6208 (株)石川製作所 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 |
|---|---|---|---|---|---|---|
| 2023-11-30 | 1,200 | 1,203 | 1,187 | 1,203 | 17,500 | 1,203 |
| 2023-11-29 | 1,192 | 1,201 | 1,192 | 1,192 | 9,700 | 1,192 |
| 2023-11-28 | 1,210 | 1,210 | 1,189 | 1,198 | 24,600 | 1,198 |
| 2023-11-27 | 1,214 | 1,216 | 1,198 | 1,204 | 16,700 | 1,204 |
| 2023-11-24 | 1,209 | 1,223 | 1,201 | 1,211 | 23,800 | 1,211 |
| 2023-11-22 | 1,220 | 1,226 | 1,197 | 1,199 | 38,100 | 1,199 |
| 2023-11-21 | 1,203 | 1,218 | 1,198 | 1,218 | 26,300 | 1,218 |
| 2023-11-20 | 1,187 | 1,218 | 1,187 | 1,209 | 36,600 | 1,209 |
| 2023-11-17 | 1,191 | 1,203 | 1,191 | 1,199 | 18,000 | 1,199 |
| 2023-11-16 | 1,196 | 1,197 | 1,181 | 1,196 | 30,800 | 1,196 |
| 2023-11-15 | 1,200 | 1,208 | 1,185 | 1,208 | 36,200 | 1,208 |
| 2023-11-14 | 1,194 | 1,200 | 1,186 | 1,186 | 29,300 | 1,186 |
| 2023-11-13 | 1,203 | 1,223 | 1,193 | 1,198 | 44,600 | 1,198 |
| 2023-11-10 | 1,173 | 1,212 | 1,165 | 1,202 | 76,000 | 1,202 |
| 2023-11-09 | 1,158 | 1,165 | 1,139 | 1,157 | 40,600 | 1,157 |
| 2023-11-08 | 1,193 | 1,193 | 1,156 | 1,167 | 38,500 | 1,167 |
| 2023-11-07 | 1,196 | 1,203 | 1,188 | 1,188 | 24,400 | 1,188 |
| 2023-11-06 | 1,172 | 1,206 | 1,158 | 1,206 | 53,600 | 1,206 |
| 2023-11-02 | 1,176 | 1,180 | 1,156 | 1,162 | 33,500 | 1,162 |
| 2023-11-01 | 1,177 | 1,186 | 1,172 | 1,173 | 33,800 | 1,173 |
| 2023-10-31 | 1,157 | 1,173 | 1,141 | 1,173 | 39,200 | 1,173 |
| 2023-10-30 | 1,173 | 1,174 | 1,155 | 1,156 | 60,800 | 1,156 |
| 2023-10-27 | 1,145 | 1,174 | 1,145 | 1,174 | 26,100 | 1,174 |
| 2023-10-26 | 1,183 | 1,183 | 1,148 | 1,148 | 38,100 | 1,148 |
| 2023-10-25 | 1,160 | 1,194 | 1,160 | 1,186 | 64,500 | 1,186 |
| 2023-10-24 | 1,170 | 1,179 | 1,135 | 1,169 | 80,300 | 1,169 |
| 2023-10-23 | 1,212 | 1,222 | 1,182 | 1,182 | 73,600 | 1,182 |
| 2023-10-20 | 1,216 | 1,242 | 1,210 | 1,224 | 52,100 | 1,224 |
| 2023-10-19 | 1,242 | 1,247 | 1,232 | 1,240 | 26,000 | 1,240 |
| 2023-10-18 | 1,257 | 1,261 | 1,244 | 1,252 | 24,000 | 1,252 |
| 2023-10-17 | 1,279 | 1,279 | 1,242 | 1,252 | 64,300 | 1,252 |
| 2023-10-16 | 1,302 | 1,309 | 1,272 | 1,302 | 162,000 | 1,302 |
| 2023-10-13 | 1,230 | 1,269 | 1,227 | 1,259 | 55,100 | 1,259 |
| 2023-10-12 | 1,254 | 1,254 | 1,236 | 1,241 | 40,300 | 1,241 |
| 2023-10-11 | 1,258 | 1,269 | 1,250 | 1,254 | 51,200 | 1,254 |
| 2023-10-10 | 1,287 | 1,287 | 1,258 | 1,267 | 105,700 | 1,267 |
| 2023-10-06 | 1,212 | 1,228 | 1,212 | 1,217 | 17,900 | 1,217 |
| 2023-10-05 | 1,203 | 1,217 | 1,203 | 1,211 | 21,900 | 1,211 |
| 2023-10-04 | 1,213 | 1,218 | 1,198 | 1,203 | 36,700 | 1,203 |
| 2023-10-03 | 1,260 | 1,260 | 1,225 | 1,225 | 43,700 | 1,225 |
| 2023-10-02 | 1,265 | 1,279 | 1,260 | 1,260 | 12,900 | 1,260 |
| 2023-09-29 | 1,272 | 1,275 | 1,263 | 1,264 | 17,000 | 1,264 |
| 2023-09-28 | 1,277 | 1,283 | 1,266 | 1,272 | 13,700 | 1,272 |
| 2023-09-27 | 1,265 | 1,280 | 1,265 | 1,280 | 27,200 | 1,280 |
| 2023-09-26 | 1,283 | 1,290 | 1,275 | 1,275 | 20,300 | 1,275 |
| 2023-09-25 | 1,265 | 1,286 | 1,265 | 1,283 | 32,200 | 1,283 |
| 2023-09-22 | 1,250 | 1,268 | 1,234 | 1,261 | 44,500 | 1,261 |
| 2023-09-21 | 1,271 | 1,272 | 1,253 | 1,253 | 48,500 | 1,253 |
| 2023-09-20 | 1,279 | 1,280 | 1,271 | 1,271 | 24,200 | 1,271 |
| 2023-09-19 | 1,283 | 1,283 | 1,272 | 1,282 | 24,100 | 1,282 |
| 2023-09-15 | 1,281 | 1,285 | 1,272 | 1,273 | 57,100 | 1,273 |
| 2023-09-14 | 1,287 | 1,291 | 1,280 | 1,285 | 13,900 | 1,285 |
| 2023-09-13 | 1,282 | 1,286 | 1,277 | 1,286 | 25,100 | 1,286 |
| 2023-09-12 | 1,280 | 1,288 | 1,277 | 1,288 | 27,100 | 1,288 |
| 2023-09-11 | 1,300 | 1,300 | 1,278 | 1,278 | 70,100 | 1,278 |
| 2023-09-08 | 1,301 | 1,301 | 1,291 | 1,296 | 59,500 | 1,296 |
| 2023-09-07 | 1,320 | 1,320 | 1,303 | 1,303 | 61,700 | 1,303 |
| 2023-09-06 | 1,324 | 1,328 | 1,316 | 1,327 | 35,600 | 1,327 |
| 2023-09-05 | 1,320 | 1,326 | 1,316 | 1,324 | 27,900 | 1,324 |
| 2023-09-04 | 1,319 | 1,320 | 1,313 | 1,317 | 25,100 | 1,317 |
| 2023-09-01 | 1,316 | 1,328 | 1,314 | 1,319 | 33,000 | 1,319 |
| 2023-08-31 | 1,319 | 1,328 | 1,318 | 1,318 | 35,700 | 1,318 |
| 2023-08-30 | 1,330 | 1,330 | 1,317 | 1,319 | 31,500 | 1,319 |
| 2023-08-29 | 1,327 | 1,333 | 1,325 | 1,330 | 11,300 | 1,330 |
| 2023-08-28 | 1,335 | 1,339 | 1,325 | 1,337 | 27,300 | 1,337 |
| 2023-08-25 | 1,318 | 1,325 | 1,314 | 1,325 | 16,500 | 1,325 |
| 2023-08-24 | 1,327 | 1,332 | 1,325 | 1,329 | 12,700 | 1,329 |
| 2023-08-23 | 1,323 | 1,335 | 1,323 | 1,335 | 27,100 | 1,335 |
| 2023-08-22 | 1,330 | 1,334 | 1,321 | 1,325 | 42,800 | 1,325 |
| 2023-08-21 | 1,317 | 1,331 | 1,317 | 1,323 | 15,600 | 1,323 |
| 2023-08-18 | 1,326 | 1,327 | 1,316 | 1,317 | 35,400 | 1,317 |
| 2023-08-17 | 1,344 | 1,349 | 1,321 | 1,337 | 35,500 | 1,337 |
| 2023-08-16 | 1,360 | 1,360 | 1,343 | 1,345 | 14,500 | 1,345 |
| 2023-08-15 | 1,352 | 1,364 | 1,345 | 1,352 | 19,800 | 1,352 |
| 2023-08-14 | 1,350 | 1,367 | 1,341 | 1,357 | 52,000 | 1,357 |
| 2023-08-10 | 1,324 | 1,355 | 1,310 | 1,354 | 77,400 | 1,354 |
| 2023-08-09 | 1,323 | 1,323 | 1,305 | 1,320 | 26,500 | 1,320 |
| 2023-08-08 | 1,312 | 1,324 | 1,311 | 1,316 | 28,400 | 1,316 |
| 2023-08-07 | 1,310 | 1,327 | 1,310 | 1,317 | 20,100 | 1,317 |
| 2023-08-04 | 1,304 | 1,326 | 1,302 | 1,323 | 40,000 | 1,323 |
| 2023-08-03 | 1,332 | 1,332 | 1,310 | 1,312 | 41,500 | 1,312 |
| 2023-08-02 | 1,340 | 1,340 | 1,330 | 1,332 | 18,600 | 1,332 |
| 2023-08-01 | 1,338 | 1,347 | 1,336 | 1,340 | 22,200 | 1,340 |
| 2023-07-31 | 1,341 | 1,345 | 1,335 | 1,341 | 16,200 | 1,341 |
| 2023-07-28 | 1,351 | 1,351 | 1,321 | 1,333 | 67,800 | 1,333 |
| 2023-07-27 | 1,348 | 1,353 | 1,346 | 1,353 | 9,600 | 1,353 |
| 2023-07-26 | 1,371 | 1,371 | 1,350 | 1,354 | 21,800 | 1,354 |
| 2023-07-25 | 1,348 | 1,370 | 1,348 | 1,369 | 21,700 | 1,369 |
| 2023-07-24 | 1,344 | 1,358 | 1,342 | 1,348 | 11,900 | 1,348 |
| 2023-07-21 | 1,345 | 1,346 | 1,330 | 1,338 | 18,400 | 1,338 |
| 2023-07-20 | 1,340 | 1,347 | 1,333 | 1,337 | 13,200 | 1,337 |
| 2023-07-19 | 1,335 | 1,343 | 1,332 | 1,339 | 14,200 | 1,339 |
| 2023-07-18 | 1,332 | 1,343 | 1,331 | 1,336 | 9,200 | 1,336 |
| 2023-07-14 | 1,334 | 1,342 | 1,327 | 1,333 | 22,100 | 1,333 |
| 2023-07-13 | 1,355 | 1,355 | 1,337 | 1,345 | 21,100 | 1,345 |
| 2023-07-12 | 1,363 | 1,379 | 1,352 | 1,352 | 23,200 | 1,352 |
| 2023-07-11 | 1,353 | 1,372 | 1,353 | 1,363 | 22,200 | 1,363 |
| 2023-07-10 | 1,352 | 1,368 | 1,352 | 1,353 | 21,800 | 1,353 |
| 2023-07-07 | 1,342 | 1,354 | 1,332 | 1,352 | 20,100 | 1,352 |
| 2023-07-06 | 1,358 | 1,360 | 1,343 | 1,350 | 23,100 | 1,350 |
| 2023-07-05 | 1,385 | 1,385 | 1,353 | 1,360 | 60,500 | 1,360 |
| 2023-07-04 | 1,395 | 1,397 | 1,379 | 1,379 | 23,600 | 1,379 |
| 2023-07-03 | 1,377 | 1,401 | 1,377 | 1,395 | 42,300 | 1,395 |
| 2023-06-30 | 1,373 | 1,383 | 1,370 | 1,375 | 29,500 | 1,375 |
| 2023-06-29 | 1,373 | 1,378 | 1,361 | 1,374 | 30,000 | 1,374 |
| 2023-06-28 | 1,371 | 1,381 | 1,370 | 1,372 | 16,000 | 1,372 |
| 2023-06-27 | 1,403 | 1,403 | 1,366 | 1,375 | 38,400 | 1,375 |
| 2023-06-26 | 1,391 | 1,426 | 1,384 | 1,403 | 90,200 | 1,403 |
| 2023-06-23 | 1,416 | 1,429 | 1,395 | 1,399 | 42,300 | 1,399 |
| 2023-06-22 | 1,451 | 1,460 | 1,419 | 1,421 | 72,000 | 1,421 |
| 2023-06-21 | 1,422 | 1,452 | 1,415 | 1,444 | 101,600 | 1,444 |
| 2023-06-20 | 1,410 | 1,419 | 1,403 | 1,414 | 49,400 | 1,414 |
| 2023-06-19 | 1,399 | 1,420 | 1,390 | 1,411 | 114,900 | 1,411 |
| 2023-06-16 | 1,357 | 1,376 | 1,345 | 1,371 | 65,100 | 1,371 |
| 2023-06-15 | 1,352 | 1,366 | 1,350 | 1,360 | 37,200 | 1,360 |
| 2023-06-14 | 1,345 | 1,362 | 1,338 | 1,358 | 67,200 | 1,358 |
| 2023-06-13 | 1,356 | 1,363 | 1,345 | 1,345 | 47,800 | 1,345 |
| 2023-06-12 | 1,356 | 1,370 | 1,348 | 1,361 | 61,200 | 1,361 |
| 2023-06-09 | 1,342 | 1,355 | 1,339 | 1,347 | 36,900 | 1,347 |
| 2023-06-08 | 1,340 | 1,356 | 1,335 | 1,340 | 55,000 | 1,340 |
| 2023-06-07 | 1,345 | 1,348 | 1,327 | 1,333 | 56,700 | 1,333 |
| 2023-06-06 | 1,325 | 1,344 | 1,318 | 1,336 | 74,800 | 1,336 |
| 2023-06-05 | 1,294 | 1,326 | 1,289 | 1,318 | 86,500 | 1,318 |
| 2023-06-02 | 1,288 | 1,330 | 1,275 | 1,288 | 287,500 | 1,288 |
| 2023-06-01 | 1,308 | 1,308 | 1,291 | 1,293 | 61,200 | 1,293 |
| 2023-05-31 | 1,325 | 1,328 | 1,305 | 1,310 | 53,800 | 1,310 |
| 2023-05-30 | 1,351 | 1,365 | 1,323 | 1,332 | 38,900 | 1,332 |
| 2023-05-29 | 1,314 | 1,341 | 1,312 | 1,340 | 56,900 | 1,340 |
| 2023-05-26 | 1,319 | 1,319 | 1,306 | 1,307 | 43,500 | 1,307 |
| 2023-05-25 | 1,320 | 1,326 | 1,315 | 1,319 | 24,800 | 1,319 |
| 2023-05-24 | 1,318 | 1,329 | 1,312 | 1,320 | 24,700 | 1,320 |
| 2023-05-23 | 1,322 | 1,329 | 1,310 | 1,312 | 73,800 | 1,312 |
| 2023-05-22 | 1,331 | 1,340 | 1,320 | 1,328 | 34,700 | 1,328 |
| 2023-05-19 | 1,343 | 1,344 | 1,335 | 1,337 | 33,300 | 1,337 |
| 2023-05-18 | 1,340 | 1,346 | 1,340 | 1,342 | 24,200 | 1,342 |
| 2023-05-17 | 1,343 | 1,348 | 1,334 | 1,344 | 28,700 | 1,344 |
| 2023-05-16 | 1,348 | 1,355 | 1,341 | 1,343 | 36,000 | 1,343 |
| 2023-05-15 | 1,368 | 1,368 | 1,350 | 1,356 | 36,300 | 1,356 |
| 2023-05-12 | 1,372 | 1,377 | 1,356 | 1,359 | 64,400 | 1,359 |
| 2023-05-11 | 1,385 | 1,385 | 1,371 | 1,373 | 24,500 | 1,373 |
| 2023-05-10 | 1,389 | 1,395 | 1,381 | 1,382 | 33,800 | 1,382 |
| 2023-05-09 | 1,393 | 1,395 | 1,388 | 1,389 | 32,100 | 1,389 |
| 2023-05-08 | 1,397 | 1,403 | 1,392 | 1,393 | 32,200 | 1,393 |
| 2023-05-02 | 1,386 | 1,398 | 1,374 | 1,397 | 44,400 | 1,397 |
| 2023-05-01 | 1,397 | 1,409 | 1,388 | 1,389 | 29,400 | 1,389 |
| 2023-04-28 | 1,390 | 1,402 | 1,371 | 1,397 | 51,400 | 1,397 |
| 2023-04-27 | 1,408 | 1,408 | 1,380 | 1,386 | 97,900 | 1,386 |
| 2023-04-26 | 1,443 | 1,444 | 1,406 | 1,412 | 68,000 | 1,412 |
| 2023-04-25 | 1,458 | 1,469 | 1,450 | 1,450 | 29,800 | 1,450 |
| 2023-04-24 | 1,440 | 1,467 | 1,437 | 1,458 | 33,200 | 1,458 |
| 2023-04-21 | 1,455 | 1,480 | 1,418 | 1,447 | 108,100 | 1,447 |
| 2023-04-20 | 1,427 | 1,472 | 1,426 | 1,461 | 75,900 | 1,461 |
| 2023-04-19 | 1,434 | 1,444 | 1,429 | 1,434 | 26,800 | 1,434 |
| 2023-04-18 | 1,423 | 1,454 | 1,423 | 1,442 | 59,100 | 1,442 |
| 2023-04-17 | 1,438 | 1,440 | 1,424 | 1,435 | 27,700 | 1,435 |
| 2023-04-14 | 1,430 | 1,437 | 1,417 | 1,430 | 37,200 | 1,430 |
| 2023-04-13 | 1,448 | 1,449 | 1,415 | 1,424 | 44,300 | 1,424 |
| 2023-04-12 | 1,411 | 1,435 | 1,411 | 1,424 | 35,300 | 1,424 |
| 2023-04-11 | 1,422 | 1,422 | 1,409 | 1,411 | 38,100 | 1,411 |
| 2023-04-10 | 1,430 | 1,445 | 1,420 | 1,425 | 55,100 | 1,425 |
| 2023-04-07 | 1,417 | 1,437 | 1,412 | 1,432 | 69,100 | 1,432 |
| 2023-04-06 | 1,395 | 1,420 | 1,392 | 1,407 | 38,300 | 1,407 |
| 2023-04-05 | 1,403 | 1,406 | 1,389 | 1,395 | 46,300 | 1,395 |
| 2023-04-04 | 1,420 | 1,429 | 1,411 | 1,424 | 32,600 | 1,424 |
| 2023-04-03 | 1,400 | 1,427 | 1,400 | 1,422 | 50,800 | 1,422 |
| 2023-03-31 | 1,407 | 1,412 | 1,396 | 1,396 | 26,300 | 1,396 |
| 2023-03-30 | 1,387 | 1,415 | 1,387 | 1,407 | 66,900 | 1,407 |
| 2023-03-29 | 1,359 | 1,387 | 1,358 | 1,387 | 36,300 | 1,387 |
| 2023-03-28 | 1,365 | 1,394 | 1,356 | 1,384 | 55,600 | 1,384 |
| 2023-03-27 | 1,358 | 1,371 | 1,343 | 1,361 | 27,900 | 1,361 |
| 2023-03-24 | 1,353 | 1,354 | 1,331 | 1,343 | 21,600 | 1,343 |
| 2023-03-23 | 1,338 | 1,360 | 1,320 | 1,353 | 42,000 | 1,353 |
| 2023-03-22 | 1,325 | 1,340 | 1,323 | 1,332 | 29,900 | 1,332 |
| 2023-03-20 | 1,351 | 1,351 | 1,302 | 1,310 | 118,600 | 1,310 |
| 2023-03-17 | 1,372 | 1,372 | 1,352 | 1,356 | 47,300 | 1,356 |
| 2023-03-16 | 1,363 | 1,375 | 1,351 | 1,360 | 82,400 | 1,360 |
| 2023-03-15 | 1,402 | 1,415 | 1,386 | 1,393 | 67,500 | 1,393 |
| 2023-03-14 | 1,409 | 1,410 | 1,364 | 1,367 | 150,200 | 1,367 |
| 2023-03-13 | 1,420 | 1,424 | 1,406 | 1,421 | 66,600 | 1,421 |
| 2023-03-10 | 1,434 | 1,444 | 1,430 | 1,443 | 35,900 | 1,443 |
| 2023-03-09 | 1,452 | 1,464 | 1,443 | 1,447 | 28,300 | 1,447 |
| 2023-03-08 | 1,445 | 1,463 | 1,440 | 1,460 | 43,400 | 1,460 |
| 2023-03-07 | 1,447 | 1,462 | 1,443 | 1,446 | 33,300 | 1,446 |
| 2023-03-06 | 1,445 | 1,457 | 1,438 | 1,447 | 43,600 | 1,447 |
| 2023-03-03 | 1,430 | 1,439 | 1,423 | 1,438 | 23,600 | 1,438 |
| 2023-03-02 | 1,437 | 1,446 | 1,430 | 1,431 | 18,000 | 1,431 |
| 2023-03-01 | 1,447 | 1,450 | 1,432 | 1,443 | 18,600 | 1,443 |
| 2023-02-28 | 1,443 | 1,452 | 1,443 | 1,446 | 18,000 | 1,446 |
| 2023-02-27 | 1,460 | 1,460 | 1,440 | 1,443 | 29,800 | 1,443 |
| 2023-02-24 | 1,425 | 1,475 | 1,425 | 1,460 | 83,500 | 1,460 |
| 2023-02-22 | 1,425 | 1,443 | 1,424 | 1,430 | 45,200 | 1,430 |
| 2023-02-21 | 1,458 | 1,458 | 1,433 | 1,440 | 55,900 | 1,440 |
| 2023-02-20 | 1,474 | 1,481 | 1,462 | 1,469 | 80,600 | 1,469 |
| 2023-02-17 | 1,458 | 1,468 | 1,451 | 1,453 | 48,900 | 1,453 |
| 2023-02-16 | 1,435 | 1,463 | 1,435 | 1,458 | 44,600 | 1,458 |
| 2023-02-15 | 1,441 | 1,455 | 1,433 | 1,446 | 47,300 | 1,446 |
| 2023-02-14 | 1,420 | 1,454 | 1,420 | 1,441 | 89,900 | 1,441 |
| 2023-02-13 | 1,410 | 1,423 | 1,400 | 1,419 | 65,100 | 1,419 |
| 2023-02-10 | 1,409 | 1,410 | 1,402 | 1,402 | 59,900 | 1,402 |
| 2023-02-09 | 1,410 | 1,414 | 1,408 | 1,410 | 17,000 | 1,410 |
| 2023-02-08 | 1,413 | 1,418 | 1,406 | 1,410 | 30,500 | 1,410 |
| 2023-02-07 | 1,415 | 1,424 | 1,413 | 1,414 | 25,300 | 1,414 |
| 2023-02-06 | 1,417 | 1,430 | 1,410 | 1,416 | 29,900 | 1,416 |
| 2023-02-03 | 1,412 | 1,417 | 1,403 | 1,414 | 45,100 | 1,414 |
| 2023-02-02 | 1,420 | 1,430 | 1,417 | 1,420 | 35,600 | 1,420 |
| 2023-02-01 | 1,444 | 1,444 | 1,419 | 1,419 | 43,700 | 1,419 |
| 2023-01-31 | 1,427 | 1,446 | 1,412 | 1,438 | 83,300 | 1,438 |
| 2023-01-30 | 1,425 | 1,491 | 1,407 | 1,418 | 294,400 | 1,418 |
| 2023-01-27 | 1,430 | 1,431 | 1,421 | 1,425 | 36,400 | 1,425 |
| 2023-01-26 | 1,438 | 1,451 | 1,432 | 1,432 | 36,700 | 1,432 |
| 2023-01-25 | 1,425 | 1,442 | 1,419 | 1,439 | 30,200 | 1,439 |
| 2023-01-24 | 1,441 | 1,441 | 1,422 | 1,432 | 37,700 | 1,432 |
| 2023-01-23 | 1,422 | 1,447 | 1,416 | 1,435 | 53,700 | 1,435 |
| 2023-01-20 | 1,410 | 1,426 | 1,409 | 1,425 | 27,200 | 1,425 |
| 2023-01-19 | 1,412 | 1,420 | 1,404 | 1,414 | 27,100 | 1,414 |
| 2023-01-18 | 1,406 | 1,412 | 1,392 | 1,412 | 84,800 | 1,412 |
| 2023-01-17 | 1,414 | 1,414 | 1,403 | 1,412 | 49,300 | 1,412 |
| 2023-01-16 | 1,408 | 1,414 | 1,401 | 1,404 | 45,700 | 1,404 |
| 2023-01-13 | 1,427 | 1,434 | 1,414 | 1,418 | 48,600 | 1,418 |
| 2023-01-12 | 1,460 | 1,460 | 1,427 | 1,430 | 75,000 | 1,430 |
| 2023-01-11 | 1,446 | 1,457 | 1,433 | 1,457 | 47,600 | 1,457 |
| 2023-01-10 | 1,441 | 1,465 | 1,438 | 1,449 | 67,900 | 1,449 |
| 2023-01-06 | 1,439 | 1,448 | 1,419 | 1,429 | 71,600 | 1,429 |
| 2023-01-05 | 1,480 | 1,488 | 1,443 | 1,443 | 148,000 | 1,443 |
| 2023-01-04 | 1,545 | 1,564 | 1,478 | 1,488 | 144,900 | 1,488 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
