5921 川岸工業(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 | 3,215 | 3,215 | 3,165 | 3,200 | 1,500 | 3,200 |
| 2023-12-28 | 3,170 | 3,195 | 3,165 | 3,180 | 1,500 | 3,180 |
| 2023-12-27 | 3,230 | 3,230 | 3,140 | 3,175 | 1,500 | 3,175 |
| 2023-12-26 | 3,135 | 3,205 | 3,135 | 3,160 | 1,000 | 3,160 |
| 2023-12-25 | 3,190 | 3,235 | 3,185 | 3,185 | 1,300 | 3,185 |
| 2023-12-22 | 3,155 | 3,210 | 3,155 | 3,205 | 1,300 | 3,205 |
| 2023-12-21 | 3,150 | 3,155 | 3,150 | 3,155 | 300 | 3,155 |
| 2023-12-20 | 3,140 | 3,145 | 3,140 | 3,145 | 1,800 | 3,145 |
| 2023-12-19 | 3,165 | 3,175 | 3,120 | 3,120 | 1,300 | 3,120 |
| 2023-12-18 | 3,180 | 3,180 | 3,115 | 3,115 | 1,500 | 3,115 |
| 2023-12-15 | 3,140 | 3,180 | 3,105 | 3,180 | 3,100 | 3,180 |
| 2023-12-14 | 3,205 | 3,205 | 3,105 | 3,105 | 3,500 | 3,105 |
| 2023-12-13 | 3,220 | 3,220 | 3,160 | 3,215 | 4,600 | 3,215 |
| 2023-12-12 | 3,200 | 3,200 | 3,165 | 3,165 | 300 | 3,165 |
| 2023-12-11 | 3,160 | 3,200 | 3,160 | 3,200 | 3,900 | 3,200 |
| 2023-12-08 | 3,235 | 3,235 | 3,160 | 3,160 | 800 | 3,160 |
| 2023-12-07 | 3,220 | 3,255 | 3,220 | 3,235 | 1,800 | 3,235 |
| 2023-12-06 | 3,210 | 3,210 | 3,205 | 3,205 | 300 | 3,205 |
| 2023-12-05 | 3,185 | 3,205 | 3,185 | 3,185 | 1,600 | 3,185 |
| 2023-12-04 | 3,190 | 3,255 | 3,185 | 3,255 | 600 | 3,255 |
| 2023-12-01 | 3,150 | 3,220 | 3,150 | 3,205 | 2,500 | 3,205 |
| 2023-11-30 | 3,140 | 3,150 | 3,130 | 3,130 | 400 | 3,130 |
| 2023-11-29 | 3,120 | 3,125 | 3,120 | 3,125 | 300 | 3,125 |
| 2023-11-28 | 3,135 | 3,150 | 3,135 | 3,150 | 600 | 3,150 |
| 2023-11-27 | 3,135 | 3,170 | 3,130 | 3,130 | 700 | 3,130 |
| 2023-11-24 | 3,110 | 3,130 | 3,110 | 3,130 | 400 | 3,130 |
| 2023-11-22 | 3,105 | 3,115 | 3,095 | 3,110 | 800 | 3,110 |
| 2023-11-21 | 3,140 | 3,160 | 3,105 | 3,130 | 1,200 | 3,130 |
| 2023-11-20 | 3,115 | 3,145 | 3,100 | 3,140 | 1,300 | 3,140 |
| 2023-11-17 | 3,145 | 3,160 | 3,140 | 3,160 | 800 | 3,160 |
| 2023-11-16 | 3,130 | 3,150 | 3,115 | 3,120 | 3,200 | 3,120 |
| 2023-11-15 | 3,075 | 3,130 | 3,070 | 3,130 | 3,000 | 3,130 |
| 2023-11-14 | 3,060 | 3,105 | 3,005 | 3,005 | 6,400 | 3,005 |
| 2023-11-13 | 3,110 | 3,130 | 3,050 | 3,130 | 2,500 | 3,130 |
| 2023-11-10 | 3,035 | 3,040 | 3,000 | 3,040 | 2,400 | 3,040 |
| 2023-11-09 | 3,110 | 3,110 | 3,000 | 3,035 | 5,400 | 3,035 |
| 2023-11-08 | 3,110 | 3,120 | 3,110 | 3,115 | 1,500 | 3,115 |
| 2023-11-07 | 3,085 | 3,110 | 3,085 | 3,095 | 2,600 | 3,095 |
| 2023-11-06 | 3,105 | 3,205 | 3,105 | 3,135 | 300 | 3,135 |
| 2023-11-02 | 3,080 | 3,105 | 3,080 | 3,105 | 900 | 3,105 |
| 2023-11-01 | 3,140 | 3,140 | 3,085 | 3,085 | 1,600 | 3,085 |
| 2023-10-31 | 3,070 | 3,070 | 3,070 | 3,070 | 700 | 3,070 |
| 2023-10-30 | 3,160 | 3,160 | 3,070 | 3,115 | 1,300 | 3,115 |
| 2023-10-27 | 3,035 | 3,090 | 3,035 | 3,090 | 800 | 3,090 |
| 2023-10-26 | - | - | - | 3,095 | - | 3,095 |
| 2023-10-25 | 3,070 | 3,115 | 3,065 | 3,095 | 3,800 | 3,095 |
| 2023-10-24 | 3,115 | 3,115 | 3,070 | 3,110 | 1,100 | 3,110 |
| 2023-10-23 | 3,105 | 3,110 | 3,105 | 3,110 | 200 | 3,110 |
| 2023-10-20 | 3,130 | 3,135 | 3,105 | 3,105 | 400 | 3,105 |
| 2023-10-19 | 3,105 | 3,135 | 3,080 | 3,135 | 300 | 3,135 |
| 2023-10-18 | 3,110 | 3,160 | 3,105 | 3,105 | 700 | 3,105 |
| 2023-10-17 | 3,110 | 3,150 | 3,070 | 3,110 | 1,500 | 3,110 |
| 2023-10-16 | 3,155 | 3,170 | 3,015 | 3,110 | 1,900 | 3,110 |
| 2023-10-13 | 3,175 | 3,175 | 3,145 | 3,145 | 500 | 3,145 |
| 2023-10-12 | 3,190 | 3,190 | 3,155 | 3,155 | 200 | 3,155 |
| 2023-10-11 | 3,135 | 3,160 | 3,135 | 3,140 | 500 | 3,140 |
| 2023-10-10 | 3,130 | 3,130 | 3,130 | 3,130 | 600 | 3,130 |
| 2023-10-06 | 3,085 | 3,130 | 3,085 | 3,090 | 1,900 | 3,090 |
| 2023-10-05 | 3,040 | 3,095 | 3,035 | 3,085 | 91,500 | 3,085 |
| 2023-10-04 | 3,065 | 3,120 | 3,050 | 3,050 | 4,400 | 3,050 |
| 2023-10-03 | 3,270 | 3,270 | 3,205 | 3,205 | 2,800 | 3,205 |
| 2023-10-02 | 3,290 | 3,315 | 3,265 | 3,315 | 900 | 3,315 |
| 2023-09-29 | 3,280 | 3,280 | 3,210 | 3,260 | 92,700 | 3,260 |
| 2023-09-28 | 3,190 | 3,300 | 3,190 | 3,260 | 3,100 | 3,260 |
| 2023-09-27 | 3,340 | 3,340 | 3,290 | 3,315 | 2,400 | 3,315 |
| 2023-09-26 | 3,300 | 3,400 | 3,200 | 3,340 | 5,400 | 3,340 |
| 2023-09-25 | 3,285 | 3,300 | 3,205 | 3,300 | 3,200 | 3,300 |
| 2023-09-22 | 3,290 | 3,360 | 3,260 | 3,285 | 2,900 | 3,285 |
| 2023-09-21 | 3,370 | 3,380 | 3,325 | 3,330 | 2,000 | 3,330 |
| 2023-09-20 | 3,425 | 3,425 | 3,370 | 3,380 | 4,600 | 3,380 |
| 2023-09-19 | 3,405 | 3,410 | 3,390 | 3,410 | 1,400 | 3,410 |
| 2023-09-15 | 3,400 | 3,400 | 3,375 | 3,390 | 1,200 | 3,390 |
| 2023-09-14 | 3,390 | 3,390 | 3,380 | 3,385 | 600 | 3,385 |
| 2023-09-13 | 3,380 | 3,405 | 3,375 | 3,380 | 2,700 | 3,380 |
| 2023-09-12 | 3,350 | 3,380 | 3,350 | 3,380 | 2,400 | 3,380 |
| 2023-09-11 | 3,340 | 3,365 | 3,330 | 3,360 | 3,600 | 3,360 |
| 2023-09-08 | 3,310 | 3,340 | 3,265 | 3,340 | 9,500 | 3,340 |
| 2023-09-07 | 3,320 | 3,320 | 3,295 | 3,310 | 1,800 | 3,310 |
| 2023-09-06 | 3,310 | 3,320 | 3,295 | 3,295 | 2,100 | 3,295 |
| 2023-09-05 | 3,300 | 3,300 | 3,275 | 3,300 | 3,500 | 3,300 |
| 2023-09-04 | 3,260 | 3,300 | 3,260 | 3,300 | 5,500 | 3,300 |
| 2023-09-01 | 3,220 | 3,250 | 3,220 | 3,250 | 3,800 | 3,250 |
| 2023-08-31 | 3,240 | 3,240 | 3,220 | 3,220 | 200 | 3,220 |
| 2023-08-30 | 3,240 | 3,245 | 3,235 | 3,235 | 1,700 | 3,235 |
| 2023-08-29 | 3,235 | 3,235 | 3,200 | 3,225 | 8,600 | 3,225 |
| 2023-08-28 | 3,265 | 3,275 | 3,200 | 3,200 | 5,200 | 3,200 |
| 2023-08-25 | 3,245 | 3,270 | 3,245 | 3,265 | 500 | 3,265 |
| 2023-08-24 | 3,255 | 3,255 | 3,255 | 3,255 | 1,600 | 3,255 |
| 2023-08-23 | 3,270 | 3,290 | 3,255 | 3,255 | 2,400 | 3,255 |
| 2023-08-22 | 3,270 | 3,270 | 3,270 | 3,270 | 500 | 3,270 |
| 2023-08-21 | 3,260 | 3,300 | 3,260 | 3,270 | 1,300 | 3,270 |
| 2023-08-18 | 3,250 | 3,260 | 3,245 | 3,260 | 700 | 3,260 |
| 2023-08-17 | 3,265 | 3,265 | 3,240 | 3,255 | 1,900 | 3,255 |
| 2023-08-16 | 3,280 | 3,280 | 3,240 | 3,240 | 700 | 3,240 |
| 2023-08-15 | 3,290 | 3,290 | 3,280 | 3,280 | 700 | 3,280 |
| 2023-08-14 | 3,305 | 3,305 | 3,235 | 3,300 | 1,600 | 3,300 |
| 2023-08-10 | 3,260 | 3,310 | 3,255 | 3,310 | 4,600 | 3,310 |
| 2023-08-09 | 3,285 | 3,290 | 3,255 | 3,290 | 2,100 | 3,290 |
| 2023-08-08 | 3,285 | 3,285 | 3,275 | 3,280 | 400 | 3,280 |
| 2023-08-07 | 3,270 | 3,280 | 3,255 | 3,255 | 1,000 | 3,255 |
| 2023-08-04 | 3,210 | 3,320 | 3,210 | 3,290 | 3,400 | 3,290 |
| 2023-08-03 | 3,230 | 3,230 | 3,210 | 3,230 | 2,000 | 3,230 |
| 2023-08-02 | 3,225 | 3,260 | 3,225 | 3,230 | 5,100 | 3,230 |
| 2023-08-01 | 3,220 | 3,250 | 3,220 | 3,225 | 1,700 | 3,225 |
| 2023-07-31 | 3,250 | 3,250 | 3,220 | 3,220 | 1,100 | 3,220 |
| 2023-07-28 | 3,210 | 3,255 | 3,205 | 3,245 | 6,000 | 3,245 |
| 2023-07-27 | 3,200 | 3,245 | 3,200 | 3,230 | 3,700 | 3,230 |
| 2023-07-26 | 3,240 | 3,280 | 3,225 | 3,240 | 6,000 | 3,240 |
| 2023-07-25 | 3,460 | 3,460 | 3,180 | 3,270 | 51,200 | 3,270 |
| 2023-07-24 | 2,990 | 2,990 | 2,981 | 2,987 | 400 | 2,987 |
| 2023-07-21 | 2,961 | 2,996 | 2,956 | 2,996 | 300 | 2,996 |
| 2023-07-20 | 2,999 | 2,999 | 2,963 | 2,963 | 400 | 2,963 |
| 2023-07-19 | 2,995 | 3,005 | 2,990 | 3,005 | 2,100 | 3,005 |
| 2023-07-18 | 2,996 | 2,996 | 2,946 | 2,986 | 600 | 2,986 |
| 2023-07-14 | 2,998 | 2,998 | 2,979 | 2,979 | 700 | 2,979 |
| 2023-07-13 | 2,975 | 2,975 | 2,967 | 2,967 | 300 | 2,967 |
| 2023-07-12 | 2,980 | 3,005 | 2,980 | 3,005 | 300 | 3,005 |
| 2023-07-11 | 2,952 | 2,952 | 2,951 | 2,951 | 700 | 2,951 |
| 2023-07-10 | 2,985 | 2,985 | 2,970 | 2,970 | 400 | 2,970 |
| 2023-07-07 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
| 2023-07-06 | 3,035 | 3,035 | 2,980 | 2,980 | 1,000 | 2,980 |
| 2023-07-05 | 3,040 | 3,040 | 2,992 | 3,040 | 1,900 | 3,040 |
| 2023-07-04 | 2,966 | 3,035 | 2,966 | 3,035 | 2,700 | 3,035 |
| 2023-07-03 | 2,928 | 2,979 | 2,928 | 2,957 | 2,600 | 2,957 |
| 2023-06-30 | 2,900 | 2,924 | 2,900 | 2,920 | 2,500 | 2,920 |
| 2023-06-29 | 2,870 | 2,880 | 2,870 | 2,880 | 1,900 | 2,880 |
| 2023-06-28 | 2,870 | 2,870 | 2,853 | 2,870 | 5,800 | 2,870 |
| 2023-06-27 | 2,900 | 2,900 | 2,870 | 2,870 | 900 | 2,870 |
| 2023-06-26 | 2,829 | 2,900 | 2,829 | 2,899 | 3,000 | 2,899 |
| 2023-06-23 | 2,887 | 2,897 | 2,876 | 2,879 | 2,700 | 2,879 |
| 2023-06-22 | 2,877 | 2,886 | 2,877 | 2,886 | 1,200 | 2,886 |
| 2023-06-21 | 2,878 | 2,879 | 2,800 | 2,879 | 1,700 | 2,879 |
| 2023-06-20 | 2,883 | 2,883 | 2,883 | 2,883 | 200 | 2,883 |
| 2023-06-19 | 2,867 | 2,887 | 2,850 | 2,879 | 2,500 | 2,879 |
| 2023-06-16 | 2,849 | 2,854 | 2,833 | 2,846 | 1,600 | 2,846 |
| 2023-06-15 | 2,840 | 2,840 | 2,828 | 2,829 | 800 | 2,829 |
| 2023-06-14 | 2,796 | 2,829 | 2,796 | 2,829 | 400 | 2,829 |
| 2023-06-13 | 2,830 | 2,840 | 2,795 | 2,795 | 5,700 | 2,795 |
| 2023-06-12 | 2,818 | 2,843 | 2,818 | 2,835 | 1,000 | 2,835 |
| 2023-06-09 | 2,804 | 2,804 | 2,804 | 2,804 | 400 | 2,804 |
| 2023-06-08 | 2,794 | 2,829 | 2,794 | 2,826 | 3,600 | 2,826 |
| 2023-06-07 | 2,813 | 2,819 | 2,806 | 2,811 | 2,100 | 2,811 |
| 2023-06-06 | 2,835 | 2,835 | 2,785 | 2,825 | 2,500 | 2,825 |
| 2023-06-05 | 2,794 | 2,796 | 2,794 | 2,796 | 200 | 2,796 |
| 2023-06-02 | 2,793 | 2,800 | 2,793 | 2,793 | 500 | 2,793 |
| 2023-06-01 | 2,790 | 2,792 | 2,790 | 2,791 | 400 | 2,791 |
| 2023-05-31 | 2,829 | 2,829 | 2,786 | 2,790 | 900 | 2,790 |
| 2023-05-30 | 2,802 | 2,849 | 2,802 | 2,819 | 1,100 | 2,819 |
| 2023-05-29 | 2,770 | 2,830 | 2,765 | 2,830 | 3,500 | 2,830 |
| 2023-05-26 | 2,775 | 2,800 | 2,775 | 2,775 | 800 | 2,775 |
| 2023-05-25 | 2,756 | 2,773 | 2,756 | 2,771 | 800 | 2,771 |
| 2023-05-24 | 2,763 | 2,763 | 2,712 | 2,761 | 1,600 | 2,761 |
| 2023-05-23 | 2,815 | 2,815 | 2,785 | 2,785 | 800 | 2,785 |
| 2023-05-22 | 2,782 | 2,793 | 2,780 | 2,793 | 1,200 | 2,793 |
| 2023-05-19 | - | - | - | 2,811 | - | 2,811 |
| 2023-05-18 | 2,829 | 2,829 | 2,802 | 2,811 | 1,500 | 2,811 |
| 2023-05-17 | 2,835 | 2,850 | 2,825 | 2,832 | 1,100 | 2,832 |
| 2023-05-16 | 2,847 | 2,859 | 2,832 | 2,857 | 1,400 | 2,857 |
| 2023-05-15 | 2,808 | 2,820 | 2,808 | 2,820 | 900 | 2,820 |
| 2023-05-12 | 2,800 | 2,820 | 2,796 | 2,802 | 2,100 | 2,802 |
| 2023-05-11 | 2,839 | 2,848 | 2,783 | 2,813 | 2,000 | 2,813 |
| 2023-05-10 | 2,830 | 2,849 | 2,813 | 2,845 | 2,200 | 2,845 |
| 2023-05-09 | 2,817 | 2,832 | 2,817 | 2,832 | 1,200 | 2,832 |
| 2023-05-08 | 2,800 | 2,818 | 2,796 | 2,818 | 2,300 | 2,818 |
| 2023-05-02 | 2,788 | 2,788 | 2,771 | 2,781 | 1,300 | 2,781 |
| 2023-05-01 | 2,825 | 2,825 | 2,805 | 2,805 | 900 | 2,805 |
| 2023-04-28 | 2,817 | 2,825 | 2,779 | 2,785 | 1,600 | 2,785 |
| 2023-04-27 | 2,771 | 2,777 | 2,762 | 2,777 | 800 | 2,777 |
| 2023-04-26 | 2,762 | 2,789 | 2,761 | 2,770 | 4,600 | 2,770 |
| 2023-04-25 | 2,771 | 2,976 | 2,753 | 2,789 | 39,500 | 2,789 |
| 2023-04-24 | 2,704 | 2,704 | 2,704 | 2,704 | 100 | 2,704 |
| 2023-04-21 | 2,685 | 2,685 | 2,662 | 2,662 | 200 | 2,662 |
| 2023-04-20 | - | - | - | 2,676 | - | 2,676 |
| 2023-04-19 | 2,688 | 2,696 | 2,676 | 2,676 | 500 | 2,676 |
| 2023-04-18 | 2,675 | 2,685 | 2,663 | 2,685 | 800 | 2,685 |
| 2023-04-17 | 2,658 | 2,675 | 2,658 | 2,675 | 800 | 2,675 |
| 2023-04-14 | 2,670 | 2,670 | 2,658 | 2,658 | 700 | 2,658 |
| 2023-04-13 | 2,654 | 2,664 | 2,654 | 2,664 | 300 | 2,664 |
| 2023-04-12 | 2,655 | 2,655 | 2,645 | 2,655 | 1,300 | 2,655 |
| 2023-04-11 | 2,650 | 2,650 | 2,650 | 2,650 | 400 | 2,650 |
| 2023-04-10 | 2,651 | 2,652 | 2,644 | 2,650 | 700 | 2,650 |
| 2023-04-07 | - | - | - | 2,671 | - | 2,671 |
| 2023-04-06 | 2,650 | 2,671 | 2,650 | 2,671 | 700 | 2,671 |
| 2023-04-05 | 2,677 | 2,684 | 2,675 | 2,683 | 5,100 | 2,683 |
| 2023-04-04 | 2,650 | 2,673 | 2,627 | 2,673 | 5,900 | 2,673 |
| 2023-04-03 | 2,643 | 2,654 | 2,627 | 2,654 | 1,600 | 2,654 |
| 2023-03-31 | 2,630 | 2,640 | 2,630 | 2,640 | 600 | 2,640 |
| 2023-03-30 | 2,629 | 2,629 | 2,625 | 2,628 | 300 | 2,628 |
| 2023-03-29 | 2,625 | 2,625 | 2,625 | 2,625 | 1,200 | 2,625 |
| 2023-03-28 | 2,620 | 2,625 | 2,620 | 2,625 | 300 | 2,625 |
| 2023-03-27 | 2,617 | 2,620 | 2,617 | 2,620 | 1,000 | 2,620 |
| 2023-03-24 | 2,609 | 2,619 | 2,609 | 2,609 | 4,100 | 2,609 |
| 2023-03-23 | 2,608 | 2,609 | 2,608 | 2,608 | 17,400 | 2,608 |
| 2023-03-22 | 2,608 | 2,610 | 2,608 | 2,610 | 300 | 2,610 |
| 2023-03-20 | 2,611 | 2,617 | 2,609 | 2,609 | 800 | 2,609 |
| 2023-03-17 | 2,610 | 2,634 | 2,610 | 2,610 | 5,100 | 2,610 |
| 2023-03-16 | 2,615 | 2,615 | 2,601 | 2,611 | 6,900 | 2,611 |
| 2023-03-15 | 2,647 | 2,647 | 2,630 | 2,630 | 1,300 | 2,630 |
| 2023-03-14 | 2,649 | 2,649 | 2,620 | 2,620 | 4,700 | 2,620 |
| 2023-03-13 | 2,656 | 2,685 | 2,648 | 2,657 | 11,400 | 2,657 |
| 2023-03-10 | 2,679 | 2,679 | 2,661 | 2,661 | 700 | 2,661 |
| 2023-03-09 | 2,661 | 2,707 | 2,661 | 2,686 | 2,600 | 2,686 |
| 2023-03-08 | 2,657 | 2,657 | 2,657 | 2,657 | 700 | 2,657 |
| 2023-03-07 | 2,658 | 2,661 | 2,647 | 2,657 | 5,500 | 2,657 |
| 2023-03-06 | 2,650 | 2,666 | 2,645 | 2,658 | 6,100 | 2,658 |
| 2023-03-03 | 2,635 | 2,657 | 2,635 | 2,650 | 11,600 | 2,650 |
| 2023-03-02 | 2,649 | 2,649 | 2,635 | 2,635 | 8,800 | 2,635 |
| 2023-03-01 | 2,641 | 2,643 | 2,635 | 2,641 | 6,900 | 2,641 |
| 2023-02-28 | 2,651 | 2,655 | 2,640 | 2,641 | 5,500 | 2,641 |
| 2023-02-27 | 2,650 | 2,660 | 2,645 | 2,650 | 1,000 | 2,650 |
| 2023-02-24 | 2,631 | 2,640 | 2,630 | 2,640 | 2,500 | 2,640 |
| 2023-02-22 | 2,630 | 2,636 | 2,630 | 2,631 | 1,700 | 2,631 |
| 2023-02-21 | 2,637 | 2,648 | 2,637 | 2,640 | 1,100 | 2,640 |
| 2023-02-20 | 2,638 | 2,648 | 2,635 | 2,648 | 1,600 | 2,648 |
| 2023-02-17 | 2,635 | 2,638 | 2,620 | 2,638 | 4,000 | 2,638 |
| 2023-02-16 | 2,636 | 2,637 | 2,629 | 2,636 | 1,200 | 2,636 |
| 2023-02-15 | 2,644 | 2,644 | 2,630 | 2,630 | 1,400 | 2,630 |
| 2023-02-14 | 2,629 | 2,639 | 2,629 | 2,631 | 2,500 | 2,631 |
| 2023-02-13 | 2,665 | 2,667 | 2,651 | 2,665 | 1,400 | 2,665 |
| 2023-02-10 | 2,670 | 2,670 | 2,667 | 2,667 | 2,600 | 2,667 |
| 2023-02-09 | 2,660 | 2,680 | 2,660 | 2,670 | 500 | 2,670 |
| 2023-02-08 | 2,676 | 2,676 | 2,649 | 2,649 | 300 | 2,649 |
| 2023-02-07 | 2,685 | 2,685 | 2,647 | 2,647 | 600 | 2,647 |
| 2023-02-06 | 2,649 | 2,750 | 2,626 | 2,688 | 7,500 | 2,688 |
| 2023-02-03 | 2,639 | 2,639 | 2,605 | 2,629 | 2,800 | 2,629 |
| 2023-02-02 | 2,646 | 2,646 | 2,637 | 2,641 | 1,100 | 2,641 |
| 2023-02-01 | 2,646 | 2,646 | 2,644 | 2,644 | 300 | 2,644 |
| 2023-01-31 | 2,635 | 2,647 | 2,632 | 2,633 | 1,000 | 2,633 |
| 2023-01-30 | 2,641 | 2,651 | 2,633 | 2,633 | 1,900 | 2,633 |
| 2023-01-27 | 2,630 | 2,631 | 2,630 | 2,631 | 1,300 | 2,631 |
| 2023-01-26 | 2,630 | 2,637 | 2,626 | 2,630 | 8,200 | 2,630 |
| 2023-01-25 | 2,631 | 2,631 | 2,621 | 2,630 | 900 | 2,630 |
| 2023-01-24 | 2,630 | 2,631 | 2,625 | 2,631 | 1,300 | 2,631 |
| 2023-01-23 | 2,628 | 2,628 | 2,628 | 2,628 | 100 | 2,628 |
| 2023-01-20 | 2,616 | 2,616 | 2,615 | 2,615 | 600 | 2,615 |
| 2023-01-19 | 2,630 | 2,635 | 2,620 | 2,620 | 900 | 2,620 |
| 2023-01-18 | 2,635 | 2,635 | 2,635 | 2,635 | 100 | 2,635 |
| 2023-01-17 | 2,636 | 2,645 | 2,615 | 2,645 | 500 | 2,645 |
| 2023-01-16 | 2,657 | 2,657 | 2,612 | 2,612 | 900 | 2,612 |
| 2023-01-13 | 2,640 | 2,642 | 2,633 | 2,635 | 900 | 2,635 |
| 2023-01-12 | - | - | - | 2,638 | - | 2,638 |
| 2023-01-11 | 2,615 | 2,639 | 2,615 | 2,638 | 400 | 2,638 |
| 2023-01-10 | 2,635 | 2,635 | 2,620 | 2,628 | 1,600 | 2,628 |
| 2023-01-06 | 2,615 | 2,635 | 2,615 | 2,635 | 4,300 | 2,635 |
| 2023-01-05 | 2,642 | 2,642 | 2,616 | 2,632 | 1,000 | 2,632 |
| 2023-01-04 | 2,619 | 2,626 | 2,619 | 2,619 | 1,100 | 2,619 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
