4996 クミアイ化学工業(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 | 790 | 808 | 790 | 807 | 1,223,200 | 807 |
| 2023-12-28 | 774 | 790 | 770 | 788 | 790,400 | 788 |
| 2023-12-27 | 764 | 775 | 759 | 775 | 1,177,400 | 775 |
| 2023-12-26 | 773 | 776 | 759 | 763 | 1,385,100 | 763 |
| 2023-12-25 | 790 | 791 | 771 | 771 | 853,300 | 771 |
| 2023-12-22 | 775 | 787 | 769 | 780 | 1,230,900 | 780 |
| 2023-12-21 | 785 | 786 | 769 | 776 | 1,507,800 | 776 |
| 2023-12-20 | 793 | 804 | 787 | 788 | 1,478,300 | 788 |
| 2023-12-19 | 785 | 794 | 776 | 794 | 1,817,400 | 794 |
| 2023-12-18 | 815 | 829 | 787 | 788 | 2,496,800 | 788 |
| 2023-12-15 | 799 | 823 | 773 | 809 | 6,103,500 | 809 |
| 2023-12-14 | 1,027 | 1,027 | 995 | 1,000 | 891,200 | 1,000 |
| 2023-12-13 | 1,029 | 1,030 | 1,016 | 1,025 | 636,700 | 1,025 |
| 2023-12-12 | 1,044 | 1,044 | 1,022 | 1,026 | 482,300 | 1,026 |
| 2023-12-11 | 1,031 | 1,039 | 1,023 | 1,036 | 668,400 | 1,036 |
| 2023-12-08 | 1,016 | 1,024 | 1,012 | 1,016 | 1,115,200 | 1,016 |
| 2023-12-07 | 1,042 | 1,042 | 1,016 | 1,022 | 1,024,800 | 1,022 |
| 2023-12-06 | 1,033 | 1,048 | 1,030 | 1,047 | 881,900 | 1,047 |
| 2023-12-05 | 1,034 | 1,041 | 1,028 | 1,030 | 1,004,400 | 1,030 |
| 2023-12-04 | 1,030 | 1,047 | 1,015 | 1,035 | 2,276,100 | 1,035 |
| 2023-12-01 | 1,097 | 1,098 | 1,082 | 1,084 | 385,600 | 1,084 |
| 2023-11-30 | 1,085 | 1,090 | 1,079 | 1,089 | 424,000 | 1,089 |
| 2023-11-29 | 1,094 | 1,099 | 1,087 | 1,088 | 372,400 | 1,088 |
| 2023-11-28 | 1,099 | 1,103 | 1,095 | 1,098 | 258,400 | 1,098 |
| 2023-11-27 | 1,124 | 1,124 | 1,093 | 1,094 | 593,300 | 1,094 |
| 2023-11-24 | 1,119 | 1,127 | 1,112 | 1,114 | 365,900 | 1,114 |
| 2023-11-22 | 1,105 | 1,119 | 1,104 | 1,114 | 207,500 | 1,114 |
| 2023-11-21 | 1,100 | 1,109 | 1,097 | 1,105 | 320,300 | 1,105 |
| 2023-11-20 | 1,122 | 1,130 | 1,102 | 1,102 | 451,100 | 1,102 |
| 2023-11-17 | 1,106 | 1,123 | 1,104 | 1,122 | 511,100 | 1,122 |
| 2023-11-16 | 1,110 | 1,118 | 1,097 | 1,100 | 347,800 | 1,100 |
| 2023-11-15 | 1,113 | 1,122 | 1,108 | 1,117 | 506,700 | 1,117 |
| 2023-11-14 | 1,110 | 1,114 | 1,100 | 1,108 | 398,400 | 1,108 |
| 2023-11-13 | 1,115 | 1,116 | 1,093 | 1,100 | 247,700 | 1,100 |
| 2023-11-10 | 1,095 | 1,110 | 1,090 | 1,110 | 257,700 | 1,110 |
| 2023-11-09 | 1,089 | 1,108 | 1,089 | 1,105 | 429,200 | 1,105 |
| 2023-11-08 | 1,102 | 1,106 | 1,076 | 1,083 | 632,900 | 1,083 |
| 2023-11-07 | 1,113 | 1,115 | 1,101 | 1,106 | 370,900 | 1,106 |
| 2023-11-06 | 1,113 | 1,119 | 1,102 | 1,115 | 720,200 | 1,115 |
| 2023-11-02 | 1,120 | 1,121 | 1,089 | 1,094 | 563,900 | 1,094 |
| 2023-11-01 | 1,097 | 1,120 | 1,095 | 1,120 | 976,100 | 1,120 |
| 2023-10-31 | 1,053 | 1,092 | 1,053 | 1,092 | 852,900 | 1,092 |
| 2023-10-30 | 1,060 | 1,069 | 1,050 | 1,053 | 1,737,300 | 1,053 |
| 2023-10-27 | 1,097 | 1,110 | 1,095 | 1,110 | 2,156,900 | 1,110 |
| 2023-10-26 | 1,099 | 1,113 | 1,086 | 1,088 | 939,100 | 1,088 |
| 2023-10-25 | 1,135 | 1,135 | 1,103 | 1,104 | 690,600 | 1,104 |
| 2023-10-24 | 1,123 | 1,127 | 1,094 | 1,120 | 927,500 | 1,120 |
| 2023-10-23 | 1,146 | 1,146 | 1,125 | 1,125 | 739,300 | 1,125 |
| 2023-10-20 | 1,162 | 1,162 | 1,141 | 1,149 | 700,200 | 1,149 |
| 2023-10-19 | 1,143 | 1,162 | 1,138 | 1,151 | 866,500 | 1,151 |
| 2023-10-18 | 1,128 | 1,151 | 1,125 | 1,151 | 1,034,600 | 1,151 |
| 2023-10-17 | 1,120 | 1,132 | 1,110 | 1,124 | 491,100 | 1,124 |
| 2023-10-16 | 1,111 | 1,116 | 1,090 | 1,104 | 694,800 | 1,104 |
| 2023-10-13 | 1,133 | 1,135 | 1,114 | 1,115 | 446,000 | 1,115 |
| 2023-10-12 | 1,121 | 1,136 | 1,118 | 1,135 | 637,200 | 1,135 |
| 2023-10-11 | 1,128 | 1,129 | 1,117 | 1,125 | 543,400 | 1,125 |
| 2023-10-10 | 1,100 | 1,126 | 1,098 | 1,123 | 753,600 | 1,123 |
| 2023-10-06 | 1,077 | 1,095 | 1,073 | 1,094 | 573,000 | 1,094 |
| 2023-10-05 | 1,059 | 1,082 | 1,053 | 1,080 | 619,300 | 1,080 |
| 2023-10-04 | 1,061 | 1,066 | 1,046 | 1,049 | 914,700 | 1,049 |
| 2023-10-03 | 1,107 | 1,107 | 1,072 | 1,075 | 934,000 | 1,075 |
| 2023-10-02 | 1,122 | 1,137 | 1,104 | 1,106 | 928,900 | 1,106 |
| 2023-09-29 | 1,131 | 1,134 | 1,102 | 1,108 | 725,000 | 1,108 |
| 2023-09-28 | 1,128 | 1,144 | 1,121 | 1,126 | 842,700 | 1,126 |
| 2023-09-27 | 1,125 | 1,128 | 1,107 | 1,128 | 568,000 | 1,128 |
| 2023-09-26 | 1,131 | 1,135 | 1,117 | 1,126 | 319,500 | 1,126 |
| 2023-09-25 | 1,126 | 1,142 | 1,120 | 1,131 | 473,100 | 1,131 |
| 2023-09-22 | 1,105 | 1,114 | 1,093 | 1,111 | 523,800 | 1,111 |
| 2023-09-21 | 1,119 | 1,125 | 1,109 | 1,112 | 413,500 | 1,112 |
| 2023-09-20 | 1,136 | 1,146 | 1,109 | 1,111 | 802,300 | 1,111 |
| 2023-09-19 | 1,121 | 1,137 | 1,116 | 1,133 | 994,800 | 1,133 |
| 2023-09-15 | 1,080 | 1,105 | 1,076 | 1,093 | 1,306,800 | 1,093 |
| 2023-09-14 | 1,069 | 1,071 | 1,051 | 1,069 | 886,900 | 1,069 |
| 2023-09-13 | 1,075 | 1,075 | 1,048 | 1,051 | 864,300 | 1,051 |
| 2023-09-12 | 1,050 | 1,062 | 1,040 | 1,062 | 1,177,800 | 1,062 |
| 2023-09-11 | 1,025 | 1,060 | 1,022 | 1,048 | 2,594,100 | 1,048 |
| 2023-09-08 | 1,150 | 1,157 | 1,128 | 1,137 | 885,100 | 1,137 |
| 2023-09-07 | 1,159 | 1,173 | 1,150 | 1,162 | 391,700 | 1,162 |
| 2023-09-06 | 1,162 | 1,176 | 1,155 | 1,161 | 468,600 | 1,161 |
| 2023-09-05 | 1,175 | 1,178 | 1,158 | 1,164 | 435,400 | 1,164 |
| 2023-09-04 | 1,151 | 1,169 | 1,142 | 1,169 | 658,400 | 1,169 |
| 2023-09-01 | 1,126 | 1,146 | 1,125 | 1,146 | 415,500 | 1,146 |
| 2023-08-31 | 1,116 | 1,137 | 1,113 | 1,125 | 391,600 | 1,125 |
| 2023-08-30 | 1,115 | 1,121 | 1,103 | 1,111 | 390,400 | 1,111 |
| 2023-08-29 | 1,104 | 1,111 | 1,098 | 1,110 | 290,400 | 1,110 |
| 2023-08-28 | 1,090 | 1,103 | 1,087 | 1,103 | 315,500 | 1,103 |
| 2023-08-25 | 1,079 | 1,089 | 1,068 | 1,079 | 362,400 | 1,079 |
| 2023-08-24 | 1,086 | 1,090 | 1,079 | 1,080 | 345,500 | 1,080 |
| 2023-08-23 | 1,077 | 1,092 | 1,071 | 1,090 | 273,100 | 1,090 |
| 2023-08-22 | 1,079 | 1,079 | 1,063 | 1,079 | 307,400 | 1,079 |
| 2023-08-21 | 1,054 | 1,077 | 1,053 | 1,075 | 313,700 | 1,075 |
| 2023-08-18 | 1,050 | 1,056 | 1,043 | 1,054 | 228,100 | 1,054 |
| 2023-08-17 | 1,048 | 1,056 | 1,039 | 1,054 | 267,200 | 1,054 |
| 2023-08-16 | 1,051 | 1,061 | 1,047 | 1,048 | 238,700 | 1,048 |
| 2023-08-15 | 1,068 | 1,069 | 1,058 | 1,061 | 176,300 | 1,061 |
| 2023-08-14 | 1,054 | 1,063 | 1,048 | 1,059 | 164,000 | 1,059 |
| 2023-08-10 | 1,042 | 1,058 | 1,034 | 1,058 | 180,300 | 1,058 |
| 2023-08-09 | 1,043 | 1,048 | 1,035 | 1,038 | 250,300 | 1,038 |
| 2023-08-08 | 1,056 | 1,062 | 1,046 | 1,048 | 216,100 | 1,048 |
| 2023-08-07 | 1,034 | 1,058 | 1,034 | 1,058 | 418,700 | 1,058 |
| 2023-08-04 | 1,020 | 1,034 | 1,020 | 1,025 | 292,300 | 1,025 |
| 2023-08-03 | 1,039 | 1,039 | 1,017 | 1,021 | 613,000 | 1,021 |
| 2023-08-02 | 1,064 | 1,074 | 1,056 | 1,059 | 202,800 | 1,059 |
| 2023-08-01 | 1,073 | 1,075 | 1,066 | 1,071 | 155,500 | 1,071 |
| 2023-07-31 | 1,075 | 1,077 | 1,061 | 1,066 | 278,600 | 1,066 |
| 2023-07-28 | 1,058 | 1,069 | 1,051 | 1,065 | 240,200 | 1,065 |
| 2023-07-27 | 1,065 | 1,068 | 1,059 | 1,067 | 173,200 | 1,067 |
| 2023-07-26 | 1,080 | 1,080 | 1,064 | 1,067 | 251,000 | 1,067 |
| 2023-07-25 | 1,079 | 1,083 | 1,065 | 1,082 | 279,400 | 1,082 |
| 2023-07-24 | 1,074 | 1,077 | 1,059 | 1,064 | 244,000 | 1,064 |
| 2023-07-21 | 1,060 | 1,073 | 1,056 | 1,069 | 287,000 | 1,069 |
| 2023-07-20 | 1,089 | 1,090 | 1,066 | 1,066 | 197,600 | 1,066 |
| 2023-07-19 | 1,087 | 1,092 | 1,071 | 1,080 | 243,500 | 1,080 |
| 2023-07-18 | 1,063 | 1,075 | 1,061 | 1,075 | 273,900 | 1,075 |
| 2023-07-14 | 1,044 | 1,048 | 1,031 | 1,040 | 198,900 | 1,040 |
| 2023-07-13 | 1,036 | 1,047 | 1,031 | 1,046 | 276,500 | 1,046 |
| 2023-07-12 | 1,064 | 1,064 | 1,024 | 1,025 | 525,200 | 1,025 |
| 2023-07-11 | 1,085 | 1,091 | 1,057 | 1,060 | 268,400 | 1,060 |
| 2023-07-10 | 1,084 | 1,089 | 1,074 | 1,077 | 268,300 | 1,077 |
| 2023-07-07 | 1,087 | 1,105 | 1,078 | 1,079 | 365,600 | 1,079 |
| 2023-07-06 | 1,121 | 1,122 | 1,101 | 1,102 | 265,900 | 1,102 |
| 2023-07-05 | 1,118 | 1,127 | 1,112 | 1,120 | 347,200 | 1,120 |
| 2023-07-04 | 1,120 | 1,128 | 1,109 | 1,109 | 332,600 | 1,109 |
| 2023-07-03 | 1,120 | 1,140 | 1,120 | 1,128 | 310,700 | 1,128 |
| 2023-06-30 | 1,120 | 1,125 | 1,103 | 1,120 | 312,000 | 1,120 |
| 2023-06-29 | 1,128 | 1,145 | 1,112 | 1,114 | 459,200 | 1,114 |
| 2023-06-28 | 1,102 | 1,110 | 1,097 | 1,103 | 325,100 | 1,103 |
| 2023-06-27 | 1,109 | 1,110 | 1,091 | 1,097 | 199,200 | 1,097 |
| 2023-06-26 | 1,105 | 1,121 | 1,096 | 1,107 | 333,700 | 1,107 |
| 2023-06-23 | 1,125 | 1,154 | 1,092 | 1,100 | 669,600 | 1,100 |
| 2023-06-22 | 1,105 | 1,119 | 1,098 | 1,115 | 278,000 | 1,115 |
| 2023-06-21 | 1,090 | 1,115 | 1,084 | 1,104 | 398,600 | 1,104 |
| 2023-06-20 | 1,090 | 1,092 | 1,071 | 1,084 | 497,100 | 1,084 |
| 2023-06-19 | 1,130 | 1,131 | 1,090 | 1,092 | 440,900 | 1,092 |
| 2023-06-16 | 1,106 | 1,137 | 1,103 | 1,125 | 768,900 | 1,125 |
| 2023-06-15 | 1,105 | 1,105 | 1,090 | 1,094 | 361,500 | 1,094 |
| 2023-06-14 | 1,089 | 1,112 | 1,083 | 1,105 | 667,500 | 1,105 |
| 2023-06-13 | 1,124 | 1,124 | 1,089 | 1,092 | 807,800 | 1,092 |
| 2023-06-12 | 1,105 | 1,143 | 1,085 | 1,111 | 2,193,100 | 1,111 |
| 2023-06-09 | 1,034 | 1,045 | 1,027 | 1,040 | 623,300 | 1,040 |
| 2023-06-08 | 1,029 | 1,043 | 1,015 | 1,040 | 811,400 | 1,040 |
| 2023-06-07 | 1,054 | 1,071 | 1,014 | 1,030 | 2,925,200 | 1,030 |
| 2023-06-06 | 959 | 985 | 949 | 984 | 572,900 | 984 |
| 2023-06-05 | 951 | 975 | 946 | 969 | 902,300 | 969 |
| 2023-06-02 | 908 | 929 | 905 | 927 | 358,600 | 927 |
| 2023-06-01 | 894 | 913 | 894 | 910 | 362,500 | 910 |
| 2023-05-31 | 900 | 902 | 888 | 894 | 367,700 | 894 |
| 2023-05-30 | 911 | 913 | 901 | 910 | 241,900 | 910 |
| 2023-05-29 | 920 | 925 | 910 | 914 | 297,700 | 914 |
| 2023-05-26 | 938 | 938 | 910 | 912 | 256,200 | 912 |
| 2023-05-25 | 928 | 938 | 927 | 934 | 232,400 | 934 |
| 2023-05-24 | 917 | 933 | 915 | 930 | 282,000 | 930 |
| 2023-05-23 | 939 | 940 | 912 | 920 | 370,100 | 920 |
| 2023-05-22 | 926 | 940 | 921 | 939 | 337,200 | 939 |
| 2023-05-19 | 928 | 930 | 917 | 925 | 300,900 | 925 |
| 2023-05-18 | 920 | 921 | 910 | 921 | 353,700 | 921 |
| 2023-05-17 | 930 | 933 | 917 | 917 | 325,500 | 917 |
| 2023-05-16 | 922 | 929 | 906 | 929 | 353,100 | 929 |
| 2023-05-15 | 911 | 919 | 909 | 915 | 260,400 | 915 |
| 2023-05-12 | 899 | 909 | 899 | 906 | 257,700 | 906 |
| 2023-05-11 | 903 | 907 | 895 | 899 | 214,700 | 899 |
| 2023-05-10 | 924 | 925 | 905 | 909 | 235,700 | 909 |
| 2023-05-09 | 920 | 929 | 919 | 926 | 342,200 | 926 |
| 2023-05-08 | 914 | 922 | 912 | 920 | 315,400 | 920 |
| 2023-05-02 | 923 | 928 | 914 | 922 | 479,400 | 922 |
| 2023-05-01 | 906 | 920 | 905 | 918 | 521,500 | 918 |
| 2023-04-28 | 899 | 903 | 891 | 901 | 520,200 | 901 |
| 2023-04-27 | 871 | 890 | 862 | 889 | 516,700 | 889 |
| 2023-04-26 | 878 | 888 | 873 | 882 | 838,800 | 882 |
| 2023-04-25 | 898 | 899 | 888 | 889 | 328,700 | 889 |
| 2023-04-24 | 895 | 901 | 890 | 894 | 385,600 | 894 |
| 2023-04-21 | 882 | 894 | 882 | 888 | 234,400 | 888 |
| 2023-04-20 | 880 | 891 | 877 | 883 | 250,400 | 883 |
| 2023-04-19 | 883 | 884 | 876 | 883 | 315,800 | 883 |
| 2023-04-18 | 879 | 894 | 872 | 892 | 424,200 | 892 |
| 2023-04-17 | 880 | 880 | 867 | 870 | 365,800 | 870 |
| 2023-04-14 | 874 | 877 | 867 | 872 | 383,900 | 872 |
| 2023-04-13 | 855 | 871 | 850 | 868 | 469,500 | 868 |
| 2023-04-12 | 847 | 857 | 846 | 850 | 324,900 | 850 |
| 2023-04-11 | 842 | 849 | 839 | 842 | 220,200 | 842 |
| 2023-04-10 | 842 | 844 | 832 | 836 | 201,700 | 836 |
| 2023-04-07 | 827 | 836 | 827 | 832 | 227,200 | 832 |
| 2023-04-06 | 826 | 836 | 825 | 830 | 380,900 | 830 |
| 2023-04-05 | 848 | 850 | 834 | 835 | 555,300 | 835 |
| 2023-04-04 | 856 | 861 | 852 | 861 | 371,300 | 861 |
| 2023-04-03 | 858 | 861 | 852 | 861 | 313,900 | 861 |
| 2023-03-31 | 845 | 855 | 844 | 850 | 444,600 | 850 |
| 2023-03-30 | 852 | 857 | 841 | 843 | 325,600 | 843 |
| 2023-03-29 | 846 | 853 | 843 | 853 | 404,100 | 853 |
| 2023-03-28 | 846 | 846 | 828 | 840 | 363,300 | 840 |
| 2023-03-27 | 834 | 840 | 825 | 837 | 299,100 | 837 |
| 2023-03-24 | 832 | 835 | 820 | 829 | 318,600 | 829 |
| 2023-03-23 | 832 | 837 | 825 | 835 | 325,600 | 835 |
| 2023-03-22 | 846 | 849 | 838 | 846 | 235,000 | 846 |
| 2023-03-20 | 842 | 845 | 828 | 831 | 348,600 | 831 |
| 2023-03-17 | 840 | 855 | 835 | 853 | 445,000 | 853 |
| 2023-03-16 | 834 | 837 | 818 | 825 | 523,900 | 825 |
| 2023-03-15 | 857 | 866 | 849 | 857 | 493,100 | 857 |
| 2023-03-14 | 860 | 862 | 830 | 845 | 892,500 | 845 |
| 2023-03-13 | 901 | 907 | 867 | 884 | 1,353,600 | 884 |
| 2023-03-10 | 871 | 880 | 869 | 876 | 920,900 | 876 |
| 2023-03-09 | 874 | 894 | 873 | 886 | 531,600 | 886 |
| 2023-03-08 | 873 | 876 | 868 | 869 | 237,500 | 869 |
| 2023-03-07 | 880 | 890 | 871 | 876 | 540,200 | 876 |
| 2023-03-06 | 871 | 878 | 864 | 876 | 500,900 | 876 |
| 2023-03-03 | 862 | 870 | 857 | 865 | 352,100 | 865 |
| 2023-03-02 | 866 | 866 | 855 | 859 | 215,200 | 859 |
| 2023-03-01 | 861 | 865 | 855 | 861 | 218,900 | 861 |
| 2023-02-28 | 876 | 876 | 863 | 863 | 216,100 | 863 |
| 2023-02-27 | 872 | 877 | 866 | 875 | 314,800 | 875 |
| 2023-02-24 | 868 | 873 | 862 | 871 | 215,800 | 871 |
| 2023-02-22 | 867 | 869 | 859 | 862 | 234,400 | 862 |
| 2023-02-21 | 874 | 875 | 867 | 872 | 224,500 | 872 |
| 2023-02-20 | 864 | 873 | 864 | 872 | 340,300 | 872 |
| 2023-02-17 | 854 | 860 | 853 | 857 | 277,000 | 857 |
| 2023-02-16 | 858 | 861 | 854 | 857 | 209,200 | 857 |
| 2023-02-15 | 863 | 865 | 851 | 853 | 172,100 | 853 |
| 2023-02-14 | 861 | 862 | 850 | 859 | 143,500 | 859 |
| 2023-02-13 | 861 | 861 | 847 | 852 | 191,900 | 852 |
| 2023-02-10 | 860 | 865 | 856 | 856 | 154,600 | 856 |
| 2023-02-09 | 854 | 865 | 853 | 863 | 115,100 | 863 |
| 2023-02-08 | 867 | 872 | 855 | 856 | 144,200 | 856 |
| 2023-02-07 | 861 | 875 | 861 | 867 | 141,900 | 867 |
| 2023-02-06 | 864 | 867 | 857 | 863 | 180,900 | 863 |
| 2023-02-03 | 851 | 856 | 850 | 853 | 197,000 | 853 |
| 2023-02-02 | 865 | 867 | 858 | 860 | 239,000 | 860 |
| 2023-02-01 | 883 | 887 | 869 | 870 | 141,300 | 870 |
| 2023-01-31 | 874 | 885 | 874 | 878 | 179,300 | 878 |
| 2023-01-30 | 877 | 881 | 869 | 873 | 277,300 | 873 |
| 2023-01-27 | 872 | 879 | 872 | 877 | 193,800 | 877 |
| 2023-01-26 | 863 | 874 | 862 | 871 | 159,100 | 871 |
| 2023-01-25 | 864 | 864 | 855 | 860 | 153,200 | 860 |
| 2023-01-24 | 855 | 864 | 852 | 862 | 219,100 | 862 |
| 2023-01-23 | 853 | 855 | 845 | 851 | 204,000 | 851 |
| 2023-01-20 | 833 | 841 | 832 | 840 | 114,900 | 840 |
| 2023-01-19 | 839 | 842 | 833 | 836 | 163,700 | 836 |
| 2023-01-18 | 838 | 851 | 833 | 843 | 219,500 | 843 |
| 2023-01-17 | 834 | 837 | 825 | 832 | 159,700 | 832 |
| 2023-01-16 | 831 | 833 | 820 | 822 | 313,800 | 822 |
| 2023-01-13 | 840 | 846 | 833 | 836 | 294,200 | 836 |
| 2023-01-12 | 848 | 851 | 841 | 843 | 226,600 | 843 |
| 2023-01-11 | 847 | 871 | 845 | 847 | 389,100 | 847 |
| 2023-01-10 | 850 | 852 | 836 | 836 | 183,800 | 836 |
| 2023-01-06 | 838 | 848 | 835 | 840 | 904,700 | 840 |
| 2023-01-05 | 873 | 874 | 851 | 851 | 356,000 | 851 |
| 2023-01-04 | 907 | 907 | 871 | 871 | 442,300 | 871 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
