6999 KOA(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 | 1,536 | 1,557 | 1,533 | 1,548 | 82,700 | 1,548 |
| 2023-12-28 | 1,543 | 1,558 | 1,533 | 1,557 | 102,900 | 1,557 |
| 2023-12-27 | 1,497 | 1,535 | 1,493 | 1,531 | 196,500 | 1,531 |
| 2023-12-26 | 1,479 | 1,488 | 1,466 | 1,480 | 138,700 | 1,480 |
| 2023-12-25 | 1,497 | 1,500 | 1,465 | 1,465 | 109,700 | 1,465 |
| 2023-12-22 | 1,501 | 1,511 | 1,485 | 1,495 | 105,800 | 1,495 |
| 2023-12-21 | 1,505 | 1,516 | 1,502 | 1,503 | 117,700 | 1,503 |
| 2023-12-20 | 1,520 | 1,536 | 1,519 | 1,524 | 142,200 | 1,524 |
| 2023-12-19 | 1,518 | 1,520 | 1,500 | 1,520 | 124,600 | 1,520 |
| 2023-12-18 | 1,534 | 1,534 | 1,502 | 1,518 | 131,800 | 1,518 |
| 2023-12-15 | 1,542 | 1,550 | 1,522 | 1,547 | 138,500 | 1,547 |
| 2023-12-14 | 1,540 | 1,546 | 1,507 | 1,517 | 174,500 | 1,517 |
| 2023-12-13 | 1,531 | 1,558 | 1,529 | 1,548 | 108,500 | 1,548 |
| 2023-12-12 | 1,559 | 1,559 | 1,535 | 1,540 | 124,100 | 1,540 |
| 2023-12-11 | 1,534 | 1,549 | 1,520 | 1,546 | 134,800 | 1,546 |
| 2023-12-08 | 1,543 | 1,554 | 1,513 | 1,518 | 187,300 | 1,518 |
| 2023-12-07 | 1,564 | 1,578 | 1,560 | 1,560 | 159,900 | 1,560 |
| 2023-12-06 | 1,584 | 1,594 | 1,564 | 1,572 | 169,400 | 1,572 |
| 2023-12-05 | 1,575 | 1,597 | 1,569 | 1,580 | 137,200 | 1,580 |
| 2023-12-04 | 1,600 | 1,608 | 1,585 | 1,602 | 133,900 | 1,602 |
| 2023-12-01 | 1,621 | 1,622 | 1,607 | 1,610 | 98,900 | 1,610 |
| 2023-11-30 | 1,584 | 1,621 | 1,582 | 1,619 | 127,100 | 1,619 |
| 2023-11-29 | 1,596 | 1,605 | 1,591 | 1,601 | 70,100 | 1,601 |
| 2023-11-28 | 1,606 | 1,611 | 1,597 | 1,606 | 114,800 | 1,606 |
| 2023-11-27 | 1,606 | 1,619 | 1,602 | 1,615 | 90,400 | 1,615 |
| 2023-11-24 | 1,591 | 1,609 | 1,588 | 1,606 | 132,100 | 1,606 |
| 2023-11-22 | 1,572 | 1,593 | 1,565 | 1,582 | 148,600 | 1,582 |
| 2023-11-21 | 1,527 | 1,568 | 1,524 | 1,564 | 135,600 | 1,564 |
| 2023-11-20 | 1,525 | 1,547 | 1,525 | 1,532 | 177,300 | 1,532 |
| 2023-11-17 | 1,520 | 1,544 | 1,513 | 1,544 | 134,500 | 1,544 |
| 2023-11-16 | 1,550 | 1,557 | 1,523 | 1,533 | 220,800 | 1,533 |
| 2023-11-15 | 1,575 | 1,583 | 1,553 | 1,571 | 403,000 | 1,571 |
| 2023-11-14 | 1,538 | 1,571 | 1,532 | 1,571 | 241,800 | 1,571 |
| 2023-11-13 | 1,530 | 1,539 | 1,498 | 1,508 | 125,300 | 1,508 |
| 2023-11-10 | 1,515 | 1,523 | 1,502 | 1,519 | 200,200 | 1,519 |
| 2023-11-09 | 1,520 | 1,526 | 1,509 | 1,519 | 145,700 | 1,519 |
| 2023-11-08 | 1,526 | 1,531 | 1,507 | 1,507 | 185,800 | 1,507 |
| 2023-11-07 | 1,525 | 1,525 | 1,505 | 1,512 | 130,400 | 1,512 |
| 2023-11-06 | 1,550 | 1,550 | 1,505 | 1,517 | 221,500 | 1,517 |
| 2023-11-02 | 1,490 | 1,517 | 1,490 | 1,517 | 229,800 | 1,517 |
| 2023-11-01 | 1,462 | 1,479 | 1,460 | 1,479 | 308,000 | 1,479 |
| 2023-10-31 | 1,415 | 1,442 | 1,412 | 1,440 | 372,500 | 1,440 |
| 2023-10-30 | 1,433 | 1,447 | 1,413 | 1,416 | 322,900 | 1,416 |
| 2023-10-27 | 1,440 | 1,442 | 1,404 | 1,434 | 455,600 | 1,434 |
| 2023-10-26 | 1,418 | 1,430 | 1,397 | 1,423 | 601,600 | 1,423 |
| 2023-10-25 | 1,467 | 1,512 | 1,433 | 1,448 | 1,376,400 | 1,448 |
| 2023-10-24 | 1,600 | 1,629 | 1,565 | 1,627 | 412,900 | 1,627 |
| 2023-10-23 | 1,649 | 1,649 | 1,608 | 1,615 | 220,600 | 1,615 |
| 2023-10-20 | 1,669 | 1,674 | 1,659 | 1,661 | 166,600 | 1,661 |
| 2023-10-19 | 1,681 | 1,681 | 1,661 | 1,669 | 190,800 | 1,669 |
| 2023-10-18 | 1,697 | 1,714 | 1,694 | 1,713 | 93,600 | 1,713 |
| 2023-10-17 | 1,719 | 1,724 | 1,683 | 1,700 | 106,200 | 1,700 |
| 2023-10-16 | 1,706 | 1,719 | 1,678 | 1,690 | 218,300 | 1,690 |
| 2023-10-13 | 1,782 | 1,782 | 1,728 | 1,737 | 243,300 | 1,737 |
| 2023-10-12 | 1,770 | 1,821 | 1,769 | 1,798 | 470,200 | 1,798 |
| 2023-10-11 | 1,769 | 1,798 | 1,760 | 1,791 | 124,400 | 1,791 |
| 2023-10-10 | 1,772 | 1,784 | 1,763 | 1,772 | 99,700 | 1,772 |
| 2023-10-06 | 1,747 | 1,770 | 1,736 | 1,749 | 202,800 | 1,749 |
| 2023-10-05 | 1,728 | 1,751 | 1,716 | 1,747 | 214,800 | 1,747 |
| 2023-10-04 | 1,750 | 1,757 | 1,720 | 1,735 | 217,000 | 1,735 |
| 2023-10-03 | 1,808 | 1,815 | 1,781 | 1,781 | 168,900 | 1,781 |
| 2023-10-02 | 1,813 | 1,831 | 1,794 | 1,794 | 152,700 | 1,794 |
| 2023-09-29 | 1,795 | 1,812 | 1,784 | 1,799 | 88,300 | 1,799 |
| 2023-09-28 | 1,792 | 1,799 | 1,772 | 1,791 | 98,700 | 1,791 |
| 2023-09-27 | 1,790 | 1,811 | 1,777 | 1,811 | 155,700 | 1,811 |
| 2023-09-26 | 1,817 | 1,817 | 1,786 | 1,788 | 153,700 | 1,788 |
| 2023-09-25 | 1,817 | 1,833 | 1,812 | 1,823 | 126,700 | 1,823 |
| 2023-09-22 | 1,807 | 1,833 | 1,796 | 1,817 | 183,800 | 1,817 |
| 2023-09-21 | 1,812 | 1,831 | 1,797 | 1,816 | 184,300 | 1,816 |
| 2023-09-20 | 1,849 | 1,855 | 1,817 | 1,817 | 171,200 | 1,817 |
| 2023-09-19 | 1,850 | 1,858 | 1,827 | 1,845 | 199,900 | 1,845 |
| 2023-09-15 | 1,859 | 1,875 | 1,849 | 1,851 | 169,200 | 1,851 |
| 2023-09-14 | 1,859 | 1,860 | 1,847 | 1,852 | 117,400 | 1,852 |
| 2023-09-13 | 1,852 | 1,865 | 1,841 | 1,853 | 112,300 | 1,853 |
| 2023-09-12 | 1,844 | 1,860 | 1,836 | 1,858 | 125,100 | 1,858 |
| 2023-09-11 | 1,833 | 1,854 | 1,809 | 1,818 | 101,000 | 1,818 |
| 2023-09-08 | 1,857 | 1,879 | 1,834 | 1,840 | 178,400 | 1,840 |
| 2023-09-07 | 1,882 | 1,889 | 1,872 | 1,873 | 142,600 | 1,873 |
| 2023-09-06 | 1,890 | 1,897 | 1,884 | 1,889 | 153,600 | 1,889 |
| 2023-09-05 | 1,879 | 1,898 | 1,867 | 1,898 | 152,500 | 1,898 |
| 2023-09-04 | 1,848 | 1,884 | 1,846 | 1,884 | 183,100 | 1,884 |
| 2023-09-01 | 1,847 | 1,867 | 1,842 | 1,857 | 173,000 | 1,857 |
| 2023-08-31 | 1,843 | 1,853 | 1,833 | 1,841 | 193,900 | 1,841 |
| 2023-08-30 | 1,823 | 1,843 | 1,821 | 1,831 | 227,900 | 1,831 |
| 2023-08-29 | 1,840 | 1,840 | 1,815 | 1,815 | 123,800 | 1,815 |
| 2023-08-28 | 1,830 | 1,837 | 1,816 | 1,835 | 123,000 | 1,835 |
| 2023-08-25 | 1,801 | 1,813 | 1,781 | 1,808 | 119,300 | 1,808 |
| 2023-08-24 | 1,821 | 1,830 | 1,810 | 1,813 | 162,800 | 1,813 |
| 2023-08-23 | 1,789 | 1,824 | 1,787 | 1,824 | 196,700 | 1,824 |
| 2023-08-22 | 1,753 | 1,780 | 1,747 | 1,779 | 145,200 | 1,779 |
| 2023-08-21 | 1,748 | 1,756 | 1,729 | 1,731 | 156,700 | 1,731 |
| 2023-08-18 | 1,744 | 1,758 | 1,738 | 1,748 | 146,500 | 1,748 |
| 2023-08-17 | 1,758 | 1,770 | 1,721 | 1,766 | 129,500 | 1,766 |
| 2023-08-16 | 1,799 | 1,804 | 1,764 | 1,764 | 111,600 | 1,764 |
| 2023-08-15 | 1,824 | 1,831 | 1,806 | 1,816 | 97,700 | 1,816 |
| 2023-08-14 | 1,835 | 1,849 | 1,817 | 1,822 | 233,600 | 1,822 |
| 2023-08-10 | 1,781 | 1,818 | 1,772 | 1,818 | 232,300 | 1,818 |
| 2023-08-09 | 1,763 | 1,775 | 1,737 | 1,773 | 198,000 | 1,773 |
| 2023-08-08 | 1,779 | 1,779 | 1,751 | 1,763 | 246,900 | 1,763 |
| 2023-08-07 | 1,745 | 1,766 | 1,730 | 1,757 | 223,900 | 1,757 |
| 2023-08-04 | 1,748 | 1,771 | 1,743 | 1,756 | 232,600 | 1,756 |
| 2023-08-03 | 1,792 | 1,792 | 1,737 | 1,742 | 278,600 | 1,742 |
| 2023-08-02 | 1,775 | 1,833 | 1,775 | 1,794 | 435,800 | 1,794 |
| 2023-08-01 | 1,781 | 1,803 | 1,772 | 1,786 | 406,400 | 1,786 |
| 2023-07-31 | 1,761 | 1,775 | 1,739 | 1,758 | 482,500 | 1,758 |
| 2023-07-28 | 1,730 | 1,739 | 1,707 | 1,736 | 529,900 | 1,736 |
| 2023-07-27 | 1,694 | 1,744 | 1,692 | 1,744 | 650,800 | 1,744 |
| 2023-07-26 | 1,720 | 1,750 | 1,678 | 1,704 | 1,843,800 | 1,704 |
| 2023-07-25 | 1,871 | 1,875 | 1,842 | 1,865 | 530,800 | 1,865 |
| 2023-07-24 | 1,837 | 1,862 | 1,827 | 1,858 | 410,700 | 1,858 |
| 2023-07-21 | 1,827 | 1,839 | 1,817 | 1,837 | 188,600 | 1,837 |
| 2023-07-20 | 1,850 | 1,850 | 1,827 | 1,827 | 144,200 | 1,827 |
| 2023-07-19 | 1,854 | 1,887 | 1,834 | 1,851 | 211,200 | 1,851 |
| 2023-07-18 | 1,790 | 1,833 | 1,788 | 1,833 | 199,100 | 1,833 |
| 2023-07-14 | 1,819 | 1,819 | 1,779 | 1,786 | 184,400 | 1,786 |
| 2023-07-13 | 1,812 | 1,827 | 1,791 | 1,809 | 171,400 | 1,809 |
| 2023-07-12 | 1,822 | 1,831 | 1,781 | 1,812 | 303,800 | 1,812 |
| 2023-07-11 | 1,847 | 1,849 | 1,800 | 1,806 | 223,300 | 1,806 |
| 2023-07-10 | 1,838 | 1,847 | 1,820 | 1,829 | 182,000 | 1,829 |
| 2023-07-07 | 1,828 | 1,849 | 1,817 | 1,832 | 246,000 | 1,832 |
| 2023-07-06 | 1,840 | 1,858 | 1,831 | 1,839 | 199,100 | 1,839 |
| 2023-07-05 | 1,836 | 1,862 | 1,828 | 1,853 | 276,800 | 1,853 |
| 2023-07-04 | 1,820 | 1,843 | 1,807 | 1,831 | 215,700 | 1,831 |
| 2023-07-03 | 1,817 | 1,831 | 1,810 | 1,816 | 243,000 | 1,816 |
| 2023-06-30 | 1,801 | 1,804 | 1,788 | 1,797 | 209,300 | 1,797 |
| 2023-06-29 | 1,815 | 1,819 | 1,794 | 1,801 | 242,100 | 1,801 |
| 2023-06-28 | 1,790 | 1,805 | 1,778 | 1,804 | 382,100 | 1,804 |
| 2023-06-27 | 1,760 | 1,767 | 1,733 | 1,765 | 299,100 | 1,765 |
| 2023-06-26 | 1,771 | 1,784 | 1,752 | 1,757 | 208,700 | 1,757 |
| 2023-06-23 | 1,794 | 1,814 | 1,763 | 1,778 | 214,000 | 1,778 |
| 2023-06-22 | 1,798 | 1,811 | 1,774 | 1,777 | 172,200 | 1,777 |
| 2023-06-21 | 1,790 | 1,793 | 1,773 | 1,787 | 181,200 | 1,787 |
| 2023-06-20 | 1,766 | 1,805 | 1,762 | 1,803 | 218,600 | 1,803 |
| 2023-06-19 | 1,812 | 1,812 | 1,767 | 1,778 | 279,400 | 1,778 |
| 2023-06-16 | 1,785 | 1,806 | 1,761 | 1,794 | 315,800 | 1,794 |
| 2023-06-15 | 1,747 | 1,790 | 1,735 | 1,785 | 341,800 | 1,785 |
| 2023-06-14 | 1,731 | 1,744 | 1,729 | 1,743 | 234,100 | 1,743 |
| 2023-06-13 | 1,709 | 1,728 | 1,707 | 1,717 | 224,900 | 1,717 |
| 2023-06-12 | 1,683 | 1,709 | 1,675 | 1,703 | 193,600 | 1,703 |
| 2023-06-09 | 1,677 | 1,685 | 1,667 | 1,682 | 205,500 | 1,682 |
| 2023-06-08 | 1,681 | 1,691 | 1,643 | 1,654 | 247,800 | 1,654 |
| 2023-06-07 | 1,725 | 1,728 | 1,681 | 1,686 | 277,900 | 1,686 |
| 2023-06-06 | 1,698 | 1,707 | 1,688 | 1,705 | 227,100 | 1,705 |
| 2023-06-05 | 1,738 | 1,738 | 1,707 | 1,726 | 290,500 | 1,726 |
| 2023-06-02 | 1,658 | 1,694 | 1,652 | 1,693 | 266,500 | 1,693 |
| 2023-06-01 | 1,656 | 1,677 | 1,649 | 1,655 | 264,000 | 1,655 |
| 2023-05-31 | 1,709 | 1,709 | 1,658 | 1,666 | 379,300 | 1,666 |
| 2023-05-30 | 1,700 | 1,737 | 1,697 | 1,729 | 265,500 | 1,729 |
| 2023-05-29 | 1,720 | 1,723 | 1,694 | 1,694 | 267,900 | 1,694 |
| 2023-05-26 | 1,701 | 1,727 | 1,688 | 1,688 | 164,500 | 1,688 |
| 2023-05-25 | 1,705 | 1,718 | 1,697 | 1,705 | 182,100 | 1,705 |
| 2023-05-24 | 1,686 | 1,717 | 1,677 | 1,707 | 257,500 | 1,707 |
| 2023-05-23 | 1,737 | 1,740 | 1,685 | 1,688 | 325,200 | 1,688 |
| 2023-05-22 | 1,745 | 1,750 | 1,724 | 1,728 | 205,600 | 1,728 |
| 2023-05-19 | 1,761 | 1,774 | 1,748 | 1,753 | 269,900 | 1,753 |
| 2023-05-18 | 1,721 | 1,769 | 1,719 | 1,766 | 415,900 | 1,766 |
| 2023-05-17 | 1,695 | 1,716 | 1,690 | 1,711 | 246,900 | 1,711 |
| 2023-05-16 | 1,680 | 1,711 | 1,675 | 1,711 | 264,900 | 1,711 |
| 2023-05-15 | 1,657 | 1,678 | 1,655 | 1,676 | 293,300 | 1,676 |
| 2023-05-12 | 1,685 | 1,696 | 1,657 | 1,659 | 262,300 | 1,659 |
| 2023-05-11 | 1,703 | 1,711 | 1,670 | 1,690 | 252,200 | 1,690 |
| 2023-05-10 | 1,728 | 1,740 | 1,704 | 1,711 | 215,600 | 1,711 |
| 2023-05-09 | 1,738 | 1,749 | 1,719 | 1,744 | 332,700 | 1,744 |
| 2023-05-08 | 1,767 | 1,776 | 1,728 | 1,731 | 299,900 | 1,731 |
| 2023-05-02 | 1,726 | 1,760 | 1,724 | 1,754 | 560,800 | 1,754 |
| 2023-05-01 | 1,722 | 1,742 | 1,697 | 1,707 | 533,700 | 1,707 |
| 2023-04-28 | 1,685 | 1,709 | 1,682 | 1,696 | 692,400 | 1,696 |
| 2023-04-27 | 1,659 | 1,693 | 1,651 | 1,658 | 851,100 | 1,658 |
| 2023-04-26 | 1,570 | 1,655 | 1,542 | 1,619 | 1,980,400 | 1,619 |
| 2023-04-25 | 1,757 | 1,765 | 1,725 | 1,730 | 853,200 | 1,730 |
| 2023-04-24 | 1,735 | 1,737 | 1,718 | 1,734 | 362,500 | 1,734 |
| 2023-04-21 | 1,745 | 1,748 | 1,722 | 1,729 | 305,800 | 1,729 |
| 2023-04-20 | 1,736 | 1,763 | 1,730 | 1,756 | 240,100 | 1,756 |
| 2023-04-19 | 1,765 | 1,779 | 1,751 | 1,758 | 218,700 | 1,758 |
| 2023-04-18 | 1,771 | 1,772 | 1,760 | 1,764 | 183,000 | 1,764 |
| 2023-04-17 | 1,756 | 1,773 | 1,752 | 1,769 | 207,000 | 1,769 |
| 2023-04-14 | 1,755 | 1,758 | 1,731 | 1,748 | 196,600 | 1,748 |
| 2023-04-13 | 1,762 | 1,762 | 1,731 | 1,745 | 152,300 | 1,745 |
| 2023-04-12 | 1,763 | 1,773 | 1,753 | 1,766 | 142,600 | 1,766 |
| 2023-04-11 | 1,750 | 1,772 | 1,747 | 1,760 | 211,400 | 1,760 |
| 2023-04-10 | 1,739 | 1,744 | 1,721 | 1,732 | 132,800 | 1,732 |
| 2023-04-07 | 1,729 | 1,747 | 1,717 | 1,726 | 137,000 | 1,726 |
| 2023-04-06 | 1,725 | 1,734 | 1,710 | 1,729 | 310,600 | 1,729 |
| 2023-04-05 | 1,776 | 1,783 | 1,754 | 1,755 | 192,200 | 1,755 |
| 2023-04-04 | 1,829 | 1,829 | 1,791 | 1,794 | 239,000 | 1,794 |
| 2023-04-03 | 1,859 | 1,859 | 1,832 | 1,839 | 162,100 | 1,839 |
| 2023-03-31 | 1,821 | 1,845 | 1,817 | 1,842 | 163,900 | 1,842 |
| 2023-03-30 | 1,808 | 1,822 | 1,800 | 1,810 | 106,900 | 1,810 |
| 2023-03-29 | 1,808 | 1,818 | 1,798 | 1,818 | 129,000 | 1,818 |
| 2023-03-28 | 1,820 | 1,821 | 1,793 | 1,804 | 141,900 | 1,804 |
| 2023-03-27 | 1,819 | 1,820 | 1,799 | 1,809 | 114,700 | 1,809 |
| 2023-03-24 | 1,795 | 1,812 | 1,794 | 1,798 | 146,800 | 1,798 |
| 2023-03-23 | 1,786 | 1,813 | 1,779 | 1,812 | 119,900 | 1,812 |
| 2023-03-22 | 1,800 | 1,812 | 1,789 | 1,807 | 178,800 | 1,807 |
| 2023-03-20 | 1,790 | 1,790 | 1,757 | 1,758 | 172,300 | 1,758 |
| 2023-03-17 | 1,813 | 1,824 | 1,788 | 1,802 | 159,000 | 1,802 |
| 2023-03-16 | 1,766 | 1,813 | 1,763 | 1,792 | 206,000 | 1,792 |
| 2023-03-15 | 1,816 | 1,846 | 1,803 | 1,834 | 177,200 | 1,834 |
| 2023-03-14 | 1,839 | 1,839 | 1,789 | 1,789 | 296,600 | 1,789 |
| 2023-03-13 | 1,888 | 1,890 | 1,861 | 1,877 | 270,800 | 1,877 |
| 2023-03-10 | 1,930 | 1,943 | 1,921 | 1,928 | 189,200 | 1,928 |
| 2023-03-09 | 1,970 | 1,970 | 1,940 | 1,951 | 216,200 | 1,951 |
| 2023-03-08 | 1,943 | 1,969 | 1,932 | 1,957 | 272,000 | 1,957 |
| 2023-03-07 | 1,910 | 1,938 | 1,902 | 1,937 | 262,500 | 1,937 |
| 2023-03-06 | 1,889 | 1,914 | 1,885 | 1,902 | 215,900 | 1,902 |
| 2023-03-03 | 1,886 | 1,888 | 1,867 | 1,879 | 200,000 | 1,879 |
| 2023-03-02 | 1,899 | 1,902 | 1,868 | 1,874 | 183,200 | 1,874 |
| 2023-03-01 | 1,850 | 1,890 | 1,850 | 1,890 | 161,900 | 1,890 |
| 2023-02-28 | 1,895 | 1,899 | 1,850 | 1,851 | 244,600 | 1,851 |
| 2023-02-27 | 1,884 | 1,890 | 1,872 | 1,886 | 110,500 | 1,886 |
| 2023-02-24 | 1,873 | 1,893 | 1,865 | 1,889 | 185,400 | 1,889 |
| 2023-02-22 | 1,870 | 1,888 | 1,852 | 1,859 | 258,000 | 1,859 |
| 2023-02-21 | 1,861 | 1,897 | 1,856 | 1,881 | 198,700 | 1,881 |
| 2023-02-20 | 1,877 | 1,879 | 1,854 | 1,856 | 118,500 | 1,856 |
| 2023-02-17 | 1,855 | 1,869 | 1,852 | 1,865 | 193,700 | 1,865 |
| 2023-02-16 | 1,868 | 1,873 | 1,847 | 1,870 | 262,900 | 1,870 |
| 2023-02-15 | 1,841 | 1,849 | 1,824 | 1,849 | 190,100 | 1,849 |
| 2023-02-14 | 1,842 | 1,853 | 1,834 | 1,837 | 125,300 | 1,837 |
| 2023-02-13 | 1,839 | 1,842 | 1,823 | 1,825 | 211,300 | 1,825 |
| 2023-02-10 | 1,857 | 1,860 | 1,838 | 1,848 | 231,600 | 1,848 |
| 2023-02-09 | 1,850 | 1,860 | 1,836 | 1,858 | 186,100 | 1,858 |
| 2023-02-08 | 1,861 | 1,871 | 1,848 | 1,853 | 219,700 | 1,853 |
| 2023-02-07 | 1,848 | 1,873 | 1,843 | 1,867 | 274,000 | 1,867 |
| 2023-02-06 | 1,866 | 1,867 | 1,832 | 1,842 | 276,500 | 1,842 |
| 2023-02-03 | 1,827 | 1,859 | 1,810 | 1,844 | 357,300 | 1,844 |
| 2023-02-02 | 1,876 | 1,876 | 1,815 | 1,817 | 503,000 | 1,817 |
| 2023-02-01 | 1,895 | 1,900 | 1,851 | 1,859 | 457,300 | 1,859 |
| 2023-01-31 | 1,862 | 1,907 | 1,855 | 1,882 | 583,900 | 1,882 |
| 2023-01-30 | 1,862 | 1,921 | 1,835 | 1,857 | 1,377,600 | 1,857 |
| 2023-01-27 | 1,996 | 1,996 | 1,929 | 1,942 | 475,200 | 1,942 |
| 2023-01-26 | 1,962 | 1,980 | 1,944 | 1,973 | 340,700 | 1,973 |
| 2023-01-25 | 1,925 | 1,960 | 1,910 | 1,958 | 210,900 | 1,958 |
| 2023-01-24 | 1,950 | 1,965 | 1,919 | 1,927 | 356,100 | 1,927 |
| 2023-01-23 | 1,918 | 1,922 | 1,887 | 1,920 | 261,600 | 1,920 |
| 2023-01-20 | 1,870 | 1,892 | 1,855 | 1,883 | 254,800 | 1,883 |
| 2023-01-19 | 1,895 | 1,917 | 1,871 | 1,872 | 309,000 | 1,872 |
| 2023-01-18 | 1,877 | 1,923 | 1,865 | 1,907 | 343,800 | 1,907 |
| 2023-01-17 | 1,854 | 1,884 | 1,854 | 1,868 | 137,900 | 1,868 |
| 2023-01-16 | 1,880 | 1,880 | 1,847 | 1,856 | 152,900 | 1,856 |
| 2023-01-13 | 1,900 | 1,933 | 1,889 | 1,894 | 173,000 | 1,894 |
| 2023-01-12 | 1,905 | 1,932 | 1,901 | 1,903 | 172,100 | 1,903 |
| 2023-01-11 | 1,879 | 1,930 | 1,874 | 1,910 | 159,700 | 1,910 |
| 2023-01-10 | 1,927 | 1,927 | 1,868 | 1,871 | 201,000 | 1,871 |
| 2023-01-06 | 1,830 | 1,865 | 1,828 | 1,865 | 169,900 | 1,865 |
| 2023-01-05 | 1,850 | 1,864 | 1,837 | 1,848 | 200,600 | 1,848 |
| 2023-01-04 | 1,868 | 1,872 | 1,834 | 1,844 | 201,000 | 1,844 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
