9508 九州電力(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 | 1,014 | 1,029.5 | 1,013 | 1,021 | 1,395,500 | 1,021 |
| 2023-12-28 | 1,010.5 | 1,019 | 1,006 | 1,014.5 | 934,200 | 1,014.50 |
| 2023-12-27 | 985 | 1,015 | 985 | 1,012 | 1,830,700 | 1,012 |
| 2023-12-26 | 988 | 991.4 | 979.7 | 983.7 | 1,071,500 | 983.70 |
| 2023-12-25 | 997.5 | 999 | 986.4 | 987.5 | 820,400 | 987.50 |
| 2023-12-22 | 984.1 | 994.8 | 982 | 990.8 | 1,192,400 | 990.80 |
| 2023-12-21 | 986.4 | 992.8 | 979.3 | 980 | 1,810,700 | 980 |
| 2023-12-20 | 1,014 | 1,014 | 985.6 | 985.6 | 2,338,600 | 985.60 |
| 2023-12-19 | 1,021.5 | 1,021.5 | 999 | 1,014 | 1,574,600 | 1,014 |
| 2023-12-18 | 1,019 | 1,025 | 998 | 1,009.5 | 2,040,000 | 1,009.50 |
| 2023-12-15 | 1,042 | 1,042 | 1,018 | 1,025 | 2,241,600 | 1,025 |
| 2023-12-14 | 1,080.5 | 1,086 | 1,040 | 1,049 | 2,548,500 | 1,049 |
| 2023-12-13 | 1,055 | 1,072 | 1,053 | 1,068.5 | 2,455,100 | 1,068.50 |
| 2023-12-12 | 1,045 | 1,060 | 1,031.5 | 1,053 | 2,555,000 | 1,053 |
| 2023-12-11 | 1,017.5 | 1,045 | 1,004 | 1,045 | 2,758,400 | 1,045 |
| 2023-12-08 | 1,020 | 1,039 | 1,006 | 1,014 | 2,569,000 | 1,014 |
| 2023-12-07 | 1,012 | 1,031.5 | 1,009 | 1,029.5 | 2,151,200 | 1,029.50 |
| 2023-12-06 | 987.1 | 1,015.5 | 987 | 1,012.5 | 1,854,500 | 1,012.50 |
| 2023-12-05 | 989.1 | 995.7 | 979.9 | 986.7 | 1,689,000 | 986.70 |
| 2023-12-04 | 997.4 | 1,002.5 | 985.8 | 991.3 | 1,507,300 | 991.30 |
| 2023-12-01 | 1,001.5 | 1,012 | 993.2 | 997.5 | 2,104,300 | 997.50 |
| 2023-11-30 | 995 | 996.1 | 977.1 | 990.6 | 2,805,800 | 990.60 |
| 2023-11-29 | 991 | 1,003 | 975.3 | 991.9 | 1,802,800 | 991.90 |
| 2023-11-28 | 996 | 997.8 | 978.2 | 985.5 | 1,675,600 | 985.50 |
| 2023-11-27 | 998.8 | 1,003.5 | 981.2 | 989 | 1,708,900 | 989 |
| 2023-11-24 | 1,013 | 1,013 | 989.2 | 993.7 | 1,446,100 | 993.70 |
| 2023-11-22 | 1,003 | 1,014.5 | 995.9 | 1,002.5 | 1,663,400 | 1,002.50 |
| 2023-11-21 | 1,000 | 1,010.5 | 983.7 | 990.7 | 2,026,200 | 990.70 |
| 2023-11-20 | 1,030.5 | 1,036 | 1,000.5 | 1,000.5 | 1,680,600 | 1,000.50 |
| 2023-11-17 | 1,011 | 1,028.5 | 1,007 | 1,028.5 | 1,948,300 | 1,028.50 |
| 2023-11-16 | 1,007.5 | 1,027 | 991.1 | 1,006.5 | 2,005,900 | 1,006.50 |
| 2023-11-15 | 1,026.5 | 1,043.5 | 1,007.5 | 1,009 | 2,640,200 | 1,009 |
| 2023-11-14 | 1,011.5 | 1,015.5 | 998.2 | 1,009.5 | 1,173,400 | 1,009.50 |
| 2023-11-13 | 1,008 | 1,019.5 | 1,004 | 1,010.5 | 1,663,200 | 1,010.50 |
| 2023-11-10 | 976.5 | 996.8 | 973.2 | 995 | 1,145,600 | 995 |
| 2023-11-09 | 964 | 993.9 | 953 | 991.2 | 2,391,800 | 991.20 |
| 2023-11-08 | 1,047 | 1,051 | 972.7 | 973.6 | 3,501,100 | 973.60 |
| 2023-11-07 | 1,083.5 | 1,086.5 | 1,038 | 1,039 | 2,219,900 | 1,039 |
| 2023-11-06 | 1,059.5 | 1,098 | 1,057.5 | 1,090 | 4,330,500 | 1,090 |
| 2023-11-02 | 1,008.5 | 1,041.5 | 1,003 | 1,036.5 | 2,558,700 | 1,036.50 |
| 2023-11-01 | 978.8 | 1,020 | 970.5 | 1,005.5 | 4,308,500 | 1,005.50 |
| 2023-10-31 | 964.6 | 967.2 | 943 | 963.8 | 2,436,300 | 963.80 |
| 2023-10-30 | 956.9 | 966.8 | 949.2 | 957.6 | 2,624,600 | 957.60 |
| 2023-10-27 | 948.8 | 958 | 938.5 | 956.9 | 2,747,300 | 956.90 |
| 2023-10-26 | 959 | 960.3 | 939.5 | 953.1 | 2,667,600 | 953.10 |
| 2023-10-25 | 963 | 977 | 956.1 | 958.4 | 1,777,800 | 958.40 |
| 2023-10-24 | 955 | 960 | 926.6 | 953.1 | 1,799,400 | 953.10 |
| 2023-10-23 | 955 | 964.6 | 950.4 | 957.5 | 1,239,700 | 957.50 |
| 2023-10-20 | 961.9 | 975.1 | 944.7 | 953.3 | 1,855,600 | 953.30 |
| 2023-10-19 | 952.5 | 964.9 | 948.9 | 962.6 | 960,900 | 962.60 |
| 2023-10-18 | 957.8 | 963.5 | 945 | 963.2 | 1,225,600 | 963.20 |
| 2023-10-17 | 965.7 | 971 | 951.3 | 957.6 | 1,174,400 | 957.60 |
| 2023-10-16 | 958.9 | 965.2 | 947 | 953.5 | 1,268,400 | 953.50 |
| 2023-10-13 | 960 | 965.1 | 954.6 | 963.8 | 1,439,100 | 963.80 |
| 2023-10-12 | 963 | 973.5 | 960 | 965.8 | 1,624,000 | 965.80 |
| 2023-10-11 | 961.4 | 971.5 | 956.5 | 960.6 | 1,576,100 | 960.60 |
| 2023-10-10 | 955.5 | 965.9 | 943.4 | 961.5 | 1,809,200 | 961.50 |
| 2023-10-06 | 925.6 | 946.9 | 917.1 | 938.8 | 2,070,300 | 938.80 |
| 2023-10-05 | 905.4 | 922.6 | 896.7 | 918.3 | 2,485,700 | 918.30 |
| 2023-10-04 | 906.2 | 912 | 878.2 | 882.7 | 3,193,800 | 882.70 |
| 2023-10-03 | 941.7 | 947.2 | 915.2 | 915.2 | 2,482,400 | 915.20 |
| 2023-10-02 | 988.9 | 992.2 | 954.2 | 956.2 | 2,261,700 | 956.20 |
| 2023-09-29 | 999.9 | 1,005 | 970.7 | 975.4 | 2,629,300 | 975.40 |
| 2023-09-28 | 1,000 | 1,021 | 993 | 1,014 | 1,666,000 | 1,014 |
| 2023-09-27 | 1,025 | 1,025 | 998.5 | 1,013 | 2,546,300 | 1,013 |
| 2023-09-26 | 1,033 | 1,047 | 1,022 | 1,036.5 | 1,785,300 | 1,036.50 |
| 2023-09-25 | 1,043 | 1,043 | 1,026 | 1,033.5 | 1,371,000 | 1,033.50 |
| 2023-09-22 | 1,050 | 1,050 | 1,020.5 | 1,035 | 1,613,000 | 1,035 |
| 2023-09-21 | 1,037 | 1,063.5 | 1,035.5 | 1,056.5 | 1,448,900 | 1,056.50 |
| 2023-09-20 | 1,080 | 1,083.5 | 1,038.5 | 1,042 | 2,146,500 | 1,042 |
| 2023-09-19 | 1,077 | 1,084.5 | 1,059 | 1,073 | 2,093,300 | 1,073 |
| 2023-09-15 | 1,049.5 | 1,085 | 1,047 | 1,077 | 4,302,600 | 1,077 |
| 2023-09-14 | 1,021 | 1,039.5 | 1,019.5 | 1,035.5 | 2,148,100 | 1,035.50 |
| 2023-09-13 | 1,018 | 1,020 | 1,008.5 | 1,015.5 | 1,319,900 | 1,015.50 |
| 2023-09-12 | 1,005 | 1,017.5 | 1,004 | 1,013.5 | 1,461,900 | 1,013.50 |
| 2023-09-11 | 996.9 | 1,022.5 | 996.6 | 1,007.5 | 2,543,500 | 1,007.50 |
| 2023-09-08 | 979.6 | 999.9 | 975.2 | 990.8 | 2,639,700 | 990.80 |
| 2023-09-07 | 968.1 | 979.7 | 963.1 | 979.2 | 1,237,800 | 979.20 |
| 2023-09-06 | 975.5 | 979.8 | 964 | 968.4 | 1,921,300 | 968.40 |
| 2023-09-05 | 978.9 | 982.7 | 968.3 | 976.1 | 1,709,600 | 976.10 |
| 2023-09-04 | 975 | 984 | 970.2 | 979.5 | 2,208,000 | 979.50 |
| 2023-09-01 | 960.1 | 977.4 | 957 | 973.5 | 2,081,100 | 973.50 |
| 2023-08-31 | 959.6 | 967.8 | 953.2 | 961.8 | 1,634,300 | 961.80 |
| 2023-08-30 | 963 | 966.9 | 955.6 | 960.6 | 4,759,700 | 960.60 |
| 2023-08-29 | 947.8 | 965.9 | 946 | 963.5 | 2,053,200 | 963.50 |
| 2023-08-28 | 940.3 | 947.9 | 940.2 | 947.5 | 1,087,700 | 947.50 |
| 2023-08-25 | 932.4 | 936.9 | 924.3 | 935.1 | 952,100 | 935.10 |
| 2023-08-24 | 928 | 941.9 | 926 | 938.2 | 1,644,300 | 938.20 |
| 2023-08-23 | 909.9 | 931.4 | 909.4 | 928.5 | 1,585,300 | 928.50 |
| 2023-08-22 | 912.5 | 912.9 | 902.1 | 910.7 | 1,005,500 | 910.70 |
| 2023-08-21 | 910 | 923.1 | 907.8 | 910.5 | 1,688,400 | 910.50 |
| 2023-08-18 | 910 | 910.3 | 895.8 | 899.9 | 2,150,300 | 899.90 |
| 2023-08-17 | 923.7 | 926.4 | 910 | 916 | 1,270,200 | 916 |
| 2023-08-16 | 905.9 | 925.2 | 905 | 922.6 | 1,263,500 | 922.60 |
| 2023-08-15 | 901 | 918.2 | 899.2 | 915.6 | 1,238,100 | 915.60 |
| 2023-08-14 | 919 | 923.6 | 898.2 | 911.2 | 1,784,100 | 911.20 |
| 2023-08-10 | 924.3 | 926.9 | 913.3 | 915.9 | 1,346,200 | 915.90 |
| 2023-08-09 | 921.2 | 925 | 913.5 | 922.4 | 1,441,900 | 922.40 |
| 2023-08-08 | 907.5 | 920.6 | 907.4 | 919.8 | 1,968,700 | 919.80 |
| 2023-08-07 | 918 | 918.2 | 897.7 | 900.6 | 2,537,400 | 900.60 |
| 2023-08-04 | 921 | 931.2 | 915.7 | 922.6 | 1,791,100 | 922.60 |
| 2023-08-03 | 941.1 | 947.9 | 923.5 | 925.6 | 2,247,800 | 925.60 |
| 2023-08-02 | 983 | 984 | 945.3 | 946.8 | 3,746,400 | 946.80 |
| 2023-08-01 | 952.4 | 994.9 | 946.5 | 987 | 4,843,500 | 987 |
| 2023-07-31 | 964.6 | 975.4 | 953.6 | 966.3 | 3,218,600 | 966.30 |
| 2023-07-28 | 945.4 | 947.9 | 920 | 941 | 3,374,100 | 941 |
| 2023-07-27 | 930.3 | 959.3 | 927.6 | 954.9 | 2,850,200 | 954.90 |
| 2023-07-26 | 923 | 931.6 | 916 | 929.8 | 1,665,500 | 929.80 |
| 2023-07-25 | 915 | 926.9 | 910.7 | 923.1 | 1,586,800 | 923.10 |
| 2023-07-24 | 906 | 918 | 903.4 | 918 | 1,430,200 | 918 |
| 2023-07-21 | 893 | 905.4 | 885.5 | 902.1 | 1,635,400 | 902.10 |
| 2023-07-20 | 887.7 | 890.7 | 882.3 | 885.6 | 940,700 | 885.60 |
| 2023-07-19 | 875 | 881.4 | 871.7 | 881.4 | 1,235,400 | 881.40 |
| 2023-07-18 | 856 | 874 | 854.3 | 873.5 | 1,089,000 | 873.50 |
| 2023-07-14 | 895.1 | 896.9 | 864.7 | 865.1 | 2,823,200 | 865.10 |
| 2023-07-13 | 893 | 896.3 | 885 | 893.7 | 1,095,600 | 893.70 |
| 2023-07-12 | 901 | 902.9 | 888.1 | 892.5 | 1,408,200 | 892.50 |
| 2023-07-11 | 902 | 903 | 892.8 | 896.5 | 2,814,400 | 896.50 |
| 2023-07-10 | 915.9 | 916.8 | 905.5 | 906.6 | 1,585,200 | 906.60 |
| 2023-07-07 | 922.8 | 925.5 | 909.6 | 915.5 | 1,506,900 | 915.50 |
| 2023-07-06 | 934 | 937 | 925.2 | 926.5 | 1,386,200 | 926.50 |
| 2023-07-05 | 924.1 | 935.1 | 922.5 | 934.8 | 1,065,600 | 934.80 |
| 2023-07-04 | 934.2 | 936.5 | 925 | 926.2 | 1,628,300 | 926.20 |
| 2023-07-03 | 922.9 | 942 | 922.3 | 940.4 | 2,713,900 | 940.40 |
| 2023-06-30 | 917 | 921.5 | 913.1 | 920.5 | 1,208,000 | 920.50 |
| 2023-06-29 | 920 | 922.3 | 911.3 | 920.7 | 3,250,900 | 920.70 |
| 2023-06-28 | 919.3 | 933.5 | 915 | 932.6 | 2,052,000 | 932.60 |
| 2023-06-27 | 915.9 | 932 | 914.8 | 923.1 | 2,448,500 | 923.10 |
| 2023-06-26 | 925 | 927.8 | 897.3 | 906.7 | 2,760,000 | 906.70 |
| 2023-06-23 | 911 | 933.8 | 905.2 | 927.1 | 2,937,100 | 927.10 |
| 2023-06-22 | 906.1 | 913.2 | 895 | 899.7 | 1,752,500 | 899.70 |
| 2023-06-21 | 894.1 | 909.8 | 894 | 902.2 | 1,303,800 | 902.20 |
| 2023-06-20 | 910.4 | 911.7 | 893.3 | 899.5 | 1,709,600 | 899.50 |
| 2023-06-19 | 919.4 | 920.2 | 909.8 | 912.3 | 1,252,600 | 912.30 |
| 2023-06-16 | 910 | 920.5 | 902.3 | 911.5 | 4,093,900 | 911.50 |
| 2023-06-15 | 923 | 925.8 | 910.2 | 911.2 | 1,425,500 | 911.20 |
| 2023-06-14 | 936 | 936.3 | 914 | 924.9 | 2,328,000 | 924.90 |
| 2023-06-13 | 931 | 940 | 922.1 | 937.4 | 2,075,100 | 937.40 |
| 2023-06-12 | 934.3 | 941.9 | 920 | 935.5 | 2,695,100 | 935.50 |
| 2023-06-09 | 911.4 | 927.3 | 908.1 | 926.7 | 3,874,200 | 926.70 |
| 2023-06-08 | 895 | 913.2 | 892.9 | 904.4 | 3,645,800 | 904.40 |
| 2023-06-07 | 880.2 | 892.5 | 875.5 | 883.6 | 2,689,400 | 883.60 |
| 2023-06-06 | 872.9 | 880.2 | 870.1 | 879.5 | 1,270,800 | 879.50 |
| 2023-06-05 | 883 | 893 | 871.9 | 871.9 | 2,920,300 | 871.90 |
| 2023-06-02 | 871 | 877 | 871 | 873 | 1,199,200 | 873 |
| 2023-06-01 | 873 | 878 | 868 | 873 | 1,289,700 | 873 |
| 2023-05-31 | 872 | 882 | 867 | 873 | 3,301,500 | 873 |
| 2023-05-30 | 862 | 874 | 860 | 872 | 1,235,700 | 872 |
| 2023-05-29 | 865 | 870 | 857 | 866 | 1,363,000 | 866 |
| 2023-05-26 | 872 | 876 | 866 | 867 | 1,541,800 | 867 |
| 2023-05-25 | 870 | 882 | 862 | 877 | 1,624,300 | 877 |
| 2023-05-24 | 867 | 888 | 862 | 877 | 3,208,700 | 877 |
| 2023-05-23 | 858 | 863 | 850 | 854 | 1,274,700 | 854 |
| 2023-05-22 | 847 | 858 | 846 | 857 | 1,090,600 | 857 |
| 2023-05-19 | 844 | 853 | 842 | 846 | 1,804,100 | 846 |
| 2023-05-18 | 874 | 875 | 843 | 846 | 3,044,100 | 846 |
| 2023-05-17 | 880 | 888 | 874 | 876 | 2,135,400 | 876 |
| 2023-05-16 | 873 | 888 | 867 | 879 | 2,880,000 | 879 |
| 2023-05-15 | 858 | 870 | 851 | 869 | 2,948,300 | 869 |
| 2023-05-12 | 843 | 854 | 836 | 850 | 2,509,400 | 850 |
| 2023-05-11 | 842 | 852 | 834 | 835 | 1,625,600 | 835 |
| 2023-05-10 | 854 | 854 | 839 | 840 | 1,723,000 | 840 |
| 2023-05-09 | 833 | 851 | 831 | 851 | 2,263,000 | 851 |
| 2023-05-08 | 840 | 852 | 834 | 835 | 2,286,000 | 835 |
| 2023-05-02 | 850 | 852 | 834 | 840 | 3,103,600 | 840 |
| 2023-05-01 | 830 | 856 | 828 | 848 | 7,773,000 | 848 |
| 2023-04-28 | 785 | 796 | 780 | 793 | 6,007,500 | 793 |
| 2023-04-27 | 803 | 807 | 798 | 806 | 1,882,300 | 806 |
| 2023-04-26 | 806 | 814 | 800 | 805 | 1,879,300 | 805 |
| 2023-04-25 | 808 | 812 | 801 | 806 | 1,415,200 | 806 |
| 2023-04-24 | 812 | 814 | 804 | 806 | 1,705,600 | 806 |
| 2023-04-21 | 785 | 806 | 784 | 806 | 2,932,200 | 806 |
| 2023-04-20 | 785 | 785 | 779 | 783 | 940,400 | 783 |
| 2023-04-19 | 779 | 783 | 775 | 783 | 1,149,900 | 783 |
| 2023-04-18 | 781 | 786 | 778 | 785 | 1,595,400 | 785 |
| 2023-04-17 | 780 | 780 | 768 | 776 | 1,289,000 | 776 |
| 2023-04-14 | 773 | 781 | 772 | 779 | 1,413,900 | 779 |
| 2023-04-13 | 776 | 776 | 769 | 772 | 945,500 | 772 |
| 2023-04-12 | 772 | 775 | 765 | 773 | 1,596,800 | 773 |
| 2023-04-11 | 765 | 771 | 761 | 768 | 940,400 | 768 |
| 2023-04-10 | 768 | 780 | 763 | 766 | 1,556,000 | 766 |
| 2023-04-07 | 770 | 770 | 752 | 757 | 2,545,600 | 757 |
| 2023-04-06 | 767 | 782 | 765 | 774 | 1,805,500 | 774 |
| 2023-04-05 | 780 | 780 | 759 | 764 | 2,470,100 | 764 |
| 2023-04-04 | 772 | 787 | 767 | 780 | 2,545,400 | 780 |
| 2023-04-03 | 760 | 769 | 760 | 768 | 1,995,100 | 768 |
| 2023-03-31 | 759 | 767 | 751 | 757 | 2,522,400 | 757 |
| 2023-03-30 | 750 | 759 | 747 | 754 | 2,088,000 | 754 |
| 2023-03-29 | 744 | 751 | 742 | 751 | 2,488,600 | 751 |
| 2023-03-28 | 739 | 745 | 727 | 743 | 2,058,400 | 743 |
| 2023-03-27 | 745 | 746 | 733 | 735 | 2,053,100 | 735 |
| 2023-03-24 | 725 | 738 | 725 | 736 | 1,507,200 | 736 |
| 2023-03-23 | 717 | 729 | 716 | 728 | 1,577,800 | 728 |
| 2023-03-22 | 732 | 733 | 719 | 723 | 1,825,100 | 723 |
| 2023-03-20 | 733 | 734 | 724 | 726 | 1,497,600 | 726 |
| 2023-03-17 | 744 | 755 | 736 | 737 | 2,725,900 | 737 |
| 2023-03-16 | 729 | 739 | 722 | 738 | 1,580,500 | 738 |
| 2023-03-15 | 738 | 743 | 735 | 738 | 1,445,700 | 738 |
| 2023-03-14 | 727 | 734 | 720 | 731 | 2,697,500 | 731 |
| 2023-03-13 | 747 | 748 | 732 | 735 | 1,721,200 | 735 |
| 2023-03-10 | 744 | 755 | 744 | 752 | 1,682,900 | 752 |
| 2023-03-09 | 745 | 755 | 743 | 753 | 1,680,600 | 753 |
| 2023-03-08 | 737 | 744 | 737 | 743 | 1,750,500 | 743 |
| 2023-03-07 | 729 | 742 | 728 | 738 | 1,846,300 | 738 |
| 2023-03-06 | 724 | 736 | 722 | 726 | 2,591,200 | 726 |
| 2023-03-03 | 713 | 720 | 709 | 718 | 2,006,200 | 718 |
| 2023-03-02 | 720 | 721 | 709 | 710 | 2,212,000 | 710 |
| 2023-03-01 | 720 | 731 | 716 | 721 | 2,175,000 | 721 |
| 2023-02-28 | 728 | 731 | 723 | 724 | 1,971,800 | 724 |
| 2023-02-27 | 734 | 738 | 727 | 734 | 1,670,400 | 734 |
| 2023-02-24 | 744 | 746 | 736 | 740 | 1,390,000 | 740 |
| 2023-02-22 | 755 | 758 | 741 | 744 | 1,655,100 | 744 |
| 2023-02-21 | 751 | 758 | 750 | 757 | 1,339,100 | 757 |
| 2023-02-20 | 744 | 757 | 741 | 754 | 1,970,100 | 754 |
| 2023-02-17 | 742 | 746 | 738 | 740 | 1,093,000 | 740 |
| 2023-02-16 | 735 | 742 | 731 | 742 | 1,568,400 | 742 |
| 2023-02-15 | 734 | 737 | 730 | 735 | 834,400 | 735 |
| 2023-02-14 | 739 | 739 | 734 | 735 | 862,600 | 735 |
| 2023-02-13 | 736 | 739 | 729 | 731 | 1,106,900 | 731 |
| 2023-02-10 | 720 | 732 | 719 | 728 | 1,306,700 | 728 |
| 2023-02-09 | 724 | 727 | 722 | 722 | 969,500 | 722 |
| 2023-02-08 | 733 | 736 | 723 | 730 | 1,247,400 | 730 |
| 2023-02-07 | 740 | 745 | 732 | 732 | 1,089,000 | 732 |
| 2023-02-06 | 728 | 738 | 727 | 734 | 1,567,600 | 734 |
| 2023-02-03 | 723 | 730 | 720 | 728 | 2,320,000 | 728 |
| 2023-02-02 | 712 | 731 | 709 | 728 | 3,866,300 | 728 |
| 2023-02-01 | 718 | 726 | 707 | 708 | 6,718,300 | 708 |
| 2023-01-31 | 730 | 752 | 729 | 747 | 4,108,800 | 747 |
| 2023-01-30 | 724 | 727 | 719 | 721 | 1,144,100 | 721 |
| 2023-01-27 | 719 | 724 | 717 | 723 | 1,109,300 | 723 |
| 2023-01-26 | 720 | 725 | 712 | 715 | 1,135,500 | 715 |
| 2023-01-25 | 713 | 719 | 710 | 718 | 1,471,300 | 718 |
| 2023-01-24 | 711 | 714 | 708 | 710 | 2,012,600 | 710 |
| 2023-01-23 | 714 | 714 | 707 | 708 | 1,202,000 | 708 |
| 2023-01-20 | 707 | 710 | 702 | 709 | 1,378,000 | 709 |
| 2023-01-19 | 707 | 710 | 705 | 706 | 871,400 | 706 |
| 2023-01-18 | 706 | 711 | 705 | 707 | 1,472,000 | 707 |
| 2023-01-17 | 712 | 714 | 704 | 705 | 1,444,000 | 705 |
| 2023-01-16 | 713 | 716 | 711 | 712 | 1,068,800 | 712 |
| 2023-01-13 | 707 | 720 | 707 | 713 | 1,652,400 | 713 |
| 2023-01-12 | 711 | 713 | 704 | 709 | 2,060,900 | 709 |
| 2023-01-11 | 721 | 726 | 714 | 714 | 1,776,900 | 714 |
| 2023-01-10 | 726 | 727 | 714 | 715 | 2,025,700 | 715 |
| 2023-01-06 | 730 | 732 | 720 | 727 | 1,230,700 | 727 |
| 2023-01-05 | 731 | 737 | 730 | 732 | 1,199,500 | 732 |
| 2023-01-04 | 751 | 757 | 732 | 734 | 2,194,400 | 734 |
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
