6391 (株)加地テック 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 | 4,125 | 4,125 | 4,055 | 4,060 | 1,700 | 4,060 |
| 2023-12-28 | 4,000 | 4,125 | 4,000 | 4,120 | 2,300 | 4,120 |
| 2023-12-27 | 3,935 | 4,000 | 3,935 | 3,995 | 3,800 | 3,995 |
| 2023-12-26 | 3,935 | 3,955 | 3,935 | 3,935 | 5,700 | 3,935 |
| 2023-12-25 | 3,970 | 4,085 | 3,930 | 3,930 | 6,400 | 3,930 |
| 2023-12-22 | 4,100 | 4,100 | 3,980 | 4,005 | 2,700 | 4,005 |
| 2023-12-21 | 4,080 | 4,145 | 4,070 | 4,075 | 3,500 | 4,075 |
| 2023-12-20 | 4,070 | 4,270 | 4,040 | 4,160 | 7,000 | 4,160 |
| 2023-12-19 | 4,270 | 4,280 | 4,055 | 4,090 | 4,800 | 4,090 |
| 2023-12-18 | 3,815 | 4,300 | 3,815 | 4,290 | 10,500 | 4,290 |
| 2023-12-15 | 3,780 | 3,815 | 3,770 | 3,810 | 1,600 | 3,810 |
| 2023-12-14 | 3,815 | 3,840 | 3,785 | 3,795 | 1,800 | 3,795 |
| 2023-12-13 | 3,770 | 3,855 | 3,770 | 3,845 | 2,400 | 3,845 |
| 2023-12-12 | 3,830 | 3,875 | 3,800 | 3,805 | 3,400 | 3,805 |
| 2023-12-11 | 3,980 | 3,990 | 3,850 | 3,900 | 4,000 | 3,900 |
| 2023-12-08 | 3,875 | 3,950 | 3,865 | 3,940 | 1,600 | 3,940 |
| 2023-12-07 | 4,080 | 4,080 | 3,850 | 3,905 | 7,500 | 3,905 |
| 2023-12-06 | 4,110 | 4,110 | 4,050 | 4,060 | 2,700 | 4,060 |
| 2023-12-05 | 4,205 | 4,205 | 4,130 | 4,130 | 900 | 4,130 |
| 2023-12-04 | 4,230 | 4,230 | 4,135 | 4,205 | 1,200 | 4,205 |
| 2023-12-01 | 4,325 | 4,325 | 4,255 | 4,265 | 1,100 | 4,265 |
| 2023-11-30 | 4,270 | 4,335 | 4,255 | 4,255 | 800 | 4,255 |
| 2023-11-29 | 4,215 | 4,345 | 4,200 | 4,270 | 3,200 | 4,270 |
| 2023-11-28 | 4,375 | 4,380 | 4,285 | 4,285 | 3,400 | 4,285 |
| 2023-11-27 | 4,390 | 4,390 | 4,380 | 4,380 | 400 | 4,380 |
| 2023-11-24 | 4,420 | 4,455 | 4,380 | 4,395 | 3,800 | 4,395 |
| 2023-11-22 | 4,460 | 4,465 | 4,415 | 4,415 | 900 | 4,415 |
| 2023-11-21 | 4,425 | 4,480 | 4,400 | 4,445 | 1,900 | 4,445 |
| 2023-11-20 | 4,470 | 4,480 | 4,470 | 4,475 | 1,000 | 4,475 |
| 2023-11-17 | 4,500 | 4,500 | 4,430 | 4,480 | 1,900 | 4,480 |
| 2023-11-16 | 4,460 | 4,485 | 4,460 | 4,485 | 700 | 4,485 |
| 2023-11-15 | 4,455 | 4,455 | 4,410 | 4,450 | 1,100 | 4,450 |
| 2023-11-14 | 4,410 | 4,420 | 4,385 | 4,385 | 1,500 | 4,385 |
| 2023-11-13 | 4,365 | 4,365 | 4,365 | 4,365 | 100 | 4,365 |
| 2023-11-10 | 4,410 | 4,410 | 4,345 | 4,355 | 1,000 | 4,355 |
| 2023-11-09 | 4,425 | 4,425 | 4,355 | 4,410 | 1,500 | 4,410 |
| 2023-11-08 | 4,410 | 4,410 | 4,355 | 4,355 | 1,100 | 4,355 |
| 2023-11-07 | 4,385 | 4,410 | 4,385 | 4,410 | 200 | 4,410 |
| 2023-11-06 | 4,360 | 4,460 | 4,360 | 4,385 | 1,300 | 4,385 |
| 2023-11-02 | 4,450 | 4,450 | 4,345 | 4,350 | 1,100 | 4,350 |
| 2023-11-01 | 4,430 | 4,550 | 4,415 | 4,450 | 1,800 | 4,450 |
| 2023-10-31 | - | - | - | 4,360 | - | 4,360 |
| 2023-10-30 | 4,400 | 4,450 | 4,315 | 4,360 | 2,400 | 4,360 |
| 2023-10-27 | 4,360 | 4,410 | 4,340 | 4,390 | 1,300 | 4,390 |
| 2023-10-26 | 4,380 | 4,385 | 4,365 | 4,365 | 800 | 4,365 |
| 2023-10-25 | 4,405 | 4,405 | 4,350 | 4,375 | 900 | 4,375 |
| 2023-10-24 | 4,395 | 4,395 | 4,310 | 4,375 | 1,900 | 4,375 |
| 2023-10-23 | 4,325 | 4,405 | 4,325 | 4,395 | 1,200 | 4,395 |
| 2023-10-20 | 4,435 | 4,475 | 4,315 | 4,440 | 3,800 | 4,440 |
| 2023-10-19 | 4,500 | 4,525 | 4,440 | 4,475 | 2,500 | 4,475 |
| 2023-10-18 | 4,490 | 4,515 | 4,490 | 4,515 | 300 | 4,515 |
| 2023-10-17 | 4,610 | 4,610 | 4,440 | 4,490 | 2,500 | 4,490 |
| 2023-10-16 | 4,530 | 4,655 | 4,515 | 4,540 | 1,500 | 4,540 |
| 2023-10-13 | 4,540 | 4,540 | 4,500 | 4,530 | 300 | 4,530 |
| 2023-10-12 | 4,650 | 4,650 | 4,505 | 4,540 | 1,400 | 4,540 |
| 2023-10-11 | 4,595 | 4,685 | 4,590 | 4,645 | 2,100 | 4,645 |
| 2023-10-10 | 4,480 | 4,590 | 4,435 | 4,590 | 2,500 | 4,590 |
| 2023-10-06 | 4,430 | 4,430 | 4,430 | 4,430 | 300 | 4,430 |
| 2023-10-05 | 4,300 | 4,460 | 4,300 | 4,360 | 1,800 | 4,360 |
| 2023-10-04 | 4,290 | 4,325 | 4,240 | 4,240 | 3,600 | 4,240 |
| 2023-10-03 | 4,770 | 4,770 | 4,390 | 4,390 | 5,500 | 4,390 |
| 2023-10-02 | 4,620 | 4,660 | 4,620 | 4,645 | 1,000 | 4,645 |
| 2023-09-29 | 4,600 | 4,700 | 4,600 | 4,680 | 1,000 | 4,680 |
| 2023-09-28 | 4,665 | 4,805 | 4,590 | 4,590 | 2,600 | 4,590 |
| 2023-09-27 | 4,570 | 4,695 | 4,570 | 4,650 | 3,400 | 4,650 |
| 2023-09-26 | 4,470 | 4,610 | 4,470 | 4,565 | 5,200 | 4,565 |
| 2023-09-25 | 4,360 | 4,465 | 4,360 | 4,445 | 1,700 | 4,445 |
| 2023-09-22 | 4,335 | 4,345 | 4,330 | 4,330 | 1,300 | 4,330 |
| 2023-09-21 | 4,325 | 4,400 | 4,325 | 4,385 | 1,100 | 4,385 |
| 2023-09-20 | 4,290 | 4,460 | 4,290 | 4,380 | 4,400 | 4,380 |
| 2023-09-19 | 4,380 | 4,380 | 4,300 | 4,360 | 3,800 | 4,360 |
| 2023-09-15 | 4,315 | 4,315 | 4,225 | 4,245 | 5,500 | 4,245 |
| 2023-09-14 | 4,345 | 4,355 | 4,300 | 4,300 | 1,000 | 4,300 |
| 2023-09-13 | 4,340 | 4,345 | 4,275 | 4,285 | 1,000 | 4,285 |
| 2023-09-12 | 4,320 | 4,370 | 4,315 | 4,340 | 1,000 | 4,340 |
| 2023-09-11 | 4,240 | 4,285 | 4,240 | 4,250 | 1,700 | 4,250 |
| 2023-09-08 | 4,310 | 4,310 | 4,240 | 4,245 | 2,100 | 4,245 |
| 2023-09-07 | 4,320 | 4,355 | 4,305 | 4,315 | 2,400 | 4,315 |
| 2023-09-06 | 4,400 | 4,405 | 4,330 | 4,330 | 1,600 | 4,330 |
| 2023-09-05 | 4,405 | 4,425 | 4,365 | 4,405 | 2,200 | 4,405 |
| 2023-09-04 | 4,415 | 4,415 | 4,355 | 4,405 | 1,400 | 4,405 |
| 2023-09-01 | 4,390 | 4,390 | 4,345 | 4,345 | 1,900 | 4,345 |
| 2023-08-31 | 4,500 | 4,500 | 4,390 | 4,390 | 3,400 | 4,390 |
| 2023-08-30 | 4,440 | 4,475 | 4,405 | 4,475 | 500 | 4,475 |
| 2023-08-29 | 4,385 | 4,460 | 4,365 | 4,425 | 4,200 | 4,425 |
| 2023-08-28 | 4,480 | 4,525 | 4,440 | 4,440 | 1,600 | 4,440 |
| 2023-08-25 | 4,555 | 4,560 | 4,290 | 4,505 | 5,600 | 4,505 |
| 2023-08-24 | 4,620 | 4,620 | 4,555 | 4,555 | 1,700 | 4,555 |
| 2023-08-23 | 4,625 | 4,695 | 4,605 | 4,630 | 800 | 4,630 |
| 2023-08-22 | 4,600 | 4,730 | 4,600 | 4,605 | 3,000 | 4,605 |
| 2023-08-21 | - | - | - | 4,600 | - | 4,600 |
| 2023-08-18 | 4,625 | 4,625 | 4,600 | 4,600 | 800 | 4,600 |
| 2023-08-17 | 4,635 | 4,665 | 4,615 | 4,665 | 1,900 | 4,665 |
| 2023-08-16 | 4,760 | 4,760 | 4,670 | 4,700 | 1,400 | 4,700 |
| 2023-08-15 | 4,580 | 4,750 | 4,550 | 4,750 | 6,900 | 4,750 |
| 2023-08-14 | 4,580 | 4,680 | 4,580 | 4,580 | 1,500 | 4,580 |
| 2023-08-10 | 4,630 | 4,630 | 4,510 | 4,580 | 4,400 | 4,580 |
| 2023-08-09 | 4,755 | 4,755 | 4,620 | 4,695 | 4,400 | 4,695 |
| 2023-08-08 | 4,845 | 4,845 | 4,755 | 4,755 | 300 | 4,755 |
| 2023-08-07 | 4,800 | 4,810 | 4,720 | 4,810 | 2,200 | 4,810 |
| 2023-08-04 | 4,790 | 4,870 | 4,790 | 4,800 | 2,000 | 4,800 |
| 2023-08-03 | 4,805 | 4,905 | 4,790 | 4,860 | 3,000 | 4,860 |
| 2023-08-02 | 4,820 | 4,850 | 4,800 | 4,830 | 2,800 | 4,830 |
| 2023-08-01 | 4,890 | 4,890 | 4,715 | 4,820 | 5,800 | 4,820 |
| 2023-07-31 | 5,040 | 5,100 | 4,705 | 4,830 | 24,900 | 4,830 |
| 2023-07-28 | 5,280 | 5,290 | 5,210 | 5,210 | 6,000 | 5,210 |
| 2023-07-27 | 5,230 | 5,270 | 5,090 | 5,220 | 7,200 | 5,220 |
| 2023-07-26 | 5,160 | 5,250 | 5,160 | 5,230 | 2,400 | 5,230 |
| 2023-07-25 | 5,110 | 5,170 | 5,080 | 5,110 | 2,600 | 5,110 |
| 2023-07-24 | 5,150 | 5,160 | 5,130 | 5,140 | 700 | 5,140 |
| 2023-07-21 | 5,200 | 5,250 | 5,130 | 5,130 | 2,300 | 5,130 |
| 2023-07-20 | 5,230 | 5,300 | 5,220 | 5,260 | 1,700 | 5,260 |
| 2023-07-19 | 5,310 | 5,360 | 5,190 | 5,240 | 3,300 | 5,240 |
| 2023-07-18 | 5,200 | 5,330 | 5,170 | 5,280 | 4,900 | 5,280 |
| 2023-07-14 | 5,170 | 5,240 | 5,100 | 5,180 | 6,000 | 5,180 |
| 2023-07-13 | 5,180 | 5,230 | 5,090 | 5,170 | 6,900 | 5,170 |
| 2023-07-12 | 5,260 | 5,260 | 5,080 | 5,100 | 4,700 | 5,100 |
| 2023-07-11 | 5,380 | 5,380 | 5,190 | 5,270 | 4,700 | 5,270 |
| 2023-07-10 | 5,230 | 5,470 | 5,230 | 5,340 | 11,200 | 5,340 |
| 2023-07-07 | 5,060 | 5,360 | 5,000 | 5,310 | 9,900 | 5,310 |
| 2023-07-06 | 5,440 | 5,440 | 5,050 | 5,110 | 15,300 | 5,110 |
| 2023-07-05 | 5,420 | 5,440 | 5,360 | 5,440 | 7,200 | 5,440 |
| 2023-07-04 | 5,420 | 5,430 | 5,340 | 5,410 | 5,100 | 5,410 |
| 2023-07-03 | 5,550 | 5,620 | 5,430 | 5,430 | 7,100 | 5,430 |
| 2023-06-30 | 5,510 | 5,640 | 5,370 | 5,470 | 12,500 | 5,470 |
| 2023-06-29 | 5,350 | 5,530 | 5,350 | 5,490 | 7,700 | 5,490 |
| 2023-06-28 | 5,280 | 5,370 | 5,280 | 5,330 | 3,800 | 5,330 |
| 2023-06-27 | 5,350 | 5,370 | 5,250 | 5,370 | 5,900 | 5,370 |
| 2023-06-26 | 5,490 | 5,490 | 5,330 | 5,330 | 8,000 | 5,330 |
| 2023-06-23 | 5,640 | 5,640 | 5,480 | 5,490 | 9,700 | 5,490 |
| 2023-06-22 | 5,560 | 5,640 | 5,530 | 5,610 | 7,200 | 5,610 |
| 2023-06-21 | 5,660 | 5,700 | 5,550 | 5,600 | 10,300 | 5,600 |
| 2023-06-20 | 5,880 | 5,880 | 5,670 | 5,760 | 11,200 | 5,760 |
| 2023-06-19 | 5,800 | 5,980 | 5,700 | 5,840 | 19,500 | 5,840 |
| 2023-06-16 | 5,600 | 5,800 | 5,450 | 5,800 | 17,100 | 5,800 |
| 2023-06-15 | 5,500 | 5,900 | 5,440 | 5,700 | 24,300 | 5,700 |
| 2023-06-14 | 5,670 | 5,780 | 5,470 | 5,500 | 22,000 | 5,500 |
| 2023-06-13 | 5,850 | 5,980 | 5,630 | 5,690 | 27,900 | 5,690 |
| 2023-06-12 | 5,290 | 6,100 | 5,210 | 5,750 | 107,100 | 5,750 |
| 2023-06-09 | 5,380 | 5,380 | 5,200 | 5,240 | 11,900 | 5,240 |
| 2023-06-08 | 5,480 | 5,600 | 5,100 | 5,390 | 35,200 | 5,390 |
| 2023-06-07 | 5,680 | 5,680 | 5,280 | 5,480 | 92,600 | 5,480 |
| 2023-06-06 | 4,545 | 4,980 | 4,500 | 4,980 | 28,800 | 4,980 |
| 2023-06-05 | 4,540 | 4,825 | 4,445 | 4,545 | 30,400 | 4,545 |
| 2023-06-02 | 4,420 | 4,435 | 4,360 | 4,410 | 1,400 | 4,410 |
| 2023-06-01 | 4,450 | 4,450 | 4,420 | 4,420 | 600 | 4,420 |
| 2023-05-31 | 4,450 | 4,450 | 4,420 | 4,420 | 1,100 | 4,420 |
| 2023-05-30 | 4,445 | 4,480 | 4,350 | 4,475 | 5,200 | 4,475 |
| 2023-05-29 | 4,480 | 4,480 | 4,340 | 4,375 | 6,900 | 4,375 |
| 2023-05-26 | 4,290 | 4,450 | 4,280 | 4,440 | 8,000 | 4,440 |
| 2023-05-25 | 4,280 | 4,330 | 4,240 | 4,255 | 1,700 | 4,255 |
| 2023-05-24 | 4,205 | 4,315 | 4,200 | 4,315 | 2,800 | 4,315 |
| 2023-05-23 | 4,320 | 4,320 | 4,220 | 4,230 | 5,200 | 4,230 |
| 2023-05-22 | 4,320 | 4,370 | 4,280 | 4,320 | 1,900 | 4,320 |
| 2023-05-19 | 4,330 | 4,330 | 4,240 | 4,320 | 3,700 | 4,320 |
| 2023-05-18 | 4,415 | 4,415 | 4,300 | 4,330 | 4,400 | 4,330 |
| 2023-05-17 | 4,380 | 4,420 | 4,360 | 4,390 | 4,000 | 4,390 |
| 2023-05-16 | 4,380 | 4,455 | 4,355 | 4,365 | 2,600 | 4,365 |
| 2023-05-15 | 4,490 | 4,490 | 4,365 | 4,435 | 3,200 | 4,435 |
| 2023-05-12 | 4,520 | 4,520 | 4,410 | 4,495 | 3,500 | 4,495 |
| 2023-05-11 | 4,565 | 4,565 | 4,420 | 4,500 | 4,200 | 4,500 |
| 2023-05-10 | 4,535 | 4,545 | 4,440 | 4,445 | 6,000 | 4,445 |
| 2023-05-09 | 4,335 | 4,570 | 4,310 | 4,535 | 16,400 | 4,535 |
| 2023-05-08 | 4,290 | 4,360 | 4,290 | 4,310 | 3,100 | 4,310 |
| 2023-05-02 | 4,285 | 4,290 | 4,210 | 4,290 | 3,600 | 4,290 |
| 2023-05-01 | 4,605 | 4,605 | 4,180 | 4,275 | 26,000 | 4,275 |
| 2023-04-28 | 3,965 | 4,040 | 3,965 | 3,975 | 3,300 | 3,975 |
| 2023-04-27 | 4,075 | 4,075 | 3,985 | 3,985 | 2,300 | 3,985 |
| 2023-04-26 | 3,995 | 4,070 | 3,985 | 4,015 | 2,000 | 4,015 |
| 2023-04-25 | 4,020 | 4,065 | 3,950 | 4,000 | 4,100 | 4,000 |
| 2023-04-24 | 4,120 | 4,120 | 4,020 | 4,060 | 5,100 | 4,060 |
| 2023-04-21 | 4,250 | 4,250 | 4,130 | 4,135 | 4,500 | 4,135 |
| 2023-04-20 | 4,185 | 4,265 | 4,150 | 4,220 | 3,400 | 4,220 |
| 2023-04-19 | 4,200 | 4,205 | 4,105 | 4,160 | 6,500 | 4,160 |
| 2023-04-18 | 4,130 | 4,410 | 4,130 | 4,200 | 20,500 | 4,200 |
| 2023-04-17 | 4,260 | 4,540 | 4,110 | 4,115 | 70,600 | 4,115 |
| 2023-04-14 | 3,895 | 3,950 | 3,840 | 3,840 | 4,300 | 3,840 |
| 2023-04-13 | 3,895 | 3,950 | 3,830 | 3,950 | 2,400 | 3,950 |
| 2023-04-12 | 3,775 | 3,915 | 3,735 | 3,900 | 6,800 | 3,900 |
| 2023-04-11 | 3,645 | 3,735 | 3,630 | 3,730 | 3,500 | 3,730 |
| 2023-04-10 | 3,700 | 3,745 | 3,655 | 3,655 | 3,600 | 3,655 |
| 2023-04-07 | 3,880 | 3,880 | 3,680 | 3,690 | 5,400 | 3,690 |
| 2023-04-06 | 3,880 | 3,970 | 3,760 | 3,880 | 10,800 | 3,880 |
| 2023-04-05 | 3,985 | 4,080 | 3,800 | 3,915 | 21,100 | 3,915 |
| 2023-04-04 | 4,350 | 4,660 | 3,770 | 4,055 | 114,900 | 4,055 |
| 2023-04-03 | 3,440 | 4,070 | 3,440 | 4,070 | 23,900 | 4,070 |
| 2023-03-31 | 3,370 | 3,370 | 3,370 | 3,370 | 200 | 3,370 |
| 2023-03-30 | 3,470 | 3,470 | 3,275 | 3,440 | 1,400 | 3,440 |
| 2023-03-29 | 3,370 | 3,460 | 3,335 | 3,460 | 700 | 3,460 |
| 2023-03-28 | 3,465 | 3,465 | 3,355 | 3,355 | 1,400 | 3,355 |
| 2023-03-27 | 3,495 | 3,495 | 3,365 | 3,395 | 2,800 | 3,395 |
| 2023-03-24 | 3,490 | 3,495 | 3,490 | 3,490 | 700 | 3,490 |
| 2023-03-23 | 3,600 | 3,600 | 3,460 | 3,490 | 1,000 | 3,490 |
| 2023-03-22 | 3,450 | 3,500 | 3,430 | 3,500 | 1,500 | 3,500 |
| 2023-03-20 | 3,425 | 3,430 | 3,400 | 3,400 | 700 | 3,400 |
| 2023-03-17 | 3,450 | 3,490 | 3,450 | 3,490 | 300 | 3,490 |
| 2023-03-16 | 3,490 | 3,515 | 3,395 | 3,395 | 3,500 | 3,395 |
| 2023-03-15 | 3,585 | 3,620 | 3,510 | 3,510 | 1,200 | 3,510 |
| 2023-03-14 | 3,570 | 3,585 | 3,515 | 3,585 | 2,800 | 3,585 |
| 2023-03-13 | 3,740 | 3,740 | 3,545 | 3,585 | 3,100 | 3,585 |
| 2023-03-10 | 3,645 | 3,725 | 3,645 | 3,680 | 2,800 | 3,680 |
| 2023-03-09 | 3,525 | 3,655 | 3,490 | 3,640 | 4,500 | 3,640 |
| 2023-03-08 | 3,430 | 3,510 | 3,410 | 3,485 | 2,600 | 3,485 |
| 2023-03-07 | 3,475 | 3,475 | 3,425 | 3,435 | 1,100 | 3,435 |
| 2023-03-06 | 3,390 | 3,480 | 3,350 | 3,475 | 3,400 | 3,475 |
| 2023-03-03 | 3,280 | 3,340 | 3,270 | 3,325 | 1,100 | 3,325 |
| 2023-03-02 | 3,250 | 3,300 | 3,245 | 3,295 | 1,100 | 3,295 |
| 2023-03-01 | 3,260 | 3,270 | 3,260 | 3,270 | 500 | 3,270 |
| 2023-02-28 | 3,275 | 3,275 | 3,235 | 3,235 | 400 | 3,235 |
| 2023-02-27 | 3,275 | 3,275 | 3,240 | 3,240 | 2,100 | 3,240 |
| 2023-02-24 | 3,300 | 3,310 | 3,275 | 3,275 | 900 | 3,275 |
| 2023-02-22 | 3,295 | 3,300 | 3,265 | 3,270 | 1,400 | 3,270 |
| 2023-02-21 | 3,300 | 3,300 | 3,300 | 3,300 | 600 | 3,300 |
| 2023-02-20 | 3,320 | 3,320 | 3,290 | 3,295 | 1,200 | 3,295 |
| 2023-02-17 | 3,275 | 3,320 | 3,270 | 3,300 | 700 | 3,300 |
| 2023-02-16 | 3,265 | 3,280 | 3,265 | 3,275 | 1,100 | 3,275 |
| 2023-02-15 | 3,280 | 3,280 | 3,270 | 3,280 | 300 | 3,280 |
| 2023-02-14 | 3,270 | 3,270 | 3,265 | 3,265 | 400 | 3,265 |
| 2023-02-13 | 3,305 | 3,305 | 3,290 | 3,290 | 600 | 3,290 |
| 2023-02-10 | 3,320 | 3,345 | 3,305 | 3,305 | 400 | 3,305 |
| 2023-02-09 | 3,320 | 3,350 | 3,320 | 3,350 | 400 | 3,350 |
| 2023-02-08 | - | - | - | 3,330 | - | 3,330 |
| 2023-02-07 | 3,335 | 3,335 | 3,330 | 3,330 | 800 | 3,330 |
| 2023-02-06 | 3,390 | 3,390 | 3,335 | 3,335 | 1,000 | 3,335 |
| 2023-02-03 | 3,360 | 3,395 | 3,360 | 3,390 | 1,600 | 3,390 |
| 2023-02-02 | 3,455 | 3,455 | 3,385 | 3,430 | 1,200 | 3,430 |
| 2023-02-01 | 3,430 | 3,430 | 3,340 | 3,415 | 1,400 | 3,415 |
| 2023-01-31 | 3,465 | 3,470 | 3,465 | 3,470 | 800 | 3,470 |
| 2023-01-30 | 3,465 | 3,465 | 3,445 | 3,460 | 700 | 3,460 |
| 2023-01-27 | 3,445 | 3,470 | 3,445 | 3,450 | 500 | 3,450 |
| 2023-01-26 | 3,445 | 3,445 | 3,445 | 3,445 | 100 | 3,445 |
| 2023-01-25 | 3,450 | 3,450 | 3,440 | 3,440 | 200 | 3,440 |
| 2023-01-24 | 3,490 | 3,515 | 3,475 | 3,475 | 700 | 3,475 |
| 2023-01-23 | 3,410 | 3,475 | 3,410 | 3,450 | 800 | 3,450 |
| 2023-01-20 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | 3,410 |
| 2023-01-19 | - | - | - | 3,420 | - | 3,420 |
| 2023-01-18 | 3,460 | 3,470 | 3,330 | 3,420 | 1,100 | 3,420 |
| 2023-01-17 | 3,490 | 3,500 | 3,470 | 3,490 | 700 | 3,490 |
| 2023-01-16 | 3,585 | 3,585 | 3,475 | 3,530 | 700 | 3,530 |
| 2023-01-13 | 3,495 | 3,540 | 3,495 | 3,540 | 1,200 | 3,540 |
| 2023-01-12 | 3,470 | 3,500 | 3,470 | 3,500 | 1,400 | 3,500 |
| 2023-01-11 | 3,405 | 3,440 | 3,405 | 3,430 | 1,900 | 3,430 |
| 2023-01-10 | 3,305 | 3,400 | 3,305 | 3,395 | 1,900 | 3,395 |
| 2023-01-06 | 3,205 | 3,245 | 3,205 | 3,245 | 500 | 3,245 |
| 2023-01-05 | 3,255 | 3,255 | 3,200 | 3,200 | 900 | 3,200 |
| 2023-01-04 | 3,190 | 3,255 | 3,190 | 3,255 | 500 | 3,255 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-10-28]1株→1.15株 [1985-10-28]1株→1.1株
