6484 (株)KVK 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 | 1,687 | 1,700 | 1,686 | 1,690 | 5,300 | 1,690 |
| 2023-12-28 | 1,684 | 1,689 | 1,675 | 1,686 | 4,400 | 1,686 |
| 2023-12-27 | 1,690 | 1,702 | 1,690 | 1,694 | 4,600 | 1,694 |
| 2023-12-26 | 1,689 | 1,690 | 1,684 | 1,684 | 1,300 | 1,684 |
| 2023-12-25 | 1,680 | 1,690 | 1,680 | 1,690 | 2,400 | 1,690 |
| 2023-12-22 | 1,671 | 1,672 | 1,671 | 1,672 | 300 | 1,672 |
| 2023-12-21 | 1,664 | 1,672 | 1,661 | 1,667 | 2,100 | 1,667 |
| 2023-12-20 | 1,662 | 1,664 | 1,660 | 1,664 | 1,300 | 1,664 |
| 2023-12-19 | 1,662 | 1,662 | 1,662 | 1,662 | 200 | 1,662 |
| 2023-12-18 | 1,655 | 1,665 | 1,655 | 1,662 | 1,900 | 1,662 |
| 2023-12-15 | 1,660 | 1,665 | 1,652 | 1,652 | 600 | 1,652 |
| 2023-12-14 | 1,660 | 1,660 | 1,660 | 1,660 | 900 | 1,660 |
| 2023-12-13 | 1,667 | 1,667 | 1,655 | 1,655 | 2,300 | 1,655 |
| 2023-12-12 | 1,650 | 1,660 | 1,650 | 1,657 | 2,200 | 1,657 |
| 2023-12-11 | 1,662 | 1,668 | 1,638 | 1,638 | 7,100 | 1,638 |
| 2023-12-08 | 1,658 | 1,679 | 1,658 | 1,678 | 3,200 | 1,678 |
| 2023-12-07 | 1,660 | 1,663 | 1,654 | 1,654 | 1,000 | 1,654 |
| 2023-12-06 | 1,665 | 1,667 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2023-12-05 | 1,650 | 1,655 | 1,650 | 1,650 | 800 | 1,650 |
| 2023-12-04 | 1,660 | 1,660 | 1,650 | 1,650 | 1,600 | 1,650 |
| 2023-12-01 | 1,650 | 1,678 | 1,650 | 1,660 | 1,000 | 1,660 |
| 2023-11-30 | 1,645 | 1,660 | 1,645 | 1,652 | 1,500 | 1,652 |
| 2023-11-29 | 1,641 | 1,645 | 1,640 | 1,645 | 1,000 | 1,645 |
| 2023-11-28 | 1,651 | 1,660 | 1,641 | 1,641 | 1,400 | 1,641 |
| 2023-11-27 | 1,655 | 1,655 | 1,642 | 1,646 | 2,500 | 1,646 |
| 2023-11-24 | 1,642 | 1,656 | 1,642 | 1,655 | 1,000 | 1,655 |
| 2023-11-22 | 1,650 | 1,658 | 1,640 | 1,640 | 1,000 | 1,640 |
| 2023-11-21 | 1,637 | 1,640 | 1,637 | 1,640 | 800 | 1,640 |
| 2023-11-20 | 1,652 | 1,652 | 1,636 | 1,637 | 300 | 1,637 |
| 2023-11-17 | 1,637 | 1,661 | 1,635 | 1,654 | 1,100 | 1,654 |
| 2023-11-16 | 1,645 | 1,645 | 1,637 | 1,637 | 700 | 1,637 |
| 2023-11-15 | 1,645 | 1,645 | 1,632 | 1,637 | 2,200 | 1,637 |
| 2023-11-14 | 1,649 | 1,649 | 1,635 | 1,635 | 700 | 1,635 |
| 2023-11-13 | 1,629 | 1,645 | 1,626 | 1,645 | 500 | 1,645 |
| 2023-11-10 | 1,652 | 1,652 | 1,625 | 1,629 | 12,800 | 1,629 |
| 2023-11-09 | 1,643 | 1,651 | 1,643 | 1,649 | 800 | 1,649 |
| 2023-11-08 | 1,653 | 1,653 | 1,630 | 1,637 | 8,900 | 1,637 |
| 2023-11-07 | 1,650 | 1,655 | 1,650 | 1,655 | 1,200 | 1,655 |
| 2023-11-06 | 1,659 | 1,667 | 1,636 | 1,643 | 5,100 | 1,643 |
| 2023-11-02 | 1,677 | 1,677 | 1,640 | 1,662 | 6,300 | 1,662 |
| 2023-11-01 | 1,675 | 1,675 | 1,663 | 1,669 | 1,000 | 1,669 |
| 2023-10-31 | 1,686 | 1,686 | 1,645 | 1,658 | 700 | 1,658 |
| 2023-10-30 | 1,642 | 1,738 | 1,634 | 1,661 | 3,800 | 1,661 |
| 2023-10-27 | 1,708 | 1,719 | 1,706 | 1,719 | 1,600 | 1,719 |
| 2023-10-26 | 1,682 | 1,688 | 1,665 | 1,688 | 4,100 | 1,688 |
| 2023-10-25 | 1,666 | 1,686 | 1,666 | 1,686 | 300 | 1,686 |
| 2023-10-24 | 1,693 | 1,695 | 1,658 | 1,664 | 900 | 1,664 |
| 2023-10-23 | 1,679 | 1,683 | 1,679 | 1,683 | 300 | 1,683 |
| 2023-10-20 | 1,682 | 1,689 | 1,679 | 1,689 | 1,500 | 1,689 |
| 2023-10-19 | 1,689 | 1,689 | 1,689 | 1,689 | 300 | 1,689 |
| 2023-10-18 | 1,690 | 1,730 | 1,690 | 1,720 | 1,500 | 1,720 |
| 2023-10-17 | - | - | - | 1,682 | - | 1,682 |
| 2023-10-16 | 1,742 | 1,742 | 1,614 | 1,682 | 8,300 | 1,682 |
| 2023-10-13 | 1,731 | 1,755 | 1,731 | 1,755 | 200 | 1,755 |
| 2023-10-12 | 1,730 | 1,740 | 1,730 | 1,740 | 700 | 1,740 |
| 2023-10-11 | 1,755 | 1,755 | 1,733 | 1,737 | 1,900 | 1,737 |
| 2023-10-10 | 1,766 | 1,768 | 1,751 | 1,756 | 3,700 | 1,756 |
| 2023-10-06 | 1,730 | 1,758 | 1,719 | 1,719 | 1,300 | 1,719 |
| 2023-10-05 | 1,703 | 1,730 | 1,703 | 1,730 | 1,400 | 1,730 |
| 2023-10-04 | 1,730 | 1,730 | 1,702 | 1,702 | 1,100 | 1,702 |
| 2023-10-03 | 1,803 | 1,803 | 1,734 | 1,734 | 3,700 | 1,734 |
| 2023-10-02 | 1,781 | 1,795 | 1,765 | 1,787 | 1,200 | 1,787 |
| 2023-09-29 | 1,788 | 1,820 | 1,788 | 1,820 | 2,700 | 1,820 |
| 2023-09-28 | 1,789 | 1,794 | 1,766 | 1,788 | 1,200 | 1,788 |
| 2023-09-27 | 1,785 | 1,785 | 1,755 | 1,774 | 700 | 1,774 |
| 2023-09-26 | - | - | - | 1,785 | - | 1,785 |
| 2023-09-25 | 1,786 | 1,799 | 1,785 | 1,785 | 1,300 | 1,785 |
| 2023-09-22 | 1,804 | 1,804 | 1,773 | 1,789 | 600 | 1,789 |
| 2023-09-21 | 1,768 | 1,800 | 1,768 | 1,800 | 400 | 1,800 |
| 2023-09-20 | 1,781 | 1,792 | 1,771 | 1,771 | 3,600 | 1,771 |
| 2023-09-19 | 1,763 | 1,809 | 1,763 | 1,778 | 3,400 | 1,778 |
| 2023-09-15 | 1,735 | 1,850 | 1,735 | 1,755 | 5,200 | 1,755 |
| 2023-09-14 | 1,756 | 1,756 | 1,735 | 1,735 | 600 | 1,735 |
| 2023-09-13 | 1,731 | 1,749 | 1,731 | 1,749 | 600 | 1,749 |
| 2023-09-12 | 1,731 | 1,744 | 1,731 | 1,744 | 400 | 1,744 |
| 2023-09-11 | 1,760 | 1,764 | 1,720 | 1,721 | 6,000 | 1,721 |
| 2023-09-08 | 1,738 | 1,740 | 1,729 | 1,731 | 1,300 | 1,731 |
| 2023-09-07 | 1,733 | 1,733 | 1,733 | 1,733 | 100 | 1,733 |
| 2023-09-06 | 1,731 | 1,748 | 1,730 | 1,730 | 2,300 | 1,730 |
| 2023-09-05 | 1,735 | 1,769 | 1,720 | 1,735 | 3,700 | 1,735 |
| 2023-09-04 | 1,725 | 1,752 | 1,724 | 1,736 | 4,000 | 1,736 |
| 2023-09-01 | 1,750 | 1,751 | 1,742 | 1,750 | 1,500 | 1,750 |
| 2023-08-31 | 1,745 | 1,764 | 1,741 | 1,741 | 2,300 | 1,741 |
| 2023-08-30 | 1,740 | 1,742 | 1,730 | 1,742 | 700 | 1,742 |
| 2023-08-29 | 1,701 | 1,742 | 1,701 | 1,742 | 1,400 | 1,742 |
| 2023-08-28 | 1,747 | 1,747 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2023-08-25 | 1,743 | 1,747 | 1,735 | 1,747 | 800 | 1,747 |
| 2023-08-24 | 1,738 | 1,740 | 1,735 | 1,737 | 1,700 | 1,737 |
| 2023-08-23 | 1,722 | 1,724 | 1,722 | 1,724 | 400 | 1,724 |
| 2023-08-22 | 1,740 | 1,740 | 1,730 | 1,733 | 300 | 1,733 |
| 2023-08-21 | 1,709 | 1,740 | 1,709 | 1,740 | 1,100 | 1,740 |
| 2023-08-18 | 1,694 | 1,701 | 1,694 | 1,701 | 300 | 1,701 |
| 2023-08-17 | 1,715 | 1,715 | 1,701 | 1,701 | 800 | 1,701 |
| 2023-08-16 | 1,730 | 1,730 | 1,715 | 1,724 | 800 | 1,724 |
| 2023-08-15 | 1,737 | 1,737 | 1,724 | 1,727 | 800 | 1,727 |
| 2023-08-14 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2023-08-10 | 1,726 | 1,747 | 1,694 | 1,746 | 5,600 | 1,746 |
| 2023-08-09 | 1,707 | 1,729 | 1,707 | 1,724 | 2,800 | 1,724 |
| 2023-08-08 | 1,706 | 1,714 | 1,705 | 1,705 | 1,100 | 1,705 |
| 2023-08-07 | 1,710 | 1,710 | 1,696 | 1,696 | 800 | 1,696 |
| 2023-08-04 | 1,689 | 1,710 | 1,689 | 1,710 | 1,200 | 1,710 |
| 2023-08-03 | 1,701 | 1,701 | 1,689 | 1,689 | 2,200 | 1,689 |
| 2023-08-02 | 1,729 | 1,729 | 1,711 | 1,712 | 6,500 | 1,712 |
| 2023-08-01 | 1,715 | 1,724 | 1,710 | 1,724 | 900 | 1,724 |
| 2023-07-31 | 1,740 | 1,747 | 1,703 | 1,714 | 12,700 | 1,714 |
| 2023-07-28 | 1,760 | 1,779 | 1,750 | 1,779 | 8,200 | 1,779 |
| 2023-07-27 | 1,751 | 1,765 | 1,731 | 1,756 | 3,300 | 1,756 |
| 2023-07-26 | 1,765 | 1,765 | 1,740 | 1,750 | 2,600 | 1,750 |
| 2023-07-25 | 1,732 | 1,765 | 1,709 | 1,765 | 1,900 | 1,765 |
| 2023-07-24 | 1,731 | 1,736 | 1,711 | 1,732 | 3,400 | 1,732 |
| 2023-07-21 | 1,737 | 1,737 | 1,678 | 1,712 | 2,700 | 1,712 |
| 2023-07-20 | 1,735 | 1,735 | 1,721 | 1,721 | 400 | 1,721 |
| 2023-07-19 | 1,726 | 1,740 | 1,711 | 1,730 | 4,300 | 1,730 |
| 2023-07-18 | 1,727 | 1,727 | 1,701 | 1,726 | 2,000 | 1,726 |
| 2023-07-14 | 1,733 | 1,733 | 1,660 | 1,689 | 2,700 | 1,689 |
| 2023-07-13 | 1,701 | 1,713 | 1,670 | 1,710 | 1,900 | 1,710 |
| 2023-07-12 | 1,711 | 1,711 | 1,704 | 1,704 | 300 | 1,704 |
| 2023-07-11 | 1,710 | 1,713 | 1,703 | 1,703 | 1,300 | 1,703 |
| 2023-07-10 | 1,785 | 1,785 | 1,740 | 1,740 | 11,300 | 1,740 |
| 2023-07-07 | 1,776 | 1,806 | 1,770 | 1,785 | 3,000 | 1,785 |
| 2023-07-06 | 1,793 | 1,793 | 1,775 | 1,775 | 1,500 | 1,775 |
| 2023-07-05 | 1,806 | 1,808 | 1,791 | 1,792 | 2,300 | 1,792 |
| 2023-07-04 | 1,834 | 1,841 | 1,816 | 1,818 | 2,400 | 1,818 |
| 2023-07-03 | 1,775 | 1,821 | 1,775 | 1,821 | 4,400 | 1,821 |
| 2023-06-30 | 1,735 | 1,772 | 1,730 | 1,772 | 2,000 | 1,772 |
| 2023-06-29 | 1,728 | 1,753 | 1,726 | 1,733 | 3,500 | 1,733 |
| 2023-06-28 | 1,717 | 1,722 | 1,702 | 1,702 | 3,200 | 1,702 |
| 2023-06-27 | 1,692 | 1,711 | 1,692 | 1,711 | 1,500 | 1,711 |
| 2023-06-26 | 1,715 | 1,715 | 1,680 | 1,700 | 4,600 | 1,700 |
| 2023-06-23 | 1,693 | 1,705 | 1,660 | 1,682 | 3,700 | 1,682 |
| 2023-06-22 | 1,650 | 1,694 | 1,635 | 1,694 | 7,100 | 1,694 |
| 2023-06-21 | 1,656 | 1,656 | 1,652 | 1,652 | 600 | 1,652 |
| 2023-06-20 | 1,652 | 1,652 | 1,641 | 1,645 | 1,400 | 1,645 |
| 2023-06-19 | 1,627 | 1,656 | 1,627 | 1,652 | 6,300 | 1,652 |
| 2023-06-16 | 1,622 | 1,634 | 1,622 | 1,627 | 400 | 1,627 |
| 2023-06-15 | 1,625 | 1,639 | 1,625 | 1,633 | 1,100 | 1,633 |
| 2023-06-14 | 1,644 | 1,644 | 1,625 | 1,640 | 4,000 | 1,640 |
| 2023-06-13 | 1,633 | 1,633 | 1,612 | 1,625 | 2,600 | 1,625 |
| 2023-06-12 | 1,626 | 1,636 | 1,625 | 1,625 | 4,900 | 1,625 |
| 2023-06-09 | 1,600 | 1,614 | 1,600 | 1,612 | 2,500 | 1,612 |
| 2023-06-08 | 1,590 | 1,605 | 1,575 | 1,600 | 1,600 | 1,600 |
| 2023-06-07 | 1,633 | 1,635 | 1,625 | 1,630 | 2,300 | 1,630 |
| 2023-06-06 | 1,627 | 1,630 | 1,615 | 1,628 | 1,300 | 1,628 |
| 2023-06-05 | 1,619 | 1,630 | 1,617 | 1,621 | 1,400 | 1,621 |
| 2023-06-02 | 1,596 | 1,619 | 1,589 | 1,619 | 3,800 | 1,619 |
| 2023-06-01 | 1,571 | 1,581 | 1,571 | 1,581 | 700 | 1,581 |
| 2023-05-31 | 1,565 | 1,565 | 1,556 | 1,559 | 500 | 1,559 |
| 2023-05-30 | 1,572 | 1,572 | 1,553 | 1,564 | 2,100 | 1,564 |
| 2023-05-29 | 1,562 | 1,562 | 1,561 | 1,562 | 900 | 1,562 |
| 2023-05-26 | 1,614 | 1,630 | 1,580 | 1,580 | 1,600 | 1,580 |
| 2023-05-25 | 1,570 | 1,601 | 1,564 | 1,601 | 1,300 | 1,601 |
| 2023-05-24 | 1,571 | 1,593 | 1,564 | 1,564 | 1,200 | 1,564 |
| 2023-05-23 | 1,600 | 1,603 | 1,576 | 1,580 | 2,700 | 1,580 |
| 2023-05-22 | 1,611 | 1,611 | 1,604 | 1,604 | 1,400 | 1,604 |
| 2023-05-19 | 1,625 | 1,633 | 1,604 | 1,611 | 2,300 | 1,611 |
| 2023-05-18 | 1,655 | 1,660 | 1,614 | 1,614 | 1,900 | 1,614 |
| 2023-05-17 | 1,673 | 1,673 | 1,669 | 1,670 | 3,800 | 1,670 |
| 2023-05-16 | 1,651 | 1,673 | 1,651 | 1,672 | 5,200 | 1,672 |
| 2023-05-15 | 1,652 | 1,662 | 1,650 | 1,662 | 4,900 | 1,662 |
| 2023-05-12 | 1,600 | 1,670 | 1,562 | 1,650 | 15,900 | 1,650 |
| 2023-05-11 | 1,569 | 1,569 | 1,548 | 1,559 | 3,100 | 1,559 |
| 2023-05-10 | 1,564 | 1,573 | 1,544 | 1,560 | 7,700 | 1,560 |
| 2023-05-09 | 1,535 | 1,559 | 1,535 | 1,554 | 6,900 | 1,554 |
| 2023-05-08 | 1,518 | 1,533 | 1,518 | 1,533 | 6,500 | 1,533 |
| 2023-05-02 | 1,498 | 1,508 | 1,479 | 1,508 | 6,300 | 1,508 |
| 2023-05-01 | 1,499 | 1,499 | 1,481 | 1,484 | 6,800 | 1,484 |
| 2023-04-28 | 1,479 | 1,499 | 1,479 | 1,486 | 4,600 | 1,486 |
| 2023-04-27 | 1,476 | 1,484 | 1,476 | 1,482 | 1,400 | 1,482 |
| 2023-04-26 | 1,478 | 1,478 | 1,477 | 1,478 | 400 | 1,478 |
| 2023-04-25 | 1,475 | 1,478 | 1,475 | 1,478 | 1,800 | 1,478 |
| 2023-04-24 | 1,475 | 1,477 | 1,474 | 1,476 | 1,100 | 1,476 |
| 2023-04-21 | 1,474 | 1,476 | 1,474 | 1,475 | 2,500 | 1,475 |
| 2023-04-20 | 1,476 | 1,477 | 1,474 | 1,475 | 4,700 | 1,475 |
| 2023-04-19 | 1,476 | 1,477 | 1,476 | 1,476 | 700 | 1,476 |
| 2023-04-18 | 1,478 | 1,478 | 1,476 | 1,476 | 600 | 1,476 |
| 2023-04-17 | 1,478 | 1,480 | 1,476 | 1,479 | 900 | 1,479 |
| 2023-04-14 | 1,478 | 1,480 | 1,476 | 1,476 | 4,700 | 1,476 |
| 2023-04-13 | 1,488 | 1,489 | 1,480 | 1,480 | 1,800 | 1,480 |
| 2023-04-12 | 1,479 | 1,485 | 1,477 | 1,478 | 3,800 | 1,478 |
| 2023-04-11 | 1,478 | 1,480 | 1,478 | 1,479 | 2,400 | 1,479 |
| 2023-04-10 | 1,493 | 1,493 | 1,479 | 1,479 | 6,100 | 1,479 |
| 2023-04-07 | 1,490 | 1,490 | 1,480 | 1,488 | 3,400 | 1,488 |
| 2023-04-06 | 1,488 | 1,488 | 1,479 | 1,481 | 2,300 | 1,481 |
| 2023-04-05 | 1,490 | 1,490 | 1,487 | 1,487 | 2,300 | 1,487 |
| 2023-04-04 | 1,505 | 1,505 | 1,492 | 1,495 | 4,900 | 1,495 |
| 2023-04-03 | 1,492 | 1,503 | 1,492 | 1,503 | 3,100 | 1,503 |
| 2023-03-31 | 1,497 | 1,497 | 1,490 | 1,492 | 900 | 1,492 |
| 2023-03-30 | 1,478 | 1,489 | 1,478 | 1,485 | 3,500 | 1,485 |
| 2023-03-29 | 1,508 | 1,511 | 1,504 | 1,511 | 4,900 | 1,511 |
| 2023-03-28 | 1,530 | 1,530 | 1,500 | 1,512 | 4,000 | 1,512 |
| 2023-03-27 | 1,516 | 1,522 | 1,516 | 1,520 | 1,800 | 1,520 |
| 2023-03-24 | 1,517 | 1,518 | 1,517 | 1,518 | 300 | 1,518 |
| 2023-03-23 | 1,510 | 1,517 | 1,510 | 1,517 | 600 | 1,517 |
| 2023-03-22 | 1,509 | 1,512 | 1,509 | 1,512 | 1,200 | 1,512 |
| 2023-03-20 | 1,501 | 1,506 | 1,500 | 1,502 | 5,300 | 1,502 |
| 2023-03-17 | 1,512 | 1,512 | 1,504 | 1,511 | 2,400 | 1,511 |
| 2023-03-16 | 1,515 | 1,516 | 1,504 | 1,510 | 2,700 | 1,510 |
| 2023-03-15 | 1,518 | 1,523 | 1,518 | 1,519 | 3,000 | 1,519 |
| 2023-03-14 | 1,522 | 1,522 | 1,520 | 1,522 | 3,000 | 1,522 |
| 2023-03-13 | 1,550 | 1,550 | 1,534 | 1,538 | 2,000 | 1,538 |
| 2023-03-10 | 1,562 | 1,566 | 1,557 | 1,557 | 6,000 | 1,557 |
| 2023-03-09 | 1,552 | 1,562 | 1,552 | 1,562 | 2,100 | 1,562 |
| 2023-03-08 | 1,550 | 1,551 | 1,539 | 1,551 | 3,200 | 1,551 |
| 2023-03-07 | 1,565 | 1,565 | 1,537 | 1,549 | 5,000 | 1,549 |
| 2023-03-06 | 1,565 | 1,565 | 1,540 | 1,554 | 3,000 | 1,554 |
| 2023-03-03 | 1,538 | 1,544 | 1,535 | 1,544 | 4,800 | 1,544 |
| 2023-03-02 | 1,563 | 1,575 | 1,531 | 1,538 | 27,300 | 1,538 |
| 2023-03-01 | 1,518 | 1,526 | 1,518 | 1,523 | 11,900 | 1,523 |
| 2023-02-28 | 1,518 | 1,523 | 1,515 | 1,519 | 7,800 | 1,519 |
| 2023-02-27 | 1,516 | 1,519 | 1,516 | 1,519 | 1,800 | 1,519 |
| 2023-02-24 | 1,508 | 1,510 | 1,508 | 1,510 | 1,700 | 1,510 |
| 2023-02-22 | 1,510 | 1,510 | 1,508 | 1,508 | 800 | 1,508 |
| 2023-02-21 | 1,510 | 1,521 | 1,501 | 1,513 | 8,200 | 1,513 |
| 2023-02-20 | 1,513 | 1,513 | 1,511 | 1,513 | 1,900 | 1,513 |
| 2023-02-17 | 1,512 | 1,514 | 1,510 | 1,514 | 2,800 | 1,514 |
| 2023-02-16 | 1,533 | 1,533 | 1,525 | 1,527 | 1,400 | 1,527 |
| 2023-02-15 | 1,545 | 1,548 | 1,531 | 1,531 | 3,000 | 1,531 |
| 2023-02-14 | 1,555 | 1,555 | 1,550 | 1,550 | 500 | 1,550 |
| 2023-02-13 | 1,564 | 1,564 | 1,555 | 1,555 | 900 | 1,555 |
| 2023-02-10 | 1,574 | 1,585 | 1,565 | 1,565 | 12,900 | 1,565 |
| 2023-02-09 | 1,529 | 1,575 | 1,529 | 1,575 | 5,300 | 1,575 |
| 2023-02-08 | 1,525 | 1,529 | 1,525 | 1,529 | 1,700 | 1,529 |
| 2023-02-07 | 1,521 | 1,525 | 1,521 | 1,523 | 1,200 | 1,523 |
| 2023-02-06 | 1,525 | 1,527 | 1,515 | 1,524 | 1,900 | 1,524 |
| 2023-02-03 | 1,519 | 1,529 | 1,519 | 1,525 | 1,100 | 1,525 |
| 2023-02-02 | 1,534 | 1,534 | 1,529 | 1,530 | 1,900 | 1,530 |
| 2023-02-01 | 1,507 | 1,509 | 1,507 | 1,509 | 1,000 | 1,509 |
| 2023-01-31 | 1,508 | 1,510 | 1,507 | 1,507 | 800 | 1,507 |
| 2023-01-30 | 1,512 | 1,524 | 1,505 | 1,518 | 9,800 | 1,518 |
| 2023-01-27 | 1,502 | 1,513 | 1,500 | 1,513 | 3,200 | 1,513 |
| 2023-01-26 | 1,496 | 1,541 | 1,496 | 1,513 | 1,400 | 1,513 |
| 2023-01-25 | 1,492 | 1,492 | 1,491 | 1,491 | 200 | 1,491 |
| 2023-01-24 | 1,495 | 1,495 | 1,485 | 1,492 | 1,100 | 1,492 |
| 2023-01-23 | 1,485 | 1,506 | 1,485 | 1,499 | 900 | 1,499 |
| 2023-01-20 | 1,482 | 1,483 | 1,481 | 1,483 | 2,600 | 1,483 |
| 2023-01-19 | 1,488 | 1,488 | 1,486 | 1,486 | 800 | 1,486 |
| 2023-01-18 | 1,493 | 1,493 | 1,488 | 1,488 | 200 | 1,488 |
| 2023-01-17 | 1,492 | 1,492 | 1,492 | 1,492 | 600 | 1,492 |
| 2023-01-16 | 1,500 | 1,501 | 1,487 | 1,492 | 2,400 | 1,492 |
| 2023-01-13 | - | - | - | 1,526 | - | 1,526 |
| 2023-01-12 | 1,539 | 1,539 | 1,525 | 1,526 | 300 | 1,526 |
| 2023-01-11 | 1,540 | 1,540 | 1,540 | 1,540 | 900 | 1,540 |
| 2023-01-10 | 1,546 | 1,546 | 1,539 | 1,540 | 10,500 | 1,540 |
| 2023-01-06 | 1,519 | 1,525 | 1,517 | 1,518 | 3,500 | 1,518 |
| 2023-01-05 | 1,510 | 1,526 | 1,510 | 1,518 | 4,200 | 1,518 |
| 2023-01-04 | 1,499 | 1,510 | 1,499 | 1,510 | 7,300 | 1,510 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株
