6292 (株)カワタ 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 | 1,072 | 1,075 | 1,060 | 1,072 | 36,500 | 1,072 |
| 2023-12-28 | 1,058 | 1,079 | 1,054 | 1,078 | 26,800 | 1,078 |
| 2023-12-27 | 1,050 | 1,062 | 1,048 | 1,058 | 31,600 | 1,058 |
| 2023-12-26 | 1,040 | 1,051 | 1,037 | 1,048 | 33,300 | 1,048 |
| 2023-12-25 | 1,063 | 1,063 | 1,036 | 1,037 | 30,400 | 1,037 |
| 2023-12-22 | 1,045 | 1,059 | 1,041 | 1,046 | 27,300 | 1,046 |
| 2023-12-21 | 1,044 | 1,049 | 1,036 | 1,036 | 26,600 | 1,036 |
| 2023-12-20 | 1,045 | 1,054 | 1,043 | 1,051 | 24,500 | 1,051 |
| 2023-12-19 | 1,038 | 1,045 | 1,025 | 1,045 | 21,100 | 1,045 |
| 2023-12-18 | 1,022 | 1,052 | 1,022 | 1,039 | 44,600 | 1,039 |
| 2023-12-15 | 993 | 1,017 | 993 | 1,008 | 22,300 | 1,008 |
| 2023-12-14 | 1,024 | 1,026 | 992 | 993 | 54,200 | 993 |
| 2023-12-13 | 1,022 | 1,024 | 1,006 | 1,011 | 34,400 | 1,011 |
| 2023-12-12 | 1,039 | 1,044 | 1,026 | 1,026 | 19,000 | 1,026 |
| 2023-12-11 | 1,038 | 1,042 | 1,034 | 1,037 | 39,300 | 1,037 |
| 2023-12-08 | 1,029 | 1,037 | 1,016 | 1,024 | 36,400 | 1,024 |
| 2023-12-07 | 1,068 | 1,069 | 1,045 | 1,045 | 32,600 | 1,045 |
| 2023-12-06 | 1,065 | 1,081 | 1,065 | 1,076 | 26,000 | 1,076 |
| 2023-12-05 | 1,085 | 1,085 | 1,067 | 1,070 | 26,400 | 1,070 |
| 2023-12-04 | 1,085 | 1,095 | 1,078 | 1,085 | 12,100 | 1,085 |
| 2023-12-01 | 1,100 | 1,101 | 1,081 | 1,086 | 19,900 | 1,086 |
| 2023-11-30 | 1,056 | 1,106 | 1,056 | 1,090 | 62,900 | 1,090 |
| 2023-11-29 | 1,080 | 1,080 | 1,061 | 1,061 | 18,500 | 1,061 |
| 2023-11-28 | 1,078 | 1,083 | 1,074 | 1,080 | 8,600 | 1,080 |
| 2023-11-27 | 1,088 | 1,095 | 1,073 | 1,078 | 15,700 | 1,078 |
| 2023-11-24 | 1,064 | 1,084 | 1,064 | 1,073 | 30,400 | 1,073 |
| 2023-11-22 | 1,060 | 1,074 | 1,055 | 1,059 | 21,900 | 1,059 |
| 2023-11-21 | 1,082 | 1,082 | 1,056 | 1,063 | 27,100 | 1,063 |
| 2023-11-20 | 1,085 | 1,098 | 1,082 | 1,085 | 39,900 | 1,085 |
| 2023-11-17 | 1,062 | 1,079 | 1,058 | 1,079 | 24,300 | 1,079 |
| 2023-11-16 | 1,055 | 1,065 | 1,046 | 1,059 | 23,600 | 1,059 |
| 2023-11-15 | 1,036 | 1,063 | 1,036 | 1,058 | 27,100 | 1,058 |
| 2023-11-14 | 1,032 | 1,042 | 1,021 | 1,025 | 21,700 | 1,025 |
| 2023-11-13 | 1,049 | 1,050 | 1,035 | 1,039 | 15,600 | 1,039 |
| 2023-11-10 | 1,025 | 1,041 | 1,019 | 1,041 | 23,800 | 1,041 |
| 2023-11-09 | 1,024 | 1,042 | 1,015 | 1,041 | 43,400 | 1,041 |
| 2023-11-08 | 1,061 | 1,066 | 1,019 | 1,019 | 63,200 | 1,019 |
| 2023-11-07 | 1,068 | 1,075 | 1,053 | 1,059 | 47,300 | 1,059 |
| 2023-11-06 | 1,095 | 1,095 | 1,055 | 1,068 | 124,800 | 1,068 |
| 2023-11-02 | 1,106 | 1,116 | 1,065 | 1,075 | 93,900 | 1,075 |
| 2023-11-01 | 1,065 | 1,119 | 1,036 | 1,119 | 151,900 | 1,119 |
| 2023-10-31 | 988 | 1,125 | 963 | 1,050 | 367,800 | 1,050 |
| 2023-10-30 | 1,005 | 1,016 | 982 | 982 | 95,300 | 982 |
| 2023-10-27 | 1,007 | 1,024 | 1,007 | 1,020 | 15,800 | 1,020 |
| 2023-10-26 | 1,005 | 1,012 | 997 | 1,000 | 54,500 | 1,000 |
| 2023-10-25 | 1,041 | 1,041 | 1,018 | 1,022 | 28,000 | 1,022 |
| 2023-10-24 | 1,003 | 1,031 | 1,002 | 1,031 | 48,100 | 1,031 |
| 2023-10-23 | 1,030 | 1,033 | 1,004 | 1,008 | 34,500 | 1,008 |
| 2023-10-20 | 1,027 | 1,030 | 1,015 | 1,030 | 27,900 | 1,030 |
| 2023-10-19 | 1,038 | 1,041 | 1,021 | 1,022 | 24,300 | 1,022 |
| 2023-10-18 | 1,068 | 1,072 | 1,040 | 1,054 | 24,100 | 1,054 |
| 2023-10-17 | 1,048 | 1,063 | 1,045 | 1,054 | 35,200 | 1,054 |
| 2023-10-16 | 1,042 | 1,054 | 1,028 | 1,036 | 29,700 | 1,036 |
| 2023-10-13 | 1,064 | 1,094 | 1,054 | 1,058 | 44,400 | 1,058 |
| 2023-10-12 | 1,059 | 1,077 | 1,051 | 1,072 | 22,500 | 1,072 |
| 2023-10-11 | 1,071 | 1,072 | 1,059 | 1,059 | 14,700 | 1,059 |
| 2023-10-10 | 1,054 | 1,077 | 1,054 | 1,071 | 17,600 | 1,071 |
| 2023-10-06 | 1,060 | 1,060 | 1,032 | 1,050 | 25,400 | 1,050 |
| 2023-10-05 | 1,049 | 1,064 | 1,045 | 1,048 | 35,800 | 1,048 |
| 2023-10-04 | 1,066 | 1,066 | 1,030 | 1,037 | 75,200 | 1,037 |
| 2023-10-03 | 1,110 | 1,110 | 1,080 | 1,080 | 42,700 | 1,080 |
| 2023-10-02 | 1,121 | 1,144 | 1,114 | 1,114 | 63,200 | 1,114 |
| 2023-09-29 | 1,161 | 1,161 | 1,122 | 1,130 | 53,300 | 1,130 |
| 2023-09-28 | 1,172 | 1,185 | 1,157 | 1,164 | 61,000 | 1,164 |
| 2023-09-27 | 1,184 | 1,189 | 1,150 | 1,179 | 83,500 | 1,179 |
| 2023-09-26 | 1,177 | 1,187 | 1,154 | 1,184 | 99,900 | 1,184 |
| 2023-09-25 | 1,148 | 1,215 | 1,136 | 1,168 | 282,600 | 1,168 |
| 2023-09-22 | 1,074 | 1,095 | 1,066 | 1,082 | 45,800 | 1,082 |
| 2023-09-21 | 1,098 | 1,105 | 1,077 | 1,081 | 29,800 | 1,081 |
| 2023-09-20 | 1,106 | 1,110 | 1,097 | 1,097 | 22,900 | 1,097 |
| 2023-09-19 | 1,104 | 1,106 | 1,090 | 1,106 | 26,100 | 1,106 |
| 2023-09-15 | 1,111 | 1,119 | 1,103 | 1,107 | 38,800 | 1,107 |
| 2023-09-14 | 1,103 | 1,112 | 1,099 | 1,110 | 33,400 | 1,110 |
| 2023-09-13 | 1,106 | 1,120 | 1,098 | 1,103 | 46,100 | 1,103 |
| 2023-09-12 | 1,099 | 1,110 | 1,094 | 1,104 | 25,000 | 1,104 |
| 2023-09-11 | 1,102 | 1,111 | 1,095 | 1,099 | 21,500 | 1,099 |
| 2023-09-08 | 1,116 | 1,120 | 1,100 | 1,101 | 36,200 | 1,101 |
| 2023-09-07 | 1,126 | 1,128 | 1,113 | 1,121 | 39,500 | 1,121 |
| 2023-09-06 | 1,127 | 1,143 | 1,120 | 1,132 | 43,300 | 1,132 |
| 2023-09-05 | 1,119 | 1,123 | 1,104 | 1,123 | 23,700 | 1,123 |
| 2023-09-04 | 1,106 | 1,129 | 1,096 | 1,119 | 57,700 | 1,119 |
| 2023-09-01 | 1,075 | 1,107 | 1,075 | 1,093 | 53,800 | 1,093 |
| 2023-08-31 | 1,067 | 1,084 | 1,067 | 1,081 | 28,900 | 1,081 |
| 2023-08-30 | 1,089 | 1,089 | 1,045 | 1,066 | 63,100 | 1,066 |
| 2023-08-29 | 1,061 | 1,084 | 1,047 | 1,075 | 89,700 | 1,075 |
| 2023-08-28 | 1,018 | 1,034 | 1,013 | 1,031 | 35,200 | 1,031 |
| 2023-08-25 | 1,017 | 1,024 | 1,014 | 1,018 | 20,100 | 1,018 |
| 2023-08-24 | 1,037 | 1,038 | 1,026 | 1,026 | 14,300 | 1,026 |
| 2023-08-23 | 1,043 | 1,043 | 1,023 | 1,034 | 21,400 | 1,034 |
| 2023-08-22 | 1,029 | 1,043 | 1,022 | 1,036 | 26,000 | 1,036 |
| 2023-08-21 | 1,012 | 1,039 | 1,012 | 1,025 | 33,300 | 1,025 |
| 2023-08-18 | 993 | 1,010 | 993 | 1,011 | 43,100 | 1,011 |
| 2023-08-17 | 1,010 | 1,018 | 988 | 1,007 | 70,500 | 1,007 |
| 2023-08-16 | 1,033 | 1,035 | 1,008 | 1,010 | 69,600 | 1,010 |
| 2023-08-15 | 1,030 | 1,060 | 1,030 | 1,049 | 34,100 | 1,049 |
| 2023-08-14 | 1,055 | 1,055 | 1,030 | 1,030 | 23,300 | 1,030 |
| 2023-08-10 | 1,039 | 1,041 | 1,027 | 1,040 | 19,600 | 1,040 |
| 2023-08-09 | 1,037 | 1,043 | 1,026 | 1,034 | 22,100 | 1,034 |
| 2023-08-08 | 1,046 | 1,055 | 1,035 | 1,043 | 43,100 | 1,043 |
| 2023-08-07 | 1,025 | 1,054 | 1,021 | 1,046 | 50,000 | 1,046 |
| 2023-08-04 | 1,030 | 1,061 | 1,028 | 1,029 | 53,100 | 1,029 |
| 2023-08-03 | 1,046 | 1,060 | 1,033 | 1,036 | 74,300 | 1,036 |
| 2023-08-02 | 1,069 | 1,080 | 1,043 | 1,055 | 93,400 | 1,055 |
| 2023-08-01 | 1,099 | 1,138 | 1,079 | 1,085 | 146,200 | 1,085 |
| 2023-07-31 | 1,202 | 1,255 | 963 | 1,079 | 519,900 | 1,079 |
| 2023-07-28 | 1,200 | 1,200 | 1,163 | 1,183 | 176,900 | 1,183 |
| 2023-07-27 | 1,217 | 1,237 | 1,206 | 1,220 | 49,700 | 1,220 |
| 2023-07-26 | 1,216 | 1,225 | 1,205 | 1,208 | 39,100 | 1,208 |
| 2023-07-25 | 1,228 | 1,234 | 1,198 | 1,209 | 63,700 | 1,209 |
| 2023-07-24 | 1,245 | 1,245 | 1,215 | 1,232 | 64,100 | 1,232 |
| 2023-07-21 | 1,207 | 1,244 | 1,200 | 1,229 | 82,500 | 1,229 |
| 2023-07-20 | 1,217 | 1,220 | 1,188 | 1,200 | 47,900 | 1,200 |
| 2023-07-19 | 1,162 | 1,215 | 1,162 | 1,208 | 108,400 | 1,208 |
| 2023-07-18 | 1,150 | 1,192 | 1,142 | 1,166 | 151,700 | 1,166 |
| 2023-07-14 | 1,098 | 1,103 | 1,081 | 1,092 | 30,500 | 1,092 |
| 2023-07-13 | 1,090 | 1,103 | 1,075 | 1,097 | 46,100 | 1,097 |
| 2023-07-12 | 1,125 | 1,125 | 1,088 | 1,090 | 47,300 | 1,090 |
| 2023-07-11 | 1,134 | 1,138 | 1,109 | 1,110 | 48,800 | 1,110 |
| 2023-07-10 | 1,123 | 1,141 | 1,119 | 1,132 | 30,700 | 1,132 |
| 2023-07-07 | 1,125 | 1,142 | 1,117 | 1,125 | 28,700 | 1,125 |
| 2023-07-06 | 1,132 | 1,161 | 1,130 | 1,148 | 32,000 | 1,148 |
| 2023-07-05 | 1,171 | 1,171 | 1,133 | 1,140 | 77,600 | 1,140 |
| 2023-07-04 | 1,191 | 1,217 | 1,174 | 1,176 | 68,300 | 1,176 |
| 2023-07-03 | 1,197 | 1,205 | 1,176 | 1,191 | 63,500 | 1,191 |
| 2023-06-30 | 1,177 | 1,206 | 1,171 | 1,197 | 81,900 | 1,197 |
| 2023-06-29 | 1,149 | 1,184 | 1,146 | 1,173 | 55,500 | 1,173 |
| 2023-06-28 | 1,121 | 1,156 | 1,121 | 1,150 | 51,300 | 1,150 |
| 2023-06-27 | 1,129 | 1,129 | 1,103 | 1,115 | 34,300 | 1,115 |
| 2023-06-26 | 1,122 | 1,148 | 1,110 | 1,121 | 43,300 | 1,121 |
| 2023-06-23 | 1,133 | 1,167 | 1,122 | 1,127 | 95,100 | 1,127 |
| 2023-06-22 | 1,150 | 1,179 | 1,130 | 1,135 | 103,100 | 1,135 |
| 2023-06-21 | 1,170 | 1,190 | 1,141 | 1,159 | 133,500 | 1,159 |
| 2023-06-20 | 1,189 | 1,229 | 1,168 | 1,183 | 142,700 | 1,183 |
| 2023-06-19 | 1,205 | 1,225 | 1,181 | 1,190 | 186,800 | 1,190 |
| 2023-06-16 | 1,280 | 1,281 | 1,181 | 1,216 | 471,700 | 1,216 |
| 2023-06-15 | 1,200 | 1,250 | 1,120 | 1,250 | 757,200 | 1,250 |
| 2023-06-14 | 1,110 | 1,137 | 1,030 | 1,041 | 451,100 | 1,041 |
| 2023-06-13 | 1,022 | 1,086 | 1,016 | 1,080 | 405,500 | 1,080 |
| 2023-06-12 | 957 | 976 | 954 | 965 | 45,000 | 965 |
| 2023-06-09 | 945 | 955 | 936 | 953 | 28,000 | 953 |
| 2023-06-08 | 929 | 942 | 928 | 939 | 16,200 | 939 |
| 2023-06-07 | 943 | 946 | 927 | 934 | 49,100 | 934 |
| 2023-06-06 | 938 | 946 | 935 | 938 | 20,400 | 938 |
| 2023-06-05 | 955 | 956 | 942 | 945 | 24,400 | 945 |
| 2023-06-02 | 931 | 938 | 922 | 933 | 14,800 | 933 |
| 2023-06-01 | 920 | 927 | 920 | 923 | 11,800 | 923 |
| 2023-05-31 | 938 | 938 | 918 | 919 | 25,300 | 919 |
| 2023-05-30 | 931 | 943 | 931 | 935 | 20,200 | 935 |
| 2023-05-29 | 936 | 943 | 931 | 936 | 22,700 | 936 |
| 2023-05-26 | 938 | 948 | 931 | 931 | 22,900 | 931 |
| 2023-05-25 | 942 | 946 | 932 | 940 | 21,400 | 940 |
| 2023-05-24 | 939 | 955 | 939 | 946 | 16,600 | 946 |
| 2023-05-23 | 964 | 973 | 941 | 946 | 37,300 | 946 |
| 2023-05-22 | 976 | 983 | 967 | 976 | 31,900 | 976 |
| 2023-05-19 | 946 | 981 | 946 | 978 | 85,800 | 978 |
| 2023-05-18 | 954 | 954 | 934 | 946 | 34,900 | 946 |
| 2023-05-17 | 965 | 965 | 948 | 954 | 25,700 | 954 |
| 2023-05-16 | 969 | 969 | 942 | 965 | 43,900 | 965 |
| 2023-05-15 | 951 | 975 | 945 | 968 | 93,000 | 968 |
| 2023-05-12 | 958 | 976 | 931 | 941 | 270,400 | 941 |
| 2023-05-11 | 873 | 1,018 | 870 | 1,018 | 107,400 | 1,018 |
| 2023-05-10 | 865 | 871 | 864 | 868 | 9,600 | 868 |
| 2023-05-09 | 872 | 878 | 865 | 868 | 28,800 | 868 |
| 2023-05-08 | 870 | 872 | 868 | 871 | 8,000 | 871 |
| 2023-05-02 | 867 | 870 | 861 | 870 | 12,200 | 870 |
| 2023-05-01 | 880 | 880 | 863 | 867 | 32,000 | 867 |
| 2023-04-28 | 864 | 878 | 852 | 874 | 78,800 | 874 |
| 2023-04-27 | 851 | 865 | 850 | 850 | 69,400 | 850 |
| 2023-04-26 | 862 | 862 | 854 | 855 | 9,400 | 855 |
| 2023-04-25 | 858 | 868 | 857 | 862 | 28,600 | 862 |
| 2023-04-24 | 855 | 858 | 850 | 853 | 19,100 | 853 |
| 2023-04-21 | 852 | 853 | 845 | 847 | 9,300 | 847 |
| 2023-04-20 | 846 | 854 | 846 | 850 | 11,800 | 850 |
| 2023-04-19 | 847 | 848 | 842 | 846 | 9,700 | 846 |
| 2023-04-18 | 843 | 847 | 842 | 847 | 13,200 | 847 |
| 2023-04-17 | 849 | 849 | 834 | 840 | 22,400 | 840 |
| 2023-04-14 | 850 | 851 | 845 | 846 | 15,500 | 846 |
| 2023-04-13 | 849 | 853 | 839 | 849 | 30,100 | 849 |
| 2023-04-12 | 847 | 850 | 843 | 850 | 16,000 | 850 |
| 2023-04-11 | 845 | 847 | 840 | 847 | 18,300 | 847 |
| 2023-04-10 | 843 | 845 | 832 | 845 | 21,200 | 845 |
| 2023-04-07 | 829 | 835 | 828 | 831 | 13,700 | 831 |
| 2023-04-06 | 835 | 836 | 826 | 831 | 48,200 | 831 |
| 2023-04-05 | 854 | 857 | 837 | 837 | 21,200 | 837 |
| 2023-04-04 | 855 | 858 | 851 | 858 | 15,500 | 858 |
| 2023-04-03 | 854 | 857 | 850 | 857 | 15,800 | 857 |
| 2023-03-31 | 834 | 855 | 834 | 855 | 20,100 | 855 |
| 2023-03-30 | 838 | 847 | 830 | 834 | 22,000 | 834 |
| 2023-03-29 | 848 | 859 | 843 | 856 | 39,000 | 856 |
| 2023-03-28 | 854 | 854 | 843 | 847 | 20,800 | 847 |
| 2023-03-27 | 851 | 851 | 834 | 847 | 18,600 | 847 |
| 2023-03-24 | 850 | 850 | 846 | 849 | 9,900 | 849 |
| 2023-03-23 | 833 | 848 | 832 | 846 | 12,200 | 846 |
| 2023-03-22 | 847 | 847 | 833 | 845 | 26,800 | 845 |
| 2023-03-20 | 848 | 849 | 828 | 832 | 58,900 | 832 |
| 2023-03-17 | 869 | 869 | 851 | 853 | 26,300 | 853 |
| 2023-03-16 | 840 | 879 | 827 | 858 | 87,900 | 858 |
| 2023-03-15 | 859 | 865 | 851 | 852 | 30,300 | 852 |
| 2023-03-14 | 886 | 886 | 836 | 846 | 97,200 | 846 |
| 2023-03-13 | 867 | 897 | 857 | 897 | 88,100 | 897 |
| 2023-03-10 | 889 | 890 | 874 | 877 | 21,600 | 877 |
| 2023-03-09 | 889 | 894 | 889 | 893 | 18,800 | 893 |
| 2023-03-08 | 890 | 893 | 885 | 889 | 18,000 | 889 |
| 2023-03-07 | 894 | 897 | 889 | 894 | 10,500 | 894 |
| 2023-03-06 | 878 | 894 | 878 | 893 | 28,500 | 893 |
| 2023-03-03 | 872 | 878 | 870 | 875 | 15,600 | 875 |
| 2023-03-02 | 890 | 891 | 872 | 874 | 25,100 | 874 |
| 2023-03-01 | 879 | 890 | 875 | 884 | 40,200 | 884 |
| 2023-02-28 | 881 | 883 | 875 | 875 | 22,900 | 875 |
| 2023-02-27 | 868 | 881 | 868 | 881 | 17,100 | 881 |
| 2023-02-24 | 868 | 870 | 864 | 868 | 6,800 | 868 |
| 2023-02-22 | 860 | 868 | 859 | 862 | 14,000 | 862 |
| 2023-02-21 | 854 | 875 | 852 | 872 | 27,700 | 872 |
| 2023-02-20 | 848 | 854 | 848 | 852 | 9,900 | 852 |
| 2023-02-17 | 848 | 852 | 847 | 847 | 7,800 | 847 |
| 2023-02-16 | 850 | 855 | 844 | 848 | 21,300 | 848 |
| 2023-02-15 | 857 | 857 | 842 | 846 | 18,900 | 846 |
| 2023-02-14 | 847 | 859 | 847 | 854 | 21,700 | 854 |
| 2023-02-13 | 846 | 849 | 841 | 846 | 14,700 | 846 |
| 2023-02-10 | 845 | 852 | 845 | 848 | 4,100 | 848 |
| 2023-02-09 | 848 | 851 | 844 | 850 | 12,300 | 850 |
| 2023-02-08 | 854 | 854 | 844 | 847 | 16,200 | 847 |
| 2023-02-07 | 857 | 857 | 851 | 854 | 12,100 | 854 |
| 2023-02-06 | 847 | 855 | 847 | 850 | 15,900 | 850 |
| 2023-02-03 | 847 | 847 | 840 | 843 | 14,800 | 843 |
| 2023-02-02 | 849 | 855 | 847 | 850 | 17,500 | 850 |
| 2023-02-01 | 835 | 853 | 835 | 849 | 40,100 | 849 |
| 2023-01-31 | 826 | 856 | 826 | 848 | 65,700 | 848 |
| 2023-01-30 | 850 | 850 | 828 | 831 | 54,600 | 831 |
| 2023-01-27 | 831 | 847 | 831 | 841 | 15,900 | 841 |
| 2023-01-26 | 835 | 839 | 830 | 834 | 13,300 | 834 |
| 2023-01-25 | 837 | 839 | 831 | 835 | 11,100 | 835 |
| 2023-01-24 | 823 | 836 | 823 | 835 | 29,500 | 835 |
| 2023-01-23 | 814 | 818 | 811 | 816 | 18,600 | 816 |
| 2023-01-20 | 814 | 819 | 812 | 814 | 11,300 | 814 |
| 2023-01-19 | 817 | 819 | 812 | 812 | 12,500 | 812 |
| 2023-01-18 | 816 | 825 | 814 | 821 | 9,400 | 821 |
| 2023-01-17 | 813 | 819 | 813 | 816 | 13,000 | 816 |
| 2023-01-16 | 812 | 814 | 805 | 810 | 16,500 | 810 |
| 2023-01-13 | 814 | 817 | 811 | 811 | 16,600 | 811 |
| 2023-01-12 | 815 | 819 | 813 | 815 | 19,000 | 815 |
| 2023-01-11 | 816 | 824 | 816 | 823 | 10,300 | 823 |
| 2023-01-10 | 815 | 821 | 813 | 816 | 11,900 | 816 |
| 2023-01-06 | 812 | 813 | 807 | 811 | 11,900 | 811 |
| 2023-01-05 | 812 | 818 | 807 | 807 | 15,500 | 807 |
| 2023-01-04 | 829 | 829 | 812 | 813 | 17,400 | 813 |
分割・併合履歴 ： [1992-03-26]1株→1.1株