1743 コーアツ工業(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 | 1,165 | 1,171 | 1,159 | 1,169 | 2,400 | 1,169 |
| 2023-12-28 | 1,170 | 1,170 | 1,168 | 1,168 | 400 | 1,168 |
| 2023-12-27 | 1,161 | 1,168 | 1,161 | 1,161 | 25,700 | 1,161 |
| 2023-12-26 | 1,189 | 1,189 | 1,165 | 1,165 | 2,400 | 1,165 |
| 2023-12-25 | 1,216 | 1,216 | 1,181 | 1,189 | 9,800 | 1,189 |
| 2023-12-22 | 1,186 | 1,202 | 1,186 | 1,191 | 1,300 | 1,191 |
| 2023-12-21 | 1,185 | 1,190 | 1,166 | 1,190 | 2,500 | 1,190 |
| 2023-12-20 | 1,170 | 1,184 | 1,163 | 1,184 | 1,200 | 1,184 |
| 2023-12-19 | 1,157 | 1,160 | 1,157 | 1,160 | 500 | 1,160 |
| 2023-12-18 | 1,158 | 1,159 | 1,158 | 1,159 | 20,300 | 1,159 |
| 2023-12-15 | 1,157 | 1,160 | 1,157 | 1,158 | 21,700 | 1,158 |
| 2023-12-14 | 1,171 | 1,173 | 1,150 | 1,162 | 4,000 | 1,162 |
| 2023-12-13 | 1,176 | 1,177 | 1,172 | 1,172 | 1,300 | 1,172 |
| 2023-12-12 | 1,188 | 1,188 | 1,175 | 1,175 | 900 | 1,175 |
| 2023-12-11 | 1,178 | 1,191 | 1,174 | 1,178 | 900 | 1,178 |
| 2023-12-08 | 1,186 | 1,186 | 1,178 | 1,178 | 800 | 1,178 |
| 2023-12-07 | 1,181 | 1,181 | 1,181 | 1,181 | 100 | 1,181 |
| 2023-12-06 | 1,180 | 1,192 | 1,180 | 1,184 | 600 | 1,184 |
| 2023-12-05 | 1,193 | 1,193 | 1,181 | 1,181 | 1,000 | 1,181 |
| 2023-12-04 | 1,198 | 1,198 | 1,190 | 1,190 | 1,700 | 1,190 |
| 2023-12-01 | 1,203 | 1,205 | 1,198 | 1,198 | 1,100 | 1,198 |
| 2023-11-30 | 1,210 | 1,210 | 1,203 | 1,203 | 500 | 1,203 |
| 2023-11-29 | 1,211 | 1,212 | 1,195 | 1,209 | 1,100 | 1,209 |
| 2023-11-28 | 1,190 | 1,205 | 1,190 | 1,205 | 500 | 1,205 |
| 2023-11-27 | 1,200 | 1,202 | 1,198 | 1,198 | 2,800 | 1,198 |
| 2023-11-24 | 1,185 | 1,200 | 1,170 | 1,197 | 23,400 | 1,197 |
| 2023-11-22 | 1,177 | 1,187 | 1,177 | 1,185 | 22,700 | 1,185 |
| 2023-11-21 | 1,182 | 1,182 | 1,177 | 1,177 | 21,100 | 1,177 |
| 2023-11-20 | 1,176 | 1,182 | 1,176 | 1,182 | 21,200 | 1,182 |
| 2023-11-17 | 1,163 | 1,178 | 1,163 | 1,173 | 21,600 | 1,173 |
| 2023-11-16 | 1,171 | 1,172 | 1,171 | 1,172 | 7,100 | 1,172 |
| 2023-11-15 | 1,170 | 1,177 | 1,170 | 1,177 | 300 | 1,177 |
| 2023-11-14 | 1,195 | 1,195 | 1,170 | 1,170 | 5,500 | 1,170 |
| 2023-11-13 | 1,185 | 1,190 | 1,179 | 1,190 | 600 | 1,190 |
| 2023-11-10 | 1,188 | 1,189 | 1,188 | 1,189 | 700 | 1,189 |
| 2023-11-09 | 1,189 | 1,189 | 1,179 | 1,179 | 700 | 1,179 |
| 2023-11-08 | 1,178 | 1,189 | 1,178 | 1,189 | 200 | 1,189 |
| 2023-11-07 | 1,179 | 1,180 | 1,177 | 1,177 | 1,300 | 1,177 |
| 2023-11-06 | 1,179 | 1,179 | 1,179 | 1,179 | 700 | 1,179 |
| 2023-11-02 | 1,186 | 1,186 | 1,184 | 1,184 | 200 | 1,184 |
| 2023-11-01 | 1,183 | 1,243 | 1,183 | 1,184 | 3,700 | 1,184 |
| 2023-10-31 | 1,162 | 1,180 | 1,161 | 1,180 | 700 | 1,180 |
| 2023-10-30 | 1,171 | 1,171 | 1,167 | 1,167 | 400 | 1,167 |
| 2023-10-27 | 1,171 | 1,171 | 1,169 | 1,171 | 500 | 1,171 |
| 2023-10-26 | 1,171 | 1,185 | 1,171 | 1,185 | 500 | 1,185 |
| 2023-10-25 | 1,182 | 1,183 | 1,168 | 1,168 | 1,100 | 1,168 |
| 2023-10-24 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2023-10-23 | 1,171 | 1,179 | 1,170 | 1,179 | 700 | 1,179 |
| 2023-10-20 | 1,183 | 1,183 | 1,165 | 1,169 | 500 | 1,169 |
| 2023-10-19 | 1,160 | 1,184 | 1,160 | 1,184 | 18,700 | 1,184 |
| 2023-10-18 | 1,181 | 1,181 | 1,168 | 1,175 | 3,600 | 1,175 |
| 2023-10-17 | 1,186 | 1,186 | 1,181 | 1,181 | 3,700 | 1,181 |
| 2023-10-16 | 1,171 | 1,175 | 1,171 | 1,171 | 4,300 | 1,171 |
| 2023-10-13 | 1,170 | 1,182 | 1,170 | 1,171 | 500 | 1,171 |
| 2023-10-12 | 1,189 | 1,189 | 1,167 | 1,189 | 700 | 1,189 |
| 2023-10-11 | 1,178 | 1,189 | 1,162 | 1,189 | 2,200 | 1,189 |
| 2023-10-10 | 1,197 | 1,197 | 1,178 | 1,178 | 3,900 | 1,178 |
| 2023-10-06 | 1,170 | 1,175 | 1,170 | 1,174 | 1,600 | 1,174 |
| 2023-10-05 | 1,160 | 1,195 | 1,160 | 1,168 | 5,000 | 1,168 |
| 2023-10-04 | 1,163 | 1,168 | 1,144 | 1,160 | 5,800 | 1,160 |
| 2023-10-03 | 1,216 | 1,216 | 1,195 | 1,196 | 2,600 | 1,196 |
| 2023-10-02 | 1,226 | 1,226 | 1,213 | 1,216 | 2,700 | 1,216 |
| 2023-09-29 | 1,255 | 1,255 | 1,228 | 1,228 | 5,300 | 1,228 |
| 2023-09-28 | 1,238 | 1,258 | 1,238 | 1,257 | 12,400 | 1,257 |
| 2023-09-27 | 1,302 | 1,330 | 1,300 | 1,330 | 7,700 | 1,330 |
| 2023-09-26 | 1,298 | 1,302 | 1,295 | 1,302 | 3,000 | 1,302 |
| 2023-09-25 | 1,290 | 1,299 | 1,287 | 1,299 | 3,500 | 1,299 |
| 2023-09-22 | 1,287 | 1,299 | 1,286 | 1,299 | 2,000 | 1,299 |
| 2023-09-21 | 1,303 | 1,303 | 1,287 | 1,290 | 2,700 | 1,290 |
| 2023-09-20 | 1,300 | 1,301 | 1,295 | 1,296 | 3,500 | 1,296 |
| 2023-09-19 | 1,292 | 1,305 | 1,292 | 1,300 | 2,300 | 1,300 |
| 2023-09-15 | 1,296 | 1,297 | 1,283 | 1,283 | 1,900 | 1,283 |
| 2023-09-14 | 1,282 | 1,294 | 1,282 | 1,283 | 600 | 1,283 |
| 2023-09-13 | 1,281 | 1,290 | 1,273 | 1,282 | 1,700 | 1,282 |
| 2023-09-12 | 1,286 | 1,286 | 1,270 | 1,281 | 2,700 | 1,281 |
| 2023-09-11 | 1,287 | 1,302 | 1,278 | 1,286 | 5,900 | 1,286 |
| 2023-09-08 | 1,265 | 1,317 | 1,254 | 1,287 | 8,100 | 1,287 |
| 2023-09-07 | 1,256 | 1,299 | 1,250 | 1,253 | 6,500 | 1,253 |
| 2023-09-06 | 1,254 | 1,255 | 1,254 | 1,255 | 600 | 1,255 |
| 2023-09-05 | 1,250 | 1,257 | 1,245 | 1,254 | 1,600 | 1,254 |
| 2023-09-04 | 1,252 | 1,261 | 1,245 | 1,247 | 5,100 | 1,247 |
| 2023-09-01 | 1,267 | 1,267 | 1,250 | 1,250 | 4,300 | 1,250 |
| 2023-08-31 | 1,241 | 1,270 | 1,241 | 1,252 | 2,100 | 1,252 |
| 2023-08-30 | 1,234 | 1,259 | 1,224 | 1,259 | 3,100 | 1,259 |
| 2023-08-29 | 1,206 | 1,217 | 1,206 | 1,216 | 900 | 1,216 |
| 2023-08-28 | 1,216 | 1,221 | 1,203 | 1,203 | 5,000 | 1,203 |
| 2023-08-25 | 1,212 | 1,214 | 1,201 | 1,214 | 900 | 1,214 |
| 2023-08-24 | 1,209 | 1,215 | 1,200 | 1,206 | 1,500 | 1,206 |
| 2023-08-23 | 1,189 | 1,189 | 1,189 | 1,189 | 200 | 1,189 |
| 2023-08-22 | 1,209 | 1,209 | 1,209 | 1,209 | 100 | 1,209 |
| 2023-08-21 | 1,212 | 1,212 | 1,177 | 1,186 | 2,800 | 1,186 |
| 2023-08-18 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2023-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2023-08-16 | 1,222 | 1,222 | 1,196 | 1,199 | 1,700 | 1,199 |
| 2023-08-15 | 1,232 | 1,237 | 1,200 | 1,201 | 3,200 | 1,201 |
| 2023-08-14 | 1,180 | 1,238 | 1,169 | 1,211 | 10,200 | 1,211 |
| 2023-08-10 | 1,275 | 1,304 | 1,275 | 1,285 | 6,400 | 1,285 |
| 2023-08-09 | 1,255 | 1,264 | 1,250 | 1,264 | 700 | 1,264 |
| 2023-08-08 | 1,266 | 1,266 | 1,239 | 1,250 | 1,900 | 1,250 |
| 2023-08-07 | 1,240 | 1,240 | 1,225 | 1,239 | 1,000 | 1,239 |
| 2023-08-04 | 1,226 | 1,226 | 1,226 | 1,226 | 400 | 1,226 |
| 2023-08-03 | 1,238 | 1,238 | 1,226 | 1,226 | 1,000 | 1,226 |
| 2023-08-02 | 1,240 | 1,240 | 1,231 | 1,238 | 400 | 1,238 |
| 2023-08-01 | 1,236 | 1,243 | 1,235 | 1,235 | 900 | 1,235 |
| 2023-07-31 | 1,243 | 1,243 | 1,224 | 1,236 | 1,300 | 1,236 |
| 2023-07-28 | 1,216 | 1,233 | 1,216 | 1,222 | 900 | 1,222 |
| 2023-07-27 | 1,209 | 1,220 | 1,209 | 1,217 | 800 | 1,217 |
| 2023-07-26 | 1,232 | 1,232 | 1,223 | 1,223 | 700 | 1,223 |
| 2023-07-25 | 1,221 | 1,221 | 1,216 | 1,216 | 700 | 1,216 |
| 2023-07-24 | 1,235 | 1,235 | 1,203 | 1,221 | 2,600 | 1,221 |
| 2023-07-21 | 1,237 | 1,237 | 1,223 | 1,228 | 700 | 1,228 |
| 2023-07-20 | 1,238 | 1,238 | 1,222 | 1,222 | 500 | 1,222 |
| 2023-07-19 | 1,224 | 1,241 | 1,221 | 1,221 | 1,800 | 1,221 |
| 2023-07-18 | 1,235 | 1,235 | 1,223 | 1,224 | 2,900 | 1,224 |
| 2023-07-14 | 1,253 | 1,253 | 1,235 | 1,235 | 800 | 1,235 |
| 2023-07-13 | 1,244 | 1,259 | 1,236 | 1,254 | 2,000 | 1,254 |
| 2023-07-12 | 1,234 | 1,259 | 1,227 | 1,259 | 1,700 | 1,259 |
| 2023-07-11 | 1,252 | 1,256 | 1,240 | 1,240 | 1,500 | 1,240 |
| 2023-07-10 | 1,221 | 1,256 | 1,221 | 1,252 | 3,100 | 1,252 |
| 2023-07-07 | 1,226 | 1,226 | 1,205 | 1,219 | 1,600 | 1,219 |
| 2023-07-06 | 1,240 | 1,255 | 1,201 | 1,232 | 4,400 | 1,232 |
| 2023-07-05 | 1,235 | 1,250 | 1,235 | 1,239 | 1,400 | 1,239 |
| 2023-07-04 | 1,245 | 1,280 | 1,230 | 1,233 | 5,300 | 1,233 |
| 2023-07-03 | 1,222 | 1,257 | 1,222 | 1,257 | 10,600 | 1,257 |
| 2023-06-30 | 1,216 | 1,216 | 1,206 | 1,213 | 1,300 | 1,213 |
| 2023-06-29 | 1,202 | 1,215 | 1,193 | 1,215 | 1,800 | 1,215 |
| 2023-06-28 | 1,191 | 1,210 | 1,190 | 1,206 | 3,100 | 1,206 |
| 2023-06-27 | 1,208 | 1,209 | 1,185 | 1,206 | 1,400 | 1,206 |
| 2023-06-26 | 1,199 | 1,204 | 1,199 | 1,204 | 600 | 1,204 |
| 2023-06-23 | 1,204 | 1,204 | 1,184 | 1,199 | 2,000 | 1,199 |
| 2023-06-22 | 1,200 | 1,204 | 1,200 | 1,204 | 800 | 1,204 |
| 2023-06-21 | 1,211 | 1,215 | 1,202 | 1,202 | 2,500 | 1,202 |
| 2023-06-20 | 1,198 | 1,211 | 1,198 | 1,211 | 2,500 | 1,211 |
| 2023-06-19 | 1,186 | 1,194 | 1,181 | 1,194 | 2,100 | 1,194 |
| 2023-06-16 | 1,174 | 1,186 | 1,173 | 1,186 | 2,500 | 1,186 |
| 2023-06-15 | 1,178 | 1,180 | 1,162 | 1,180 | 2,100 | 1,180 |
| 2023-06-14 | 1,178 | 1,178 | 1,162 | 1,169 | 1,600 | 1,169 |
| 2023-06-13 | 1,177 | 1,178 | 1,156 | 1,178 | 1,800 | 1,178 |
| 2023-06-12 | 1,174 | 1,174 | 1,173 | 1,173 | 1,000 | 1,173 |
| 2023-06-09 | 1,147 | 1,150 | 1,147 | 1,147 | 600 | 1,147 |
| 2023-06-08 | 1,157 | 1,157 | 1,145 | 1,146 | 1,200 | 1,146 |
| 2023-06-07 | 1,166 | 1,167 | 1,142 | 1,152 | 1,600 | 1,152 |
| 2023-06-06 | 1,155 | 1,155 | 1,155 | 1,155 | 300 | 1,155 |
| 2023-06-05 | 1,165 | 1,165 | 1,153 | 1,154 | 2,000 | 1,154 |
| 2023-06-02 | 1,150 | 1,160 | 1,150 | 1,160 | 1,800 | 1,160 |
| 2023-06-01 | 1,165 | 1,165 | 1,157 | 1,157 | 900 | 1,157 |
| 2023-05-31 | 1,164 | 1,164 | 1,159 | 1,163 | 800 | 1,163 |
| 2023-05-30 | 1,173 | 1,175 | 1,162 | 1,164 | 2,300 | 1,164 |
| 2023-05-29 | 1,170 | 1,182 | 1,170 | 1,173 | 1,400 | 1,173 |
| 2023-05-26 | 1,181 | 1,181 | 1,180 | 1,180 | 700 | 1,180 |
| 2023-05-25 | 1,189 | 1,189 | 1,171 | 1,178 | 1,300 | 1,178 |
| 2023-05-24 | 1,185 | 1,187 | 1,178 | 1,182 | 700 | 1,182 |
| 2023-05-23 | 1,194 | 1,194 | 1,181 | 1,184 | 1,100 | 1,184 |
| 2023-05-22 | 1,193 | 1,194 | 1,179 | 1,194 | 1,400 | 1,194 |
| 2023-05-19 | 1,177 | 1,187 | 1,177 | 1,182 | 4,400 | 1,182 |
| 2023-05-18 | 1,160 | 1,180 | 1,160 | 1,167 | 2,900 | 1,167 |
| 2023-05-17 | 1,137 | 1,157 | 1,133 | 1,157 | 5,900 | 1,157 |
| 2023-05-16 | 1,130 | 1,137 | 1,127 | 1,137 | 3,200 | 1,137 |
| 2023-05-15 | 1,144 | 1,144 | 1,125 | 1,132 | 6,600 | 1,132 |
| 2023-05-12 | 1,142 | 1,187 | 1,127 | 1,127 | 31,000 | 1,127 |
| 2023-05-11 | 1,337 | 1,349 | 1,297 | 1,322 | 13,200 | 1,322 |
| 2023-05-10 | 1,280 | 1,352 | 1,280 | 1,307 | 7,100 | 1,307 |
| 2023-05-09 | 1,270 | 1,279 | 1,270 | 1,272 | 1,500 | 1,272 |
| 2023-05-08 | 1,249 | 1,279 | 1,237 | 1,265 | 2,100 | 1,265 |
| 2023-05-02 | 1,234 | 1,236 | 1,232 | 1,236 | 800 | 1,236 |
| 2023-05-01 | 1,214 | 1,232 | 1,213 | 1,224 | 1,200 | 1,224 |
| 2023-04-28 | 1,220 | 1,237 | 1,217 | 1,217 | 2,500 | 1,217 |
| 2023-04-27 | 1,230 | 1,230 | 1,229 | 1,229 | 600 | 1,229 |
| 2023-04-26 | 1,223 | 1,244 | 1,223 | 1,233 | 700 | 1,233 |
| 2023-04-25 | 1,242 | 1,242 | 1,230 | 1,230 | 1,300 | 1,230 |
| 2023-04-24 | 1,255 | 1,255 | 1,234 | 1,234 | 1,300 | 1,234 |
| 2023-04-21 | 1,231 | 1,255 | 1,231 | 1,243 | 2,500 | 1,243 |
| 2023-04-20 | 1,226 | 1,249 | 1,226 | 1,246 | 3,100 | 1,246 |
| 2023-04-19 | 1,251 | 1,251 | 1,230 | 1,241 | 1,300 | 1,241 |
| 2023-04-18 | 1,237 | 1,260 | 1,237 | 1,260 | 1,100 | 1,260 |
| 2023-04-17 | 1,250 | 1,252 | 1,237 | 1,237 | 1,500 | 1,237 |
| 2023-04-14 | 1,221 | 1,250 | 1,215 | 1,237 | 3,400 | 1,237 |
| 2023-04-13 | 1,225 | 1,230 | 1,219 | 1,230 | 1,400 | 1,230 |
| 2023-04-12 | 1,237 | 1,237 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2023-04-11 | 1,243 | 1,243 | 1,234 | 1,237 | 2,100 | 1,237 |
| 2023-04-10 | 1,232 | 1,232 | 1,220 | 1,220 | 2,700 | 1,220 |
| 2023-04-07 | 1,223 | 1,246 | 1,223 | 1,230 | 900 | 1,230 |
| 2023-04-06 | 1,222 | 1,241 | 1,222 | 1,230 | 1,500 | 1,230 |
| 2023-04-05 | 1,281 | 1,281 | 1,222 | 1,222 | 9,500 | 1,222 |
| 2023-04-04 | 1,303 | 1,304 | 1,269 | 1,281 | 4,900 | 1,281 |
| 2023-04-03 | 1,299 | 1,538 | 1,280 | 1,303 | 57,600 | 1,303 |
| 2023-03-31 | 1,208 | 1,301 | 1,208 | 1,262 | 14,800 | 1,262 |
| 2023-03-30 | 1,208 | 1,218 | 1,190 | 1,190 | 5,300 | 1,190 |
| 2023-03-29 | 1,231 | 1,231 | 1,206 | 1,208 | 1,000 | 1,208 |
| 2023-03-28 | 1,244 | 1,244 | 1,222 | 1,231 | 1,700 | 1,231 |
| 2023-03-27 | 1,195 | 1,260 | 1,195 | 1,245 | 5,200 | 1,245 |
| 2023-03-24 | 1,192 | 1,193 | 1,175 | 1,180 | 1,900 | 1,180 |
| 2023-03-23 | 1,186 | 1,206 | 1,185 | 1,202 | 3,400 | 1,202 |
| 2023-03-22 | 1,170 | 1,202 | 1,170 | 1,202 | 3,700 | 1,202 |
| 2023-03-20 | 1,208 | 1,246 | 1,150 | 1,181 | 12,900 | 1,181 |
| 2023-03-17 | 1,208 | 1,240 | 1,205 | 1,216 | 4,100 | 1,216 |
| 2023-03-16 | 1,324 | 1,349 | 1,200 | 1,201 | 22,000 | 1,201 |
| 2023-03-15 | 1,443 | 1,500 | 1,310 | 1,334 | 35,900 | 1,334 |
| 2023-03-14 | 1,270 | 1,469 | 1,215 | 1,383 | 38,900 | 1,383 |
| 2023-03-13 | 1,269 | 1,270 | 1,217 | 1,270 | 9,500 | 1,270 |
| 2023-03-10 | 1,260 | 1,303 | 1,238 | 1,295 | 12,500 | 1,295 |
| 2023-03-09 | 1,263 | 1,307 | 1,214 | 1,270 | 20,500 | 1,270 |
| 2023-03-08 | 1,149 | 1,276 | 1,147 | 1,233 | 27,600 | 1,233 |
| 2023-03-07 | 1,122 | 1,150 | 1,121 | 1,149 | 4,600 | 1,149 |
| 2023-03-06 | 1,127 | 1,127 | 1,108 | 1,113 | 1,700 | 1,113 |
| 2023-03-03 | 1,129 | 1,129 | 1,103 | 1,123 | 3,600 | 1,123 |
| 2023-03-02 | 1,117 | 1,132 | 1,117 | 1,119 | 1,000 | 1,119 |
| 2023-03-01 | 1,118 | 1,133 | 1,114 | 1,117 | 3,200 | 1,117 |
| 2023-02-28 | 1,144 | 1,147 | 1,113 | 1,130 | 6,900 | 1,130 |
| 2023-02-27 | 1,140 | 1,150 | 1,138 | 1,142 | 2,600 | 1,142 |
| 2023-02-24 | 1,120 | 1,139 | 1,120 | 1,133 | 3,500 | 1,133 |
| 2023-02-22 | 1,118 | 1,118 | 1,103 | 1,112 | 1,600 | 1,112 |
| 2023-02-21 | 1,129 | 1,130 | 1,116 | 1,118 | 1,100 | 1,118 |
| 2023-02-20 | 1,149 | 1,149 | 1,130 | 1,130 | 2,200 | 1,130 |
| 2023-02-17 | 1,070 | 1,150 | 1,070 | 1,130 | 10,700 | 1,130 |
| 2023-02-16 | 1,082 | 1,100 | 1,082 | 1,100 | 2,700 | 1,100 |
| 2023-02-15 | 1,102 | 1,110 | 1,086 | 1,086 | 3,300 | 1,086 |
| 2023-02-14 | 1,089 | 1,119 | 1,087 | 1,118 | 6,200 | 1,118 |
| 2023-02-13 | 1,114 | 1,114 | 1,072 | 1,090 | 9,200 | 1,090 |
| 2023-02-10 | 1,076 | 1,092 | 1,070 | 1,084 | 3,300 | 1,084 |
| 2023-02-09 | 1,076 | 1,076 | 1,070 | 1,070 | 600 | 1,070 |
| 2023-02-08 | 1,080 | 1,080 | 1,076 | 1,076 | 700 | 1,076 |
| 2023-02-07 | - | - | - | 1,076 | - | 1,076 |
| 2023-02-06 | 1,084 | 1,084 | 1,075 | 1,076 | 500 | 1,076 |
| 2023-02-03 | 1,070 | 1,083 | 1,070 | 1,074 | 2,800 | 1,074 |
| 2023-02-02 | 1,071 | 1,071 | 1,070 | 1,070 | 1,200 | 1,070 |
| 2023-02-01 | 1,075 | 1,080 | 1,070 | 1,075 | 3,200 | 1,075 |
| 2023-01-31 | 1,071 | 1,071 | 1,069 | 1,069 | 1,500 | 1,069 |
| 2023-01-30 | 1,075 | 1,081 | 1,069 | 1,072 | 2,300 | 1,072 |
| 2023-01-27 | 1,077 | 1,079 | 1,070 | 1,075 | 700 | 1,075 |
| 2023-01-26 | 1,079 | 1,085 | 1,078 | 1,083 | 2,100 | 1,083 |
| 2023-01-25 | 1,085 | 1,085 | 1,077 | 1,084 | 1,600 | 1,084 |
| 2023-01-24 | 1,068 | 1,085 | 1,060 | 1,085 | 1,700 | 1,085 |
| 2023-01-23 | 1,068 | 1,068 | 1,055 | 1,057 | 2,200 | 1,057 |
| 2023-01-20 | 1,072 | 1,072 | 1,056 | 1,064 | 1,500 | 1,064 |
| 2023-01-19 | 1,057 | 1,078 | 1,040 | 1,054 | 5,900 | 1,054 |
| 2023-01-18 | 1,090 | 1,270 | 1,043 | 1,078 | 66,200 | 1,078 |
| 2023-01-17 | 1,025 | 1,030 | 1,021 | 1,030 | 1,500 | 1,030 |
| 2023-01-16 | 1,026 | 1,026 | 1,018 | 1,018 | 400 | 1,018 |
| 2023-01-13 | 1,013 | 1,021 | 1,013 | 1,020 | 600 | 1,020 |
| 2023-01-12 | 1,017 | 1,017 | 1,013 | 1,013 | 1,100 | 1,013 |
| 2023-01-11 | 1,015 | 1,019 | 1,015 | 1,019 | 400 | 1,019 |
| 2023-01-10 | 1,010 | 1,018 | 1,008 | 1,010 | 5,100 | 1,010 |
| 2023-01-06 | 1,007 | 1,009 | 1,003 | 1,005 | 2,300 | 1,005 |
| 2023-01-05 | 1,030 | 1,039 | 1,011 | 1,011 | 2,100 | 1,011 |
| 2023-01-04 | 1,010 | 1,024 | 1,007 | 1,024 | 4,600 | 1,024 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-03-29]1株→0.1株
