7242 カヤバ(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 | 4,905 | 4,945 | 4,860 | 4,905 | 76,000 | 4,905 |
| 2023-12-28 | 4,875 | 4,905 | 4,860 | 4,895 | 74,200 | 4,895 |
| 2023-12-27 | 4,895 | 4,910 | 4,865 | 4,870 | 81,600 | 4,870 |
| 2023-12-26 | 4,870 | 4,895 | 4,850 | 4,875 | 79,400 | 4,875 |
| 2023-12-25 | 4,920 | 4,930 | 4,835 | 4,845 | 57,200 | 4,845 |
| 2023-12-22 | 4,815 | 4,910 | 4,795 | 4,900 | 121,100 | 4,900 |
| 2023-12-21 | 4,770 | 4,840 | 4,750 | 4,770 | 103,500 | 4,770 |
| 2023-12-20 | 4,810 | 4,850 | 4,800 | 4,815 | 94,400 | 4,815 |
| 2023-12-19 | 4,760 | 4,765 | 4,700 | 4,760 | 117,500 | 4,760 |
| 2023-12-18 | 4,675 | 4,805 | 4,665 | 4,775 | 101,500 | 4,775 |
| 2023-12-15 | 4,650 | 4,740 | 4,650 | 4,730 | 176,900 | 4,730 |
| 2023-12-14 | 4,675 | 4,720 | 4,610 | 4,630 | 198,700 | 4,630 |
| 2023-12-13 | 4,720 | 4,730 | 4,660 | 4,690 | 143,500 | 4,690 |
| 2023-12-12 | 4,785 | 4,785 | 4,695 | 4,715 | 78,900 | 4,715 |
| 2023-12-11 | 4,645 | 4,750 | 4,645 | 4,740 | 120,700 | 4,740 |
| 2023-12-08 | 4,700 | 4,700 | 4,580 | 4,630 | 208,900 | 4,630 |
| 2023-12-07 | 4,750 | 4,765 | 4,725 | 4,730 | 81,400 | 4,730 |
| 2023-12-06 | 4,730 | 4,800 | 4,725 | 4,785 | 108,400 | 4,785 |
| 2023-12-05 | 4,690 | 4,750 | 4,690 | 4,715 | 121,100 | 4,715 |
| 2023-12-04 | 4,715 | 4,725 | 4,670 | 4,695 | 127,100 | 4,695 |
| 2023-12-01 | 4,825 | 4,840 | 4,760 | 4,770 | 130,400 | 4,770 |
| 2023-11-30 | 4,805 | 4,895 | 4,750 | 4,755 | 709,200 | 4,755 |
| 2023-11-29 | 4,665 | 4,830 | 4,645 | 4,805 | 474,800 | 4,805 |
| 2023-11-28 | 4,735 | 4,735 | 4,650 | 4,685 | 391,400 | 4,685 |
| 2023-11-27 | 4,785 | 4,785 | 4,655 | 4,675 | 117,300 | 4,675 |
| 2023-11-24 | 4,720 | 4,760 | 4,675 | 4,730 | 154,700 | 4,730 |
| 2023-11-22 | 4,570 | 4,720 | 4,560 | 4,655 | 273,800 | 4,655 |
| 2023-11-21 | 4,440 | 4,570 | 4,390 | 4,550 | 326,600 | 4,550 |
| 2023-11-20 | 4,560 | 4,565 | 4,450 | 4,460 | 129,500 | 4,460 |
| 2023-11-17 | 4,480 | 4,565 | 4,455 | 4,565 | 104,900 | 4,565 |
| 2023-11-16 | 4,470 | 4,560 | 4,435 | 4,525 | 165,200 | 4,525 |
| 2023-11-15 | 4,430 | 4,485 | 4,395 | 4,460 | 130,300 | 4,460 |
| 2023-11-14 | 4,375 | 4,430 | 4,375 | 4,380 | 99,700 | 4,380 |
| 2023-11-13 | 4,400 | 4,400 | 4,285 | 4,345 | 127,400 | 4,345 |
| 2023-11-10 | 4,245 | 4,405 | 4,235 | 4,400 | 217,100 | 4,400 |
| 2023-11-09 | 4,150 | 4,305 | 4,145 | 4,290 | 169,800 | 4,290 |
| 2023-11-08 | 4,280 | 4,360 | 4,130 | 4,145 | 540,700 | 4,145 |
| 2023-11-07 | 4,565 | 4,600 | 4,530 | 4,560 | 170,500 | 4,560 |
| 2023-11-06 | 4,510 | 4,550 | 4,485 | 4,535 | 174,900 | 4,535 |
| 2023-11-02 | 4,535 | 4,535 | 4,425 | 4,440 | 120,300 | 4,440 |
| 2023-11-01 | 4,505 | 4,530 | 4,450 | 4,465 | 169,100 | 4,465 |
| 2023-10-31 | 4,405 | 4,430 | 4,335 | 4,415 | 123,400 | 4,415 |
| 2023-10-30 | 4,435 | 4,435 | 4,335 | 4,385 | 132,300 | 4,385 |
| 2023-10-27 | 4,460 | 4,530 | 4,460 | 4,505 | 97,000 | 4,505 |
| 2023-10-26 | 4,380 | 4,455 | 4,380 | 4,435 | 106,100 | 4,435 |
| 2023-10-25 | 4,450 | 4,470 | 4,375 | 4,380 | 141,000 | 4,380 |
| 2023-10-24 | 4,380 | 4,390 | 4,235 | 4,380 | 132,900 | 4,380 |
| 2023-10-23 | 4,370 | 4,415 | 4,350 | 4,365 | 83,900 | 4,365 |
| 2023-10-20 | 4,390 | 4,405 | 4,340 | 4,375 | 103,400 | 4,375 |
| 2023-10-19 | 4,420 | 4,445 | 4,375 | 4,375 | 163,600 | 4,375 |
| 2023-10-18 | 4,485 | 4,530 | 4,460 | 4,485 | 101,600 | 4,485 |
| 2023-10-17 | 4,500 | 4,540 | 4,440 | 4,485 | 110,200 | 4,485 |
| 2023-10-16 | 4,530 | 4,535 | 4,460 | 4,490 | 92,800 | 4,490 |
| 2023-10-13 | 4,625 | 4,630 | 4,555 | 4,565 | 69,800 | 4,565 |
| 2023-10-12 | 4,615 | 4,675 | 4,600 | 4,665 | 65,500 | 4,665 |
| 2023-10-11 | 4,685 | 4,695 | 4,615 | 4,615 | 69,700 | 4,615 |
| 2023-10-10 | 4,620 | 4,680 | 4,600 | 4,660 | 102,500 | 4,660 |
| 2023-10-06 | 4,570 | 4,630 | 4,560 | 4,585 | 95,500 | 4,585 |
| 2023-10-05 | 4,500 | 4,570 | 4,455 | 4,560 | 127,300 | 4,560 |
| 2023-10-04 | 4,575 | 4,585 | 4,435 | 4,435 | 230,300 | 4,435 |
| 2023-10-03 | 4,825 | 4,825 | 4,680 | 4,685 | 184,000 | 4,685 |
| 2023-10-02 | 4,880 | 4,905 | 4,840 | 4,840 | 111,900 | 4,840 |
| 2023-09-29 | 4,940 | 4,940 | 4,800 | 4,835 | 160,400 | 4,835 |
| 2023-09-28 | 4,900 | 5,000 | 4,880 | 4,945 | 127,800 | 4,945 |
| 2023-09-27 | 5,040 | 5,040 | 4,935 | 5,030 | 194,900 | 5,030 |
| 2023-09-26 | 5,020 | 5,070 | 5,000 | 5,050 | 67,600 | 5,050 |
| 2023-09-25 | 5,060 | 5,060 | 4,990 | 5,030 | 64,500 | 5,030 |
| 2023-09-22 | 4,960 | 5,050 | 4,920 | 5,030 | 104,600 | 5,030 |
| 2023-09-21 | 5,020 | 5,100 | 4,985 | 4,990 | 115,600 | 4,990 |
| 2023-09-20 | 5,150 | 5,160 | 5,040 | 5,040 | 124,200 | 5,040 |
| 2023-09-19 | 5,050 | 5,120 | 5,010 | 5,120 | 112,100 | 5,120 |
| 2023-09-15 | 5,040 | 5,100 | 5,030 | 5,050 | 166,200 | 5,050 |
| 2023-09-14 | 5,000 | 5,030 | 4,980 | 5,010 | 79,800 | 5,010 |
| 2023-09-13 | 4,980 | 5,010 | 4,945 | 4,980 | 100,900 | 4,980 |
| 2023-09-12 | 4,885 | 4,970 | 4,880 | 4,970 | 81,200 | 4,970 |
| 2023-09-11 | 4,890 | 4,895 | 4,835 | 4,850 | 93,800 | 4,850 |
| 2023-09-08 | 4,855 | 4,910 | 4,855 | 4,890 | 89,700 | 4,890 |
| 2023-09-07 | 5,000 | 5,060 | 4,925 | 4,925 | 108,900 | 4,925 |
| 2023-09-06 | 4,970 | 5,010 | 4,950 | 5,000 | 94,900 | 5,000 |
| 2023-09-05 | 4,940 | 4,960 | 4,895 | 4,960 | 133,800 | 4,960 |
| 2023-09-04 | 4,840 | 4,935 | 4,835 | 4,935 | 114,700 | 4,935 |
| 2023-09-01 | 4,750 | 4,815 | 4,730 | 4,815 | 126,500 | 4,815 |
| 2023-08-31 | 4,720 | 4,755 | 4,710 | 4,755 | 141,500 | 4,755 |
| 2023-08-30 | 4,715 | 4,740 | 4,690 | 4,705 | 244,600 | 4,705 |
| 2023-08-29 | 4,715 | 4,730 | 4,690 | 4,705 | 95,000 | 4,705 |
| 2023-08-28 | 4,720 | 4,755 | 4,705 | 4,705 | 113,300 | 4,705 |
| 2023-08-25 | 4,675 | 4,715 | 4,650 | 4,670 | 192,400 | 4,670 |
| 2023-08-24 | 4,785 | 4,785 | 4,705 | 4,705 | 137,600 | 4,705 |
| 2023-08-23 | 4,745 | 4,805 | 4,725 | 4,800 | 125,000 | 4,800 |
| 2023-08-22 | 4,765 | 4,810 | 4,760 | 4,810 | 119,100 | 4,810 |
| 2023-08-21 | 4,735 | 4,795 | 4,735 | 4,740 | 84,700 | 4,740 |
| 2023-08-18 | 4,765 | 4,775 | 4,710 | 4,725 | 118,800 | 4,725 |
| 2023-08-17 | 4,760 | 4,805 | 4,700 | 4,785 | 103,400 | 4,785 |
| 2023-08-16 | 4,760 | 4,795 | 4,730 | 4,765 | 116,900 | 4,765 |
| 2023-08-15 | 4,845 | 4,870 | 4,780 | 4,795 | 183,700 | 4,795 |
| 2023-08-14 | 4,915 | 4,925 | 4,800 | 4,830 | 201,100 | 4,830 |
| 2023-08-10 | 4,695 | 4,905 | 4,695 | 4,890 | 270,600 | 4,890 |
| 2023-08-09 | 4,805 | 4,840 | 4,680 | 4,695 | 489,000 | 4,695 |
| 2023-08-08 | 5,050 | 5,160 | 5,050 | 5,120 | 111,800 | 5,120 |
| 2023-08-07 | 5,050 | 5,090 | 4,995 | 5,080 | 113,900 | 5,080 |
| 2023-08-04 | 4,930 | 5,020 | 4,920 | 4,995 | 100,900 | 4,995 |
| 2023-08-03 | 5,060 | 5,060 | 4,960 | 4,970 | 153,600 | 4,970 |
| 2023-08-02 | 5,050 | 5,140 | 5,040 | 5,100 | 93,400 | 5,100 |
| 2023-08-01 | 5,030 | 5,080 | 5,000 | 5,070 | 93,800 | 5,070 |
| 2023-07-31 | 5,000 | 5,040 | 4,990 | 5,030 | 126,800 | 5,030 |
| 2023-07-28 | 4,945 | 4,965 | 4,835 | 4,905 | 222,000 | 4,905 |
| 2023-07-27 | 4,995 | 4,995 | 4,930 | 4,980 | 101,100 | 4,980 |
| 2023-07-26 | 5,040 | 5,040 | 4,955 | 4,990 | 120,800 | 4,990 |
| 2023-07-25 | 4,970 | 5,060 | 4,930 | 5,050 | 115,700 | 5,050 |
| 2023-07-24 | 5,000 | 5,050 | 4,970 | 4,980 | 73,000 | 4,980 |
| 2023-07-21 | 4,965 | 4,995 | 4,925 | 4,955 | 60,000 | 4,955 |
| 2023-07-20 | 5,020 | 5,030 | 4,935 | 4,940 | 93,700 | 4,940 |
| 2023-07-19 | 4,980 | 5,030 | 4,970 | 5,020 | 101,500 | 5,020 |
| 2023-07-18 | 4,815 | 4,950 | 4,815 | 4,950 | 110,700 | 4,950 |
| 2023-07-14 | 4,885 | 4,900 | 4,780 | 4,810 | 141,700 | 4,810 |
| 2023-07-13 | 4,885 | 4,900 | 4,810 | 4,890 | 79,600 | 4,890 |
| 2023-07-12 | 4,930 | 4,960 | 4,870 | 4,885 | 74,800 | 4,885 |
| 2023-07-11 | 4,970 | 5,000 | 4,915 | 4,930 | 87,100 | 4,930 |
| 2023-07-10 | 5,080 | 5,100 | 4,950 | 4,965 | 143,600 | 4,965 |
| 2023-07-07 | 5,170 | 5,170 | 5,030 | 5,070 | 126,400 | 5,070 |
| 2023-07-06 | 5,140 | 5,270 | 5,110 | 5,200 | 163,400 | 5,200 |
| 2023-07-05 | 5,190 | 5,190 | 5,110 | 5,140 | 90,400 | 5,140 |
| 2023-07-04 | 5,050 | 5,200 | 5,030 | 5,180 | 177,500 | 5,180 |
| 2023-07-03 | 5,020 | 5,120 | 5,010 | 5,010 | 132,300 | 5,010 |
| 2023-06-30 | 5,000 | 5,050 | 5,000 | 5,040 | 45,000 | 5,040 |
| 2023-06-29 | 5,070 | 5,120 | 5,020 | 5,040 | 94,800 | 5,040 |
| 2023-06-28 | 4,890 | 5,030 | 4,890 | 5,030 | 89,000 | 5,030 |
| 2023-06-27 | 4,970 | 4,970 | 4,800 | 4,850 | 129,900 | 4,850 |
| 2023-06-26 | 4,850 | 5,060 | 4,830 | 4,945 | 201,400 | 4,945 |
| 2023-06-23 | 4,875 | 4,890 | 4,705 | 4,840 | 188,600 | 4,840 |
| 2023-06-22 | 4,850 | 4,875 | 4,820 | 4,845 | 78,700 | 4,845 |
| 2023-06-21 | 4,675 | 4,830 | 4,660 | 4,820 | 79,000 | 4,820 |
| 2023-06-20 | 4,710 | 4,730 | 4,660 | 4,700 | 65,000 | 4,700 |
| 2023-06-19 | 4,800 | 4,800 | 4,695 | 4,715 | 71,700 | 4,715 |
| 2023-06-16 | 4,780 | 4,780 | 4,720 | 4,755 | 116,700 | 4,755 |
| 2023-06-15 | 4,795 | 4,815 | 4,750 | 4,780 | 73,500 | 4,780 |
| 2023-06-14 | 4,765 | 4,820 | 4,750 | 4,805 | 128,700 | 4,805 |
| 2023-06-13 | 4,610 | 4,750 | 4,610 | 4,695 | 113,200 | 4,695 |
| 2023-06-12 | 4,605 | 4,630 | 4,575 | 4,585 | 53,400 | 4,585 |
| 2023-06-09 | 4,470 | 4,580 | 4,465 | 4,570 | 117,600 | 4,570 |
| 2023-06-08 | 4,520 | 4,530 | 4,410 | 4,445 | 86,200 | 4,445 |
| 2023-06-07 | 4,540 | 4,565 | 4,475 | 4,475 | 119,800 | 4,475 |
| 2023-06-06 | 4,475 | 4,495 | 4,415 | 4,485 | 100,500 | 4,485 |
| 2023-06-05 | 4,500 | 4,530 | 4,485 | 4,525 | 85,600 | 4,525 |
| 2023-06-02 | 4,375 | 4,430 | 4,340 | 4,430 | 112,500 | 4,430 |
| 2023-06-01 | 4,400 | 4,440 | 4,360 | 4,360 | 111,000 | 4,360 |
| 2023-05-31 | 4,530 | 4,535 | 4,410 | 4,410 | 171,900 | 4,410 |
| 2023-05-30 | 4,605 | 4,630 | 4,555 | 4,585 | 58,500 | 4,585 |
| 2023-05-29 | 4,700 | 4,715 | 4,625 | 4,625 | 65,400 | 4,625 |
| 2023-05-26 | 4,690 | 4,690 | 4,605 | 4,620 | 97,500 | 4,620 |
| 2023-05-25 | 4,650 | 4,680 | 4,640 | 4,665 | 76,300 | 4,665 |
| 2023-05-24 | 4,655 | 4,735 | 4,630 | 4,650 | 87,700 | 4,650 |
| 2023-05-23 | 4,850 | 4,850 | 4,680 | 4,695 | 174,700 | 4,695 |
| 2023-05-22 | 4,625 | 4,775 | 4,615 | 4,770 | 152,000 | 4,770 |
| 2023-05-19 | 4,605 | 4,625 | 4,570 | 4,600 | 105,300 | 4,600 |
| 2023-05-18 | 4,595 | 4,615 | 4,540 | 4,610 | 100,400 | 4,610 |
| 2023-05-17 | 4,585 | 4,595 | 4,535 | 4,535 | 72,300 | 4,535 |
| 2023-05-16 | 4,610 | 4,610 | 4,505 | 4,595 | 105,000 | 4,595 |
| 2023-05-15 | 4,585 | 4,600 | 4,510 | 4,570 | 117,700 | 4,570 |
| 2023-05-12 | 4,350 | 4,590 | 4,340 | 4,575 | 348,700 | 4,575 |
| 2023-05-11 | 4,330 | 4,340 | 4,280 | 4,340 | 74,300 | 4,340 |
| 2023-05-10 | 4,330 | 4,340 | 4,300 | 4,340 | 79,900 | 4,340 |
| 2023-05-09 | 4,320 | 4,330 | 4,275 | 4,320 | 79,500 | 4,320 |
| 2023-05-08 | 4,295 | 4,330 | 4,295 | 4,320 | 77,100 | 4,320 |
| 2023-05-02 | 4,345 | 4,345 | 4,265 | 4,295 | 98,100 | 4,295 |
| 2023-05-01 | 4,385 | 4,400 | 4,315 | 4,345 | 87,700 | 4,345 |
| 2023-04-28 | 4,270 | 4,315 | 4,255 | 4,315 | 121,700 | 4,315 |
| 2023-04-27 | 4,120 | 4,235 | 4,115 | 4,220 | 117,900 | 4,220 |
| 2023-04-26 | 4,105 | 4,145 | 4,080 | 4,115 | 70,100 | 4,115 |
| 2023-04-25 | 4,175 | 4,185 | 4,120 | 4,130 | 50,500 | 4,130 |
| 2023-04-24 | 4,115 | 4,160 | 4,110 | 4,160 | 57,900 | 4,160 |
| 2023-04-21 | 4,125 | 4,125 | 4,090 | 4,110 | 55,900 | 4,110 |
| 2023-04-20 | 4,100 | 4,160 | 4,070 | 4,135 | 72,100 | 4,135 |
| 2023-04-19 | 4,110 | 4,120 | 4,080 | 4,105 | 57,000 | 4,105 |
| 2023-04-18 | 4,150 | 4,170 | 4,100 | 4,120 | 113,500 | 4,120 |
| 2023-04-17 | 4,090 | 4,145 | 4,070 | 4,135 | 76,300 | 4,135 |
| 2023-04-14 | 4,110 | 4,130 | 4,070 | 4,070 | 56,900 | 4,070 |
| 2023-04-13 | 4,115 | 4,115 | 4,060 | 4,095 | 68,700 | 4,095 |
| 2023-04-12 | 4,085 | 4,170 | 4,080 | 4,150 | 122,100 | 4,150 |
| 2023-04-11 | 4,075 | 4,080 | 4,020 | 4,045 | 45,800 | 4,045 |
| 2023-04-10 | 4,005 | 4,045 | 3,995 | 4,035 | 52,600 | 4,035 |
| 2023-04-07 | 3,910 | 3,980 | 3,910 | 3,960 | 67,900 | 3,960 |
| 2023-04-06 | 3,935 | 3,960 | 3,900 | 3,920 | 80,600 | 3,920 |
| 2023-04-05 | 4,050 | 4,060 | 3,990 | 3,990 | 79,900 | 3,990 |
| 2023-04-04 | 4,085 | 4,100 | 4,055 | 4,100 | 95,300 | 4,100 |
| 2023-04-03 | 4,075 | 4,090 | 4,040 | 4,070 | 95,900 | 4,070 |
| 2023-03-31 | 3,975 | 4,040 | 3,975 | 4,020 | 95,900 | 4,020 |
| 2023-03-30 | 3,915 | 3,975 | 3,915 | 3,970 | 75,500 | 3,970 |
| 2023-03-29 | 3,920 | 3,965 | 3,900 | 3,965 | 105,800 | 3,965 |
| 2023-03-28 | 3,905 | 3,950 | 3,880 | 3,915 | 107,000 | 3,915 |
| 2023-03-27 | 3,775 | 3,855 | 3,775 | 3,840 | 74,400 | 3,840 |
| 2023-03-24 | 3,770 | 3,785 | 3,750 | 3,765 | 53,700 | 3,765 |
| 2023-03-23 | 3,715 | 3,795 | 3,715 | 3,785 | 38,800 | 3,785 |
| 2023-03-22 | 3,760 | 3,775 | 3,720 | 3,760 | 74,300 | 3,760 |
| 2023-03-20 | 3,665 | 3,690 | 3,645 | 3,665 | 84,500 | 3,665 |
| 2023-03-17 | 3,800 | 3,805 | 3,720 | 3,725 | 103,000 | 3,725 |
| 2023-03-16 | 3,710 | 3,735 | 3,655 | 3,720 | 124,900 | 3,720 |
| 2023-03-15 | 3,800 | 3,840 | 3,780 | 3,840 | 82,300 | 3,840 |
| 2023-03-14 | 3,810 | 3,810 | 3,710 | 3,740 | 148,900 | 3,740 |
| 2023-03-13 | 3,970 | 3,985 | 3,880 | 3,905 | 104,100 | 3,905 |
| 2023-03-10 | 4,010 | 4,055 | 4,000 | 4,025 | 89,700 | 4,025 |
| 2023-03-09 | 4,100 | 4,110 | 4,040 | 4,075 | 104,700 | 4,075 |
| 2023-03-08 | 3,945 | 4,075 | 3,940 | 4,055 | 203,600 | 4,055 |
| 2023-03-07 | 3,900 | 3,940 | 3,880 | 3,935 | 118,600 | 3,935 |
| 2023-03-06 | 3,900 | 3,925 | 3,890 | 3,890 | 97,700 | 3,890 |
| 2023-03-03 | 3,855 | 3,880 | 3,850 | 3,865 | 94,800 | 3,865 |
| 2023-03-02 | 3,870 | 3,885 | 3,825 | 3,835 | 84,500 | 3,835 |
| 2023-03-01 | 3,750 | 3,865 | 3,750 | 3,865 | 124,300 | 3,865 |
| 2023-02-28 | 3,835 | 3,840 | 3,735 | 3,760 | 135,000 | 3,760 |
| 2023-02-27 | 3,765 | 3,815 | 3,760 | 3,805 | 75,100 | 3,805 |
| 2023-02-24 | 3,720 | 3,755 | 3,710 | 3,750 | 85,600 | 3,750 |
| 2023-02-22 | 3,665 | 3,695 | 3,645 | 3,685 | 80,800 | 3,685 |
| 2023-02-21 | 3,640 | 3,685 | 3,635 | 3,670 | 66,500 | 3,670 |
| 2023-02-20 | 3,660 | 3,680 | 3,635 | 3,635 | 44,200 | 3,635 |
| 2023-02-17 | 3,580 | 3,650 | 3,580 | 3,645 | 63,700 | 3,645 |
| 2023-02-16 | 3,550 | 3,600 | 3,540 | 3,600 | 96,400 | 3,600 |
| 2023-02-15 | 3,560 | 3,570 | 3,520 | 3,530 | 71,400 | 3,530 |
| 2023-02-14 | 3,550 | 3,555 | 3,515 | 3,535 | 53,600 | 3,535 |
| 2023-02-13 | 3,530 | 3,540 | 3,490 | 3,510 | 70,400 | 3,510 |
| 2023-02-10 | 3,525 | 3,560 | 3,485 | 3,545 | 95,700 | 3,545 |
| 2023-02-09 | 3,500 | 3,550 | 3,455 | 3,525 | 182,900 | 3,525 |
| 2023-02-08 | 3,625 | 3,650 | 3,570 | 3,595 | 107,800 | 3,595 |
| 2023-02-07 | 3,650 | 3,660 | 3,615 | 3,640 | 71,600 | 3,640 |
| 2023-02-06 | 3,655 | 3,660 | 3,625 | 3,650 | 47,800 | 3,650 |
| 2023-02-03 | 3,575 | 3,630 | 3,570 | 3,625 | 46,300 | 3,625 |
| 2023-02-02 | 3,675 | 3,675 | 3,585 | 3,590 | 57,100 | 3,590 |
| 2023-02-01 | 3,695 | 3,700 | 3,665 | 3,665 | 63,200 | 3,665 |
| 2023-01-31 | 3,670 | 3,690 | 3,660 | 3,670 | 74,100 | 3,670 |
| 2023-01-30 | 3,670 | 3,675 | 3,630 | 3,655 | 76,000 | 3,655 |
| 2023-01-27 | 3,640 | 3,670 | 3,620 | 3,665 | 53,800 | 3,665 |
| 2023-01-26 | 3,635 | 3,650 | 3,610 | 3,645 | 67,600 | 3,645 |
| 2023-01-25 | 3,615 | 3,635 | 3,605 | 3,615 | 52,200 | 3,615 |
| 2023-01-24 | 3,600 | 3,610 | 3,585 | 3,600 | 79,800 | 3,600 |
| 2023-01-23 | 3,575 | 3,590 | 3,545 | 3,560 | 65,300 | 3,560 |
| 2023-01-20 | 3,490 | 3,545 | 3,490 | 3,535 | 60,100 | 3,535 |
| 2023-01-19 | 3,540 | 3,555 | 3,485 | 3,490 | 60,700 | 3,490 |
| 2023-01-18 | 3,445 | 3,540 | 3,435 | 3,535 | 124,000 | 3,535 |
| 2023-01-17 | 3,320 | 3,420 | 3,320 | 3,410 | 45,400 | 3,410 |
| 2023-01-16 | 3,325 | 3,340 | 3,305 | 3,320 | 51,400 | 3,320 |
| 2023-01-13 | 3,410 | 3,420 | 3,355 | 3,360 | 64,800 | 3,360 |
| 2023-01-12 | 3,455 | 3,470 | 3,425 | 3,425 | 66,300 | 3,425 |
| 2023-01-11 | 3,450 | 3,480 | 3,440 | 3,460 | 55,000 | 3,460 |
| 2023-01-10 | 3,405 | 3,430 | 3,400 | 3,415 | 67,200 | 3,415 |
| 2023-01-06 | 3,340 | 3,385 | 3,330 | 3,375 | 105,800 | 3,375 |
| 2023-01-05 | 3,295 | 3,335 | 3,295 | 3,330 | 46,900 | 3,330 |
| 2023-01-04 | 3,320 | 3,340 | 3,290 | 3,290 | 71,900 | 3,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
