6390 (株)加藤製作所 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 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,243 | 1,274 | 1,235 | 1,265 | 51,800 | 1,265 |
| 2023-12-28 | 1,245 | 1,258 | 1,236 | 1,243 | 35,500 | 1,243 |
| 2023-12-27 | 1,240 | 1,250 | 1,239 | 1,247 | 31,300 | 1,247 |
| 2023-12-26 | 1,230 | 1,240 | 1,229 | 1,240 | 22,700 | 1,240 |
| 2023-12-25 | 1,252 | 1,255 | 1,234 | 1,235 | 40,800 | 1,235 |
| 2023-12-22 | 1,236 | 1,253 | 1,232 | 1,239 | 19,800 | 1,239 |
| 2023-12-21 | 1,255 | 1,255 | 1,234 | 1,236 | 32,400 | 1,236 |
| 2023-12-20 | 1,245 | 1,284 | 1,245 | 1,262 | 83,500 | 1,262 |
| 2023-12-19 | 1,231 | 1,243 | 1,220 | 1,235 | 36,900 | 1,235 |
| 2023-12-18 | 1,233 | 1,246 | 1,207 | 1,246 | 42,000 | 1,246 |
| 2023-12-15 | 1,235 | 1,258 | 1,218 | 1,249 | 56,700 | 1,249 |
| 2023-12-14 | 1,215 | 1,245 | 1,210 | 1,221 | 56,200 | 1,221 |
| 2023-12-13 | 1,245 | 1,259 | 1,226 | 1,226 | 25,000 | 1,226 |
| 2023-12-12 | 1,269 | 1,273 | 1,243 | 1,252 | 41,300 | 1,252 |
| 2023-12-11 | 1,220 | 1,291 | 1,217 | 1,262 | 158,300 | 1,262 |
| 2023-12-08 | 1,191 | 1,204 | 1,185 | 1,190 | 55,400 | 1,190 |
| 2023-12-07 | 1,220 | 1,220 | 1,197 | 1,206 | 28,400 | 1,206 |
| 2023-12-06 | 1,192 | 1,230 | 1,191 | 1,223 | 48,400 | 1,223 |
| 2023-12-05 | 1,206 | 1,220 | 1,193 | 1,193 | 35,800 | 1,193 |
| 2023-12-04 | 1,248 | 1,249 | 1,218 | 1,222 | 38,600 | 1,222 |
| 2023-12-01 | 1,247 | 1,249 | 1,232 | 1,237 | 48,300 | 1,237 |
| 2023-11-30 | 1,207 | 1,253 | 1,207 | 1,247 | 167,600 | 1,247 |
| 2023-11-29 | 1,211 | 1,223 | 1,190 | 1,197 | 48,400 | 1,197 |
| 2023-11-28 | 1,212 | 1,221 | 1,202 | 1,213 | 37,200 | 1,213 |
| 2023-11-27 | 1,220 | 1,220 | 1,199 | 1,215 | 43,400 | 1,215 |
| 2023-11-24 | 1,163 | 1,210 | 1,163 | 1,208 | 109,800 | 1,208 |
| 2023-11-22 | 1,134 | 1,157 | 1,129 | 1,151 | 55,700 | 1,151 |
| 2023-11-21 | 1,165 | 1,165 | 1,138 | 1,140 | 37,900 | 1,140 |
| 2023-11-20 | 1,169 | 1,180 | 1,151 | 1,151 | 45,600 | 1,151 |
| 2023-11-17 | 1,132 | 1,170 | 1,132 | 1,170 | 42,700 | 1,170 |
| 2023-11-16 | 1,150 | 1,159 | 1,133 | 1,135 | 90,000 | 1,135 |
| 2023-11-15 | 1,150 | 1,162 | 1,143 | 1,159 | 76,300 | 1,159 |
| 2023-11-14 | 1,146 | 1,172 | 1,141 | 1,157 | 77,900 | 1,157 |
| 2023-11-13 | 1,163 | 1,166 | 1,114 | 1,137 | 270,900 | 1,137 |
| 2023-11-10 | 1,166 | 1,193 | 1,162 | 1,193 | 122,500 | 1,193 |
| 2023-11-09 | 1,136 | 1,184 | 1,136 | 1,183 | 122,700 | 1,183 |
| 2023-11-08 | 1,207 | 1,207 | 1,149 | 1,165 | 131,600 | 1,165 |
| 2023-11-07 | 1,218 | 1,224 | 1,210 | 1,210 | 29,200 | 1,210 |
| 2023-11-06 | 1,201 | 1,218 | 1,201 | 1,218 | 76,900 | 1,218 |
| 2023-11-02 | 1,217 | 1,225 | 1,190 | 1,190 | 74,100 | 1,190 |
| 2023-11-01 | 1,210 | 1,219 | 1,188 | 1,199 | 87,900 | 1,199 |
| 2023-10-31 | 1,196 | 1,198 | 1,162 | 1,198 | 92,400 | 1,198 |
| 2023-10-30 | 1,208 | 1,214 | 1,169 | 1,177 | 110,700 | 1,177 |
| 2023-10-27 | 1,173 | 1,208 | 1,173 | 1,208 | 52,300 | 1,208 |
| 2023-10-26 | 1,185 | 1,202 | 1,170 | 1,178 | 67,100 | 1,178 |
| 2023-10-25 | 1,206 | 1,218 | 1,199 | 1,208 | 66,600 | 1,208 |
| 2023-10-24 | 1,162 | 1,184 | 1,131 | 1,177 | 113,300 | 1,177 |
| 2023-10-23 | 1,190 | 1,190 | 1,164 | 1,173 | 64,100 | 1,173 |
| 2023-10-20 | 1,185 | 1,199 | 1,177 | 1,185 | 36,800 | 1,185 |
| 2023-10-19 | 1,180 | 1,194 | 1,180 | 1,185 | 41,900 | 1,185 |
| 2023-10-18 | 1,197 | 1,220 | 1,196 | 1,205 | 38,800 | 1,205 |
| 2023-10-17 | 1,190 | 1,203 | 1,176 | 1,182 | 49,700 | 1,182 |
| 2023-10-16 | 1,181 | 1,191 | 1,169 | 1,171 | 70,600 | 1,171 |
| 2023-10-13 | 1,218 | 1,228 | 1,189 | 1,190 | 45,100 | 1,190 |
| 2023-10-12 | 1,225 | 1,225 | 1,199 | 1,218 | 28,500 | 1,218 |
| 2023-10-11 | 1,224 | 1,224 | 1,189 | 1,203 | 64,000 | 1,203 |
| 2023-10-10 | 1,204 | 1,233 | 1,200 | 1,216 | 64,800 | 1,216 |
| 2023-10-06 | 1,174 | 1,205 | 1,155 | 1,182 | 60,500 | 1,182 |
| 2023-10-05 | 1,205 | 1,219 | 1,155 | 1,171 | 121,600 | 1,171 |
| 2023-10-04 | 1,220 | 1,238 | 1,180 | 1,187 | 180,500 | 1,187 |
| 2023-10-03 | 1,265 | 1,285 | 1,231 | 1,242 | 190,500 | 1,242 |
| 2023-10-02 | 1,215 | 1,323 | 1,215 | 1,289 | 331,300 | 1,289 |
| 2023-09-29 | 1,232 | 1,233 | 1,202 | 1,204 | 61,000 | 1,204 |
| 2023-09-28 | 1,219 | 1,248 | 1,217 | 1,225 | 70,700 | 1,225 |
| 2023-09-27 | 1,220 | 1,238 | 1,206 | 1,238 | 105,900 | 1,238 |
| 2023-09-26 | 1,261 | 1,261 | 1,221 | 1,222 | 91,200 | 1,222 |
| 2023-09-25 | 1,250 | 1,270 | 1,245 | 1,261 | 35,800 | 1,261 |
| 2023-09-22 | 1,231 | 1,258 | 1,221 | 1,247 | 62,800 | 1,247 |
| 2023-09-21 | 1,250 | 1,267 | 1,246 | 1,249 | 45,000 | 1,249 |
| 2023-09-20 | 1,271 | 1,293 | 1,251 | 1,251 | 117,000 | 1,251 |
| 2023-09-19 | 1,298 | 1,298 | 1,267 | 1,286 | 70,400 | 1,286 |
| 2023-09-15 | 1,278 | 1,313 | 1,275 | 1,291 | 162,500 | 1,291 |
| 2023-09-14 | 1,260 | 1,280 | 1,254 | 1,268 | 30,700 | 1,268 |
| 2023-09-13 | 1,280 | 1,282 | 1,253 | 1,264 | 98,000 | 1,264 |
| 2023-09-12 | 1,290 | 1,302 | 1,276 | 1,288 | 59,400 | 1,288 |
| 2023-09-11 | 1,288 | 1,301 | 1,265 | 1,290 | 64,600 | 1,290 |
| 2023-09-08 | 1,295 | 1,296 | 1,271 | 1,284 | 64,800 | 1,284 |
| 2023-09-07 | 1,282 | 1,326 | 1,282 | 1,292 | 172,400 | 1,292 |
| 2023-09-06 | 1,292 | 1,305 | 1,278 | 1,282 | 51,600 | 1,282 |
| 2023-09-05 | 1,309 | 1,309 | 1,276 | 1,295 | 72,600 | 1,295 |
| 2023-09-04 | 1,319 | 1,320 | 1,288 | 1,293 | 158,000 | 1,293 |
| 2023-09-01 | 1,305 | 1,334 | 1,303 | 1,322 | 108,600 | 1,322 |
| 2023-08-31 | 1,305 | 1,346 | 1,299 | 1,306 | 128,300 | 1,306 |
| 2023-08-30 | 1,292 | 1,315 | 1,283 | 1,298 | 193,800 | 1,298 |
| 2023-08-29 | 1,300 | 1,300 | 1,231 | 1,284 | 104,700 | 1,284 |
| 2023-08-28 | 1,271 | 1,298 | 1,266 | 1,296 | 206,400 | 1,296 |
| 2023-08-25 | 1,233 | 1,256 | 1,226 | 1,256 | 52,500 | 1,256 |
| 2023-08-24 | 1,225 | 1,261 | 1,225 | 1,238 | 53,200 | 1,238 |
| 2023-08-23 | 1,194 | 1,221 | 1,194 | 1,219 | 34,200 | 1,219 |
| 2023-08-22 | 1,212 | 1,212 | 1,193 | 1,198 | 46,100 | 1,198 |
| 2023-08-21 | 1,195 | 1,230 | 1,195 | 1,204 | 76,100 | 1,204 |
| 2023-08-18 | 1,203 | 1,219 | 1,185 | 1,191 | 94,700 | 1,191 |
| 2023-08-17 | 1,217 | 1,223 | 1,176 | 1,219 | 87,800 | 1,219 |
| 2023-08-16 | 1,221 | 1,234 | 1,208 | 1,214 | 51,900 | 1,214 |
| 2023-08-15 | 1,266 | 1,266 | 1,233 | 1,236 | 73,400 | 1,236 |
| 2023-08-14 | 1,298 | 1,309 | 1,230 | 1,244 | 228,600 | 1,244 |
| 2023-08-10 | 1,118 | 1,295 | 1,097 | 1,292 | 627,800 | 1,292 |
| 2023-08-09 | 1,149 | 1,149 | 1,118 | 1,145 | 158,700 | 1,145 |
| 2023-08-08 | 1,152 | 1,162 | 1,147 | 1,152 | 58,200 | 1,152 |
| 2023-08-07 | 1,149 | 1,165 | 1,133 | 1,152 | 67,800 | 1,152 |
| 2023-08-04 | 1,142 | 1,165 | 1,139 | 1,163 | 58,900 | 1,163 |
| 2023-08-03 | 1,180 | 1,180 | 1,140 | 1,162 | 105,500 | 1,162 |
| 2023-08-02 | 1,157 | 1,204 | 1,151 | 1,184 | 98,200 | 1,184 |
| 2023-08-01 | 1,138 | 1,158 | 1,138 | 1,150 | 99,200 | 1,150 |
| 2023-07-31 | 1,156 | 1,165 | 1,135 | 1,139 | 128,500 | 1,139 |
| 2023-07-28 | 1,137 | 1,149 | 1,125 | 1,149 | 238,800 | 1,149 |
| 2023-07-27 | 1,183 | 1,184 | 1,147 | 1,149 | 146,800 | 1,149 |
| 2023-07-26 | 1,209 | 1,209 | 1,185 | 1,195 | 45,500 | 1,195 |
| 2023-07-25 | 1,200 | 1,217 | 1,196 | 1,209 | 53,900 | 1,209 |
| 2023-07-24 | 1,190 | 1,211 | 1,190 | 1,200 | 49,900 | 1,200 |
| 2023-07-21 | 1,211 | 1,211 | 1,184 | 1,193 | 57,400 | 1,193 |
| 2023-07-20 | 1,215 | 1,226 | 1,207 | 1,211 | 63,700 | 1,211 |
| 2023-07-19 | 1,204 | 1,220 | 1,193 | 1,214 | 96,300 | 1,214 |
| 2023-07-18 | 1,165 | 1,195 | 1,165 | 1,194 | 65,700 | 1,194 |
| 2023-07-14 | 1,186 | 1,186 | 1,156 | 1,177 | 61,400 | 1,177 |
| 2023-07-13 | 1,163 | 1,185 | 1,147 | 1,183 | 59,300 | 1,183 |
| 2023-07-12 | 1,181 | 1,189 | 1,160 | 1,163 | 88,200 | 1,163 |
| 2023-07-11 | 1,208 | 1,223 | 1,181 | 1,182 | 92,800 | 1,182 |
| 2023-07-10 | 1,190 | 1,203 | 1,187 | 1,193 | 55,300 | 1,193 |
| 2023-07-07 | 1,202 | 1,202 | 1,171 | 1,191 | 64,100 | 1,191 |
| 2023-07-06 | 1,191 | 1,204 | 1,185 | 1,202 | 76,300 | 1,202 |
| 2023-07-05 | 1,196 | 1,215 | 1,183 | 1,211 | 60,100 | 1,211 |
| 2023-07-04 | 1,216 | 1,219 | 1,195 | 1,195 | 63,200 | 1,195 |
| 2023-07-03 | 1,203 | 1,221 | 1,202 | 1,213 | 116,000 | 1,213 |
| 2023-06-30 | 1,191 | 1,234 | 1,181 | 1,208 | 185,400 | 1,208 |
| 2023-06-29 | 1,162 | 1,177 | 1,150 | 1,157 | 61,600 | 1,157 |
| 2023-06-28 | 1,157 | 1,167 | 1,149 | 1,162 | 44,600 | 1,162 |
| 2023-06-27 | 1,160 | 1,171 | 1,137 | 1,149 | 63,200 | 1,149 |
| 2023-06-26 | 1,169 | 1,178 | 1,146 | 1,158 | 93,300 | 1,158 |
| 2023-06-23 | 1,181 | 1,195 | 1,167 | 1,186 | 72,000 | 1,186 |
| 2023-06-22 | 1,188 | 1,208 | 1,170 | 1,184 | 84,000 | 1,184 |
| 2023-06-21 | 1,179 | 1,213 | 1,171 | 1,176 | 110,700 | 1,176 |
| 2023-06-20 | 1,220 | 1,222 | 1,190 | 1,198 | 100,700 | 1,198 |
| 2023-06-19 | 1,281 | 1,281 | 1,197 | 1,208 | 265,600 | 1,208 |
| 2023-06-16 | 1,261 | 1,283 | 1,254 | 1,273 | 167,700 | 1,273 |
| 2023-06-15 | 1,259 | 1,285 | 1,245 | 1,279 | 137,700 | 1,279 |
| 2023-06-14 | 1,270 | 1,290 | 1,260 | 1,269 | 136,000 | 1,269 |
| 2023-06-13 | 1,206 | 1,255 | 1,206 | 1,254 | 151,800 | 1,254 |
| 2023-06-12 | 1,213 | 1,230 | 1,178 | 1,218 | 204,900 | 1,218 |
| 2023-06-09 | 1,158 | 1,212 | 1,147 | 1,212 | 150,400 | 1,212 |
| 2023-06-08 | 1,142 | 1,165 | 1,138 | 1,156 | 109,000 | 1,156 |
| 2023-06-07 | 1,153 | 1,161 | 1,117 | 1,127 | 116,600 | 1,127 |
| 2023-06-06 | 1,124 | 1,145 | 1,119 | 1,140 | 88,300 | 1,140 |
| 2023-06-05 | 1,085 | 1,145 | 1,085 | 1,127 | 231,200 | 1,127 |
| 2023-06-02 | 1,080 | 1,081 | 1,063 | 1,064 | 84,900 | 1,064 |
| 2023-06-01 | 1,075 | 1,087 | 1,068 | 1,081 | 42,300 | 1,081 |
| 2023-05-31 | 1,099 | 1,099 | 1,074 | 1,083 | 65,800 | 1,083 |
| 2023-05-30 | 1,082 | 1,108 | 1,067 | 1,105 | 73,000 | 1,105 |
| 2023-05-29 | 1,080 | 1,096 | 1,080 | 1,082 | 53,400 | 1,082 |
| 2023-05-26 | 1,102 | 1,105 | 1,072 | 1,075 | 86,500 | 1,075 |
| 2023-05-25 | 1,088 | 1,107 | 1,071 | 1,100 | 98,600 | 1,100 |
| 2023-05-24 | 1,084 | 1,098 | 1,074 | 1,091 | 77,600 | 1,091 |
| 2023-05-23 | 1,098 | 1,106 | 1,075 | 1,082 | 136,000 | 1,082 |
| 2023-05-22 | 1,065 | 1,094 | 1,055 | 1,088 | 124,900 | 1,088 |
| 2023-05-19 | 1,058 | 1,078 | 1,052 | 1,065 | 148,600 | 1,065 |
| 2023-05-18 | 1,045 | 1,067 | 1,031 | 1,061 | 384,600 | 1,061 |
| 2023-05-17 | 1,063 | 1,073 | 1,025 | 1,033 | 476,400 | 1,033 |
| 2023-05-16 | 1,100 | 1,109 | 1,068 | 1,068 | 339,600 | 1,068 |
| 2023-05-15 | 1,222 | 1,227 | 1,072 | 1,098 | 625,400 | 1,098 |
| 2023-05-12 | 1,286 | 1,294 | 1,267 | 1,282 | 152,800 | 1,282 |
| 2023-05-11 | 1,319 | 1,319 | 1,284 | 1,304 | 115,800 | 1,304 |
| 2023-05-10 | 1,340 | 1,346 | 1,305 | 1,315 | 134,500 | 1,315 |
| 2023-05-09 | 1,350 | 1,359 | 1,325 | 1,345 | 241,500 | 1,345 |
| 2023-05-08 | 1,300 | 1,336 | 1,298 | 1,334 | 193,500 | 1,334 |
| 2023-05-02 | 1,283 | 1,314 | 1,241 | 1,292 | 247,000 | 1,292 |
| 2023-05-01 | 1,203 | 1,264 | 1,203 | 1,258 | 194,600 | 1,258 |
| 2023-04-28 | 1,168 | 1,231 | 1,168 | 1,223 | 233,800 | 1,223 |
| 2023-04-27 | 1,136 | 1,156 | 1,131 | 1,149 | 109,300 | 1,149 |
| 2023-04-26 | 1,154 | 1,164 | 1,127 | 1,136 | 120,800 | 1,136 |
| 2023-04-25 | 1,176 | 1,187 | 1,160 | 1,177 | 115,000 | 1,177 |
| 2023-04-24 | 1,139 | 1,170 | 1,132 | 1,170 | 124,100 | 1,170 |
| 2023-04-21 | 1,150 | 1,162 | 1,135 | 1,141 | 80,600 | 1,141 |
| 2023-04-20 | 1,108 | 1,167 | 1,108 | 1,150 | 127,400 | 1,150 |
| 2023-04-19 | 1,137 | 1,149 | 1,111 | 1,118 | 71,200 | 1,118 |
| 2023-04-18 | 1,149 | 1,171 | 1,136 | 1,139 | 99,600 | 1,139 |
| 2023-04-17 | 1,140 | 1,149 | 1,119 | 1,135 | 63,200 | 1,135 |
| 2023-04-14 | 1,161 | 1,161 | 1,126 | 1,136 | 127,900 | 1,136 |
| 2023-04-13 | 1,132 | 1,182 | 1,118 | 1,163 | 218,800 | 1,163 |
| 2023-04-12 | 1,129 | 1,155 | 1,128 | 1,151 | 158,800 | 1,151 |
| 2023-04-11 | 1,135 | 1,139 | 1,104 | 1,110 | 128,100 | 1,110 |
| 2023-04-10 | 1,112 | 1,134 | 1,100 | 1,127 | 126,000 | 1,127 |
| 2023-04-07 | 1,058 | 1,108 | 1,056 | 1,092 | 148,100 | 1,092 |
| 2023-04-06 | 1,081 | 1,104 | 1,056 | 1,057 | 149,700 | 1,057 |
| 2023-04-05 | 1,135 | 1,169 | 1,099 | 1,109 | 365,600 | 1,109 |
| 2023-04-04 | 1,078 | 1,155 | 1,067 | 1,152 | 438,300 | 1,152 |
| 2023-04-03 | 1,056 | 1,060 | 1,039 | 1,058 | 77,600 | 1,058 |
| 2023-03-31 | 1,025 | 1,045 | 1,016 | 1,037 | 134,400 | 1,037 |
| 2023-03-30 | 958 | 1,004 | 958 | 999 | 105,400 | 999 |
| 2023-03-29 | 958 | 969 | 953 | 969 | 67,900 | 969 |
| 2023-03-28 | 968 | 983 | 959 | 959 | 85,900 | 959 |
| 2023-03-27 | 974 | 976 | 958 | 969 | 72,900 | 969 |
| 2023-03-24 | 965 | 983 | 941 | 972 | 150,700 | 972 |
| 2023-03-23 | 940 | 1,088 | 939 | 975 | 1,107,000 | 975 |
| 2023-03-22 | 934 | 958 | 920 | 950 | 99,300 | 950 |
| 2023-03-20 | 954 | 955 | 911 | 914 | 124,900 | 914 |
| 2023-03-17 | 994 | 1,001 | 951 | 959 | 140,000 | 959 |
| 2023-03-16 | 980 | 993 | 966 | 979 | 117,300 | 979 |
| 2023-03-15 | 1,027 | 1,039 | 1,007 | 1,015 | 96,200 | 1,015 |
| 2023-03-14 | 1,005 | 1,016 | 988 | 998 | 172,200 | 998 |
| 2023-03-13 | 1,044 | 1,056 | 1,030 | 1,032 | 138,700 | 1,032 |
| 2023-03-10 | 1,090 | 1,109 | 1,062 | 1,065 | 123,700 | 1,065 |
| 2023-03-09 | 1,087 | 1,111 | 1,077 | 1,107 | 112,700 | 1,107 |
| 2023-03-08 | 1,071 | 1,083 | 1,053 | 1,083 | 82,100 | 1,083 |
| 2023-03-07 | 1,089 | 1,090 | 1,065 | 1,078 | 115,800 | 1,078 |
| 2023-03-06 | 1,050 | 1,077 | 1,039 | 1,077 | 139,000 | 1,077 |
| 2023-03-03 | 1,059 | 1,062 | 1,026 | 1,045 | 108,900 | 1,045 |
| 2023-03-02 | 1,075 | 1,075 | 1,044 | 1,059 | 188,400 | 1,059 |
| 2023-03-01 | 1,004 | 1,062 | 1,004 | 1,058 | 176,600 | 1,058 |
| 2023-02-28 | 1,010 | 1,027 | 1,000 | 1,002 | 117,500 | 1,002 |
| 2023-02-27 | 1,006 | 1,011 | 986 | 997 | 239,300 | 997 |
| 2023-02-24 | 969 | 1,030 | 964 | 1,012 | 566,600 | 1,012 |
| 2023-02-22 | 924 | 945 | 908 | 939 | 226,600 | 939 |
| 2023-02-21 | 875 | 924 | 875 | 921 | 244,800 | 921 |
| 2023-02-20 | 859 | 875 | 851 | 874 | 102,900 | 874 |
| 2023-02-17 | 840 | 866 | 840 | 860 | 75,000 | 860 |
| 2023-02-16 | 858 | 868 | 838 | 844 | 91,100 | 844 |
| 2023-02-15 | 875 | 875 | 851 | 861 | 82,100 | 861 |
| 2023-02-14 | 851 | 883 | 842 | 874 | 298,100 | 874 |
| 2023-02-13 | 792 | 809 | 791 | 806 | 76,500 | 806 |
| 2023-02-10 | 789 | 794 | 776 | 791 | 48,100 | 791 |
| 2023-02-09 | 771 | 793 | 769 | 789 | 49,100 | 789 |
| 2023-02-08 | 788 | 789 | 768 | 775 | 29,600 | 775 |
| 2023-02-07 | 793 | 793 | 774 | 780 | 22,100 | 780 |
| 2023-02-06 | 769 | 794 | 769 | 793 | 71,500 | 793 |
| 2023-02-03 | 762 | 769 | 755 | 769 | 26,100 | 769 |
| 2023-02-02 | 761 | 761 | 751 | 758 | 44,900 | 758 |
| 2023-02-01 | 769 | 769 | 754 | 759 | 40,300 | 759 |
| 2023-01-31 | 770 | 785 | 763 | 769 | 50,300 | 769 |
| 2023-01-30 | 739 | 770 | 739 | 770 | 133,900 | 770 |
| 2023-01-27 | 726 | 733 | 721 | 733 | 25,000 | 733 |
| 2023-01-26 | 729 | 729 | 722 | 725 | 18,900 | 725 |
| 2023-01-25 | 726 | 732 | 722 | 728 | 39,900 | 728 |
| 2023-01-24 | 706 | 724 | 704 | 723 | 45,600 | 723 |
| 2023-01-23 | 701 | 704 | 694 | 703 | 24,300 | 703 |
| 2023-01-20 | 691 | 696 | 690 | 694 | 29,200 | 694 |
| 2023-01-19 | 693 | 695 | 691 | 691 | 30,800 | 691 |
| 2023-01-18 | 691 | 700 | 691 | 695 | 25,500 | 695 |
| 2023-01-17 | 693 | 697 | 692 | 695 | 28,800 | 695 |
| 2023-01-16 | 700 | 702 | 692 | 693 | 40,500 | 693 |
| 2023-01-13 | 698 | 702 | 694 | 697 | 42,200 | 697 |
| 2023-01-12 | 705 | 705 | 697 | 699 | 37,000 | 699 |
| 2023-01-11 | 702 | 708 | 701 | 708 | 16,600 | 708 |
| 2023-01-10 | 701 | 703 | 698 | 699 | 12,700 | 699 |
| 2023-01-06 | 700 | 703 | 699 | 699 | 12,900 | 699 |
| 2023-01-05 | 704 | 706 | 699 | 699 | 16,600 | 699 |
| 2023-01-04 | 709 | 711 | 707 | 707 | 21,500 | 707 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
