6408 小倉クラッチ(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 | - | - | - | 3,445 | - | 3,445 |
| 2023-12-28 | 3,470 | 3,470 | 3,445 | 3,445 | 400 | 3,445 |
| 2023-12-27 | 3,420 | 3,470 | 3,400 | 3,460 | 1,700 | 3,460 |
| 2023-12-26 | - | - | - | 3,445 | - | 3,445 |
| 2023-12-25 | 3,590 | 3,590 | 3,445 | 3,445 | 700 | 3,445 |
| 2023-12-22 | 3,610 | 3,610 | 3,390 | 3,595 | 2,800 | 3,595 |
| 2023-12-21 | 3,600 | 3,600 | 3,530 | 3,530 | 1,200 | 3,530 |
| 2023-12-20 | 3,530 | 3,610 | 3,530 | 3,610 | 1,100 | 3,610 |
| 2023-12-19 | 3,545 | 3,640 | 3,540 | 3,640 | 1,600 | 3,640 |
| 2023-12-18 | - | - | - | 3,540 | - | 3,540 |
| 2023-12-15 | 3,560 | 3,565 | 3,540 | 3,540 | 800 | 3,540 |
| 2023-12-14 | 3,580 | 3,600 | 3,560 | 3,560 | 1,700 | 3,560 |
| 2023-12-13 | 3,520 | 3,575 | 3,520 | 3,570 | 1,600 | 3,570 |
| 2023-12-12 | 3,530 | 3,540 | 3,500 | 3,520 | 2,200 | 3,520 |
| 2023-12-11 | 3,485 | 3,530 | 3,485 | 3,530 | 600 | 3,530 |
| 2023-12-08 | 3,465 | 3,550 | 3,405 | 3,540 | 3,000 | 3,540 |
| 2023-12-07 | - | - | - | 3,365 | - | 3,365 |
| 2023-12-06 | 3,365 | 3,365 | 3,365 | 3,365 | 200 | 3,365 |
| 2023-12-05 | 3,375 | 3,375 | 3,375 | 3,375 | 100 | 3,375 |
| 2023-12-04 | 3,445 | 3,445 | 3,445 | 3,445 | 300 | 3,445 |
| 2023-12-01 | 3,440 | 3,440 | 3,440 | 3,440 | 200 | 3,440 |
| 2023-11-30 | 3,445 | 3,445 | 3,445 | 3,445 | 500 | 3,445 |
| 2023-11-29 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 3,385 |
| 2023-11-28 | 3,440 | 3,440 | 3,385 | 3,385 | 300 | 3,385 |
| 2023-11-27 | 3,390 | 3,440 | 3,390 | 3,440 | 200 | 3,440 |
| 2023-11-24 | 3,375 | 3,390 | 3,335 | 3,390 | 1,900 | 3,390 |
| 2023-11-22 | 3,300 | 3,300 | 3,200 | 3,200 | 900 | 3,200 |
| 2023-11-21 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2023-11-20 | 3,385 | 3,385 | 3,350 | 3,380 | 1,700 | 3,380 |
| 2023-11-17 | 3,445 | 3,445 | 3,350 | 3,350 | 800 | 3,350 |
| 2023-11-16 | 3,365 | 3,390 | 3,335 | 3,390 | 1,200 | 3,390 |
| 2023-11-15 | 3,250 | 3,365 | 3,250 | 3,365 | 4,800 | 3,365 |
| 2023-11-14 | 3,040 | 3,250 | 3,040 | 3,250 | 6,800 | 3,250 |
| 2023-11-13 | 3,455 | 3,530 | 3,440 | 3,530 | 3,800 | 3,530 |
| 2023-11-10 | - | - | - | 3,400 | - | 3,400 |
| 2023-11-09 | 3,355 | 3,400 | 3,355 | 3,400 | 800 | 3,400 |
| 2023-11-08 | 3,365 | 3,415 | 3,360 | 3,360 | 1,200 | 3,360 |
| 2023-11-07 | 3,380 | 3,435 | 3,380 | 3,435 | 500 | 3,435 |
| 2023-11-06 | 3,375 | 3,440 | 3,375 | 3,440 | 1,700 | 3,440 |
| 2023-11-02 | 3,360 | 3,375 | 3,360 | 3,375 | 400 | 3,375 |
| 2023-11-01 | 3,360 | 3,365 | 3,360 | 3,360 | 400 | 3,360 |
| 2023-10-31 | 3,465 | 3,465 | 3,330 | 3,380 | 1,300 | 3,380 |
| 2023-10-30 | 3,270 | 3,500 | 3,220 | 3,395 | 5,800 | 3,395 |
| 2023-10-27 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2023-10-26 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2023-10-25 | 3,250 | 3,250 | 3,250 | 3,250 | 800 | 3,250 |
| 2023-10-24 | - | - | - | 3,235 | - | 3,235 |
| 2023-10-23 | 3,185 | 3,235 | 3,185 | 3,235 | 1,200 | 3,235 |
| 2023-10-20 | 3,175 | 3,175 | 3,150 | 3,150 | 500 | 3,150 |
| 2023-10-19 | - | - | - | 3,170 | - | 3,170 |
| 2023-10-18 | 3,100 | 3,170 | 3,100 | 3,170 | 200 | 3,170 |
| 2023-10-17 | - | - | - | 3,100 | - | 3,100 |
| 2023-10-16 | 3,150 | 3,150 | 3,100 | 3,100 | 800 | 3,100 |
| 2023-10-13 | 3,100 | 3,150 | 3,100 | 3,150 | 200 | 3,150 |
| 2023-10-12 | - | - | - | 3,055 | - | 3,055 |
| 2023-10-11 | 3,120 | 3,125 | 3,055 | 3,055 | 700 | 3,055 |
| 2023-10-10 | 3,040 | 3,165 | 3,040 | 3,165 | 800 | 3,165 |
| 2023-10-06 | - | - | - | 3,065 | - | 3,065 |
| 2023-10-05 | 3,050 | 3,065 | 3,050 | 3,065 | 800 | 3,065 |
| 2023-10-04 | 2,990 | 2,990 | 2,980 | 2,980 | 600 | 2,980 |
| 2023-10-03 | 3,110 | 3,115 | 3,035 | 3,060 | 1,400 | 3,060 |
| 2023-10-02 | 3,185 | 3,185 | 3,120 | 3,120 | 1,100 | 3,120 |
| 2023-09-29 | 3,140 | 3,175 | 3,135 | 3,175 | 800 | 3,175 |
| 2023-09-28 | 3,195 | 3,195 | 3,100 | 3,140 | 800 | 3,140 |
| 2023-09-27 | 3,160 | 3,195 | 3,160 | 3,195 | 900 | 3,195 |
| 2023-09-26 | 3,235 | 3,235 | 3,170 | 3,170 | 200 | 3,170 |
| 2023-09-25 | 3,165 | 3,235 | 3,165 | 3,235 | 600 | 3,235 |
| 2023-09-22 | 3,200 | 3,200 | 3,165 | 3,165 | 1,100 | 3,165 |
| 2023-09-21 | 3,210 | 3,220 | 3,200 | 3,200 | 500 | 3,200 |
| 2023-09-20 | 3,220 | 3,225 | 3,220 | 3,220 | 700 | 3,220 |
| 2023-09-19 | 3,235 | 3,235 | 3,165 | 3,220 | 600 | 3,220 |
| 2023-09-15 | 3,200 | 3,200 | 3,160 | 3,165 | 1,700 | 3,165 |
| 2023-09-14 | 3,255 | 3,255 | 3,165 | 3,200 | 1,000 | 3,200 |
| 2023-09-13 | 3,200 | 3,275 | 3,165 | 3,250 | 4,200 | 3,250 |
| 2023-09-12 | 3,055 | 3,400 | 3,055 | 3,180 | 9,900 | 3,180 |
| 2023-09-11 | 3,005 | 3,025 | 3,005 | 3,025 | 200 | 3,025 |
| 2023-09-08 | 3,050 | 3,050 | 3,005 | 3,005 | 200 | 3,005 |
| 2023-09-07 | 3,065 | 3,065 | 3,050 | 3,050 | 200 | 3,050 |
| 2023-09-06 | 3,055 | 3,055 | 3,020 | 3,055 | 1,700 | 3,055 |
| 2023-09-05 | - | - | - | 3,065 | - | 3,065 |
| 2023-09-04 | 3,025 | 3,100 | 3,025 | 3,065 | 1,400 | 3,065 |
| 2023-09-01 | 3,020 | 3,020 | 3,020 | 3,020 | 200 | 3,020 |
| 2023-08-31 | 3,055 | 3,055 | 3,010 | 3,020 | 1,000 | 3,020 |
| 2023-08-30 | 3,060 | 3,065 | 3,055 | 3,060 | 600 | 3,060 |
| 2023-08-29 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 3,100 |
| 2023-08-28 | 3,140 | 3,140 | 3,050 | 3,050 | 800 | 3,050 |
| 2023-08-25 | 3,000 | 3,095 | 3,000 | 3,095 | 2,600 | 3,095 |
| 2023-08-24 | 2,977 | 2,999 | 2,976 | 2,999 | 900 | 2,999 |
| 2023-08-23 | 2,920 | 2,976 | 2,920 | 2,976 | 500 | 2,976 |
| 2023-08-22 | 2,968 | 2,968 | 2,956 | 2,956 | 300 | 2,956 |
| 2023-08-21 | 2,903 | 2,930 | 2,902 | 2,930 | 1,300 | 2,930 |
| 2023-08-18 | - | - | - | 2,950 | - | 2,950 |
| 2023-08-17 | 2,921 | 2,950 | 2,900 | 2,950 | 3,000 | 2,950 |
| 2023-08-16 | 2,929 | 2,950 | 2,929 | 2,945 | 400 | 2,945 |
| 2023-08-15 | 2,988 | 3,005 | 2,900 | 2,979 | 2,200 | 2,979 |
| 2023-08-14 | 3,050 | 3,050 | 2,890 | 2,988 | 3,500 | 2,988 |
| 2023-08-10 | 2,952 | 3,050 | 2,952 | 3,050 | 700 | 3,050 |
| 2023-08-09 | 2,930 | 3,000 | 2,930 | 2,930 | 400 | 2,930 |
| 2023-08-08 | 2,955 | 2,955 | 2,950 | 2,952 | 1,000 | 2,952 |
| 2023-08-07 | - | - | - | 3,005 | - | 3,005 |
| 2023-08-04 | 3,000 | 3,005 | 3,000 | 3,005 | 1,200 | 3,005 |
| 2023-08-03 | 3,090 | 3,090 | 3,005 | 3,010 | 1,000 | 3,010 |
| 2023-08-02 | - | - | - | 3,020 | - | 3,020 |
| 2023-08-01 | 3,055 | 3,205 | 3,020 | 3,020 | 3,100 | 3,020 |
| 2023-07-31 | 2,980 | 2,988 | 2,930 | 2,988 | 800 | 2,988 |
| 2023-07-28 | 3,020 | 3,020 | 2,980 | 2,980 | 600 | 2,980 |
| 2023-07-27 | 3,010 | 3,020 | 3,010 | 3,020 | 800 | 3,020 |
| 2023-07-26 | 2,993 | 2,993 | 2,951 | 2,960 | 900 | 2,960 |
| 2023-07-25 | 3,040 | 3,040 | 2,951 | 2,990 | 1,000 | 2,990 |
| 2023-07-24 | 2,991 | 2,999 | 2,940 | 2,999 | 1,700 | 2,999 |
| 2023-07-21 | 2,992 | 2,992 | 2,992 | 2,992 | 100 | 2,992 |
| 2023-07-20 | 3,050 | 3,125 | 3,000 | 3,020 | 7,500 | 3,020 |
| 2023-07-19 | 3,045 | 3,050 | 3,045 | 3,050 | 300 | 3,050 |
| 2023-07-18 | 2,995 | 3,035 | 2,995 | 2,998 | 700 | 2,998 |
| 2023-07-14 | 2,991 | 3,000 | 2,976 | 2,995 | 1,100 | 2,995 |
| 2023-07-13 | 2,991 | 2,991 | 2,991 | 2,991 | 300 | 2,991 |
| 2023-07-12 | 3,030 | 3,060 | 2,970 | 2,995 | 2,000 | 2,995 |
| 2023-07-11 | 3,015 | 3,040 | 3,015 | 3,040 | 800 | 3,040 |
| 2023-07-10 | 3,000 | 3,015 | 2,970 | 3,015 | 1,600 | 3,015 |
| 2023-07-07 | 2,987 | 3,000 | 2,950 | 3,000 | 2,300 | 3,000 |
| 2023-07-06 | 3,025 | 3,050 | 2,950 | 3,000 | 3,900 | 3,000 |
| 2023-07-05 | 3,075 | 3,080 | 3,015 | 3,080 | 800 | 3,080 |
| 2023-07-04 | 3,040 | 3,075 | 3,035 | 3,075 | 1,200 | 3,075 |
| 2023-07-03 | 2,990 | 3,015 | 2,990 | 3,015 | 1,300 | 3,015 |
| 2023-06-30 | 2,970 | 2,990 | 2,970 | 2,990 | 700 | 2,990 |
| 2023-06-29 | 2,931 | 2,950 | 2,931 | 2,950 | 500 | 2,950 |
| 2023-06-28 | 2,876 | 2,950 | 2,876 | 2,931 | 1,300 | 2,931 |
| 2023-06-27 | - | - | - | 2,875 | - | 2,875 |
| 2023-06-26 | 2,880 | 2,880 | 2,875 | 2,875 | 800 | 2,875 |
| 2023-06-23 | 2,946 | 2,946 | 2,880 | 2,880 | 2,000 | 2,880 |
| 2023-06-22 | 3,000 | 3,000 | 2,960 | 2,960 | 1,000 | 2,960 |
| 2023-06-21 | - | - | - | 3,055 | - | 3,055 |
| 2023-06-20 | 3,120 | 3,120 | 3,000 | 3,055 | 2,500 | 3,055 |
| 2023-06-19 | 3,090 | 3,130 | 3,090 | 3,125 | 1,500 | 3,125 |
| 2023-06-16 | 3,050 | 3,090 | 2,985 | 3,090 | 1,700 | 3,090 |
| 2023-06-15 | 2,915 | 3,000 | 2,915 | 3,000 | 2,600 | 3,000 |
| 2023-06-14 | 2,910 | 2,915 | 2,861 | 2,915 | 1,000 | 2,915 |
| 2023-06-13 | 2,868 | 2,899 | 2,852 | 2,860 | 500 | 2,860 |
| 2023-06-12 | 2,825 | 2,868 | 2,815 | 2,868 | 900 | 2,868 |
| 2023-06-09 | 2,865 | 2,865 | 2,865 | 2,865 | 200 | 2,865 |
| 2023-06-08 | 2,899 | 2,899 | 2,758 | 2,861 | 5,400 | 2,861 |
| 2023-06-07 | - | - | - | 2,833 | - | 2,833 |
| 2023-06-06 | 2,861 | 2,861 | 2,811 | 2,833 | 400 | 2,833 |
| 2023-06-05 | - | - | - | 2,811 | - | 2,811 |
| 2023-06-02 | 2,811 | 2,811 | 2,811 | 2,811 | 100 | 2,811 |
| 2023-06-01 | - | - | - | 2,811 | - | 2,811 |
| 2023-05-31 | 2,805 | 2,811 | 2,801 | 2,811 | 500 | 2,811 |
| 2023-05-30 | 2,850 | 2,850 | 2,801 | 2,801 | 400 | 2,801 |
| 2023-05-29 | 2,801 | 2,870 | 2,800 | 2,860 | 4,800 | 2,860 |
| 2023-05-26 | 2,867 | 2,867 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2023-05-25 | 2,850 | 2,867 | 2,850 | 2,867 | 700 | 2,867 |
| 2023-05-24 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2023-05-23 | 2,900 | 2,900 | 2,880 | 2,880 | 600 | 2,880 |
| 2023-05-22 | 2,878 | 2,900 | 2,878 | 2,890 | 2,200 | 2,890 |
| 2023-05-19 | 2,871 | 2,902 | 2,870 | 2,902 | 800 | 2,902 |
| 2023-05-18 | 2,940 | 2,940 | 2,880 | 2,880 | 800 | 2,880 |
| 2023-05-17 | 2,951 | 2,955 | 2,950 | 2,950 | 900 | 2,950 |
| 2023-05-16 | 3,040 | 3,040 | 2,930 | 2,981 | 1,800 | 2,981 |
| 2023-05-15 | 3,295 | 3,295 | 3,010 | 3,040 | 4,300 | 3,040 |
| 2023-05-12 | 3,170 | 3,295 | 3,160 | 3,295 | 1,800 | 3,295 |
| 2023-05-11 | 3,200 | 3,200 | 3,175 | 3,200 | 900 | 3,200 |
| 2023-05-10 | 3,230 | 3,265 | 3,200 | 3,200 | 1,700 | 3,200 |
| 2023-05-09 | 3,245 | 3,300 | 3,115 | 3,260 | 4,900 | 3,260 |
| 2023-05-08 | 3,115 | 3,390 | 3,115 | 3,235 | 4,700 | 3,235 |
| 2023-05-02 | 2,985 | 3,100 | 2,985 | 3,100 | 3,200 | 3,100 |
| 2023-05-01 | 2,920 | 2,988 | 2,920 | 2,985 | 1,000 | 2,985 |
| 2023-04-28 | 2,965 | 2,965 | 2,920 | 2,920 | 1,400 | 2,920 |
| 2023-04-27 | 2,987 | 2,987 | 2,903 | 2,920 | 1,700 | 2,920 |
| 2023-04-26 | 2,890 | 2,950 | 2,871 | 2,950 | 2,000 | 2,950 |
| 2023-04-25 | 2,920 | 2,940 | 2,841 | 2,873 | 2,700 | 2,873 |
| 2023-04-24 | 2,780 | 2,970 | 2,780 | 2,970 | 1,500 | 2,970 |
| 2023-04-21 | 2,849 | 2,920 | 2,822 | 2,830 | 2,600 | 2,830 |
| 2023-04-20 | 2,900 | 2,900 | 2,848 | 2,848 | 2,200 | 2,848 |
| 2023-04-19 | 2,835 | 2,979 | 2,804 | 2,942 | 3,000 | 2,942 |
| 2023-04-18 | 2,882 | 2,897 | 2,701 | 2,830 | 6,800 | 2,830 |
| 2023-04-17 | 2,951 | 3,000 | 2,880 | 2,880 | 1,800 | 2,880 |
| 2023-04-14 | 2,910 | 2,980 | 2,860 | 2,951 | 2,900 | 2,951 |
| 2023-04-13 | 2,960 | 3,005 | 2,934 | 2,960 | 1,300 | 2,960 |
| 2023-04-12 | 3,035 | 3,070 | 2,939 | 3,030 | 4,500 | 3,030 |
| 2023-04-11 | 2,880 | 3,140 | 2,880 | 3,075 | 8,100 | 3,075 |
| 2023-04-10 | 2,935 | 2,984 | 2,838 | 2,875 | 8,600 | 2,875 |
| 2023-04-07 | 3,235 | 3,235 | 2,922 | 2,922 | 17,500 | 2,922 |
| 2023-04-06 | 3,020 | 3,370 | 3,015 | 3,220 | 25,800 | 3,220 |
| 2023-04-05 | 3,100 | 3,155 | 3,040 | 3,080 | 23,800 | 3,080 |
| 2023-04-04 | 3,900 | 3,915 | 3,075 | 3,300 | 93,300 | 3,300 |
| 2023-04-03 | 3,155 | 3,760 | 3,000 | 3,760 | 76,800 | 3,760 |
| 2023-03-31 | 2,705 | 3,115 | 2,705 | 3,060 | 63,600 | 3,060 |
| 2023-03-30 | 2,613 | 2,613 | 2,613 | 2,613 | 1,500 | 2,613 |
| 2023-03-29 | 2,661 | 2,699 | 2,661 | 2,662 | 400 | 2,662 |
| 2023-03-28 | 2,711 | 2,711 | 2,711 | 2,711 | 200 | 2,711 |
| 2023-03-27 | - | - | - | 2,720 | - | 2,720 |
| 2023-03-24 | 2,699 | 2,720 | 2,699 | 2,720 | 400 | 2,720 |
| 2023-03-23 | - | - | - | 2,660 | - | 2,660 |
| 2023-03-22 | 2,660 | 2,660 | 2,660 | 2,660 | 200 | 2,660 |
| 2023-03-20 | 2,680 | 2,680 | 2,656 | 2,660 | 600 | 2,660 |
| 2023-03-17 | 2,717 | 2,736 | 2,717 | 2,730 | 300 | 2,730 |
| 2023-03-16 | 2,769 | 2,769 | 2,719 | 2,767 | 1,200 | 2,767 |
| 2023-03-15 | 2,668 | 2,769 | 2,668 | 2,769 | 1,300 | 2,769 |
| 2023-03-14 | 2,615 | 2,668 | 2,615 | 2,668 | 400 | 2,668 |
| 2023-03-13 | 2,665 | 2,665 | 2,615 | 2,665 | 800 | 2,665 |
| 2023-03-10 | 2,700 | 2,700 | 2,662 | 2,694 | 700 | 2,694 |
| 2023-03-09 | 2,710 | 2,710 | 2,705 | 2,710 | 1,200 | 2,710 |
| 2023-03-08 | 2,675 | 2,780 | 2,675 | 2,700 | 3,100 | 2,700 |
| 2023-03-07 | 2,675 | 2,675 | 2,675 | 2,675 | 100 | 2,675 |
| 2023-03-06 | 2,696 | 2,696 | 2,655 | 2,675 | 900 | 2,675 |
| 2023-03-03 | 2,563 | 2,695 | 2,563 | 2,695 | 1,900 | 2,695 |
| 2023-03-02 | 2,550 | 2,650 | 2,550 | 2,569 | 2,100 | 2,569 |
| 2023-03-01 | 2,500 | 2,555 | 2,500 | 2,544 | 1,200 | 2,544 |
| 2023-02-28 | 2,510 | 2,510 | 2,499 | 2,500 | 2,100 | 2,500 |
| 2023-02-27 | - | - | - | 2,460 | - | 2,460 |
| 2023-02-24 | 2,460 | 2,460 | 2,460 | 2,460 | 600 | 2,460 |
| 2023-02-22 | 2,460 | 2,460 | 2,460 | 2,460 | 300 | 2,460 |
| 2023-02-21 | 2,452 | 2,465 | 2,452 | 2,465 | 400 | 2,465 |
| 2023-02-20 | 2,470 | 2,490 | 2,470 | 2,480 | 900 | 2,480 |
| 2023-02-17 | 2,469 | 2,500 | 2,469 | 2,470 | 1,800 | 2,470 |
| 2023-02-16 | 2,472 | 2,472 | 2,469 | 2,469 | 200 | 2,469 |
| 2023-02-15 | 2,420 | 2,470 | 2,420 | 2,422 | 2,800 | 2,422 |
| 2023-02-14 | 2,402 | 2,462 | 2,400 | 2,419 | 3,500 | 2,419 |
| 2023-02-13 | 2,417 | 2,450 | 2,410 | 2,450 | 1,000 | 2,450 |
| 2023-02-10 | 2,397 | 2,400 | 2,397 | 2,400 | 400 | 2,400 |
| 2023-02-09 | 2,397 | 2,397 | 2,397 | 2,397 | 200 | 2,397 |
| 2023-02-08 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2023-02-07 | - | - | - | 2,434 | - | 2,434 |
| 2023-02-06 | 2,434 | 2,434 | 2,434 | 2,434 | 100 | 2,434 |
| 2023-02-03 | - | - | - | 2,393 | - | 2,393 |
| 2023-02-02 | 2,381 | 2,411 | 2,380 | 2,393 | 1,400 | 2,393 |
| 2023-02-01 | 2,380 | 2,381 | 2,380 | 2,381 | 200 | 2,381 |
| 2023-01-31 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 2,430 |
| 2023-01-30 | - | - | - | 2,417 | - | 2,417 |
| 2023-01-27 | 2,417 | 2,417 | 2,417 | 2,417 | 300 | 2,417 |
| 2023-01-26 | 2,412 | 2,419 | 2,385 | 2,419 | 500 | 2,419 |
| 2023-01-25 | 2,337 | 2,362 | 2,337 | 2,362 | 1,200 | 2,362 |
| 2023-01-24 | 2,387 | 2,387 | 2,386 | 2,387 | 500 | 2,387 |
| 2023-01-23 | 2,397 | 2,397 | 2,386 | 2,386 | 300 | 2,386 |
| 2023-01-20 | 2,400 | 2,400 | 2,350 | 2,350 | 5,300 | 2,350 |
| 2023-01-19 | 2,352 | 2,370 | 2,352 | 2,370 | 200 | 2,370 |
| 2023-01-18 | - | - | - | 2,399 | - | 2,399 |
| 2023-01-17 | 2,400 | 2,400 | 2,337 | 2,399 | 2,500 | 2,399 |
| 2023-01-16 | 2,380 | 2,405 | 2,380 | 2,400 | 1,400 | 2,400 |
| 2023-01-13 | 2,380 | 2,380 | 2,380 | 2,380 | 200 | 2,380 |
| 2023-01-12 | - | - | - | 2,375 | - | 2,375 |
| 2023-01-11 | - | - | - | 2,375 | - | 2,375 |
| 2023-01-10 | 2,358 | 2,375 | 2,358 | 2,375 | 300 | 2,375 |
| 2023-01-06 | 2,340 | 2,347 | 2,340 | 2,347 | 500 | 2,347 |
| 2023-01-05 | 2,350 | 2,350 | 2,340 | 2,340 | 500 | 2,340 |
| 2023-01-04 | - | - | - | 2,325 | - | 2,325 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株