7086 (株)きずなホールディングス 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 | 1,559 | 1,588 | 1,535 | 1,565 | 22,600 | 1,565 |
| 2023-12-28 | 1,578 | 1,578 | 1,559 | 1,573 | 18,200 | 1,573 |
| 2023-12-27 | 1,560 | 1,580 | 1,538 | 1,577 | 66,300 | 1,577 |
| 2023-12-26 | 1,533 | 1,561 | 1,503 | 1,520 | 40,800 | 1,520 |
| 2023-12-25 | 1,590 | 1,595 | 1,543 | 1,549 | 28,600 | 1,549 |
| 2023-12-22 | 1,587 | 1,606 | 1,582 | 1,585 | 23,400 | 1,585 |
| 2023-12-21 | 1,578 | 1,615 | 1,578 | 1,591 | 21,600 | 1,591 |
| 2023-12-20 | 1,635 | 1,652 | 1,598 | 1,608 | 34,800 | 1,608 |
| 2023-12-19 | 1,627 | 1,648 | 1,581 | 1,648 | 20,500 | 1,648 |
| 2023-12-18 | 1,565 | 1,600 | 1,565 | 1,596 | 17,000 | 1,596 |
| 2023-12-15 | 1,568 | 1,599 | 1,564 | 1,583 | 36,400 | 1,583 |
| 2023-12-14 | 1,607 | 1,607 | 1,541 | 1,549 | 35,400 | 1,549 |
| 2023-12-13 | 1,608 | 1,628 | 1,561 | 1,567 | 32,600 | 1,567 |
| 2023-12-12 | 1,672 | 1,672 | 1,604 | 1,608 | 49,600 | 1,608 |
| 2023-12-11 | 1,668 | 1,690 | 1,663 | 1,680 | 12,700 | 1,680 |
| 2023-12-08 | 1,658 | 1,685 | 1,653 | 1,664 | 25,700 | 1,664 |
| 2023-12-07 | 1,685 | 1,706 | 1,653 | 1,673 | 38,700 | 1,673 |
| 2023-12-06 | 1,700 | 1,729 | 1,699 | 1,706 | 13,600 | 1,706 |
| 2023-12-05 | 1,733 | 1,747 | 1,690 | 1,690 | 34,200 | 1,690 |
| 2023-12-04 | 1,700 | 1,775 | 1,689 | 1,756 | 32,800 | 1,756 |
| 2023-12-01 | 1,745 | 1,745 | 1,682 | 1,702 | 35,600 | 1,702 |
| 2023-11-30 | 1,740 | 1,742 | 1,682 | 1,731 | 26,300 | 1,731 |
| 2023-11-29 | 1,700 | 1,760 | 1,700 | 1,745 | 41,400 | 1,745 |
| 2023-11-28 | 1,693 | 1,707 | 1,666 | 1,700 | 87,700 | 1,700 |
| 2023-11-27 | 1,696 | 1,703 | 1,663 | 1,684 | 16,900 | 1,684 |
| 2023-11-24 | 1,690 | 1,712 | 1,684 | 1,696 | 13,300 | 1,696 |
| 2023-11-22 | 1,696 | 1,714 | 1,676 | 1,678 | 14,400 | 1,678 |
| 2023-11-21 | 1,696 | 1,707 | 1,647 | 1,679 | 65,600 | 1,679 |
| 2023-11-20 | 1,674 | 1,715 | 1,674 | 1,705 | 21,700 | 1,705 |
| 2023-11-17 | 1,645 | 1,688 | 1,645 | 1,674 | 19,200 | 1,674 |
| 2023-11-16 | 1,660 | 1,671 | 1,636 | 1,646 | 37,500 | 1,646 |
| 2023-11-15 | 1,717 | 1,734 | 1,660 | 1,693 | 38,300 | 1,693 |
| 2023-11-14 | 1,735 | 1,735 | 1,654 | 1,696 | 38,700 | 1,696 |
| 2023-11-13 | 1,715 | 1,774 | 1,700 | 1,729 | 74,000 | 1,729 |
| 2023-11-10 | 1,690 | 1,692 | 1,636 | 1,675 | 42,500 | 1,675 |
| 2023-11-09 | 1,695 | 1,717 | 1,650 | 1,707 | 45,300 | 1,707 |
| 2023-11-08 | 1,700 | 1,758 | 1,655 | 1,655 | 99,000 | 1,655 |
| 2023-11-07 | 1,650 | 1,698 | 1,620 | 1,680 | 62,000 | 1,680 |
| 2023-11-06 | 1,600 | 1,660 | 1,600 | 1,650 | 67,000 | 1,650 |
| 2023-11-02 | 1,597 | 1,606 | 1,561 | 1,600 | 53,100 | 1,600 |
| 2023-11-01 | 1,538 | 1,597 | 1,518 | 1,597 | 95,900 | 1,597 |
| 2023-10-31 | 1,457 | 1,518 | 1,428 | 1,517 | 56,800 | 1,517 |
| 2023-10-30 | 1,467 | 1,476 | 1,436 | 1,457 | 28,300 | 1,457 |
| 2023-10-27 | 1,491 | 1,500 | 1,432 | 1,467 | 90,400 | 1,467 |
| 2023-10-26 | 1,481 | 1,578 | 1,459 | 1,495 | 159,300 | 1,495 |
| 2023-10-25 | 1,466 | 1,559 | 1,465 | 1,517 | 192,000 | 1,517 |
| 2023-10-24 | 1,400 | 1,445 | 1,332 | 1,442 | 116,300 | 1,442 |
| 2023-10-23 | 1,400 | 1,415 | 1,340 | 1,340 | 180,800 | 1,340 |
| 2023-10-20 | 1,431 | 1,440 | 1,391 | 1,423 | 112,800 | 1,423 |
| 2023-10-19 | 1,493 | 1,498 | 1,449 | 1,461 | 99,700 | 1,461 |
| 2023-10-18 | 1,544 | 1,545 | 1,481 | 1,520 | 92,400 | 1,520 |
| 2023-10-17 | 1,507 | 1,564 | 1,481 | 1,521 | 187,900 | 1,521 |
| 2023-10-16 | 1,512 | 1,530 | 1,405 | 1,495 | 563,100 | 1,495 |
| 2023-10-13 | 1,887 | 1,893 | 1,792 | 1,792 | 183,900 | 1,792 |
| 2023-10-12 | 1,941 | 1,941 | 1,879 | 1,910 | 79,100 | 1,910 |
| 2023-10-11 | 1,911 | 1,980 | 1,905 | 1,910 | 114,600 | 1,910 |
| 2023-10-10 | 1,860 | 1,908 | 1,830 | 1,857 | 131,000 | 1,857 |
| 2023-10-06 | 1,811 | 1,820 | 1,769 | 1,820 | 65,800 | 1,820 |
| 2023-10-05 | 1,780 | 1,835 | 1,770 | 1,811 | 81,500 | 1,811 |
| 2023-10-04 | 1,777 | 1,800 | 1,740 | 1,740 | 131,400 | 1,740 |
| 2023-10-03 | 1,880 | 1,891 | 1,817 | 1,817 | 82,500 | 1,817 |
| 2023-10-02 | 1,935 | 1,938 | 1,865 | 1,876 | 63,700 | 1,876 |
| 2023-09-29 | 1,981 | 1,981 | 1,910 | 1,924 | 101,800 | 1,924 |
| 2023-09-28 | 1,999 | 2,027 | 1,944 | 1,970 | 96,400 | 1,970 |
| 2023-09-27 | 1,925 | 1,994 | 1,915 | 1,981 | 109,200 | 1,981 |
| 2023-09-26 | 1,930 | 1,954 | 1,900 | 1,941 | 79,900 | 1,941 |
| 2023-09-25 | 1,906 | 1,940 | 1,890 | 1,928 | 66,700 | 1,928 |
| 2023-09-22 | 1,833 | 1,939 | 1,820 | 1,930 | 160,700 | 1,930 |
| 2023-09-21 | 1,761 | 1,835 | 1,742 | 1,833 | 66,000 | 1,833 |
| 2023-09-20 | 1,753 | 1,772 | 1,730 | 1,761 | 43,000 | 1,761 |
| 2023-09-19 | 1,792 | 1,792 | 1,747 | 1,753 | 38,700 | 1,753 |
| 2023-09-15 | 1,796 | 1,796 | 1,753 | 1,775 | 47,900 | 1,775 |
| 2023-09-14 | 1,819 | 1,822 | 1,753 | 1,769 | 57,000 | 1,769 |
| 2023-09-13 | 1,860 | 1,861 | 1,801 | 1,801 | 65,100 | 1,801 |
| 2023-09-12 | 1,874 | 1,920 | 1,835 | 1,860 | 125,100 | 1,860 |
| 2023-09-11 | 1,823 | 1,870 | 1,815 | 1,834 | 68,800 | 1,834 |
| 2023-09-08 | 1,780 | 1,869 | 1,761 | 1,841 | 135,200 | 1,841 |
| 2023-09-07 | 1,800 | 1,840 | 1,735 | 1,766 | 236,800 | 1,766 |
| 2023-09-06 | 1,701 | 1,701 | 1,665 | 1,665 | 40,600 | 1,665 |
| 2023-09-05 | 1,698 | 1,716 | 1,698 | 1,716 | 14,000 | 1,716 |
| 2023-09-04 | 1,730 | 1,750 | 1,692 | 1,697 | 65,600 | 1,697 |
| 2023-09-01 | 1,704 | 1,730 | 1,689 | 1,722 | 37,500 | 1,722 |
| 2023-08-31 | 1,672 | 1,697 | 1,672 | 1,688 | 19,500 | 1,688 |
| 2023-08-30 | 1,700 | 1,700 | 1,663 | 1,672 | 25,900 | 1,672 |
| 2023-08-29 | 1,644 | 1,682 | 1,630 | 1,682 | 68,300 | 1,682 |
| 2023-08-28 | 1,663 | 1,663 | 1,629 | 1,633 | 25,200 | 1,633 |
| 2023-08-25 | 1,650 | 1,680 | 1,640 | 1,658 | 20,100 | 1,658 |
| 2023-08-24 | 1,705 | 1,715 | 1,663 | 1,669 | 24,600 | 1,669 |
| 2023-08-23 | 1,704 | 1,704 | 1,658 | 1,687 | 33,200 | 1,687 |
| 2023-08-22 | 1,700 | 1,734 | 1,677 | 1,700 | 62,500 | 1,700 |
| 2023-08-21 | 1,610 | 1,680 | 1,610 | 1,668 | 41,300 | 1,668 |
| 2023-08-18 | 1,607 | 1,620 | 1,602 | 1,619 | 44,500 | 1,619 |
| 2023-08-17 | 1,693 | 1,708 | 1,621 | 1,624 | 121,200 | 1,624 |
| 2023-08-16 | 1,751 | 1,765 | 1,702 | 1,702 | 41,600 | 1,702 |
| 2023-08-15 | 1,759 | 1,774 | 1,719 | 1,752 | 75,700 | 1,752 |
| 2023-08-14 | 1,691 | 1,744 | 1,690 | 1,719 | 53,300 | 1,719 |
| 2023-08-10 | 1,745 | 1,772 | 1,691 | 1,705 | 109,200 | 1,705 |
| 2023-08-09 | 1,782 | 1,790 | 1,738 | 1,781 | 26,700 | 1,781 |
| 2023-08-08 | 1,834 | 1,840 | 1,770 | 1,777 | 46,500 | 1,777 |
| 2023-08-07 | 1,777 | 1,820 | 1,760 | 1,820 | 58,700 | 1,820 |
| 2023-08-04 | 1,707 | 1,760 | 1,707 | 1,760 | 38,300 | 1,760 |
| 2023-08-03 | 1,733 | 1,765 | 1,702 | 1,716 | 84,000 | 1,716 |
| 2023-08-02 | 1,812 | 1,815 | 1,746 | 1,757 | 60,600 | 1,757 |
| 2023-08-01 | 1,805 | 1,823 | 1,781 | 1,820 | 79,000 | 1,820 |
| 2023-07-31 | 1,738 | 1,815 | 1,738 | 1,800 | 94,300 | 1,800 |
| 2023-07-28 | 1,713 | 1,761 | 1,689 | 1,704 | 114,000 | 1,704 |
| 2023-07-27 | 1,738 | 1,749 | 1,711 | 1,746 | 97,300 | 1,746 |
| 2023-07-26 | 1,795 | 1,795 | 1,726 | 1,742 | 140,400 | 1,742 |
| 2023-07-25 | 1,832 | 1,837 | 1,768 | 1,795 | 127,400 | 1,795 |
| 2023-07-24 | 1,827 | 1,869 | 1,804 | 1,824 | 88,500 | 1,824 |
| 2023-07-21 | 1,910 | 1,910 | 1,834 | 1,837 | 117,600 | 1,837 |
| 2023-07-20 | 1,920 | 1,936 | 1,849 | 1,913 | 178,100 | 1,913 |
| 2023-07-19 | 1,947 | 1,947 | 1,812 | 1,920 | 284,100 | 1,920 |
| 2023-07-18 | 1,750 | 1,969 | 1,750 | 1,907 | 801,200 | 1,907 |
| 2023-07-14 | 1,669 | 1,669 | 1,617 | 1,639 | 169,700 | 1,639 |
| 2023-07-13 | 1,708 | 1,730 | 1,640 | 1,678 | 243,800 | 1,678 |
| 2023-07-12 | 1,590 | 1,697 | 1,574 | 1,690 | 321,100 | 1,690 |
| 2023-07-11 | 1,533 | 1,533 | 1,482 | 1,495 | 34,900 | 1,495 |
| 2023-07-10 | 1,475 | 1,528 | 1,472 | 1,520 | 37,900 | 1,520 |
| 2023-07-07 | 1,441 | 1,488 | 1,433 | 1,475 | 36,100 | 1,475 |
| 2023-07-06 | 1,470 | 1,493 | 1,434 | 1,459 | 42,200 | 1,459 |
| 2023-07-05 | 1,537 | 1,537 | 1,485 | 1,496 | 33,800 | 1,496 |
| 2023-07-04 | 1,530 | 1,549 | 1,508 | 1,533 | 30,600 | 1,533 |
| 2023-07-03 | 1,526 | 1,540 | 1,507 | 1,531 | 39,200 | 1,531 |
| 2023-06-30 | 1,462 | 1,520 | 1,455 | 1,510 | 46,700 | 1,510 |
| 2023-06-29 | 1,476 | 1,495 | 1,441 | 1,468 | 28,300 | 1,468 |
| 2023-06-28 | 1,444 | 1,477 | 1,422 | 1,466 | 36,700 | 1,466 |
| 2023-06-27 | 1,456 | 1,458 | 1,401 | 1,429 | 34,200 | 1,429 |
| 2023-06-26 | 1,445 | 1,479 | 1,417 | 1,463 | 37,900 | 1,463 |
| 2023-06-23 | 1,433 | 1,462 | 1,408 | 1,432 | 48,400 | 1,432 |
| 2023-06-22 | 1,444 | 1,444 | 1,405 | 1,414 | 38,600 | 1,414 |
| 2023-06-21 | 1,459 | 1,489 | 1,442 | 1,450 | 25,600 | 1,450 |
| 2023-06-20 | 1,473 | 1,474 | 1,433 | 1,459 | 33,200 | 1,459 |
| 2023-06-19 | 1,420 | 1,478 | 1,403 | 1,478 | 58,600 | 1,478 |
| 2023-06-16 | 1,372 | 1,418 | 1,366 | 1,407 | 36,500 | 1,407 |
| 2023-06-15 | 1,370 | 1,384 | 1,356 | 1,371 | 33,900 | 1,371 |
| 2023-06-14 | 1,416 | 1,427 | 1,360 | 1,366 | 136,100 | 1,366 |
| 2023-06-13 | 1,426 | 1,437 | 1,400 | 1,411 | 50,900 | 1,411 |
| 2023-06-12 | 1,367 | 1,398 | 1,341 | 1,389 | 51,000 | 1,389 |
| 2023-06-09 | 1,382 | 1,400 | 1,365 | 1,371 | 26,300 | 1,371 |
| 2023-06-08 | 1,405 | 1,423 | 1,373 | 1,385 | 25,800 | 1,385 |
| 2023-06-07 | 1,405 | 1,413 | 1,360 | 1,405 | 45,100 | 1,405 |
| 2023-06-06 | 1,400 | 1,411 | 1,377 | 1,384 | 26,600 | 1,384 |
| 2023-06-05 | 1,392 | 1,413 | 1,375 | 1,412 | 24,300 | 1,412 |
| 2023-06-02 | 1,336 | 1,394 | 1,336 | 1,390 | 17,500 | 1,390 |
| 2023-06-01 | 1,342 | 1,354 | 1,332 | 1,336 | 16,900 | 1,336 |
| 2023-05-31 | 1,403 | 1,403 | 1,346 | 1,349 | 25,600 | 1,349 |
| 2023-05-30 | 1,362 | 1,392 | 1,333 | 1,387 | 32,300 | 1,387 |
| 2023-05-29 | 1,424 | 1,427 | 1,351 | 1,355 | 49,500 | 1,355 |
| 2023-05-26 | 1,385 | 1,425 | 1,379 | 1,399 | 47,200 | 1,399 |
| 2023-05-25 | 1,406 | 1,425 | 1,371 | 1,372 | 42,400 | 1,372 |
| 2023-05-24 | 1,428 | 1,449 | 1,397 | 1,401 | 37,600 | 1,401 |
| 2023-05-23 | 1,482 | 1,485 | 1,418 | 1,440 | 45,300 | 1,440 |
| 2023-05-22 | 1,445 | 1,483 | 1,440 | 1,479 | 30,700 | 1,479 |
| 2023-05-19 | 1,462 | 1,468 | 1,428 | 1,458 | 57,900 | 1,458 |
| 2023-05-18 | 1,500 | 1,500 | 1,449 | 1,465 | 49,700 | 1,465 |
| 2023-05-17 | 1,481 | 1,513 | 1,463 | 1,497 | 44,200 | 1,497 |
| 2023-05-16 | 1,489 | 1,494 | 1,450 | 1,470 | 43,200 | 1,470 |
| 2023-05-15 | 1,513 | 1,517 | 1,471 | 1,485 | 52,500 | 1,485 |
| 2023-05-12 | 1,560 | 1,566 | 1,506 | 1,509 | 68,300 | 1,509 |
| 2023-05-11 | 1,554 | 1,590 | 1,530 | 1,585 | 60,700 | 1,585 |
| 2023-05-10 | 1,534 | 1,569 | 1,519 | 1,546 | 58,100 | 1,546 |
| 2023-05-09 | 1,509 | 1,579 | 1,509 | 1,534 | 102,500 | 1,534 |
| 2023-05-08 | 1,469 | 1,510 | 1,440 | 1,499 | 59,400 | 1,499 |
| 2023-05-02 | 1,454 | 1,462 | 1,430 | 1,462 | 28,700 | 1,462 |
| 2023-05-01 | 1,513 | 1,514 | 1,420 | 1,456 | 96,500 | 1,456 |
| 2023-04-28 | 1,549 | 1,556 | 1,475 | 1,498 | 40,400 | 1,498 |
| 2023-04-27 | 1,525 | 1,537 | 1,496 | 1,511 | 40,400 | 1,511 |
| 2023-04-26 | 1,560 | 1,580 | 1,525 | 1,537 | 74,500 | 1,537 |
| 2023-04-25 | 1,506 | 1,582 | 1,501 | 1,546 | 134,600 | 1,546 |
| 2023-04-24 | 1,410 | 1,477 | 1,406 | 1,476 | 69,900 | 1,476 |
| 2023-04-21 | 1,445 | 1,457 | 1,410 | 1,412 | 77,100 | 1,412 |
| 2023-04-20 | 1,448 | 1,473 | 1,431 | 1,449 | 63,000 | 1,449 |
| 2023-04-19 | 1,500 | 1,503 | 1,411 | 1,448 | 234,000 | 1,448 |
| 2023-04-18 | 1,554 | 1,613 | 1,491 | 1,511 | 320,000 | 1,511 |
| 2023-04-17 | 1,607 | 1,607 | 1,462 | 1,578 | 608,000 | 1,578 |
| 2023-04-14 | 1,298 | 1,350 | 1,269 | 1,307 | 109,000 | 1,307 |
| 2023-04-13 | 1,268 | 1,286 | 1,256 | 1,283 | 48,600 | 1,283 |
| 2023-04-12 | 1,237 | 1,268 | 1,237 | 1,263 | 47,100 | 1,263 |
| 2023-04-11 | 1,270 | 1,273 | 1,215 | 1,241 | 38,500 | 1,241 |
| 2023-04-10 | 1,204 | 1,270 | 1,204 | 1,250 | 74,000 | 1,250 |
| 2023-04-07 | 1,205 | 1,226 | 1,200 | 1,206 | 45,200 | 1,206 |
| 2023-04-06 | 1,190 | 1,206 | 1,166 | 1,199 | 39,200 | 1,199 |
| 2023-04-05 | 1,179 | 1,180 | 1,117 | 1,161 | 74,800 | 1,161 |
| 2023-04-04 | 1,223 | 1,223 | 1,179 | 1,183 | 49,500 | 1,183 |
| 2023-04-03 | 1,202 | 1,239 | 1,198 | 1,223 | 64,800 | 1,223 |
| 2023-03-31 | 1,200 | 1,208 | 1,167 | 1,206 | 49,200 | 1,206 |
| 2023-03-30 | 1,179 | 1,208 | 1,169 | 1,208 | 52,400 | 1,208 |
| 2023-03-29 | 1,150 | 1,180 | 1,131 | 1,180 | 34,700 | 1,180 |
| 2023-03-28 | 1,169 | 1,170 | 1,121 | 1,155 | 60,600 | 1,155 |
| 2023-03-27 | 1,161 | 1,185 | 1,155 | 1,165 | 73,600 | 1,165 |
| 2023-03-24 | 1,140 | 1,156 | 1,117 | 1,150 | 42,300 | 1,150 |
| 2023-03-23 | 1,134 | 1,134 | 1,101 | 1,132 | 41,200 | 1,132 |
| 2023-03-22 | 1,108 | 1,140 | 1,098 | 1,140 | 50,900 | 1,140 |
| 2023-03-20 | 1,107 | 1,121 | 1,066 | 1,078 | 44,400 | 1,078 |
| 2023-03-17 | 1,109 | 1,130 | 1,085 | 1,099 | 62,300 | 1,099 |
| 2023-03-16 | 1,100 | 1,119 | 1,053 | 1,069 | 82,700 | 1,069 |
| 2023-03-15 | 1,072 | 1,127 | 1,052 | 1,120 | 101,500 | 1,120 |
| 2023-03-14 | 1,036 | 1,076 | 1,023 | 1,063 | 54,300 | 1,063 |
| 2023-03-13 | 1,031 | 1,045 | 1,012 | 1,035 | 70,100 | 1,035 |
| 2023-03-10 | 1,045 | 1,070 | 1,022 | 1,051 | 87,100 | 1,051 |
| 2023-03-09 | 1,005 | 1,005 | 997 | 1,000 | 6,300 | 1,000 |
| 2023-03-08 | 997 | 1,003 | 992 | 1,002 | 9,100 | 1,002 |
| 2023-03-07 | 996 | 999 | 992 | 999 | 7,700 | 999 |
| 2023-03-06 | 993 | 999 | 986 | 996 | 17,300 | 996 |
| 2023-03-03 | 999 | 999 | 990 | 996 | 8,100 | 996 |
| 2023-03-02 | 1,000 | 1,002 | 986 | 996 | 18,500 | 996 |
| 2023-03-01 | 999 | 1,011 | 997 | 1,010 | 7,700 | 1,010 |
| 2023-02-28 | 993 | 1,006 | 990 | 999 | 8,900 | 999 |
| 2023-02-27 | 999 | 999 | 990 | 992 | 19,700 | 992 |
| 2023-02-24 | 1,013 | 1,013 | 998 | 999 | 12,700 | 999 |
| 2023-02-22 | 1,010 | 1,010 | 987 | 1,001 | 17,200 | 1,001 |
| 2023-02-21 | 1,002 | 1,011 | 988 | 1,011 | 15,900 | 1,011 |
| 2023-02-20 | 1,003 | 1,011 | 1,002 | 1,002 | 11,700 | 1,002 |
| 2023-02-17 | 995 | 1,019 | 995 | 1,013 | 23,200 | 1,013 |
| 2023-02-16 | 994 | 1,008 | 984 | 1,005 | 21,500 | 1,005 |
| 2023-02-15 | 993 | 993 | 975 | 984 | 13,900 | 984 |
| 2023-02-14 | 987 | 996 | 977 | 978 | 19,300 | 978 |
| 2023-02-13 | 999 | 999 | 983 | 990 | 26,200 | 990 |
| 2023-02-10 | 1,024 | 1,032 | 996 | 998 | 49,700 | 998 |
| 2023-02-09 | 1,021 | 1,049 | 1,021 | 1,048 | 23,600 | 1,048 |
| 2023-02-08 | 1,043 | 1,044 | 1,020 | 1,022 | 3,700 | 1,022 |
| 2023-02-07 | 1,030 | 1,036 | 1,016 | 1,036 | 11,800 | 1,036 |
| 2023-02-06 | 1,026 | 1,036 | 1,015 | 1,028 | 25,100 | 1,028 |
| 2023-02-03 | 1,026 | 1,026 | 995 | 1,010 | 22,400 | 1,010 |
| 2023-02-02 | 1,014 | 1,035 | 1,006 | 1,035 | 45,400 | 1,035 |
| 2023-02-01 | 1,000 | 1,014 | 995 | 1,007 | 20,200 | 1,007 |
| 2023-01-31 | 999 | 1,001 | 991 | 995 | 9,300 | 995 |
| 2023-01-30 | 997 | 1,007 | 992 | 996 | 12,300 | 996 |
| 2023-01-27 | 999 | 1,007 | 993 | 1,007 | 11,300 | 1,007 |
| 2023-01-26 | 1,017 | 1,022 | 996 | 999 | 14,800 | 999 |
| 2023-01-25 | 996 | 1,018 | 996 | 1,018 | 15,700 | 1,018 |
| 2023-01-24 | 988 | 999 | 988 | 996 | 11,100 | 996 |
| 2023-01-23 | 1,011 | 1,011 | 986 | 988 | 21,300 | 988 |
| 2023-01-20 | 1,017 | 1,017 | 1,002 | 1,011 | 15,800 | 1,011 |
| 2023-01-19 | 1,007 | 1,020 | 994 | 1,017 | 29,900 | 1,017 |
| 2023-01-18 | 1,009 | 1,020 | 992 | 1,007 | 38,600 | 1,007 |
| 2023-01-17 | 962 | 1,020 | 950 | 1,000 | 112,600 | 1,000 |
| 2023-01-16 | 980 | 1,003 | 947 | 950 | 116,800 | 950 |
| 2023-01-13 | 1,050 | 1,059 | 1,015 | 1,024 | 94,000 | 1,024 |
| 2023-01-12 | 1,000 | 1,022 | 995 | 1,020 | 39,300 | 1,020 |
| 2023-01-11 | 987 | 1,001 | 986 | 994 | 26,100 | 994 |
| 2023-01-10 | 988 | 1,003 | 975 | 987 | 25,100 | 987 |
| 2023-01-06 | 963 | 984 | 963 | 982 | 11,100 | 982 |
| 2023-01-05 | 999 | 999 | 963 | 971 | 20,200 | 971 |
| 2023-01-04 | 983 | 999 | 961 | 973 | 33,000 | 973 |
分割・併合履歴 ： [2022-08-30]1株→2株
