7421 カッパ・クリエイト(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 | 1,690 | 1,707 | 1,687 | 1,704 | 76,600 | 1,704 |
| 2023-12-28 | 1,657 | 1,689 | 1,655 | 1,689 | 69,900 | 1,689 |
| 2023-12-27 | 1,645 | 1,669 | 1,645 | 1,669 | 84,700 | 1,669 |
| 2023-12-26 | 1,654 | 1,654 | 1,643 | 1,649 | 66,100 | 1,649 |
| 2023-12-25 | 1,623 | 1,654 | 1,623 | 1,654 | 81,400 | 1,654 |
| 2023-12-22 | 1,629 | 1,637 | 1,626 | 1,629 | 57,200 | 1,629 |
| 2023-12-21 | 1,620 | 1,627 | 1,612 | 1,619 | 46,700 | 1,619 |
| 2023-12-20 | 1,628 | 1,630 | 1,618 | 1,625 | 53,300 | 1,625 |
| 2023-12-19 | 1,618 | 1,628 | 1,611 | 1,628 | 43,300 | 1,628 |
| 2023-12-18 | 1,597 | 1,619 | 1,590 | 1,618 | 57,400 | 1,618 |
| 2023-12-15 | 1,627 | 1,627 | 1,593 | 1,599 | 114,300 | 1,599 |
| 2023-12-14 | 1,633 | 1,639 | 1,626 | 1,627 | 56,900 | 1,627 |
| 2023-12-13 | 1,632 | 1,645 | 1,632 | 1,638 | 61,400 | 1,638 |
| 2023-12-12 | 1,641 | 1,648 | 1,630 | 1,633 | 50,800 | 1,633 |
| 2023-12-11 | 1,628 | 1,640 | 1,623 | 1,639 | 54,900 | 1,639 |
| 2023-12-08 | 1,638 | 1,655 | 1,627 | 1,633 | 89,800 | 1,633 |
| 2023-12-07 | 1,632 | 1,647 | 1,631 | 1,641 | 44,600 | 1,641 |
| 2023-12-06 | 1,635 | 1,646 | 1,628 | 1,643 | 66,300 | 1,643 |
| 2023-12-05 | 1,646 | 1,656 | 1,631 | 1,631 | 47,700 | 1,631 |
| 2023-12-04 | 1,627 | 1,652 | 1,622 | 1,652 | 57,900 | 1,652 |
| 2023-12-01 | 1,654 | 1,654 | 1,628 | 1,632 | 66,200 | 1,632 |
| 2023-11-30 | 1,650 | 1,660 | 1,642 | 1,654 | 78,400 | 1,654 |
| 2023-11-29 | 1,652 | 1,661 | 1,645 | 1,650 | 51,500 | 1,650 |
| 2023-11-28 | 1,636 | 1,657 | 1,636 | 1,652 | 53,300 | 1,652 |
| 2023-11-27 | 1,636 | 1,644 | 1,623 | 1,640 | 48,700 | 1,640 |
| 2023-11-24 | 1,637 | 1,646 | 1,631 | 1,636 | 56,100 | 1,636 |
| 2023-11-22 | 1,638 | 1,646 | 1,636 | 1,645 | 37,100 | 1,645 |
| 2023-11-21 | 1,629 | 1,644 | 1,619 | 1,637 | 61,900 | 1,637 |
| 2023-11-20 | 1,631 | 1,640 | 1,622 | 1,626 | 43,600 | 1,626 |
| 2023-11-17 | 1,620 | 1,636 | 1,613 | 1,636 | 66,000 | 1,636 |
| 2023-11-16 | 1,647 | 1,659 | 1,620 | 1,620 | 61,300 | 1,620 |
| 2023-11-15 | 1,651 | 1,674 | 1,649 | 1,657 | 100,500 | 1,657 |
| 2023-11-14 | 1,646 | 1,669 | 1,638 | 1,662 | 120,900 | 1,662 |
| 2023-11-13 | 1,620 | 1,652 | 1,619 | 1,646 | 155,200 | 1,646 |
| 2023-11-10 | 1,575 | 1,630 | 1,568 | 1,630 | 278,500 | 1,630 |
| 2023-11-09 | 1,589 | 1,589 | 1,562 | 1,579 | 90,900 | 1,579 |
| 2023-11-08 | 1,587 | 1,590 | 1,567 | 1,590 | 74,300 | 1,590 |
| 2023-11-07 | 1,580 | 1,593 | 1,577 | 1,587 | 70,400 | 1,587 |
| 2023-11-06 | 1,594 | 1,604 | 1,580 | 1,583 | 127,200 | 1,583 |
| 2023-11-02 | 1,587 | 1,592 | 1,568 | 1,585 | 104,100 | 1,585 |
| 2023-11-01 | 1,588 | 1,588 | 1,573 | 1,582 | 103,200 | 1,582 |
| 2023-10-31 | 1,555 | 1,585 | 1,545 | 1,585 | 149,600 | 1,585 |
| 2023-10-30 | 1,550 | 1,557 | 1,542 | 1,552 | 80,300 | 1,552 |
| 2023-10-27 | 1,550 | 1,551 | 1,537 | 1,551 | 76,100 | 1,551 |
| 2023-10-26 | 1,546 | 1,562 | 1,543 | 1,547 | 71,500 | 1,547 |
| 2023-10-25 | 1,550 | 1,558 | 1,541 | 1,549 | 73,700 | 1,549 |
| 2023-10-24 | 1,541 | 1,555 | 1,531 | 1,539 | 75,900 | 1,539 |
| 2023-10-23 | 1,538 | 1,547 | 1,535 | 1,539 | 81,700 | 1,539 |
| 2023-10-20 | 1,533 | 1,546 | 1,527 | 1,543 | 99,500 | 1,543 |
| 2023-10-19 | 1,521 | 1,539 | 1,520 | 1,526 | 61,700 | 1,526 |
| 2023-10-18 | 1,517 | 1,538 | 1,505 | 1,535 | 87,500 | 1,535 |
| 2023-10-17 | 1,498 | 1,518 | 1,498 | 1,517 | 78,200 | 1,517 |
| 2023-10-16 | 1,528 | 1,528 | 1,488 | 1,491 | 118,600 | 1,491 |
| 2023-10-13 | 1,522 | 1,536 | 1,513 | 1,529 | 145,300 | 1,529 |
| 2023-10-12 | 1,526 | 1,530 | 1,514 | 1,522 | 93,000 | 1,522 |
| 2023-10-11 | 1,523 | 1,533 | 1,517 | 1,530 | 125,300 | 1,530 |
| 2023-10-10 | 1,536 | 1,538 | 1,513 | 1,518 | 107,700 | 1,518 |
| 2023-10-06 | 1,529 | 1,543 | 1,524 | 1,536 | 123,400 | 1,536 |
| 2023-10-05 | 1,492 | 1,528 | 1,492 | 1,526 | 134,200 | 1,526 |
| 2023-10-04 | 1,481 | 1,510 | 1,474 | 1,502 | 169,400 | 1,502 |
| 2023-10-03 | 1,486 | 1,509 | 1,483 | 1,495 | 158,900 | 1,495 |
| 2023-10-02 | 1,526 | 1,530 | 1,480 | 1,480 | 253,500 | 1,480 |
| 2023-09-29 | 1,530 | 1,557 | 1,517 | 1,525 | 296,800 | 1,525 |
| 2023-09-28 | 1,510 | 1,527 | 1,504 | 1,513 | 753,800 | 1,513 |
| 2023-09-27 | 1,545 | 1,549 | 1,506 | 1,506 | 1,107,200 | 1,506 |
| 2023-09-26 | 1,570 | 1,573 | 1,557 | 1,557 | 245,400 | 1,557 |
| 2023-09-25 | 1,560 | 1,573 | 1,553 | 1,569 | 278,900 | 1,569 |
| 2023-09-22 | 1,567 | 1,581 | 1,562 | 1,570 | 170,300 | 1,570 |
| 2023-09-21 | 1,570 | 1,579 | 1,563 | 1,572 | 151,300 | 1,572 |
| 2023-09-20 | 1,566 | 1,571 | 1,558 | 1,563 | 173,100 | 1,563 |
| 2023-09-19 | 1,602 | 1,603 | 1,570 | 1,578 | 277,400 | 1,578 |
| 2023-09-15 | 1,613 | 1,615 | 1,597 | 1,602 | 226,000 | 1,602 |
| 2023-09-14 | 1,624 | 1,624 | 1,609 | 1,612 | 109,700 | 1,612 |
| 2023-09-13 | 1,630 | 1,630 | 1,613 | 1,617 | 99,800 | 1,617 |
| 2023-09-12 | 1,615 | 1,629 | 1,615 | 1,625 | 65,600 | 1,625 |
| 2023-09-11 | 1,612 | 1,617 | 1,600 | 1,612 | 87,900 | 1,612 |
| 2023-09-08 | 1,610 | 1,614 | 1,598 | 1,604 | 156,100 | 1,604 |
| 2023-09-07 | 1,620 | 1,626 | 1,608 | 1,613 | 136,400 | 1,613 |
| 2023-09-06 | 1,649 | 1,652 | 1,621 | 1,621 | 212,300 | 1,621 |
| 2023-09-05 | 1,644 | 1,652 | 1,639 | 1,648 | 100,700 | 1,648 |
| 2023-09-04 | 1,628 | 1,640 | 1,623 | 1,637 | 116,900 | 1,637 |
| 2023-09-01 | 1,638 | 1,640 | 1,625 | 1,636 | 102,100 | 1,636 |
| 2023-08-31 | 1,622 | 1,636 | 1,622 | 1,633 | 111,200 | 1,633 |
| 2023-08-30 | 1,618 | 1,624 | 1,607 | 1,618 | 115,700 | 1,618 |
| 2023-08-29 | 1,593 | 1,610 | 1,592 | 1,610 | 103,600 | 1,610 |
| 2023-08-28 | 1,615 | 1,615 | 1,597 | 1,602 | 133,400 | 1,602 |
| 2023-08-25 | 1,598 | 1,609 | 1,590 | 1,606 | 98,600 | 1,606 |
| 2023-08-24 | 1,598 | 1,601 | 1,587 | 1,596 | 61,300 | 1,596 |
| 2023-08-23 | 1,583 | 1,603 | 1,583 | 1,598 | 83,300 | 1,598 |
| 2023-08-22 | 1,583 | 1,586 | 1,573 | 1,579 | 60,600 | 1,579 |
| 2023-08-21 | 1,565 | 1,592 | 1,565 | 1,581 | 79,300 | 1,581 |
| 2023-08-18 | 1,580 | 1,585 | 1,563 | 1,568 | 100,000 | 1,568 |
| 2023-08-17 | 1,608 | 1,612 | 1,582 | 1,589 | 77,100 | 1,589 |
| 2023-08-16 | 1,620 | 1,624 | 1,603 | 1,606 | 76,100 | 1,606 |
| 2023-08-15 | 1,642 | 1,645 | 1,620 | 1,629 | 97,900 | 1,629 |
| 2023-08-14 | 1,610 | 1,646 | 1,610 | 1,640 | 160,200 | 1,640 |
| 2023-08-10 | 1,591 | 1,605 | 1,565 | 1,603 | 157,300 | 1,603 |
| 2023-08-09 | 1,583 | 1,583 | 1,564 | 1,574 | 88,800 | 1,574 |
| 2023-08-08 | 1,565 | 1,584 | 1,560 | 1,583 | 98,800 | 1,583 |
| 2023-08-07 | 1,540 | 1,565 | 1,537 | 1,565 | 103,300 | 1,565 |
| 2023-08-04 | 1,531 | 1,546 | 1,531 | 1,541 | 77,300 | 1,541 |
| 2023-08-03 | 1,517 | 1,532 | 1,516 | 1,531 | 84,700 | 1,531 |
| 2023-08-02 | 1,547 | 1,547 | 1,524 | 1,526 | 114,300 | 1,526 |
| 2023-08-01 | 1,543 | 1,559 | 1,535 | 1,552 | 89,600 | 1,552 |
| 2023-07-31 | 1,545 | 1,548 | 1,537 | 1,543 | 102,600 | 1,543 |
| 2023-07-28 | 1,523 | 1,537 | 1,520 | 1,535 | 103,200 | 1,535 |
| 2023-07-27 | 1,521 | 1,527 | 1,515 | 1,526 | 56,900 | 1,526 |
| 2023-07-26 | 1,525 | 1,529 | 1,513 | 1,519 | 69,900 | 1,519 |
| 2023-07-25 | 1,524 | 1,525 | 1,517 | 1,525 | 63,300 | 1,525 |
| 2023-07-24 | 1,512 | 1,521 | 1,510 | 1,517 | 47,900 | 1,517 |
| 2023-07-21 | 1,511 | 1,513 | 1,504 | 1,506 | 48,600 | 1,506 |
| 2023-07-20 | 1,511 | 1,517 | 1,506 | 1,509 | 57,500 | 1,509 |
| 2023-07-19 | 1,502 | 1,511 | 1,501 | 1,510 | 66,800 | 1,510 |
| 2023-07-18 | 1,507 | 1,513 | 1,498 | 1,501 | 97,400 | 1,501 |
| 2023-07-14 | 1,511 | 1,518 | 1,504 | 1,512 | 67,400 | 1,512 |
| 2023-07-13 | 1,515 | 1,515 | 1,508 | 1,510 | 52,400 | 1,510 |
| 2023-07-12 | 1,522 | 1,524 | 1,511 | 1,511 | 53,400 | 1,511 |
| 2023-07-11 | 1,520 | 1,529 | 1,515 | 1,518 | 52,300 | 1,518 |
| 2023-07-10 | 1,511 | 1,521 | 1,508 | 1,515 | 68,300 | 1,515 |
| 2023-07-07 | 1,518 | 1,532 | 1,512 | 1,513 | 82,600 | 1,513 |
| 2023-07-06 | 1,518 | 1,526 | 1,511 | 1,520 | 77,500 | 1,520 |
| 2023-07-05 | 1,540 | 1,544 | 1,524 | 1,526 | 57,900 | 1,526 |
| 2023-07-04 | 1,545 | 1,556 | 1,539 | 1,544 | 67,000 | 1,544 |
| 2023-07-03 | 1,541 | 1,560 | 1,541 | 1,547 | 92,800 | 1,547 |
| 2023-06-30 | 1,540 | 1,548 | 1,531 | 1,533 | 78,100 | 1,533 |
| 2023-06-29 | 1,550 | 1,561 | 1,532 | 1,542 | 81,300 | 1,542 |
| 2023-06-28 | 1,549 | 1,553 | 1,541 | 1,553 | 84,200 | 1,553 |
| 2023-06-27 | 1,529 | 1,547 | 1,520 | 1,546 | 62,900 | 1,546 |
| 2023-06-26 | 1,517 | 1,530 | 1,500 | 1,529 | 80,100 | 1,529 |
| 2023-06-23 | 1,523 | 1,525 | 1,509 | 1,518 | 63,500 | 1,518 |
| 2023-06-22 | 1,527 | 1,529 | 1,517 | 1,523 | 45,300 | 1,523 |
| 2023-06-21 | 1,536 | 1,542 | 1,516 | 1,518 | 92,000 | 1,518 |
| 2023-06-20 | 1,519 | 1,534 | 1,516 | 1,534 | 75,800 | 1,534 |
| 2023-06-19 | 1,525 | 1,525 | 1,516 | 1,525 | 33,800 | 1,525 |
| 2023-06-16 | 1,515 | 1,526 | 1,514 | 1,520 | 76,000 | 1,520 |
| 2023-06-15 | 1,512 | 1,526 | 1,510 | 1,515 | 62,700 | 1,515 |
| 2023-06-14 | 1,513 | 1,517 | 1,504 | 1,512 | 72,000 | 1,512 |
| 2023-06-13 | 1,513 | 1,518 | 1,509 | 1,512 | 57,600 | 1,512 |
| 2023-06-12 | 1,514 | 1,515 | 1,507 | 1,507 | 45,000 | 1,507 |
| 2023-06-09 | 1,506 | 1,514 | 1,503 | 1,510 | 103,700 | 1,510 |
| 2023-06-08 | 1,500 | 1,502 | 1,490 | 1,491 | 50,100 | 1,491 |
| 2023-06-07 | 1,497 | 1,507 | 1,488 | 1,496 | 83,900 | 1,496 |
| 2023-06-06 | 1,504 | 1,508 | 1,494 | 1,494 | 39,900 | 1,494 |
| 2023-06-05 | 1,523 | 1,523 | 1,506 | 1,508 | 56,200 | 1,508 |
| 2023-06-02 | 1,489 | 1,508 | 1,489 | 1,505 | 80,700 | 1,505 |
| 2023-06-01 | 1,487 | 1,492 | 1,481 | 1,485 | 55,900 | 1,485 |
| 2023-05-31 | 1,489 | 1,494 | 1,480 | 1,484 | 88,500 | 1,484 |
| 2023-05-30 | 1,501 | 1,507 | 1,490 | 1,498 | 53,700 | 1,498 |
| 2023-05-29 | 1,525 | 1,525 | 1,501 | 1,501 | 54,400 | 1,501 |
| 2023-05-26 | 1,519 | 1,533 | 1,517 | 1,523 | 74,100 | 1,523 |
| 2023-05-25 | 1,502 | 1,522 | 1,502 | 1,517 | 50,800 | 1,517 |
| 2023-05-24 | 1,515 | 1,516 | 1,507 | 1,509 | 46,200 | 1,509 |
| 2023-05-23 | 1,542 | 1,545 | 1,515 | 1,519 | 86,000 | 1,519 |
| 2023-05-22 | 1,523 | 1,548 | 1,521 | 1,544 | 57,000 | 1,544 |
| 2023-05-19 | 1,551 | 1,551 | 1,524 | 1,525 | 58,100 | 1,525 |
| 2023-05-18 | 1,559 | 1,559 | 1,540 | 1,551 | 70,600 | 1,551 |
| 2023-05-17 | 1,552 | 1,556 | 1,545 | 1,554 | 55,400 | 1,554 |
| 2023-05-16 | 1,553 | 1,556 | 1,545 | 1,552 | 63,300 | 1,552 |
| 2023-05-15 | 1,533 | 1,561 | 1,528 | 1,553 | 124,900 | 1,553 |
| 2023-05-12 | 1,520 | 1,545 | 1,518 | 1,524 | 80,500 | 1,524 |
| 2023-05-11 | 1,520 | 1,522 | 1,510 | 1,517 | 49,300 | 1,517 |
| 2023-05-10 | 1,535 | 1,545 | 1,524 | 1,525 | 68,900 | 1,525 |
| 2023-05-09 | 1,523 | 1,535 | 1,517 | 1,535 | 77,400 | 1,535 |
| 2023-05-08 | 1,500 | 1,524 | 1,500 | 1,514 | 113,400 | 1,514 |
| 2023-05-02 | 1,510 | 1,513 | 1,495 | 1,505 | 64,600 | 1,505 |
| 2023-05-01 | 1,512 | 1,518 | 1,503 | 1,506 | 61,400 | 1,506 |
| 2023-04-28 | 1,502 | 1,510 | 1,496 | 1,510 | 62,200 | 1,510 |
| 2023-04-27 | 1,486 | 1,496 | 1,481 | 1,488 | 68,900 | 1,488 |
| 2023-04-26 | 1,514 | 1,514 | 1,491 | 1,492 | 64,600 | 1,492 |
| 2023-04-25 | 1,508 | 1,514 | 1,503 | 1,514 | 80,800 | 1,514 |
| 2023-04-24 | 1,487 | 1,515 | 1,485 | 1,498 | 127,600 | 1,498 |
| 2023-04-21 | 1,466 | 1,482 | 1,465 | 1,482 | 109,600 | 1,482 |
| 2023-04-20 | 1,465 | 1,473 | 1,465 | 1,466 | 45,600 | 1,466 |
| 2023-04-19 | 1,459 | 1,468 | 1,459 | 1,468 | 61,300 | 1,468 |
| 2023-04-18 | 1,459 | 1,465 | 1,456 | 1,463 | 52,000 | 1,463 |
| 2023-04-17 | 1,452 | 1,464 | 1,451 | 1,459 | 64,300 | 1,459 |
| 2023-04-14 | 1,458 | 1,464 | 1,451 | 1,451 | 89,400 | 1,451 |
| 2023-04-13 | 1,446 | 1,458 | 1,446 | 1,454 | 49,500 | 1,454 |
| 2023-04-12 | 1,444 | 1,457 | 1,442 | 1,450 | 65,300 | 1,450 |
| 2023-04-11 | 1,435 | 1,451 | 1,435 | 1,444 | 52,200 | 1,444 |
| 2023-04-10 | 1,437 | 1,444 | 1,433 | 1,434 | 46,700 | 1,434 |
| 2023-04-07 | 1,440 | 1,448 | 1,437 | 1,443 | 82,700 | 1,443 |
| 2023-04-06 | 1,425 | 1,437 | 1,422 | 1,437 | 88,600 | 1,437 |
| 2023-04-05 | 1,440 | 1,442 | 1,429 | 1,436 | 77,200 | 1,436 |
| 2023-04-04 | 1,456 | 1,458 | 1,443 | 1,444 | 88,800 | 1,444 |
| 2023-04-03 | 1,455 | 1,458 | 1,446 | 1,456 | 102,300 | 1,456 |
| 2023-03-31 | 1,448 | 1,450 | 1,438 | 1,446 | 131,700 | 1,446 |
| 2023-03-30 | 1,437 | 1,448 | 1,427 | 1,445 | 477,400 | 1,445 |
| 2023-03-29 | 1,421 | 1,442 | 1,421 | 1,442 | 581,500 | 1,442 |
| 2023-03-28 | 1,440 | 1,442 | 1,427 | 1,431 | 186,600 | 1,431 |
| 2023-03-27 | 1,446 | 1,450 | 1,431 | 1,443 | 164,500 | 1,443 |
| 2023-03-24 | 1,464 | 1,465 | 1,448 | 1,450 | 126,100 | 1,450 |
| 2023-03-23 | 1,460 | 1,468 | 1,454 | 1,466 | 76,400 | 1,466 |
| 2023-03-22 | 1,469 | 1,475 | 1,461 | 1,465 | 80,600 | 1,465 |
| 2023-03-20 | 1,470 | 1,472 | 1,451 | 1,451 | 73,900 | 1,451 |
| 2023-03-17 | 1,467 | 1,476 | 1,465 | 1,474 | 76,100 | 1,474 |
| 2023-03-16 | 1,450 | 1,464 | 1,450 | 1,464 | 65,800 | 1,464 |
| 2023-03-15 | 1,460 | 1,469 | 1,455 | 1,469 | 67,700 | 1,469 |
| 2023-03-14 | 1,452 | 1,455 | 1,436 | 1,453 | 110,400 | 1,453 |
| 2023-03-13 | 1,449 | 1,463 | 1,447 | 1,463 | 94,000 | 1,463 |
| 2023-03-10 | 1,464 | 1,470 | 1,458 | 1,462 | 118,000 | 1,462 |
| 2023-03-09 | 1,473 | 1,480 | 1,471 | 1,474 | 101,900 | 1,474 |
| 2023-03-08 | 1,464 | 1,468 | 1,462 | 1,466 | 59,700 | 1,466 |
| 2023-03-07 | 1,457 | 1,470 | 1,456 | 1,469 | 91,000 | 1,469 |
| 2023-03-06 | 1,452 | 1,456 | 1,451 | 1,455 | 63,200 | 1,455 |
| 2023-03-03 | 1,454 | 1,454 | 1,443 | 1,451 | 91,500 | 1,451 |
| 2023-03-02 | 1,446 | 1,454 | 1,442 | 1,445 | 78,300 | 1,445 |
| 2023-03-01 | 1,445 | 1,449 | 1,441 | 1,445 | 63,200 | 1,445 |
| 2023-02-28 | 1,437 | 1,449 | 1,436 | 1,449 | 93,300 | 1,449 |
| 2023-02-27 | 1,421 | 1,435 | 1,421 | 1,435 | 51,500 | 1,435 |
| 2023-02-24 | 1,427 | 1,431 | 1,421 | 1,421 | 184,600 | 1,421 |
| 2023-02-22 | 1,430 | 1,433 | 1,421 | 1,431 | 54,600 | 1,431 |
| 2023-02-21 | 1,429 | 1,443 | 1,429 | 1,433 | 48,300 | 1,433 |
| 2023-02-20 | 1,428 | 1,432 | 1,425 | 1,429 | 41,700 | 1,429 |
| 2023-02-17 | 1,425 | 1,433 | 1,424 | 1,428 | 187,300 | 1,428 |
| 2023-02-16 | 1,430 | 1,436 | 1,426 | 1,427 | 42,500 | 1,427 |
| 2023-02-15 | 1,423 | 1,432 | 1,421 | 1,429 | 47,700 | 1,429 |
| 2023-02-14 | 1,416 | 1,422 | 1,411 | 1,418 | 37,800 | 1,418 |
| 2023-02-13 | 1,402 | 1,416 | 1,402 | 1,414 | 59,400 | 1,414 |
| 2023-02-10 | 1,418 | 1,424 | 1,406 | 1,406 | 130,200 | 1,406 |
| 2023-02-09 | 1,410 | 1,423 | 1,402 | 1,422 | 135,800 | 1,422 |
| 2023-02-08 | 1,436 | 1,441 | 1,411 | 1,411 | 144,100 | 1,411 |
| 2023-02-07 | 1,425 | 1,435 | 1,422 | 1,435 | 64,600 | 1,435 |
| 2023-02-06 | 1,414 | 1,428 | 1,414 | 1,428 | 59,800 | 1,428 |
| 2023-02-03 | 1,402 | 1,414 | 1,402 | 1,413 | 74,500 | 1,413 |
| 2023-02-02 | 1,408 | 1,413 | 1,404 | 1,406 | 51,500 | 1,406 |
| 2023-02-01 | 1,419 | 1,424 | 1,407 | 1,407 | 69,400 | 1,407 |
| 2023-01-31 | 1,423 | 1,431 | 1,414 | 1,418 | 89,700 | 1,418 |
| 2023-01-30 | 1,417 | 1,430 | 1,415 | 1,424 | 75,900 | 1,424 |
| 2023-01-27 | 1,422 | 1,426 | 1,417 | 1,420 | 62,300 | 1,420 |
| 2023-01-26 | 1,428 | 1,433 | 1,421 | 1,421 | 45,200 | 1,421 |
| 2023-01-25 | 1,415 | 1,429 | 1,411 | 1,428 | 47,500 | 1,428 |
| 2023-01-24 | 1,428 | 1,428 | 1,417 | 1,418 | 53,700 | 1,418 |
| 2023-01-23 | 1,420 | 1,428 | 1,416 | 1,428 | 64,600 | 1,428 |
| 2023-01-20 | 1,412 | 1,421 | 1,410 | 1,416 | 63,900 | 1,416 |
| 2023-01-19 | 1,409 | 1,419 | 1,409 | 1,415 | 38,800 | 1,415 |
| 2023-01-18 | 1,412 | 1,422 | 1,407 | 1,411 | 45,800 | 1,411 |
| 2023-01-17 | 1,415 | 1,415 | 1,402 | 1,412 | 36,100 | 1,412 |
| 2023-01-16 | 1,399 | 1,419 | 1,399 | 1,415 | 58,400 | 1,415 |
| 2023-01-13 | 1,412 | 1,418 | 1,402 | 1,410 | 92,500 | 1,410 |
| 2023-01-12 | 1,407 | 1,416 | 1,403 | 1,416 | 56,900 | 1,416 |
| 2023-01-11 | 1,399 | 1,408 | 1,398 | 1,406 | 53,400 | 1,406 |
| 2023-01-10 | 1,393 | 1,407 | 1,391 | 1,394 | 89,200 | 1,394 |
| 2023-01-06 | 1,379 | 1,385 | 1,377 | 1,381 | 61,200 | 1,381 |
| 2023-01-05 | 1,375 | 1,382 | 1,370 | 1,379 | 56,700 | 1,379 |
| 2023-01-04 | 1,382 | 1,382 | 1,363 | 1,381 | 120,800 | 1,381 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株
