6919 ケル(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 | 1,830 | 1,857 | 1,825 | 1,857 | 13,000 | 1,857 |
| 2023-12-28 | 1,819 | 1,833 | 1,811 | 1,825 | 13,900 | 1,825 |
| 2023-12-27 | 1,799 | 1,819 | 1,791 | 1,819 | 8,700 | 1,819 |
| 2023-12-26 | 1,794 | 1,794 | 1,770 | 1,789 | 14,200 | 1,789 |
| 2023-12-25 | 1,797 | 1,797 | 1,780 | 1,787 | 6,900 | 1,787 |
| 2023-12-22 | 1,781 | 1,800 | 1,778 | 1,789 | 12,800 | 1,789 |
| 2023-12-21 | 1,772 | 1,781 | 1,765 | 1,776 | 8,700 | 1,776 |
| 2023-12-20 | 1,775 | 1,783 | 1,771 | 1,774 | 10,700 | 1,774 |
| 2023-12-19 | 1,784 | 1,784 | 1,772 | 1,776 | 5,000 | 1,776 |
| 2023-12-18 | 1,783 | 1,783 | 1,773 | 1,775 | 6,800 | 1,775 |
| 2023-12-15 | 1,784 | 1,799 | 1,781 | 1,783 | 10,300 | 1,783 |
| 2023-12-14 | 1,790 | 1,803 | 1,776 | 1,780 | 14,000 | 1,780 |
| 2023-12-13 | 1,805 | 1,805 | 1,782 | 1,790 | 12,500 | 1,790 |
| 2023-12-12 | 1,806 | 1,809 | 1,790 | 1,801 | 14,400 | 1,801 |
| 2023-12-11 | 1,790 | 1,806 | 1,788 | 1,801 | 7,800 | 1,801 |
| 2023-12-08 | 1,801 | 1,812 | 1,777 | 1,788 | 21,500 | 1,788 |
| 2023-12-07 | 1,827 | 1,827 | 1,806 | 1,809 | 14,000 | 1,809 |
| 2023-12-06 | 1,818 | 1,835 | 1,813 | 1,828 | 5,700 | 1,828 |
| 2023-12-05 | 1,839 | 1,839 | 1,810 | 1,818 | 12,400 | 1,818 |
| 2023-12-04 | 1,850 | 1,855 | 1,833 | 1,843 | 11,300 | 1,843 |
| 2023-12-01 | 1,864 | 1,869 | 1,834 | 1,834 | 13,800 | 1,834 |
| 2023-11-30 | 1,872 | 1,883 | 1,860 | 1,864 | 8,300 | 1,864 |
| 2023-11-29 | 1,876 | 1,887 | 1,873 | 1,873 | 11,700 | 1,873 |
| 2023-11-28 | 1,875 | 1,880 | 1,860 | 1,876 | 15,100 | 1,876 |
| 2023-11-27 | 1,872 | 1,910 | 1,836 | 1,871 | 32,600 | 1,871 |
| 2023-11-24 | 1,831 | 1,882 | 1,831 | 1,861 | 31,000 | 1,861 |
| 2023-11-22 | 1,818 | 1,840 | 1,812 | 1,837 | 9,900 | 1,837 |
| 2023-11-21 | 1,829 | 1,829 | 1,802 | 1,818 | 16,300 | 1,818 |
| 2023-11-20 | 1,804 | 1,839 | 1,800 | 1,818 | 31,600 | 1,818 |
| 2023-11-17 | 1,763 | 1,793 | 1,756 | 1,788 | 10,300 | 1,788 |
| 2023-11-16 | 1,776 | 1,779 | 1,756 | 1,764 | 10,900 | 1,764 |
| 2023-11-15 | 1,780 | 1,783 | 1,769 | 1,776 | 17,200 | 1,776 |
| 2023-11-14 | 1,767 | 1,778 | 1,752 | 1,770 | 21,100 | 1,770 |
| 2023-11-13 | 1,736 | 1,778 | 1,730 | 1,762 | 43,200 | 1,762 |
| 2023-11-10 | 1,715 | 1,724 | 1,702 | 1,724 | 41,800 | 1,724 |
| 2023-11-09 | 1,709 | 1,729 | 1,709 | 1,715 | 16,700 | 1,715 |
| 2023-11-08 | 1,737 | 1,739 | 1,694 | 1,709 | 25,800 | 1,709 |
| 2023-11-07 | 1,723 | 1,734 | 1,720 | 1,733 | 14,100 | 1,733 |
| 2023-11-06 | 1,723 | 1,727 | 1,705 | 1,724 | 22,500 | 1,724 |
| 2023-11-02 | 1,700 | 1,710 | 1,691 | 1,700 | 15,100 | 1,700 |
| 2023-11-01 | 1,690 | 1,698 | 1,685 | 1,690 | 17,200 | 1,690 |
| 2023-10-31 | 1,680 | 1,689 | 1,660 | 1,689 | 19,900 | 1,689 |
| 2023-10-30 | 1,695 | 1,698 | 1,664 | 1,670 | 23,000 | 1,670 |
| 2023-10-27 | 1,682 | 1,703 | 1,682 | 1,696 | 10,700 | 1,696 |
| 2023-10-26 | 1,684 | 1,702 | 1,677 | 1,678 | 24,900 | 1,678 |
| 2023-10-25 | 1,699 | 1,707 | 1,683 | 1,683 | 13,600 | 1,683 |
| 2023-10-24 | 1,688 | 1,688 | 1,640 | 1,688 | 46,100 | 1,688 |
| 2023-10-23 | 1,694 | 1,694 | 1,674 | 1,678 | 14,100 | 1,678 |
| 2023-10-20 | 1,685 | 1,709 | 1,673 | 1,700 | 11,700 | 1,700 |
| 2023-10-19 | 1,689 | 1,691 | 1,674 | 1,685 | 17,300 | 1,685 |
| 2023-10-18 | 1,700 | 1,705 | 1,680 | 1,694 | 8,700 | 1,694 |
| 2023-10-17 | 1,714 | 1,714 | 1,672 | 1,684 | 23,500 | 1,684 |
| 2023-10-16 | 1,676 | 1,711 | 1,676 | 1,685 | 24,200 | 1,685 |
| 2023-10-13 | 1,708 | 1,720 | 1,676 | 1,676 | 31,100 | 1,676 |
| 2023-10-12 | 1,674 | 1,707 | 1,667 | 1,707 | 48,500 | 1,707 |
| 2023-10-11 | 1,706 | 1,706 | 1,661 | 1,670 | 79,500 | 1,670 |
| 2023-10-10 | 1,672 | 1,706 | 1,672 | 1,699 | 91,100 | 1,699 |
| 2023-10-06 | 1,900 | 1,912 | 1,633 | 1,672 | 163,500 | 1,672 |
| 2023-10-05 | 1,877 | 1,890 | 1,865 | 1,890 | 17,900 | 1,890 |
| 2023-10-04 | 1,898 | 1,900 | 1,868 | 1,877 | 34,100 | 1,877 |
| 2023-10-03 | 1,955 | 1,959 | 1,908 | 1,912 | 14,100 | 1,912 |
| 2023-10-02 | 1,940 | 1,996 | 1,940 | 1,956 | 13,000 | 1,956 |
| 2023-09-29 | 1,977 | 1,985 | 1,914 | 1,919 | 20,800 | 1,919 |
| 2023-09-28 | 1,969 | 2,004 | 1,967 | 1,970 | 27,000 | 1,970 |
| 2023-09-27 | 1,978 | 1,999 | 1,978 | 1,998 | 19,600 | 1,998 |
| 2023-09-26 | 2,009 | 2,009 | 1,984 | 1,989 | 13,900 | 1,989 |
| 2023-09-25 | 2,015 | 2,026 | 1,999 | 2,000 | 13,600 | 2,000 |
| 2023-09-22 | 1,991 | 2,020 | 1,988 | 2,009 | 26,600 | 2,009 |
| 2023-09-21 | 2,000 | 2,000 | 1,995 | 1,996 | 14,500 | 1,996 |
| 2023-09-20 | 2,006 | 2,006 | 1,995 | 2,000 | 6,500 | 2,000 |
| 2023-09-19 | 2,000 | 2,009 | 1,996 | 1,997 | 16,700 | 1,997 |
| 2023-09-15 | 2,000 | 2,013 | 1,994 | 2,000 | 15,700 | 2,000 |
| 2023-09-14 | 2,018 | 2,018 | 1,989 | 1,998 | 15,500 | 1,998 |
| 2023-09-13 | 2,000 | 2,034 | 1,989 | 2,000 | 23,800 | 2,000 |
| 2023-09-12 | 1,946 | 1,993 | 1,946 | 1,991 | 21,000 | 1,991 |
| 2023-09-11 | 1,945 | 1,960 | 1,942 | 1,943 | 15,800 | 1,943 |
| 2023-09-08 | 1,920 | 1,945 | 1,920 | 1,932 | 13,600 | 1,932 |
| 2023-09-07 | 1,932 | 1,934 | 1,914 | 1,917 | 8,400 | 1,917 |
| 2023-09-06 | 1,943 | 1,944 | 1,933 | 1,933 | 9,200 | 1,933 |
| 2023-09-05 | 1,949 | 1,950 | 1,920 | 1,942 | 12,600 | 1,942 |
| 2023-09-04 | 1,949 | 1,957 | 1,944 | 1,948 | 10,800 | 1,948 |
| 2023-09-01 | 1,935 | 1,949 | 1,935 | 1,949 | 5,100 | 1,949 |
| 2023-08-31 | 1,904 | 1,943 | 1,904 | 1,926 | 22,200 | 1,926 |
| 2023-08-30 | 1,890 | 1,909 | 1,890 | 1,899 | 10,300 | 1,899 |
| 2023-08-29 | 1,898 | 1,898 | 1,880 | 1,886 | 10,600 | 1,886 |
| 2023-08-28 | 1,894 | 1,898 | 1,882 | 1,887 | 9,100 | 1,887 |
| 2023-08-25 | 1,870 | 1,887 | 1,856 | 1,875 | 5,300 | 1,875 |
| 2023-08-24 | 1,850 | 1,873 | 1,846 | 1,871 | 11,100 | 1,871 |
| 2023-08-23 | 1,830 | 1,847 | 1,830 | 1,841 | 10,900 | 1,841 |
| 2023-08-22 | 1,841 | 1,843 | 1,823 | 1,830 | 16,400 | 1,830 |
| 2023-08-21 | 1,844 | 1,850 | 1,824 | 1,826 | 17,800 | 1,826 |
| 2023-08-18 | 1,842 | 1,849 | 1,834 | 1,837 | 8,000 | 1,837 |
| 2023-08-17 | 1,870 | 1,870 | 1,836 | 1,840 | 15,600 | 1,840 |
| 2023-08-16 | 1,871 | 1,885 | 1,867 | 1,870 | 7,800 | 1,870 |
| 2023-08-15 | 1,867 | 1,883 | 1,863 | 1,883 | 9,500 | 1,883 |
| 2023-08-14 | 1,867 | 1,875 | 1,847 | 1,850 | 28,200 | 1,850 |
| 2023-08-10 | 1,879 | 1,879 | 1,865 | 1,866 | 12,000 | 1,866 |
| 2023-08-09 | 1,881 | 1,892 | 1,870 | 1,870 | 11,400 | 1,870 |
| 2023-08-08 | 1,880 | 1,898 | 1,869 | 1,886 | 22,800 | 1,886 |
| 2023-08-07 | 1,889 | 1,921 | 1,876 | 1,909 | 26,300 | 1,909 |
| 2023-08-04 | 1,872 | 1,896 | 1,871 | 1,890 | 7,000 | 1,890 |
| 2023-08-03 | 1,890 | 1,890 | 1,859 | 1,872 | 14,700 | 1,872 |
| 2023-08-02 | 1,888 | 1,899 | 1,881 | 1,890 | 11,100 | 1,890 |
| 2023-08-01 | 1,898 | 1,905 | 1,888 | 1,888 | 6,800 | 1,888 |
| 2023-07-31 | 1,900 | 1,909 | 1,881 | 1,895 | 17,600 | 1,895 |
| 2023-07-28 | 1,860 | 1,895 | 1,856 | 1,895 | 25,800 | 1,895 |
| 2023-07-27 | 1,865 | 1,878 | 1,860 | 1,864 | 12,400 | 1,864 |
| 2023-07-26 | 1,887 | 1,888 | 1,864 | 1,864 | 13,300 | 1,864 |
| 2023-07-25 | 1,875 | 1,887 | 1,870 | 1,882 | 10,700 | 1,882 |
| 2023-07-24 | 1,858 | 1,867 | 1,858 | 1,864 | 6,700 | 1,864 |
| 2023-07-21 | 1,863 | 1,865 | 1,852 | 1,855 | 8,100 | 1,855 |
| 2023-07-20 | 1,864 | 1,872 | 1,860 | 1,868 | 8,400 | 1,868 |
| 2023-07-19 | 1,860 | 1,869 | 1,850 | 1,860 | 9,200 | 1,860 |
| 2023-07-18 | 1,856 | 1,868 | 1,852 | 1,852 | 6,700 | 1,852 |
| 2023-07-14 | 1,864 | 1,864 | 1,841 | 1,856 | 20,800 | 1,856 |
| 2023-07-13 | 1,840 | 1,858 | 1,830 | 1,846 | 9,500 | 1,846 |
| 2023-07-12 | 1,859 | 1,859 | 1,825 | 1,835 | 18,400 | 1,835 |
| 2023-07-11 | 1,845 | 1,860 | 1,844 | 1,859 | 7,800 | 1,859 |
| 2023-07-10 | 1,856 | 1,861 | 1,834 | 1,845 | 17,400 | 1,845 |
| 2023-07-07 | 1,866 | 1,866 | 1,840 | 1,854 | 12,800 | 1,854 |
| 2023-07-06 | 1,880 | 1,881 | 1,866 | 1,871 | 13,700 | 1,871 |
| 2023-07-05 | 1,880 | 1,885 | 1,864 | 1,880 | 9,200 | 1,880 |
| 2023-07-04 | 1,889 | 1,889 | 1,877 | 1,880 | 12,100 | 1,880 |
| 2023-07-03 | 1,885 | 1,890 | 1,876 | 1,889 | 15,900 | 1,889 |
| 2023-06-30 | 1,869 | 1,875 | 1,852 | 1,873 | 9,000 | 1,873 |
| 2023-06-29 | 1,864 | 1,875 | 1,856 | 1,860 | 12,700 | 1,860 |
| 2023-06-28 | 1,846 | 1,869 | 1,841 | 1,865 | 13,900 | 1,865 |
| 2023-06-27 | 1,844 | 1,845 | 1,819 | 1,845 | 17,300 | 1,845 |
| 2023-06-26 | 1,833 | 1,852 | 1,821 | 1,841 | 8,100 | 1,841 |
| 2023-06-23 | 1,856 | 1,865 | 1,810 | 1,833 | 28,800 | 1,833 |
| 2023-06-22 | 1,860 | 1,868 | 1,850 | 1,854 | 16,000 | 1,854 |
| 2023-06-21 | 1,850 | 1,860 | 1,830 | 1,860 | 22,100 | 1,860 |
| 2023-06-20 | 1,835 | 1,872 | 1,830 | 1,850 | 23,400 | 1,850 |
| 2023-06-19 | 1,805 | 1,830 | 1,801 | 1,829 | 18,400 | 1,829 |
| 2023-06-16 | 1,799 | 1,815 | 1,792 | 1,805 | 24,400 | 1,805 |
| 2023-06-15 | 1,794 | 1,820 | 1,781 | 1,811 | 17,300 | 1,811 |
| 2023-06-14 | 1,789 | 1,802 | 1,788 | 1,794 | 12,200 | 1,794 |
| 2023-06-13 | 1,803 | 1,803 | 1,782 | 1,788 | 12,700 | 1,788 |
| 2023-06-12 | 1,803 | 1,814 | 1,795 | 1,795 | 19,400 | 1,795 |
| 2023-06-09 | 1,783 | 1,815 | 1,783 | 1,797 | 14,500 | 1,797 |
| 2023-06-08 | 1,801 | 1,801 | 1,757 | 1,775 | 16,600 | 1,775 |
| 2023-06-07 | 1,810 | 1,818 | 1,780 | 1,788 | 14,700 | 1,788 |
| 2023-06-06 | 1,799 | 1,808 | 1,790 | 1,806 | 10,400 | 1,806 |
| 2023-06-05 | 1,802 | 1,817 | 1,800 | 1,800 | 15,900 | 1,800 |
| 2023-06-02 | 1,785 | 1,806 | 1,783 | 1,794 | 7,100 | 1,794 |
| 2023-06-01 | 1,773 | 1,785 | 1,762 | 1,777 | 9,100 | 1,777 |
| 2023-05-31 | 1,805 | 1,818 | 1,764 | 1,764 | 12,300 | 1,764 |
| 2023-05-30 | 1,810 | 1,820 | 1,782 | 1,797 | 8,600 | 1,797 |
| 2023-05-29 | 1,804 | 1,830 | 1,804 | 1,806 | 18,300 | 1,806 |
| 2023-05-26 | 1,819 | 1,820 | 1,785 | 1,787 | 22,000 | 1,787 |
| 2023-05-25 | 1,831 | 1,833 | 1,810 | 1,818 | 10,000 | 1,818 |
| 2023-05-24 | 1,798 | 1,841 | 1,795 | 1,831 | 39,100 | 1,831 |
| 2023-05-23 | 1,815 | 1,828 | 1,784 | 1,798 | 35,300 | 1,798 |
| 2023-05-22 | 1,759 | 1,813 | 1,759 | 1,801 | 32,800 | 1,801 |
| 2023-05-19 | 1,765 | 1,765 | 1,731 | 1,743 | 39,000 | 1,743 |
| 2023-05-18 | 1,725 | 1,780 | 1,719 | 1,763 | 38,400 | 1,763 |
| 2023-05-17 | 1,709 | 1,716 | 1,699 | 1,716 | 15,500 | 1,716 |
| 2023-05-16 | 1,720 | 1,720 | 1,692 | 1,707 | 20,300 | 1,707 |
| 2023-05-15 | 1,657 | 1,720 | 1,657 | 1,716 | 62,100 | 1,716 |
| 2023-05-12 | 1,676 | 1,676 | 1,634 | 1,637 | 44,200 | 1,637 |
| 2023-05-11 | 1,695 | 1,695 | 1,665 | 1,665 | 93,000 | 1,665 |
| 2023-05-10 | 1,731 | 1,738 | 1,706 | 1,708 | 31,400 | 1,708 |
| 2023-05-09 | 1,731 | 1,744 | 1,722 | 1,725 | 19,100 | 1,725 |
| 2023-05-08 | 1,735 | 1,737 | 1,707 | 1,730 | 17,500 | 1,730 |
| 2023-05-02 | 1,752 | 1,755 | 1,728 | 1,734 | 13,900 | 1,734 |
| 2023-05-01 | 1,744 | 1,747 | 1,733 | 1,747 | 8,100 | 1,747 |
| 2023-04-28 | 1,730 | 1,740 | 1,729 | 1,729 | 6,000 | 1,729 |
| 2023-04-27 | 1,723 | 1,737 | 1,723 | 1,732 | 5,500 | 1,732 |
| 2023-04-26 | 1,729 | 1,734 | 1,719 | 1,724 | 11,300 | 1,724 |
| 2023-04-25 | 1,748 | 1,758 | 1,733 | 1,737 | 7,700 | 1,737 |
| 2023-04-24 | 1,767 | 1,767 | 1,743 | 1,746 | 7,800 | 1,746 |
| 2023-04-21 | 1,764 | 1,772 | 1,755 | 1,767 | 11,200 | 1,767 |
| 2023-04-20 | 1,743 | 1,767 | 1,743 | 1,765 | 16,800 | 1,765 |
| 2023-04-19 | 1,754 | 1,754 | 1,736 | 1,742 | 7,100 | 1,742 |
| 2023-04-18 | 1,748 | 1,761 | 1,740 | 1,754 | 8,100 | 1,754 |
| 2023-04-17 | 1,745 | 1,751 | 1,732 | 1,738 | 20,900 | 1,738 |
| 2023-04-14 | 1,759 | 1,759 | 1,739 | 1,742 | 7,000 | 1,742 |
| 2023-04-13 | 1,735 | 1,755 | 1,725 | 1,755 | 20,800 | 1,755 |
| 2023-04-12 | 1,731 | 1,733 | 1,722 | 1,730 | 11,900 | 1,730 |
| 2023-04-11 | 1,736 | 1,743 | 1,725 | 1,732 | 8,900 | 1,732 |
| 2023-04-10 | 1,728 | 1,728 | 1,714 | 1,724 | 8,600 | 1,724 |
| 2023-04-07 | 1,718 | 1,725 | 1,700 | 1,707 | 14,900 | 1,707 |
| 2023-04-06 | 1,726 | 1,726 | 1,697 | 1,718 | 31,900 | 1,718 |
| 2023-04-05 | 1,763 | 1,763 | 1,731 | 1,736 | 28,000 | 1,736 |
| 2023-04-04 | 1,816 | 1,816 | 1,748 | 1,763 | 49,400 | 1,763 |
| 2023-04-03 | 1,840 | 1,845 | 1,813 | 1,815 | 23,500 | 1,815 |
| 2023-03-31 | 1,799 | 1,835 | 1,799 | 1,830 | 25,700 | 1,830 |
| 2023-03-30 | 1,771 | 1,807 | 1,771 | 1,793 | 20,800 | 1,793 |
| 2023-03-29 | 1,786 | 1,817 | 1,781 | 1,800 | 20,700 | 1,800 |
| 2023-03-28 | 1,818 | 1,820 | 1,788 | 1,800 | 31,000 | 1,800 |
| 2023-03-27 | 1,759 | 1,815 | 1,759 | 1,815 | 65,800 | 1,815 |
| 2023-03-24 | 1,745 | 1,748 | 1,729 | 1,748 | 10,500 | 1,748 |
| 2023-03-23 | 1,710 | 1,750 | 1,700 | 1,749 | 27,700 | 1,749 |
| 2023-03-22 | 1,720 | 1,737 | 1,718 | 1,718 | 14,600 | 1,718 |
| 2023-03-20 | 1,730 | 1,731 | 1,690 | 1,701 | 54,200 | 1,701 |
| 2023-03-17 | 1,754 | 1,777 | 1,733 | 1,749 | 26,700 | 1,749 |
| 2023-03-16 | 1,750 | 1,756 | 1,721 | 1,754 | 32,200 | 1,754 |
| 2023-03-15 | 1,754 | 1,792 | 1,742 | 1,782 | 31,800 | 1,782 |
| 2023-03-14 | 1,780 | 1,780 | 1,725 | 1,738 | 49,600 | 1,738 |
| 2023-03-13 | 1,805 | 1,816 | 1,777 | 1,793 | 56,400 | 1,793 |
| 2023-03-10 | 1,845 | 1,849 | 1,819 | 1,831 | 30,300 | 1,831 |
| 2023-03-09 | 1,826 | 1,869 | 1,800 | 1,869 | 61,200 | 1,869 |
| 2023-03-08 | 1,855 | 1,855 | 1,832 | 1,840 | 25,800 | 1,840 |
| 2023-03-07 | 1,851 | 1,877 | 1,842 | 1,861 | 26,400 | 1,861 |
| 2023-03-06 | 1,838 | 1,857 | 1,830 | 1,851 | 32,500 | 1,851 |
| 2023-03-03 | 1,826 | 1,848 | 1,821 | 1,841 | 20,300 | 1,841 |
| 2023-03-02 | 1,835 | 1,852 | 1,819 | 1,824 | 30,500 | 1,824 |
| 2023-03-01 | 1,830 | 1,837 | 1,807 | 1,835 | 35,600 | 1,835 |
| 2023-02-28 | 1,842 | 1,850 | 1,825 | 1,831 | 34,400 | 1,831 |
| 2023-02-27 | 1,851 | 1,856 | 1,836 | 1,842 | 22,600 | 1,842 |
| 2023-02-24 | 1,888 | 1,892 | 1,845 | 1,860 | 30,300 | 1,860 |
| 2023-02-22 | 1,861 | 1,888 | 1,855 | 1,888 | 22,900 | 1,888 |
| 2023-02-21 | 1,874 | 1,912 | 1,866 | 1,890 | 30,100 | 1,890 |
| 2023-02-20 | 1,856 | 1,883 | 1,854 | 1,870 | 24,100 | 1,870 |
| 2023-02-17 | 1,839 | 1,874 | 1,832 | 1,859 | 46,600 | 1,859 |
| 2023-02-16 | 1,827 | 1,860 | 1,815 | 1,841 | 34,000 | 1,841 |
| 2023-02-15 | 1,829 | 1,844 | 1,817 | 1,833 | 26,100 | 1,833 |
| 2023-02-14 | 1,828 | 1,841 | 1,818 | 1,839 | 21,200 | 1,839 |
| 2023-02-13 | 1,813 | 1,842 | 1,806 | 1,833 | 28,400 | 1,833 |
| 2023-02-10 | 1,876 | 1,876 | 1,826 | 1,835 | 27,800 | 1,835 |
| 2023-02-09 | 1,890 | 1,902 | 1,871 | 1,884 | 35,100 | 1,884 |
| 2023-02-08 | 1,821 | 1,900 | 1,821 | 1,896 | 95,600 | 1,896 |
| 2023-02-07 | 1,841 | 1,858 | 1,818 | 1,837 | 86,800 | 1,837 |
| 2023-02-06 | 1,822 | 1,839 | 1,801 | 1,839 | 16,600 | 1,839 |
| 2023-02-03 | 1,797 | 1,849 | 1,797 | 1,840 | 12,900 | 1,840 |
| 2023-02-02 | 1,856 | 1,890 | 1,779 | 1,795 | 48,900 | 1,795 |
| 2023-02-01 | 1,856 | 1,869 | 1,845 | 1,855 | 11,400 | 1,855 |
| 2023-01-31 | 1,833 | 1,949 | 1,831 | 1,856 | 32,300 | 1,856 |
| 2023-01-30 | 1,840 | 1,907 | 1,833 | 1,833 | 25,700 | 1,833 |
| 2023-01-27 | 1,913 | 1,946 | 1,842 | 1,842 | 33,400 | 1,842 |
| 2023-01-26 | 1,898 | 1,936 | 1,895 | 1,914 | 20,500 | 1,914 |
| 2023-01-25 | 1,857 | 1,907 | 1,855 | 1,900 | 17,300 | 1,900 |
| 2023-01-24 | 1,872 | 1,872 | 1,850 | 1,865 | 10,900 | 1,865 |
| 2023-01-23 | 1,867 | 1,873 | 1,850 | 1,853 | 17,900 | 1,853 |
| 2023-01-20 | 1,778 | 1,863 | 1,777 | 1,862 | 44,000 | 1,862 |
| 2023-01-19 | 1,763 | 1,774 | 1,740 | 1,770 | 6,500 | 1,770 |
| 2023-01-18 | 1,755 | 1,768 | 1,751 | 1,751 | 6,700 | 1,751 |
| 2023-01-17 | 1,760 | 1,764 | 1,740 | 1,754 | 9,800 | 1,754 |
| 2023-01-16 | 1,750 | 1,786 | 1,750 | 1,760 | 7,500 | 1,760 |
| 2023-01-13 | 1,780 | 1,780 | 1,750 | 1,750 | 17,900 | 1,750 |
| 2023-01-12 | 1,793 | 1,796 | 1,772 | 1,780 | 18,100 | 1,780 |
| 2023-01-11 | 1,697 | 1,785 | 1,697 | 1,772 | 35,000 | 1,772 |
| 2023-01-10 | 1,676 | 1,690 | 1,669 | 1,683 | 15,200 | 1,683 |
| 2023-01-06 | 1,635 | 1,669 | 1,635 | 1,657 | 7,200 | 1,657 |
| 2023-01-05 | 1,647 | 1,662 | 1,632 | 1,632 | 8,300 | 1,632 |
| 2023-01-04 | 1,676 | 1,676 | 1,635 | 1,653 | 13,300 | 1,653 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [2007-03-27]1株→2株 [1991-06-25]1株→1.1株
