2157 (株)コシダカホールディングス 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 | 1,093 | 1,104 | 1,080 | 1,088 | 260,500 | 1,088 |
| 2023-12-28 | 1,070 | 1,097 | 1,061 | 1,093 | 308,200 | 1,093 |
| 2023-12-27 | 1,050 | 1,076 | 1,047 | 1,072 | 280,400 | 1,072 |
| 2023-12-26 | 1,050 | 1,058 | 1,042 | 1,046 | 199,800 | 1,046 |
| 2023-12-25 | 1,063 | 1,065 | 1,044 | 1,046 | 203,500 | 1,046 |
| 2023-12-22 | 1,055 | 1,067 | 1,051 | 1,056 | 218,800 | 1,056 |
| 2023-12-21 | 1,043 | 1,061 | 1,042 | 1,055 | 160,300 | 1,055 |
| 2023-12-20 | 1,063 | 1,070 | 1,050 | 1,055 | 250,300 | 1,055 |
| 2023-12-19 | 1,050 | 1,059 | 1,044 | 1,059 | 346,800 | 1,059 |
| 2023-12-18 | 1,035 | 1,048 | 1,031 | 1,047 | 222,500 | 1,047 |
| 2023-12-15 | 1,033 | 1,043 | 1,025 | 1,040 | 434,900 | 1,040 |
| 2023-12-14 | 1,045 | 1,054 | 1,018 | 1,022 | 426,600 | 1,022 |
| 2023-12-13 | 1,043 | 1,057 | 1,029 | 1,033 | 321,500 | 1,033 |
| 2023-12-12 | 1,043 | 1,044 | 1,024 | 1,032 | 278,700 | 1,032 |
| 2023-12-11 | 1,046 | 1,047 | 1,032 | 1,036 | 348,400 | 1,036 |
| 2023-12-08 | 1,043 | 1,048 | 1,015 | 1,021 | 413,500 | 1,021 |
| 2023-12-07 | 1,040 | 1,040 | 1,021 | 1,028 | 355,100 | 1,028 |
| 2023-12-06 | 1,026 | 1,035 | 1,025 | 1,032 | 237,900 | 1,032 |
| 2023-12-05 | 1,036 | 1,045 | 1,027 | 1,027 | 233,800 | 1,027 |
| 2023-12-04 | 1,033 | 1,061 | 1,030 | 1,046 | 316,100 | 1,046 |
| 2023-12-01 | 1,049 | 1,049 | 1,029 | 1,032 | 254,200 | 1,032 |
| 2023-11-30 | 1,041 | 1,048 | 1,031 | 1,043 | 233,900 | 1,043 |
| 2023-11-29 | 1,053 | 1,064 | 1,040 | 1,040 | 230,400 | 1,040 |
| 2023-11-28 | 1,069 | 1,078 | 1,050 | 1,058 | 247,600 | 1,058 |
| 2023-11-27 | 1,080 | 1,084 | 1,051 | 1,064 | 221,200 | 1,064 |
| 2023-11-24 | 1,094 | 1,103 | 1,075 | 1,084 | 299,900 | 1,084 |
| 2023-11-22 | 1,083 | 1,094 | 1,076 | 1,083 | 268,100 | 1,083 |
| 2023-11-21 | 1,075 | 1,087 | 1,066 | 1,078 | 241,100 | 1,078 |
| 2023-11-20 | 1,063 | 1,074 | 1,058 | 1,070 | 265,600 | 1,070 |
| 2023-11-17 | 1,035 | 1,058 | 1,035 | 1,058 | 286,400 | 1,058 |
| 2023-11-16 | 1,059 | 1,059 | 1,031 | 1,039 | 245,100 | 1,039 |
| 2023-11-15 | 1,058 | 1,073 | 1,053 | 1,060 | 309,500 | 1,060 |
| 2023-11-14 | 1,064 | 1,068 | 1,049 | 1,052 | 218,100 | 1,052 |
| 2023-11-13 | 1,056 | 1,061 | 1,037 | 1,050 | 233,600 | 1,050 |
| 2023-11-10 | 1,022 | 1,055 | 1,016 | 1,050 | 321,600 | 1,050 |
| 2023-11-09 | 1,024 | 1,030 | 1,014 | 1,027 | 280,800 | 1,027 |
| 2023-11-08 | 1,025 | 1,037 | 1,012 | 1,012 | 344,100 | 1,012 |
| 2023-11-07 | 1,049 | 1,049 | 1,025 | 1,029 | 294,300 | 1,029 |
| 2023-11-06 | 1,055 | 1,070 | 1,046 | 1,049 | 459,800 | 1,049 |
| 2023-11-02 | 1,065 | 1,074 | 1,036 | 1,041 | 304,400 | 1,041 |
| 2023-11-01 | 1,084 | 1,090 | 1,057 | 1,057 | 470,000 | 1,057 |
| 2023-10-31 | 1,022 | 1,069 | 1,003 | 1,066 | 441,200 | 1,066 |
| 2023-10-30 | 1,049 | 1,055 | 1,021 | 1,022 | 467,900 | 1,022 |
| 2023-10-27 | 1,056 | 1,061 | 1,037 | 1,054 | 331,500 | 1,054 |
| 2023-10-26 | 1,041 | 1,060 | 1,038 | 1,055 | 392,000 | 1,055 |
| 2023-10-25 | 1,042 | 1,072 | 1,038 | 1,059 | 558,200 | 1,059 |
| 2023-10-24 | 1,020 | 1,046 | 995 | 1,040 | 668,300 | 1,040 |
| 2023-10-23 | 1,001 | 1,015 | 998 | 999 | 413,600 | 999 |
| 2023-10-20 | 1,020 | 1,025 | 997 | 1,009 | 652,200 | 1,009 |
| 2023-10-19 | 1,041 | 1,046 | 1,014 | 1,029 | 547,100 | 1,029 |
| 2023-10-18 | 1,055 | 1,059 | 1,026 | 1,056 | 563,500 | 1,056 |
| 2023-10-17 | 1,057 | 1,079 | 1,055 | 1,063 | 556,600 | 1,063 |
| 2023-10-16 | 1,077 | 1,077 | 1,044 | 1,050 | 970,200 | 1,050 |
| 2023-10-13 | 1,061 | 1,114 | 1,057 | 1,111 | 1,704,100 | 1,111 |
| 2023-10-12 | 1,020 | 1,103 | 1,013 | 1,053 | 3,099,200 | 1,053 |
| 2023-10-11 | 1,174 | 1,191 | 1,147 | 1,152 | 1,312,400 | 1,152 |
| 2023-10-10 | 1,180 | 1,190 | 1,131 | 1,152 | 854,000 | 1,152 |
| 2023-10-06 | 1,143 | 1,161 | 1,135 | 1,150 | 829,300 | 1,150 |
| 2023-10-05 | 1,107 | 1,132 | 1,094 | 1,125 | 1,227,400 | 1,125 |
| 2023-10-04 | 1,098 | 1,107 | 1,077 | 1,085 | 1,170,200 | 1,085 |
| 2023-10-03 | 1,142 | 1,150 | 1,111 | 1,117 | 750,600 | 1,117 |
| 2023-10-02 | 1,175 | 1,176 | 1,143 | 1,145 | 631,600 | 1,145 |
| 2023-09-29 | 1,206 | 1,226 | 1,174 | 1,175 | 758,300 | 1,175 |
| 2023-09-28 | 1,207 | 1,214 | 1,178 | 1,185 | 704,500 | 1,185 |
| 2023-09-27 | 1,220 | 1,225 | 1,202 | 1,219 | 401,700 | 1,219 |
| 2023-09-26 | 1,246 | 1,247 | 1,217 | 1,221 | 335,100 | 1,221 |
| 2023-09-25 | 1,237 | 1,257 | 1,221 | 1,238 | 382,400 | 1,238 |
| 2023-09-22 | 1,222 | 1,258 | 1,214 | 1,238 | 560,100 | 1,238 |
| 2023-09-21 | 1,236 | 1,245 | 1,214 | 1,226 | 562,700 | 1,226 |
| 2023-09-20 | 1,250 | 1,269 | 1,238 | 1,245 | 536,300 | 1,245 |
| 2023-09-19 | 1,283 | 1,284 | 1,248 | 1,260 | 529,200 | 1,260 |
| 2023-09-15 | 1,326 | 1,326 | 1,288 | 1,298 | 593,700 | 1,298 |
| 2023-09-14 | 1,320 | 1,334 | 1,304 | 1,312 | 371,500 | 1,312 |
| 2023-09-13 | 1,331 | 1,340 | 1,314 | 1,316 | 415,800 | 1,316 |
| 2023-09-12 | 1,355 | 1,365 | 1,334 | 1,338 | 330,000 | 1,338 |
| 2023-09-11 | 1,355 | 1,360 | 1,336 | 1,349 | 235,600 | 1,349 |
| 2023-09-08 | 1,354 | 1,364 | 1,322 | 1,355 | 729,800 | 1,355 |
| 2023-09-07 | 1,372 | 1,381 | 1,325 | 1,346 | 891,100 | 1,346 |
| 2023-09-06 | 1,366 | 1,394 | 1,352 | 1,390 | 689,600 | 1,390 |
| 2023-09-05 | 1,408 | 1,414 | 1,390 | 1,396 | 438,800 | 1,396 |
| 2023-09-04 | 1,385 | 1,415 | 1,374 | 1,413 | 690,600 | 1,413 |
| 2023-09-01 | 1,344 | 1,391 | 1,336 | 1,369 | 910,500 | 1,369 |
| 2023-08-31 | 1,300 | 1,346 | 1,298 | 1,337 | 1,175,600 | 1,337 |
| 2023-08-30 | 1,280 | 1,293 | 1,247 | 1,291 | 1,548,800 | 1,291 |
| 2023-08-29 | 1,256 | 1,281 | 1,256 | 1,280 | 1,878,900 | 1,280 |
| 2023-08-28 | 1,258 | 1,267 | 1,236 | 1,250 | 815,700 | 1,250 |
| 2023-08-25 | 1,233 | 1,259 | 1,224 | 1,249 | 664,900 | 1,249 |
| 2023-08-24 | 1,264 | 1,264 | 1,236 | 1,240 | 661,400 | 1,240 |
| 2023-08-23 | 1,212 | 1,263 | 1,206 | 1,260 | 758,500 | 1,260 |
| 2023-08-22 | 1,236 | 1,247 | 1,222 | 1,225 | 671,100 | 1,225 |
| 2023-08-21 | 1,220 | 1,257 | 1,217 | 1,248 | 1,135,800 | 1,248 |
| 2023-08-18 | 1,287 | 1,293 | 1,232 | 1,241 | 916,000 | 1,241 |
| 2023-08-17 | 1,315 | 1,351 | 1,289 | 1,306 | 765,500 | 1,306 |
| 2023-08-16 | 1,321 | 1,322 | 1,298 | 1,311 | 469,500 | 1,311 |
| 2023-08-15 | 1,307 | 1,328 | 1,278 | 1,326 | 659,700 | 1,326 |
| 2023-08-14 | 1,280 | 1,305 | 1,274 | 1,290 | 714,200 | 1,290 |
| 2023-08-10 | 1,241 | 1,270 | 1,236 | 1,263 | 908,700 | 1,263 |
| 2023-08-09 | 1,232 | 1,263 | 1,231 | 1,240 | 600,100 | 1,240 |
| 2023-08-08 | 1,215 | 1,247 | 1,201 | 1,236 | 726,300 | 1,236 |
| 2023-08-07 | 1,187 | 1,203 | 1,179 | 1,203 | 413,600 | 1,203 |
| 2023-08-04 | 1,203 | 1,204 | 1,186 | 1,203 | 245,700 | 1,203 |
| 2023-08-03 | 1,203 | 1,218 | 1,187 | 1,198 | 456,900 | 1,198 |
| 2023-08-02 | 1,222 | 1,234 | 1,201 | 1,214 | 564,700 | 1,214 |
| 2023-08-01 | 1,198 | 1,226 | 1,191 | 1,225 | 642,300 | 1,225 |
| 2023-07-31 | 1,155 | 1,187 | 1,149 | 1,182 | 794,300 | 1,182 |
| 2023-07-28 | 1,107 | 1,146 | 1,101 | 1,145 | 749,400 | 1,145 |
| 2023-07-27 | 1,080 | 1,115 | 1,080 | 1,113 | 552,300 | 1,113 |
| 2023-07-26 | 1,075 | 1,082 | 1,064 | 1,080 | 381,500 | 1,080 |
| 2023-07-25 | 1,095 | 1,104 | 1,083 | 1,087 | 463,200 | 1,087 |
| 2023-07-24 | 1,121 | 1,139 | 1,105 | 1,110 | 623,300 | 1,110 |
| 2023-07-21 | 1,140 | 1,144 | 1,113 | 1,124 | 427,100 | 1,124 |
| 2023-07-20 | 1,111 | 1,131 | 1,109 | 1,129 | 476,100 | 1,129 |
| 2023-07-19 | 1,100 | 1,120 | 1,091 | 1,112 | 493,700 | 1,112 |
| 2023-07-18 | 1,134 | 1,135 | 1,096 | 1,100 | 773,400 | 1,100 |
| 2023-07-14 | 1,076 | 1,138 | 1,075 | 1,118 | 1,361,300 | 1,118 |
| 2023-07-13 | 1,090 | 1,098 | 1,063 | 1,071 | 1,320,700 | 1,071 |
| 2023-07-12 | 1,200 | 1,250 | 1,100 | 1,102 | 3,280,900 | 1,102 |
| 2023-07-11 | 1,181 | 1,209 | 1,176 | 1,187 | 1,403,700 | 1,187 |
| 2023-07-10 | 1,148 | 1,153 | 1,131 | 1,152 | 637,900 | 1,152 |
| 2023-07-07 | 1,136 | 1,172 | 1,131 | 1,158 | 513,100 | 1,158 |
| 2023-07-06 | 1,160 | 1,178 | 1,145 | 1,152 | 342,700 | 1,152 |
| 2023-07-05 | 1,195 | 1,195 | 1,163 | 1,170 | 537,400 | 1,170 |
| 2023-07-04 | 1,198 | 1,212 | 1,195 | 1,205 | 294,400 | 1,205 |
| 2023-07-03 | 1,211 | 1,221 | 1,194 | 1,194 | 349,800 | 1,194 |
| 2023-06-30 | 1,222 | 1,222 | 1,186 | 1,203 | 542,100 | 1,203 |
| 2023-06-29 | 1,233 | 1,261 | 1,216 | 1,227 | 393,500 | 1,227 |
| 2023-06-28 | 1,205 | 1,227 | 1,198 | 1,225 | 319,600 | 1,225 |
| 2023-06-27 | 1,196 | 1,203 | 1,165 | 1,199 | 531,500 | 1,199 |
| 2023-06-26 | 1,237 | 1,237 | 1,206 | 1,214 | 350,800 | 1,214 |
| 2023-06-23 | 1,280 | 1,284 | 1,227 | 1,242 | 431,100 | 1,242 |
| 2023-06-22 | 1,275 | 1,280 | 1,263 | 1,271 | 289,700 | 1,271 |
| 2023-06-21 | 1,249 | 1,272 | 1,248 | 1,261 | 258,400 | 1,261 |
| 2023-06-20 | 1,241 | 1,265 | 1,236 | 1,245 | 363,200 | 1,245 |
| 2023-06-19 | 1,231 | 1,242 | 1,206 | 1,242 | 362,400 | 1,242 |
| 2023-06-16 | 1,179 | 1,230 | 1,168 | 1,223 | 647,800 | 1,223 |
| 2023-06-15 | 1,192 | 1,193 | 1,168 | 1,182 | 264,600 | 1,182 |
| 2023-06-14 | 1,189 | 1,196 | 1,181 | 1,193 | 217,200 | 1,193 |
| 2023-06-13 | 1,190 | 1,191 | 1,167 | 1,184 | 364,500 | 1,184 |
| 2023-06-12 | 1,188 | 1,210 | 1,168 | 1,182 | 473,700 | 1,182 |
| 2023-06-09 | 1,161 | 1,179 | 1,147 | 1,173 | 453,800 | 1,173 |
| 2023-06-08 | 1,160 | 1,168 | 1,145 | 1,148 | 332,800 | 1,148 |
| 2023-06-07 | 1,173 | 1,190 | 1,146 | 1,157 | 435,200 | 1,157 |
| 2023-06-06 | 1,154 | 1,179 | 1,145 | 1,173 | 495,600 | 1,173 |
| 2023-06-05 | 1,149 | 1,163 | 1,140 | 1,163 | 428,400 | 1,163 |
| 2023-06-02 | 1,136 | 1,137 | 1,116 | 1,128 | 276,300 | 1,128 |
| 2023-06-01 | 1,124 | 1,135 | 1,119 | 1,131 | 238,900 | 1,131 |
| 2023-05-31 | 1,111 | 1,139 | 1,108 | 1,136 | 371,100 | 1,136 |
| 2023-05-30 | 1,145 | 1,149 | 1,112 | 1,122 | 259,600 | 1,122 |
| 2023-05-29 | 1,138 | 1,145 | 1,120 | 1,142 | 236,400 | 1,142 |
| 2023-05-26 | 1,140 | 1,148 | 1,125 | 1,128 | 296,600 | 1,128 |
| 2023-05-25 | 1,112 | 1,140 | 1,111 | 1,139 | 357,800 | 1,139 |
| 2023-05-24 | 1,130 | 1,143 | 1,111 | 1,112 | 361,900 | 1,112 |
| 2023-05-23 | 1,150 | 1,163 | 1,124 | 1,136 | 395,200 | 1,136 |
| 2023-05-22 | 1,130 | 1,151 | 1,117 | 1,149 | 253,300 | 1,149 |
| 2023-05-19 | 1,162 | 1,163 | 1,135 | 1,135 | 345,200 | 1,135 |
| 2023-05-18 | 1,186 | 1,186 | 1,146 | 1,164 | 379,700 | 1,164 |
| 2023-05-17 | 1,147 | 1,181 | 1,142 | 1,174 | 436,100 | 1,174 |
| 2023-05-16 | 1,130 | 1,148 | 1,118 | 1,147 | 297,600 | 1,147 |
| 2023-05-15 | 1,138 | 1,138 | 1,120 | 1,133 | 269,000 | 1,133 |
| 2023-05-12 | 1,118 | 1,131 | 1,113 | 1,126 | 340,200 | 1,126 |
| 2023-05-11 | 1,111 | 1,127 | 1,098 | 1,125 | 402,000 | 1,125 |
| 2023-05-10 | 1,128 | 1,143 | 1,120 | 1,120 | 413,100 | 1,120 |
| 2023-05-09 | 1,120 | 1,123 | 1,106 | 1,111 | 444,400 | 1,111 |
| 2023-05-08 | 1,142 | 1,147 | 1,105 | 1,106 | 597,400 | 1,106 |
| 2023-05-02 | 1,143 | 1,152 | 1,132 | 1,150 | 231,600 | 1,150 |
| 2023-05-01 | 1,150 | 1,155 | 1,123 | 1,143 | 380,400 | 1,143 |
| 2023-04-28 | 1,155 | 1,166 | 1,136 | 1,147 | 381,700 | 1,147 |
| 2023-04-27 | 1,161 | 1,170 | 1,149 | 1,153 | 544,800 | 1,153 |
| 2023-04-26 | 1,175 | 1,193 | 1,160 | 1,178 | 788,100 | 1,178 |
| 2023-04-25 | 1,170 | 1,186 | 1,168 | 1,175 | 586,100 | 1,175 |
| 2023-04-24 | 1,142 | 1,184 | 1,140 | 1,164 | 492,200 | 1,164 |
| 2023-04-21 | 1,172 | 1,176 | 1,144 | 1,146 | 682,200 | 1,146 |
| 2023-04-20 | 1,148 | 1,191 | 1,148 | 1,178 | 801,500 | 1,178 |
| 2023-04-19 | 1,143 | 1,154 | 1,130 | 1,148 | 529,400 | 1,148 |
| 2023-04-18 | 1,097 | 1,136 | 1,087 | 1,136 | 804,100 | 1,136 |
| 2023-04-17 | 1,111 | 1,114 | 1,088 | 1,103 | 792,600 | 1,103 |
| 2023-04-14 | 1,107 | 1,126 | 1,082 | 1,101 | 1,202,800 | 1,101 |
| 2023-04-13 | 1,123 | 1,175 | 1,108 | 1,112 | 3,146,400 | 1,112 |
| 2023-04-12 | 1,050 | 1,126 | 1,050 | 1,126 | 2,709,000 | 1,126 |
| 2023-04-11 | 967 | 980 | 962 | 976 | 656,100 | 976 |
| 2023-04-10 | 947 | 966 | 945 | 959 | 396,800 | 959 |
| 2023-04-07 | 934 | 954 | 933 | 939 | 321,800 | 939 |
| 2023-04-06 | 920 | 936 | 917 | 934 | 400,500 | 934 |
| 2023-04-05 | 943 | 953 | 928 | 929 | 390,700 | 929 |
| 2023-04-04 | 966 | 966 | 939 | 951 | 706,800 | 951 |
| 2023-04-03 | 974 | 985 | 968 | 968 | 404,700 | 968 |
| 2023-03-31 | 980 | 983 | 953 | 961 | 550,400 | 961 |
| 2023-03-30 | 970 | 974 | 957 | 970 | 375,100 | 970 |
| 2023-03-29 | 935 | 966 | 934 | 959 | 662,400 | 959 |
| 2023-03-28 | 936 | 938 | 922 | 925 | 320,500 | 925 |
| 2023-03-27 | 928 | 936 | 922 | 928 | 345,500 | 928 |
| 2023-03-24 | 924 | 934 | 912 | 920 | 340,800 | 920 |
| 2023-03-23 | 913 | 934 | 913 | 929 | 262,900 | 929 |
| 2023-03-22 | 934 | 939 | 920 | 921 | 281,100 | 921 |
| 2023-03-20 | 940 | 942 | 910 | 910 | 346,100 | 910 |
| 2023-03-17 | 935 | 954 | 935 | 946 | 359,700 | 946 |
| 2023-03-16 | 921 | 931 | 904 | 926 | 433,300 | 926 |
| 2023-03-15 | 938 | 954 | 935 | 941 | 420,400 | 941 |
| 2023-03-14 | 935 | 936 | 911 | 925 | 517,600 | 925 |
| 2023-03-13 | 929 | 948 | 928 | 943 | 387,000 | 943 |
| 2023-03-10 | 951 | 954 | 938 | 944 | 475,400 | 944 |
| 2023-03-09 | 965 | 966 | 952 | 960 | 348,100 | 960 |
| 2023-03-08 | 952 | 966 | 950 | 959 | 246,200 | 959 |
| 2023-03-07 | 960 | 978 | 950 | 956 | 442,600 | 956 |
| 2023-03-06 | 955 | 961 | 941 | 959 | 429,600 | 959 |
| 2023-03-03 | 944 | 952 | 938 | 948 | 409,700 | 948 |
| 2023-03-02 | 939 | 941 | 926 | 935 | 301,500 | 935 |
| 2023-03-01 | 940 | 945 | 928 | 935 | 405,400 | 935 |
| 2023-02-28 | 919 | 959 | 916 | 935 | 958,000 | 935 |
| 2023-02-27 | 906 | 923 | 890 | 910 | 1,065,100 | 910 |
| 2023-02-24 | 895 | 895 | 876 | 884 | 349,100 | 884 |
| 2023-02-22 | 899 | 903 | 884 | 890 | 456,700 | 890 |
| 2023-02-21 | 925 | 927 | 903 | 904 | 378,700 | 904 |
| 2023-02-20 | 911 | 929 | 905 | 919 | 357,100 | 919 |
| 2023-02-17 | 907 | 912 | 901 | 908 | 179,600 | 908 |
| 2023-02-16 | 908 | 918 | 905 | 907 | 197,400 | 907 |
| 2023-02-15 | 914 | 914 | 899 | 905 | 223,400 | 905 |
| 2023-02-14 | 916 | 917 | 900 | 905 | 275,200 | 905 |
| 2023-02-13 | 907 | 912 | 900 | 908 | 200,900 | 908 |
| 2023-02-10 | 905 | 913 | 898 | 905 | 347,800 | 905 |
| 2023-02-09 | 913 | 924 | 906 | 910 | 222,900 | 910 |
| 2023-02-08 | 916 | 922 | 900 | 920 | 376,500 | 920 |
| 2023-02-07 | 926 | 927 | 908 | 912 | 371,700 | 912 |
| 2023-02-06 | 927 | 928 | 910 | 920 | 400,100 | 920 |
| 2023-02-03 | 918 | 919 | 904 | 914 | 596,200 | 914 |
| 2023-02-02 | 939 | 950 | 921 | 932 | 530,300 | 932 |
| 2023-02-01 | 933 | 949 | 925 | 939 | 453,600 | 939 |
| 2023-01-31 | 922 | 942 | 921 | 939 | 501,500 | 939 |
| 2023-01-30 | 932 | 948 | 919 | 926 | 728,000 | 926 |
| 2023-01-27 | 892 | 943 | 887 | 926 | 934,700 | 926 |
| 2023-01-26 | 900 | 916 | 886 | 894 | 837,500 | 894 |
| 2023-01-25 | 868 | 920 | 865 | 900 | 1,490,900 | 900 |
| 2023-01-24 | 865 | 869 | 856 | 860 | 709,700 | 860 |
| 2023-01-23 | 875 | 877 | 856 | 873 | 531,200 | 873 |
| 2023-01-20 | 850 | 871 | 841 | 871 | 815,100 | 871 |
| 2023-01-19 | 836 | 866 | 833 | 849 | 886,000 | 849 |
| 2023-01-18 | 811 | 864 | 803 | 843 | 1,144,800 | 843 |
| 2023-01-17 | 812 | 821 | 806 | 812 | 867,900 | 812 |
| 2023-01-16 | 846 | 852 | 809 | 812 | 1,129,100 | 812 |
| 2023-01-13 | 850 | 881 | 843 | 860 | 1,662,100 | 860 |
| 2023-01-12 | 882 | 926 | 843 | 854 | 3,772,800 | 854 |
| 2023-01-11 | 995 | 1,007 | 977 | 1,000 | 980,500 | 1,000 |
| 2023-01-10 | 966 | 995 | 961 | 979 | 697,500 | 979 |
| 2023-01-06 | 946 | 962 | 937 | 958 | 449,600 | 958 |
| 2023-01-05 | 968 | 972 | 943 | 950 | 443,000 | 950 |
| 2023-01-04 | 991 | 1,001 | 961 | 973 | 680,700 | 973 |
分割・併合履歴 ： [2020-02-27]1株→2.109株 [2018-05-29]1株→4株 [2014-08-27]1株→2株 [2011-08-29]1株→400株
