | 732 |
| 2023-03-15 | 739 | 741 | 730 | 735 | 460,000 | 735 |
| 2023-03-14 | 730 | 739 | 727 | 732 | 810,000 | 732 |
| 2023-03-13 | 750 | 752 | 736 | 739 | 448,200 | 739 |
| 2023-03-10 | 754 | 761 | 750 | 756 | 666,500 | 756 |
| 2023-03-09 | 750 | 770 | 750 | 762 | 1,033,300 | 762 |
| 2023-03-08 | 742 | 749 | 742 | 744 | 358,300 | 744 |
| 2023-03-07 | 737 | 744 | 737 | 742 | 366,700 | 742 |
| 2023-03-06 | 730 | 745 | 726 | 736 | 575,500 | 736 |
| 2023-03-03 | 726 | 728 | 715 | 725 | 579,900 | 725 |
| 2023-03-02 | 731 | 736 | 722 | 722 | 650,400 | 722 |
| 2023-03-01 | 730 | 742 | 723 | 727 | 510,800 | 727 |
| 2023-02-28 | 736 | 739 | 726 | 731 | 826,100 | 731 |
| 2023-02-27 | 739 | 744 | 735 | 740 | 470,600 | 740 |
| 2023-02-24 | 750 | 752 | 745 | 747 | 357,500 | 747 |
| 2023-02-22 | 762 | 764 | 747 | 752 | 386,500 | 752 |
| 2023-02-21 | 754 | 768 | 754 | 768 | 444,600 | 768 |
| 2023-02-20 | 746 | 755 | 743 | 752 | 657,700 | 752 |
| 2023-02-17 | 740 | 752 | 737 | 739 | 410,600 | 739 |
| 2023-02-16 | 727 | 740 | 725 | 738 | 593,200 | 738 |
| 2023-02-15 | 727 | 727 | 721 | 725 | 303,800 | 725 |
| 2023-02-14 | 729 | 729 | 721 | 726 | 467,100 | 726 |
| 2023-02-13 | 730 | 734 | 721 | 722 | 613,600 | 722 |
| 2023-02-10 | 720 | 726 | 718 | 722 | 473,100 | 722 |
| 2023-02-09 | 725 | 727 | 723 | 723 | 422,900 | 723 |
| 2023-02-08 | 727 | 732 | 726 | 730 | 275,300 | 730 |
| 2023-02-07 | 734 | 740 | 727 | 727 | 446,200 | 727 |
| 2023-02-06 | 732 | 737 | 727 | 731 | 568,300 | 731 |
| 2023-02-03 | 739 | 739 | 725 | 730 | 651,100 | 730 |
| 2023-02-02 | 723 | 754 | 722 | 740 | 1,187,000 | 740 |
| 2023-02-01 | 742 | 745 | 716 | 722 | 1,842,500 | 722 |
| 2023-01-31 | 735 | 762 | 735 | 750 | 1,127,800 | 750 |
| 2023-01-30 | 730 | 732 | 722 | 725 | 515,100 | 725 |
| 2023-01-27 | 720 | 731 | 717 | 730 | 467,000 | 730 |
| 2023-01-26 | 728 | 732 | 717 | 721 | 359,000 | 721 |
| 2023-01-25 | 719 | 727 | 716 | 724 | 581,000 | 724 |
| 2023-01-24 | 714 | 723 | 712 | 720 | 586,900 | 720 |
| 2023-01-23 | 715 | 723 | 714 | 718 | 521,800 | 718 |
| 2023-01-20 | 712 | 713 | 705 | 712 | 344,900 | 712 |
| 2023-01-19 | 718 | 719 | 708 | 708 | 549,600 | 708 |
| 2023-01-18 | 715 | 722 | 713 | 721 | 384,900 | 721 |
| 2023-01-17 | 716 | 720 | 708 | 715 | 313,100 | 715 |
| 2023-01-16 | 717 | 726 | 715 | 716 | 320,200 | 716 |
| 2023-01-13 | 719 | 728 | 718 | 723 | 365,500 | 723 |
| 2023-01-12 | 721 | 725 | 717 | 724 | 333,600 | 724 |
| 2023-01-11 | 725 | 733 | 723 | 723 | 352,900 | 723 |
| 2023-01-10 | 736 | 737 | 724 | 724 | 488,700 | 724 |
| 2023-01-06 | 750 | 750 | 735 | 742 | 501,500 | 742 |
| 2023-01-05 | 747 | 754 | 745 | 753 | 506,800 | 753 |
| 2023-01-04 | 765 | 768 | 747 | 747 | 622,500 | 747 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株
