6498 (株)キッツ 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 | 1,200 | 1,207 | 1,188 | 1,206 | 234,300 | 1,206 |
| 2023-12-28 | 1,151 | 1,179 | 1,148 | 1,179 | 359,200 | 1,179 |
| 2023-12-27 | 1,179 | 1,179 | 1,167 | 1,172 | 853,100 | 1,172 |
| 2023-12-26 | 1,162 | 1,175 | 1,160 | 1,172 | 348,000 | 1,172 |
| 2023-12-25 | 1,180 | 1,183 | 1,163 | 1,166 | 220,500 | 1,166 |
| 2023-12-22 | 1,162 | 1,171 | 1,157 | 1,169 | 179,400 | 1,169 |
| 2023-12-21 | 1,160 | 1,161 | 1,150 | 1,153 | 101,300 | 1,153 |
| 2023-12-20 | 1,158 | 1,171 | 1,157 | 1,168 | 112,500 | 1,168 |
| 2023-12-19 | 1,160 | 1,160 | 1,145 | 1,153 | 161,100 | 1,153 |
| 2023-12-18 | 1,138 | 1,155 | 1,132 | 1,151 | 116,300 | 1,151 |
| 2023-12-15 | 1,156 | 1,160 | 1,148 | 1,156 | 274,900 | 1,156 |
| 2023-12-14 | 1,142 | 1,164 | 1,142 | 1,147 | 96,500 | 1,147 |
| 2023-12-13 | 1,170 | 1,170 | 1,154 | 1,159 | 71,400 | 1,159 |
| 2023-12-12 | 1,168 | 1,173 | 1,162 | 1,163 | 89,000 | 1,163 |
| 2023-12-11 | 1,159 | 1,163 | 1,148 | 1,161 | 113,900 | 1,161 |
| 2023-12-08 | 1,168 | 1,168 | 1,128 | 1,138 | 284,700 | 1,138 |
| 2023-12-07 | 1,160 | 1,174 | 1,156 | 1,174 | 186,000 | 1,174 |
| 2023-12-06 | 1,140 | 1,168 | 1,135 | 1,165 | 209,200 | 1,165 |
| 2023-12-05 | 1,150 | 1,160 | 1,132 | 1,132 | 106,100 | 1,132 |
| 2023-12-04 | 1,162 | 1,162 | 1,145 | 1,156 | 90,900 | 1,156 |
| 2023-12-01 | 1,146 | 1,169 | 1,146 | 1,161 | 153,300 | 1,161 |
| 2023-11-30 | 1,138 | 1,151 | 1,134 | 1,143 | 176,000 | 1,143 |
| 2023-11-29 | 1,136 | 1,143 | 1,131 | 1,138 | 120,400 | 1,138 |
| 2023-11-28 | 1,144 | 1,144 | 1,132 | 1,141 | 101,900 | 1,141 |
| 2023-11-27 | 1,150 | 1,151 | 1,128 | 1,138 | 108,100 | 1,138 |
| 2023-11-24 | 1,118 | 1,142 | 1,118 | 1,138 | 152,800 | 1,138 |
| 2023-11-22 | 1,110 | 1,122 | 1,107 | 1,118 | 61,200 | 1,118 |
| 2023-11-21 | 1,114 | 1,115 | 1,099 | 1,111 | 85,000 | 1,111 |
| 2023-11-20 | 1,122 | 1,131 | 1,114 | 1,114 | 89,900 | 1,114 |
| 2023-11-17 | 1,110 | 1,120 | 1,106 | 1,120 | 124,700 | 1,120 |
| 2023-11-16 | 1,105 | 1,118 | 1,100 | 1,110 | 91,000 | 1,110 |
| 2023-11-15 | 1,137 | 1,137 | 1,106 | 1,122 | 115,600 | 1,122 |
| 2023-11-14 | 1,111 | 1,130 | 1,110 | 1,118 | 176,200 | 1,118 |
| 2023-11-13 | 1,106 | 1,116 | 1,102 | 1,108 | 142,700 | 1,108 |
| 2023-11-10 | 1,071 | 1,105 | 1,071 | 1,105 | 290,100 | 1,105 |
| 2023-11-09 | 1,082 | 1,098 | 1,070 | 1,087 | 381,700 | 1,087 |
| 2023-11-08 | 1,050 | 1,051 | 1,022 | 1,025 | 195,400 | 1,025 |
| 2023-11-07 | 1,051 | 1,051 | 1,041 | 1,045 | 85,400 | 1,045 |
| 2023-11-06 | 1,048 | 1,053 | 1,039 | 1,047 | 172,700 | 1,047 |
| 2023-11-02 | 1,038 | 1,042 | 1,018 | 1,025 | 121,500 | 1,025 |
| 2023-11-01 | 1,032 | 1,035 | 1,020 | 1,025 | 132,200 | 1,025 |
| 2023-10-31 | 1,006 | 1,011 | 992 | 1,011 | 107,800 | 1,011 |
| 2023-10-30 | 1,002 | 1,010 | 992 | 998 | 120,500 | 998 |
| 2023-10-27 | 1,006 | 1,029 | 1,004 | 1,025 | 205,300 | 1,025 |
| 2023-10-26 | 1,005 | 1,014 | 989 | 992 | 190,100 | 992 |
| 2023-10-25 | 1,020 | 1,024 | 1,002 | 1,005 | 159,300 | 1,005 |
| 2023-10-24 | 999 | 1,015 | 981 | 1,010 | 168,500 | 1,010 |
| 2023-10-23 | 1,015 | 1,019 | 999 | 999 | 116,200 | 999 |
| 2023-10-20 | 1,023 | 1,023 | 1,009 | 1,015 | 127,500 | 1,015 |
| 2023-10-19 | 1,015 | 1,028 | 1,014 | 1,023 | 80,700 | 1,023 |
| 2023-10-18 | 1,034 | 1,040 | 1,023 | 1,030 | 99,600 | 1,030 |
| 2023-10-17 | 1,040 | 1,047 | 1,026 | 1,034 | 76,800 | 1,034 |
| 2023-10-16 | 1,042 | 1,045 | 1,022 | 1,027 | 106,400 | 1,027 |
| 2023-10-13 | 1,049 | 1,055 | 1,039 | 1,043 | 105,300 | 1,043 |
| 2023-10-12 | 1,029 | 1,056 | 1,029 | 1,055 | 104,400 | 1,055 |
| 2023-10-11 | 1,047 | 1,049 | 1,028 | 1,030 | 86,400 | 1,030 |
| 2023-10-10 | 1,038 | 1,045 | 1,032 | 1,039 | 113,600 | 1,039 |
| 2023-10-06 | 1,018 | 1,029 | 1,018 | 1,024 | 121,600 | 1,024 |
| 2023-10-05 | 998 | 1,015 | 996 | 1,013 | 143,300 | 1,013 |
| 2023-10-04 | 996 | 1,004 | 983 | 983 | 244,300 | 983 |
| 2023-10-03 | 1,045 | 1,045 | 1,010 | 1,011 | 111,500 | 1,011 |
| 2023-10-02 | 1,050 | 1,061 | 1,038 | 1,038 | 124,700 | 1,038 |
| 2023-09-29 | 1,040 | 1,044 | 1,028 | 1,035 | 198,200 | 1,035 |
| 2023-09-28 | 1,056 | 1,061 | 1,034 | 1,043 | 198,300 | 1,043 |
| 2023-09-27 | 1,047 | 1,059 | 1,037 | 1,056 | 141,600 | 1,056 |
| 2023-09-26 | 1,055 | 1,059 | 1,048 | 1,051 | 113,900 | 1,051 |
| 2023-09-25 | 1,066 | 1,066 | 1,052 | 1,055 | 92,500 | 1,055 |
| 2023-09-22 | 1,048 | 1,065 | 1,041 | 1,056 | 128,100 | 1,056 |
| 2023-09-21 | 1,060 | 1,075 | 1,055 | 1,058 | 140,900 | 1,058 |
| 2023-09-20 | 1,115 | 1,115 | 1,070 | 1,070 | 404,600 | 1,070 |
| 2023-09-19 | 1,062 | 1,094 | 1,062 | 1,092 | 272,600 | 1,092 |
| 2023-09-15 | 1,059 | 1,068 | 1,049 | 1,058 | 570,000 | 1,058 |
| 2023-09-14 | 1,026 | 1,043 | 1,025 | 1,040 | 132,800 | 1,040 |
| 2023-09-13 | 1,042 | 1,042 | 1,027 | 1,028 | 123,800 | 1,028 |
| 2023-09-12 | 1,031 | 1,044 | 1,031 | 1,042 | 82,900 | 1,042 |
| 2023-09-11 | 1,039 | 1,042 | 1,021 | 1,031 | 152,300 | 1,031 |
| 2023-09-08 | 1,041 | 1,055 | 1,031 | 1,032 | 257,100 | 1,032 |
| 2023-09-07 | 1,060 | 1,072 | 1,058 | 1,061 | 118,400 | 1,061 |
| 2023-09-06 | 1,076 | 1,078 | 1,061 | 1,066 | 98,900 | 1,066 |
| 2023-09-05 | 1,073 | 1,076 | 1,063 | 1,072 | 171,400 | 1,072 |
| 2023-09-04 | 1,057 | 1,071 | 1,055 | 1,070 | 115,200 | 1,070 |
| 2023-09-01 | 1,055 | 1,058 | 1,048 | 1,055 | 111,600 | 1,055 |
| 2023-08-31 | 1,053 | 1,059 | 1,051 | 1,055 | 103,200 | 1,055 |
| 2023-08-30 | 1,049 | 1,058 | 1,045 | 1,052 | 180,800 | 1,052 |
| 2023-08-29 | 1,050 | 1,053 | 1,038 | 1,041 | 93,200 | 1,041 |
| 2023-08-28 | 1,025 | 1,048 | 1,023 | 1,047 | 213,000 | 1,047 |
| 2023-08-25 | 1,004 | 1,009 | 999 | 1,007 | 132,000 | 1,007 |
| 2023-08-24 | 1,002 | 1,013 | 999 | 1,009 | 173,200 | 1,009 |
| 2023-08-23 | 995 | 1,004 | 990 | 1,004 | 144,200 | 1,004 |
| 2023-08-22 | 1,009 | 1,009 | 987 | 1,000 | 180,400 | 1,000 |
| 2023-08-21 | 977 | 979 | 967 | 967 | 118,900 | 967 |
| 2023-08-18 | 980 | 980 | 970 | 978 | 129,200 | 978 |
| 2023-08-17 | 990 | 993 | 983 | 986 | 172,300 | 986 |
| 2023-08-16 | 986 | 999 | 981 | 996 | 157,100 | 996 |
| 2023-08-15 | 997 | 1,003 | 994 | 996 | 108,400 | 996 |
| 2023-08-14 | 1,013 | 1,018 | 992 | 997 | 179,700 | 997 |
| 2023-08-10 | 983 | 1,007 | 982 | 1,007 | 347,700 | 1,007 |
| 2023-08-09 | 960 | 985 | 955 | 972 | 409,800 | 972 |
| 2023-08-08 | 981 | 996 | 962 | 962 | 911,300 | 962 |
| 2023-08-07 | 1,026 | 1,038 | 1,015 | 1,031 | 578,300 | 1,031 |
| 2023-08-04 | 1,007 | 1,022 | 1,001 | 1,022 | 289,800 | 1,022 |
| 2023-08-03 | 1,049 | 1,050 | 1,016 | 1,019 | 299,400 | 1,019 |
| 2023-08-02 | 1,050 | 1,062 | 1,042 | 1,062 | 270,900 | 1,062 |
| 2023-08-01 | 1,059 | 1,064 | 1,051 | 1,062 | 179,700 | 1,062 |
| 2023-07-31 | 1,066 | 1,072 | 1,052 | 1,057 | 234,300 | 1,057 |
| 2023-07-28 | 1,035 | 1,043 | 1,020 | 1,043 | 852,900 | 1,043 |
| 2023-07-27 | 1,035 | 1,043 | 1,027 | 1,043 | 196,200 | 1,043 |
| 2023-07-26 | 1,034 | 1,046 | 1,033 | 1,044 | 178,200 | 1,044 |
| 2023-07-25 | 1,032 | 1,049 | 1,027 | 1,041 | 257,300 | 1,041 |
| 2023-07-24 | 1,045 | 1,045 | 1,034 | 1,037 | 156,000 | 1,037 |
| 2023-07-21 | 1,039 | 1,040 | 1,029 | 1,032 | 227,200 | 1,032 |
| 2023-07-20 | 1,052 | 1,058 | 1,043 | 1,043 | 242,000 | 1,043 |
| 2023-07-19 | 1,056 | 1,059 | 1,046 | 1,056 | 266,300 | 1,056 |
| 2023-07-18 | 1,034 | 1,049 | 1,032 | 1,046 | 273,900 | 1,046 |
| 2023-07-14 | 1,011 | 1,020 | 1,007 | 1,020 | 266,200 | 1,020 |
| 2023-07-13 | 1,020 | 1,024 | 1,009 | 1,019 | 265,000 | 1,019 |
| 2023-07-12 | 1,049 | 1,051 | 1,027 | 1,027 | 262,500 | 1,027 |
| 2023-07-11 | 1,069 | 1,075 | 1,055 | 1,057 | 287,600 | 1,057 |
| 2023-07-10 | 1,067 | 1,071 | 1,053 | 1,066 | 314,600 | 1,066 |
| 2023-07-07 | 1,075 | 1,088 | 1,057 | 1,078 | 236,200 | 1,078 |
| 2023-07-06 | 1,090 | 1,102 | 1,082 | 1,085 | 261,300 | 1,085 |
| 2023-07-05 | 1,104 | 1,108 | 1,094 | 1,106 | 182,300 | 1,106 |
| 2023-07-04 | 1,100 | 1,118 | 1,095 | 1,115 | 260,300 | 1,115 |
| 2023-07-03 | 1,097 | 1,106 | 1,095 | 1,103 | 151,900 | 1,103 |
| 2023-06-30 | 1,084 | 1,087 | 1,072 | 1,085 | 199,500 | 1,085 |
| 2023-06-29 | 1,084 | 1,094 | 1,078 | 1,084 | 222,000 | 1,084 |
| 2023-06-28 | 1,076 | 1,103 | 1,072 | 1,101 | 412,000 | 1,101 |
| 2023-06-27 | 1,085 | 1,087 | 1,061 | 1,075 | 271,000 | 1,075 |
| 2023-06-26 | 1,085 | 1,091 | 1,067 | 1,078 | 170,000 | 1,078 |
| 2023-06-23 | 1,090 | 1,105 | 1,080 | 1,090 | 245,700 | 1,090 |
| 2023-06-22 | 1,089 | 1,096 | 1,086 | 1,091 | 159,400 | 1,091 |
| 2023-06-21 | 1,071 | 1,090 | 1,069 | 1,089 | 185,000 | 1,089 |
| 2023-06-20 | 1,085 | 1,085 | 1,066 | 1,071 | 185,900 | 1,071 |
| 2023-06-19 | 1,110 | 1,110 | 1,087 | 1,096 | 183,200 | 1,096 |
| 2023-06-16 | 1,098 | 1,113 | 1,097 | 1,110 | 413,700 | 1,110 |
| 2023-06-15 | 1,105 | 1,114 | 1,103 | 1,105 | 176,900 | 1,105 |
| 2023-06-14 | 1,100 | 1,110 | 1,097 | 1,110 | 217,000 | 1,110 |
| 2023-06-13 | 1,089 | 1,104 | 1,084 | 1,098 | 203,600 | 1,098 |
| 2023-06-12 | 1,067 | 1,100 | 1,064 | 1,097 | 258,300 | 1,097 |
| 2023-06-09 | 1,069 | 1,074 | 1,060 | 1,064 | 220,300 | 1,064 |
| 2023-06-08 | 1,063 | 1,085 | 1,045 | 1,056 | 273,800 | 1,056 |
| 2023-06-07 | 1,076 | 1,080 | 1,059 | 1,060 | 293,400 | 1,060 |
| 2023-06-06 | 1,057 | 1,067 | 1,047 | 1,065 | 199,800 | 1,065 |
| 2023-06-05 | 1,062 | 1,069 | 1,056 | 1,064 | 223,400 | 1,064 |
| 2023-06-02 | 1,027 | 1,045 | 1,018 | 1,045 | 182,200 | 1,045 |
| 2023-06-01 | 1,006 | 1,026 | 1,005 | 1,021 | 228,200 | 1,021 |
| 2023-05-31 | 1,014 | 1,031 | 1,012 | 1,016 | 275,200 | 1,016 |
| 2023-05-30 | 1,025 | 1,033 | 1,019 | 1,031 | 122,700 | 1,031 |
| 2023-05-29 | 1,038 | 1,042 | 1,032 | 1,040 | 156,000 | 1,040 |
| 2023-05-26 | 1,046 | 1,052 | 1,027 | 1,029 | 194,800 | 1,029 |
| 2023-05-25 | 1,026 | 1,048 | 1,025 | 1,042 | 184,500 | 1,042 |
| 2023-05-24 | 1,029 | 1,047 | 1,028 | 1,035 | 231,800 | 1,035 |
| 2023-05-23 | 1,025 | 1,033 | 1,012 | 1,018 | 224,800 | 1,018 |
| 2023-05-22 | 1,018 | 1,027 | 1,011 | 1,022 | 145,900 | 1,022 |
| 2023-05-19 | 1,019 | 1,029 | 1,008 | 1,024 | 208,000 | 1,024 |
| 2023-05-18 | 978 | 1,016 | 976 | 1,013 | 369,300 | 1,013 |
| 2023-05-17 | 990 | 997 | 974 | 977 | 254,900 | 977 |
| 2023-05-16 | 976 | 990 | 956 | 990 | 401,700 | 990 |
| 2023-05-15 | 937 | 950 | 937 | 946 | 154,000 | 946 |
| 2023-05-12 | 938 | 941 | 930 | 936 | 125,900 | 936 |
| 2023-05-11 | 930 | 937 | 928 | 933 | 109,500 | 933 |
| 2023-05-10 | 954 | 955 | 936 | 940 | 109,900 | 940 |
| 2023-05-09 | 947 | 954 | 945 | 952 | 113,900 | 952 |
| 2023-05-08 | 947 | 948 | 939 | 947 | 89,500 | 947 |
| 2023-05-02 | 944 | 948 | 940 | 944 | 140,100 | 944 |
| 2023-05-01 | 934 | 948 | 927 | 944 | 266,300 | 944 |
| 2023-04-28 | 924 | 931 | 917 | 926 | 262,000 | 926 |
| 2023-04-27 | 893 | 910 | 893 | 910 | 178,000 | 910 |
| 2023-04-26 | 899 | 901 | 890 | 899 | 137,100 | 899 |
| 2023-04-25 | 912 | 918 | 903 | 903 | 188,600 | 903 |
| 2023-04-24 | 898 | 913 | 896 | 907 | 93,100 | 907 |
| 2023-04-21 | 896 | 908 | 893 | 898 | 102,500 | 898 |
| 2023-04-20 | 884 | 899 | 884 | 896 | 102,300 | 896 |
| 2023-04-19 | 888 | 896 | 885 | 896 | 163,800 | 896 |
| 2023-04-18 | 897 | 900 | 893 | 896 | 98,200 | 896 |
| 2023-04-17 | 904 | 908 | 896 | 897 | 100,900 | 897 |
| 2023-04-14 | 900 | 905 | 896 | 901 | 125,100 | 901 |
| 2023-04-13 | 891 | 901 | 891 | 897 | 120,800 | 897 |
| 2023-04-12 | 887 | 899 | 887 | 895 | 130,600 | 895 |
| 2023-04-11 | 889 | 896 | 884 | 887 | 158,700 | 887 |
| 2023-04-10 | 896 | 900 | 882 | 885 | 170,700 | 885 |
| 2023-04-07 | 877 | 889 | 877 | 884 | 86,900 | 884 |
| 2023-04-06 | 888 | 889 | 874 | 878 | 224,000 | 878 |
| 2023-04-05 | 923 | 928 | 901 | 902 | 229,900 | 902 |
| 2023-04-04 | 940 | 941 | 929 | 936 | 162,700 | 936 |
| 2023-04-03 | 938 | 945 | 929 | 940 | 154,800 | 940 |
| 2023-03-31 | 927 | 935 | 925 | 928 | 141,700 | 928 |
| 2023-03-30 | 929 | 935 | 921 | 927 | 168,700 | 927 |
| 2023-03-29 | 917 | 929 | 913 | 927 | 178,400 | 927 |
| 2023-03-28 | 920 | 921 | 914 | 919 | 138,600 | 919 |
| 2023-03-27 | 920 | 922 | 912 | 918 | 152,400 | 918 |
| 2023-03-24 | 895 | 911 | 890 | 906 | 128,000 | 906 |
| 2023-03-23 | 880 | 897 | 878 | 897 | 125,500 | 897 |
| 2023-03-22 | 871 | 898 | 868 | 889 | 231,800 | 889 |
| 2023-03-20 | 860 | 865 | 854 | 856 | 194,500 | 856 |
| 2023-03-17 | 870 | 881 | 862 | 875 | 332,600 | 875 |
| 2023-03-16 | 875 | 877 | 860 | 869 | 191,800 | 869 |
| 2023-03-15 | 897 | 910 | 893 | 903 | 182,400 | 903 |
| 2023-03-14 | 969 | 969 | 883 | 893 | 608,900 | 893 |
| 2023-03-13 | 901 | 902 | 882 | 894 | 129,100 | 894 |
| 2023-03-10 | 915 | 924 | 909 | 916 | 205,000 | 916 |
| 2023-03-09 | 925 | 933 | 922 | 926 | 144,800 | 926 |
| 2023-03-08 | 911 | 928 | 911 | 923 | 239,400 | 923 |
| 2023-03-07 | 906 | 923 | 905 | 917 | 254,300 | 917 |
| 2023-03-06 | 900 | 902 | 893 | 898 | 128,600 | 898 |
| 2023-03-03 | 885 | 897 | 877 | 896 | 256,700 | 896 |
| 2023-03-02 | 890 | 897 | 881 | 885 | 139,400 | 885 |
| 2023-03-01 | 871 | 888 | 871 | 888 | 98,500 | 888 |
| 2023-02-28 | 875 | 889 | 873 | 885 | 302,500 | 885 |
| 2023-02-27 | 867 | 879 | 865 | 879 | 70,300 | 879 |
| 2023-02-24 | 870 | 870 | 859 | 867 | 172,200 | 867 |
| 2023-02-22 | 865 | 870 | 858 | 868 | 165,500 | 868 |
| 2023-02-21 | 855 | 876 | 853 | 874 | 162,700 | 874 |
| 2023-02-20 | 869 | 869 | 854 | 857 | 189,800 | 857 |
| 2023-02-17 | 861 | 875 | 861 | 872 | 256,800 | 872 |
| 2023-02-16 | 887 | 891 | 860 | 872 | 306,900 | 872 |
| 2023-02-15 | 879 | 902 | 875 | 877 | 268,200 | 877 |
| 2023-02-14 | 834 | 877 | 834 | 877 | 694,800 | 877 |
| 2023-02-13 | 808 | 812 | 804 | 804 | 84,400 | 804 |
| 2023-02-10 | 800 | 814 | 799 | 810 | 84,600 | 810 |
| 2023-02-09 | 800 | 807 | 800 | 805 | 67,200 | 805 |
| 2023-02-08 | 804 | 806 | 799 | 805 | 47,600 | 805 |
| 2023-02-07 | 812 | 812 | 798 | 800 | 80,300 | 800 |
| 2023-02-06 | 807 | 812 | 804 | 807 | 80,500 | 807 |
| 2023-02-03 | 806 | 807 | 796 | 798 | 141,800 | 798 |
| 2023-02-02 | 822 | 822 | 809 | 809 | 81,200 | 809 |
| 2023-02-01 | 828 | 829 | 819 | 820 | 93,600 | 820 |
| 2023-01-31 | 810 | 824 | 810 | 819 | 202,900 | 819 |
| 2023-01-30 | 804 | 810 | 804 | 807 | 113,700 | 807 |
| 2023-01-27 | 810 | 812 | 805 | 809 | 109,100 | 809 |
| 2023-01-26 | 811 | 811 | 805 | 809 | 107,400 | 809 |
| 2023-01-25 | 810 | 813 | 805 | 810 | 128,500 | 810 |
| 2023-01-24 | 807 | 810 | 805 | 808 | 146,600 | 808 |
| 2023-01-23 | 802 | 804 | 795 | 804 | 206,400 | 804 |
| 2023-01-20 | 788 | 792 | 785 | 790 | 139,600 | 790 |
| 2023-01-19 | 786 | 792 | 782 | 786 | 114,700 | 786 |
| 2023-01-18 | 791 | 798 | 785 | 794 | 133,500 | 794 |
| 2023-01-17 | 781 | 794 | 781 | 793 | 72,900 | 793 |
| 2023-01-16 | 780 | 786 | 779 | 781 | 92,400 | 781 |
| 2023-01-13 | 790 | 798 | 789 | 792 | 123,000 | 792 |
| 2023-01-12 | 795 | 797 | 790 | 797 | 120,100 | 797 |
| 2023-01-11 | 792 | 799 | 789 | 797 | 130,700 | 797 |
| 2023-01-10 | 782 | 790 | 779 | 787 | 113,000 | 787 |
| 2023-01-06 | 762 | 775 | 762 | 775 | 103,200 | 775 |
| 2023-01-05 | 765 | 770 | 762 | 770 | 168,800 | 770 |
| 2023-01-04 | 784 | 784 | 767 | 773 | 128,600 | 773 |
分割・併合履歴 ： [1988-03-28]1株→1.17株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.2株 [1983-03-28]1株→1.1株