8037 カメイ(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 | 1,708 | 1,730 | 1,694 | 1,710 | 53,900 | 1,710 |
| 2023-12-28 | 1,754 | 1,754 | 1,706 | 1,711 | 60,800 | 1,711 |
| 2023-12-27 | 1,749 | 1,765 | 1,742 | 1,758 | 43,600 | 1,758 |
| 2023-12-26 | 1,737 | 1,750 | 1,729 | 1,750 | 48,300 | 1,750 |
| 2023-12-25 | 1,747 | 1,758 | 1,720 | 1,720 | 60,500 | 1,720 |
| 2023-12-22 | 1,684 | 1,714 | 1,683 | 1,707 | 48,400 | 1,707 |
| 2023-12-21 | 1,698 | 1,699 | 1,679 | 1,685 | 39,000 | 1,685 |
| 2023-12-20 | 1,686 | 1,718 | 1,686 | 1,698 | 40,800 | 1,698 |
| 2023-12-19 | 1,677 | 1,695 | 1,670 | 1,695 | 38,000 | 1,695 |
| 2023-12-18 | 1,662 | 1,689 | 1,633 | 1,674 | 56,900 | 1,674 |
| 2023-12-15 | 1,649 | 1,686 | 1,638 | 1,681 | 67,900 | 1,681 |
| 2023-12-14 | 1,654 | 1,664 | 1,640 | 1,652 | 41,900 | 1,652 |
| 2023-12-13 | 1,641 | 1,665 | 1,641 | 1,654 | 36,800 | 1,654 |
| 2023-12-12 | 1,625 | 1,653 | 1,625 | 1,641 | 50,400 | 1,641 |
| 2023-12-11 | 1,610 | 1,624 | 1,598 | 1,624 | 38,300 | 1,624 |
| 2023-12-08 | 1,627 | 1,639 | 1,579 | 1,588 | 113,400 | 1,588 |
| 2023-12-07 | 1,650 | 1,650 | 1,627 | 1,631 | 39,500 | 1,631 |
| 2023-12-06 | 1,610 | 1,666 | 1,610 | 1,660 | 51,200 | 1,660 |
| 2023-12-05 | 1,628 | 1,637 | 1,617 | 1,618 | 46,600 | 1,618 |
| 2023-12-04 | 1,696 | 1,701 | 1,638 | 1,639 | 72,000 | 1,639 |
| 2023-12-01 | 1,702 | 1,727 | 1,699 | 1,717 | 42,500 | 1,717 |
| 2023-11-30 | 1,712 | 1,718 | 1,683 | 1,705 | 50,000 | 1,705 |
| 2023-11-29 | 1,751 | 1,777 | 1,704 | 1,710 | 56,700 | 1,710 |
| 2023-11-28 | 1,715 | 1,763 | 1,715 | 1,751 | 71,200 | 1,751 |
| 2023-11-27 | 1,697 | 1,738 | 1,685 | 1,715 | 76,500 | 1,715 |
| 2023-11-24 | 1,669 | 1,688 | 1,669 | 1,683 | 31,900 | 1,683 |
| 2023-11-22 | 1,624 | 1,667 | 1,620 | 1,663 | 37,500 | 1,663 |
| 2023-11-21 | 1,614 | 1,641 | 1,612 | 1,630 | 47,000 | 1,630 |
| 2023-11-20 | 1,640 | 1,648 | 1,614 | 1,614 | 41,600 | 1,614 |
| 2023-11-17 | 1,574 | 1,636 | 1,574 | 1,636 | 54,200 | 1,636 |
| 2023-11-16 | 1,567 | 1,589 | 1,566 | 1,585 | 54,700 | 1,585 |
| 2023-11-15 | 1,566 | 1,587 | 1,566 | 1,581 | 42,900 | 1,581 |
| 2023-11-14 | 1,555 | 1,571 | 1,550 | 1,561 | 28,900 | 1,561 |
| 2023-11-13 | 1,565 | 1,574 | 1,545 | 1,553 | 38,700 | 1,553 |
| 2023-11-10 | 1,511 | 1,560 | 1,500 | 1,559 | 72,900 | 1,559 |
| 2023-11-09 | 1,511 | 1,536 | 1,508 | 1,523 | 96,100 | 1,523 |
| 2023-11-08 | 1,548 | 1,548 | 1,503 | 1,510 | 60,200 | 1,510 |
| 2023-11-07 | 1,564 | 1,582 | 1,553 | 1,555 | 44,000 | 1,555 |
| 2023-11-06 | 1,574 | 1,580 | 1,564 | 1,568 | 51,200 | 1,568 |
| 2023-11-02 | 1,588 | 1,594 | 1,555 | 1,564 | 70,800 | 1,564 |
| 2023-11-01 | 1,563 | 1,579 | 1,548 | 1,574 | 74,400 | 1,574 |
| 2023-10-31 | 1,512 | 1,553 | 1,505 | 1,553 | 79,200 | 1,553 |
| 2023-10-30 | 1,505 | 1,512 | 1,494 | 1,510 | 103,200 | 1,510 |
| 2023-10-27 | 1,468 | 1,502 | 1,468 | 1,500 | 80,800 | 1,500 |
| 2023-10-26 | 1,458 | 1,471 | 1,443 | 1,455 | 76,100 | 1,455 |
| 2023-10-25 | 1,438 | 1,464 | 1,429 | 1,453 | 68,700 | 1,453 |
| 2023-10-24 | 1,402 | 1,422 | 1,373 | 1,419 | 87,100 | 1,419 |
| 2023-10-23 | 1,419 | 1,422 | 1,400 | 1,400 | 40,900 | 1,400 |
| 2023-10-20 | 1,404 | 1,431 | 1,403 | 1,420 | 36,900 | 1,420 |
| 2023-10-19 | 1,409 | 1,430 | 1,409 | 1,419 | 30,900 | 1,419 |
| 2023-10-18 | 1,422 | 1,430 | 1,418 | 1,425 | 37,300 | 1,425 |
| 2023-10-17 | 1,400 | 1,423 | 1,398 | 1,409 | 49,200 | 1,409 |
| 2023-10-16 | 1,398 | 1,407 | 1,383 | 1,386 | 49,100 | 1,386 |
| 2023-10-13 | 1,440 | 1,440 | 1,395 | 1,400 | 123,500 | 1,400 |
| 2023-10-12 | 1,429 | 1,439 | 1,422 | 1,435 | 54,700 | 1,435 |
| 2023-10-11 | 1,448 | 1,448 | 1,415 | 1,420 | 72,900 | 1,420 |
| 2023-10-10 | 1,438 | 1,457 | 1,438 | 1,448 | 94,100 | 1,448 |
| 2023-10-06 | 1,392 | 1,426 | 1,392 | 1,415 | 113,900 | 1,415 |
| 2023-10-05 | 1,365 | 1,397 | 1,351 | 1,395 | 121,600 | 1,395 |
| 2023-10-04 | 1,350 | 1,373 | 1,334 | 1,350 | 632,100 | 1,350 |
| 2023-10-03 | 1,439 | 1,439 | 1,372 | 1,374 | 232,300 | 1,374 |
| 2023-10-02 | 1,473 | 1,485 | 1,440 | 1,440 | 183,100 | 1,440 |
| 2023-09-29 | 1,513 | 1,513 | 1,453 | 1,460 | 160,000 | 1,460 |
| 2023-09-28 | 1,490 | 1,530 | 1,490 | 1,516 | 191,700 | 1,516 |
| 2023-09-27 | 1,490 | 1,506 | 1,468 | 1,505 | 145,200 | 1,505 |
| 2023-09-26 | 1,512 | 1,512 | 1,495 | 1,499 | 67,700 | 1,499 |
| 2023-09-25 | 1,529 | 1,529 | 1,507 | 1,512 | 84,400 | 1,512 |
| 2023-09-22 | 1,512 | 1,534 | 1,500 | 1,520 | 84,600 | 1,520 |
| 2023-09-21 | 1,528 | 1,553 | 1,528 | 1,533 | 70,300 | 1,533 |
| 2023-09-20 | 1,559 | 1,563 | 1,518 | 1,525 | 127,500 | 1,525 |
| 2023-09-19 | 1,531 | 1,563 | 1,531 | 1,559 | 106,500 | 1,559 |
| 2023-09-15 | 1,537 | 1,566 | 1,537 | 1,546 | 96,200 | 1,546 |
| 2023-09-14 | 1,515 | 1,537 | 1,515 | 1,534 | 109,800 | 1,534 |
| 2023-09-13 | 1,520 | 1,520 | 1,501 | 1,514 | 67,000 | 1,514 |
| 2023-09-12 | 1,507 | 1,523 | 1,507 | 1,519 | 69,500 | 1,519 |
| 2023-09-11 | 1,491 | 1,507 | 1,491 | 1,500 | 58,200 | 1,500 |
| 2023-09-08 | 1,502 | 1,515 | 1,497 | 1,497 | 107,300 | 1,497 |
| 2023-09-07 | 1,510 | 1,531 | 1,510 | 1,520 | 98,600 | 1,520 |
| 2023-09-06 | 1,513 | 1,525 | 1,513 | 1,520 | 56,200 | 1,520 |
| 2023-09-05 | 1,519 | 1,519 | 1,500 | 1,513 | 92,200 | 1,513 |
| 2023-09-04 | 1,493 | 1,519 | 1,491 | 1,519 | 177,000 | 1,519 |
| 2023-09-01 | 1,473 | 1,496 | 1,473 | 1,487 | 62,400 | 1,487 |
| 2023-08-31 | 1,461 | 1,479 | 1,460 | 1,471 | 58,900 | 1,471 |
| 2023-08-30 | 1,458 | 1,467 | 1,455 | 1,464 | 60,100 | 1,464 |
| 2023-08-29 | 1,443 | 1,469 | 1,443 | 1,457 | 74,600 | 1,457 |
| 2023-08-28 | 1,437 | 1,459 | 1,434 | 1,448 | 79,100 | 1,448 |
| 2023-08-25 | 1,425 | 1,443 | 1,425 | 1,435 | 43,200 | 1,435 |
| 2023-08-24 | 1,431 | 1,449 | 1,431 | 1,445 | 38,700 | 1,445 |
| 2023-08-23 | 1,432 | 1,437 | 1,426 | 1,437 | 54,000 | 1,437 |
| 2023-08-22 | 1,440 | 1,440 | 1,425 | 1,439 | 53,400 | 1,439 |
| 2023-08-21 | 1,436 | 1,441 | 1,430 | 1,430 | 34,500 | 1,430 |
| 2023-08-18 | 1,453 | 1,457 | 1,422 | 1,427 | 59,100 | 1,427 |
| 2023-08-17 | 1,462 | 1,479 | 1,462 | 1,469 | 71,800 | 1,469 |
| 2023-08-16 | 1,487 | 1,487 | 1,469 | 1,470 | 50,600 | 1,470 |
| 2023-08-15 | 1,475 | 1,522 | 1,468 | 1,493 | 106,000 | 1,493 |
| 2023-08-14 | 1,488 | 1,492 | 1,462 | 1,470 | 105,700 | 1,470 |
| 2023-08-10 | 1,443 | 1,459 | 1,417 | 1,458 | 93,500 | 1,458 |
| 2023-08-09 | 1,442 | 1,470 | 1,415 | 1,449 | 183,100 | 1,449 |
| 2023-08-08 | 1,442 | 1,460 | 1,440 | 1,446 | 76,300 | 1,446 |
| 2023-08-07 | 1,440 | 1,449 | 1,431 | 1,440 | 103,800 | 1,440 |
| 2023-08-04 | 1,428 | 1,450 | 1,428 | 1,440 | 66,000 | 1,440 |
| 2023-08-03 | 1,454 | 1,454 | 1,432 | 1,438 | 127,200 | 1,438 |
| 2023-08-02 | 1,480 | 1,504 | 1,473 | 1,484 | 79,200 | 1,484 |
| 2023-08-01 | 1,489 | 1,496 | 1,480 | 1,490 | 58,700 | 1,490 |
| 2023-07-31 | 1,490 | 1,506 | 1,487 | 1,489 | 62,300 | 1,489 |
| 2023-07-28 | 1,471 | 1,488 | 1,462 | 1,486 | 97,000 | 1,486 |
| 2023-07-27 | 1,487 | 1,493 | 1,482 | 1,491 | 27,600 | 1,491 |
| 2023-07-26 | 1,495 | 1,495 | 1,481 | 1,490 | 32,600 | 1,490 |
| 2023-07-25 | 1,509 | 1,519 | 1,489 | 1,492 | 44,700 | 1,492 |
| 2023-07-24 | 1,481 | 1,505 | 1,478 | 1,498 | 61,800 | 1,498 |
| 2023-07-21 | 1,470 | 1,479 | 1,462 | 1,473 | 78,500 | 1,473 |
| 2023-07-20 | 1,474 | 1,489 | 1,468 | 1,470 | 74,200 | 1,470 |
| 2023-07-19 | 1,470 | 1,476 | 1,462 | 1,474 | 51,500 | 1,474 |
| 2023-07-18 | 1,454 | 1,481 | 1,438 | 1,465 | 42,500 | 1,465 |
| 2023-07-14 | 1,452 | 1,460 | 1,435 | 1,449 | 61,500 | 1,449 |
| 2023-07-13 | 1,466 | 1,477 | 1,446 | 1,466 | 60,700 | 1,466 |
| 2023-07-12 | 1,470 | 1,475 | 1,451 | 1,465 | 65,600 | 1,465 |
| 2023-07-11 | 1,470 | 1,478 | 1,463 | 1,470 | 54,200 | 1,470 |
| 2023-07-10 | 1,466 | 1,482 | 1,464 | 1,470 | 91,300 | 1,470 |
| 2023-07-07 | 1,488 | 1,494 | 1,461 | 1,465 | 76,000 | 1,465 |
| 2023-07-06 | 1,499 | 1,522 | 1,486 | 1,500 | 78,300 | 1,500 |
| 2023-07-05 | 1,490 | 1,502 | 1,475 | 1,499 | 57,600 | 1,499 |
| 2023-07-04 | 1,490 | 1,504 | 1,485 | 1,494 | 56,200 | 1,494 |
| 2023-07-03 | 1,484 | 1,503 | 1,484 | 1,492 | 44,000 | 1,492 |
| 2023-06-30 | 1,482 | 1,488 | 1,472 | 1,477 | 67,900 | 1,477 |
| 2023-06-29 | 1,474 | 1,491 | 1,471 | 1,481 | 47,100 | 1,481 |
| 2023-06-28 | 1,456 | 1,473 | 1,451 | 1,470 | 72,400 | 1,470 |
| 2023-06-27 | 1,439 | 1,447 | 1,426 | 1,442 | 62,100 | 1,442 |
| 2023-06-26 | 1,438 | 1,448 | 1,409 | 1,435 | 76,300 | 1,435 |
| 2023-06-23 | 1,458 | 1,461 | 1,435 | 1,442 | 74,000 | 1,442 |
| 2023-06-22 | 1,443 | 1,468 | 1,439 | 1,447 | 83,600 | 1,447 |
| 2023-06-21 | 1,421 | 1,447 | 1,420 | 1,432 | 67,700 | 1,432 |
| 2023-06-20 | 1,430 | 1,434 | 1,418 | 1,421 | 63,400 | 1,421 |
| 2023-06-19 | 1,438 | 1,438 | 1,417 | 1,422 | 91,800 | 1,422 |
| 2023-06-16 | 1,432 | 1,434 | 1,412 | 1,417 | 147,200 | 1,417 |
| 2023-06-15 | 1,417 | 1,430 | 1,410 | 1,426 | 80,400 | 1,426 |
| 2023-06-14 | 1,406 | 1,410 | 1,391 | 1,404 | 93,000 | 1,404 |
| 2023-06-13 | 1,377 | 1,411 | 1,375 | 1,391 | 66,400 | 1,391 |
| 2023-06-12 | 1,368 | 1,379 | 1,361 | 1,377 | 39,100 | 1,377 |
| 2023-06-09 | 1,365 | 1,376 | 1,357 | 1,368 | 74,800 | 1,368 |
| 2023-06-08 | 1,393 | 1,399 | 1,357 | 1,363 | 86,700 | 1,363 |
| 2023-06-07 | 1,400 | 1,414 | 1,382 | 1,382 | 77,600 | 1,382 |
| 2023-06-06 | 1,397 | 1,402 | 1,383 | 1,394 | 97,800 | 1,394 |
| 2023-06-05 | 1,427 | 1,435 | 1,413 | 1,424 | 43,300 | 1,424 |
| 2023-06-02 | 1,380 | 1,410 | 1,380 | 1,408 | 32,800 | 1,408 |
| 2023-06-01 | 1,365 | 1,390 | 1,357 | 1,380 | 73,900 | 1,380 |
| 2023-05-31 | 1,388 | 1,396 | 1,369 | 1,371 | 86,300 | 1,371 |
| 2023-05-30 | 1,425 | 1,434 | 1,405 | 1,411 | 33,000 | 1,411 |
| 2023-05-29 | 1,437 | 1,447 | 1,435 | 1,438 | 38,600 | 1,438 |
| 2023-05-26 | 1,446 | 1,446 | 1,409 | 1,412 | 58,900 | 1,412 |
| 2023-05-25 | 1,452 | 1,456 | 1,441 | 1,452 | 38,800 | 1,452 |
| 2023-05-24 | 1,462 | 1,479 | 1,447 | 1,452 | 41,000 | 1,452 |
| 2023-05-23 | 1,500 | 1,515 | 1,473 | 1,479 | 35,400 | 1,479 |
| 2023-05-22 | 1,480 | 1,498 | 1,473 | 1,497 | 43,400 | 1,497 |
| 2023-05-19 | 1,502 | 1,511 | 1,481 | 1,491 | 36,900 | 1,491 |
| 2023-05-18 | 1,525 | 1,530 | 1,499 | 1,512 | 37,100 | 1,512 |
| 2023-05-17 | 1,512 | 1,518 | 1,492 | 1,512 | 28,200 | 1,512 |
| 2023-05-16 | 1,529 | 1,529 | 1,498 | 1,526 | 45,300 | 1,526 |
| 2023-05-15 | 1,519 | 1,548 | 1,504 | 1,521 | 34,900 | 1,521 |
| 2023-05-12 | 1,498 | 1,528 | 1,490 | 1,512 | 111,900 | 1,512 |
| 2023-05-11 | 1,628 | 1,637 | 1,505 | 1,538 | 126,900 | 1,538 |
| 2023-05-10 | 1,660 | 1,672 | 1,632 | 1,632 | 39,200 | 1,632 |
| 2023-05-09 | 1,646 | 1,660 | 1,625 | 1,651 | 49,500 | 1,651 |
| 2023-05-08 | 1,583 | 1,643 | 1,580 | 1,627 | 65,600 | 1,627 |
| 2023-05-02 | 1,585 | 1,614 | 1,573 | 1,599 | 67,100 | 1,599 |
| 2023-05-01 | 1,579 | 1,591 | 1,569 | 1,579 | 39,700 | 1,579 |
| 2023-04-28 | 1,530 | 1,555 | 1,525 | 1,555 | 47,500 | 1,555 |
| 2023-04-27 | 1,509 | 1,522 | 1,501 | 1,509 | 28,300 | 1,509 |
| 2023-04-26 | 1,495 | 1,529 | 1,485 | 1,514 | 39,200 | 1,514 |
| 2023-04-25 | 1,518 | 1,539 | 1,511 | 1,514 | 36,700 | 1,514 |
| 2023-04-24 | 1,544 | 1,544 | 1,508 | 1,518 | 43,100 | 1,518 |
| 2023-04-21 | 1,489 | 1,528 | 1,473 | 1,521 | 62,900 | 1,521 |
| 2023-04-20 | 1,461 | 1,498 | 1,461 | 1,493 | 28,400 | 1,493 |
| 2023-04-19 | 1,475 | 1,476 | 1,462 | 1,474 | 19,200 | 1,474 |
| 2023-04-18 | 1,491 | 1,491 | 1,471 | 1,485 | 30,700 | 1,485 |
| 2023-04-17 | 1,491 | 1,491 | 1,470 | 1,485 | 24,300 | 1,485 |
| 2023-04-14 | 1,474 | 1,493 | 1,474 | 1,489 | 24,400 | 1,489 |
| 2023-04-13 | 1,481 | 1,481 | 1,458 | 1,472 | 40,900 | 1,472 |
| 2023-04-12 | 1,447 | 1,486 | 1,447 | 1,477 | 30,300 | 1,477 |
| 2023-04-11 | 1,425 | 1,448 | 1,425 | 1,444 | 26,400 | 1,444 |
| 2023-04-10 | 1,443 | 1,443 | 1,417 | 1,425 | 17,600 | 1,425 |
| 2023-04-07 | 1,414 | 1,437 | 1,414 | 1,429 | 24,000 | 1,429 |
| 2023-04-06 | 1,444 | 1,452 | 1,413 | 1,421 | 55,900 | 1,421 |
| 2023-04-05 | 1,501 | 1,501 | 1,453 | 1,453 | 47,800 | 1,453 |
| 2023-04-04 | 1,523 | 1,529 | 1,499 | 1,525 | 47,000 | 1,525 |
| 2023-04-03 | 1,489 | 1,515 | 1,486 | 1,509 | 46,200 | 1,509 |
| 2023-03-31 | 1,434 | 1,482 | 1,427 | 1,471 | 50,600 | 1,471 |
| 2023-03-30 | 1,416 | 1,434 | 1,407 | 1,434 | 46,400 | 1,434 |
| 2023-03-29 | 1,410 | 1,440 | 1,396 | 1,435 | 53,800 | 1,435 |
| 2023-03-28 | 1,414 | 1,414 | 1,394 | 1,399 | 22,100 | 1,399 |
| 2023-03-27 | 1,392 | 1,400 | 1,379 | 1,393 | 29,700 | 1,393 |
| 2023-03-24 | 1,376 | 1,393 | 1,370 | 1,383 | 43,800 | 1,383 |
| 2023-03-23 | 1,361 | 1,381 | 1,352 | 1,378 | 28,100 | 1,378 |
| 2023-03-22 | 1,367 | 1,385 | 1,363 | 1,378 | 44,500 | 1,378 |
| 2023-03-20 | 1,356 | 1,370 | 1,334 | 1,337 | 30,700 | 1,337 |
| 2023-03-17 | 1,388 | 1,401 | 1,360 | 1,365 | 67,000 | 1,365 |
| 2023-03-16 | 1,380 | 1,391 | 1,365 | 1,387 | 50,100 | 1,387 |
| 2023-03-15 | 1,437 | 1,447 | 1,417 | 1,424 | 33,900 | 1,424 |
| 2023-03-14 | 1,450 | 1,455 | 1,400 | 1,407 | 76,900 | 1,407 |
| 2023-03-13 | 1,484 | 1,499 | 1,472 | 1,487 | 64,500 | 1,487 |
| 2023-03-10 | 1,545 | 1,551 | 1,515 | 1,523 | 79,200 | 1,523 |
| 2023-03-09 | 1,548 | 1,578 | 1,545 | 1,575 | 60,100 | 1,575 |
| 2023-03-08 | 1,549 | 1,549 | 1,521 | 1,536 | 51,000 | 1,536 |
| 2023-03-07 | 1,525 | 1,559 | 1,525 | 1,552 | 54,100 | 1,552 |
| 2023-03-06 | 1,532 | 1,540 | 1,514 | 1,522 | 34,800 | 1,522 |
| 2023-03-03 | 1,524 | 1,541 | 1,517 | 1,525 | 43,500 | 1,525 |
| 2023-03-02 | 1,537 | 1,546 | 1,506 | 1,515 | 61,400 | 1,515 |
| 2023-03-01 | 1,522 | 1,547 | 1,512 | 1,537 | 54,200 | 1,537 |
| 2023-02-28 | 1,495 | 1,532 | 1,471 | 1,522 | 143,400 | 1,522 |
| 2023-02-27 | 1,446 | 1,495 | 1,446 | 1,491 | 57,100 | 1,491 |
| 2023-02-24 | 1,446 | 1,449 | 1,432 | 1,445 | 65,100 | 1,445 |
| 2023-02-22 | 1,448 | 1,448 | 1,419 | 1,430 | 49,000 | 1,430 |
| 2023-02-21 | 1,389 | 1,452 | 1,389 | 1,452 | 80,700 | 1,452 |
| 2023-02-20 | 1,344 | 1,382 | 1,340 | 1,376 | 45,400 | 1,376 |
| 2023-02-17 | 1,320 | 1,338 | 1,311 | 1,333 | 71,800 | 1,333 |
| 2023-02-16 | 1,356 | 1,361 | 1,338 | 1,342 | 55,100 | 1,342 |
| 2023-02-15 | 1,384 | 1,384 | 1,345 | 1,346 | 54,200 | 1,346 |
| 2023-02-14 | 1,398 | 1,413 | 1,383 | 1,386 | 16,200 | 1,386 |
| 2023-02-13 | 1,377 | 1,404 | 1,372 | 1,386 | 45,500 | 1,386 |
| 2023-02-10 | 1,401 | 1,420 | 1,375 | 1,384 | 92,200 | 1,384 |
| 2023-02-09 | 1,415 | 1,437 | 1,375 | 1,402 | 81,600 | 1,402 |
| 2023-02-08 | 1,451 | 1,465 | 1,402 | 1,417 | 115,800 | 1,417 |
| 2023-02-07 | 1,463 | 1,478 | 1,460 | 1,470 | 26,000 | 1,470 |
| 2023-02-06 | 1,437 | 1,460 | 1,435 | 1,456 | 46,100 | 1,456 |
| 2023-02-03 | 1,433 | 1,453 | 1,410 | 1,437 | 56,000 | 1,437 |
| 2023-02-02 | 1,465 | 1,476 | 1,430 | 1,433 | 58,500 | 1,433 |
| 2023-02-01 | 1,433 | 1,465 | 1,425 | 1,452 | 55,800 | 1,452 |
| 2023-01-31 | 1,415 | 1,440 | 1,405 | 1,422 | 41,100 | 1,422 |
| 2023-01-30 | 1,390 | 1,425 | 1,383 | 1,404 | 94,700 | 1,404 |
| 2023-01-27 | 1,382 | 1,394 | 1,374 | 1,390 | 24,100 | 1,390 |
| 2023-01-26 | 1,356 | 1,378 | 1,352 | 1,375 | 47,200 | 1,375 |
| 2023-01-25 | 1,349 | 1,367 | 1,335 | 1,361 | 48,300 | 1,361 |
| 2023-01-24 | 1,321 | 1,357 | 1,321 | 1,352 | 68,800 | 1,352 |
| 2023-01-23 | 1,295 | 1,313 | 1,286 | 1,311 | 51,500 | 1,311 |
| 2023-01-20 | 1,252 | 1,292 | 1,245 | 1,285 | 52,200 | 1,285 |
| 2023-01-19 | 1,253 | 1,264 | 1,248 | 1,252 | 36,600 | 1,252 |
| 2023-01-18 | 1,233 | 1,266 | 1,226 | 1,264 | 44,000 | 1,264 |
| 2023-01-17 | 1,213 | 1,241 | 1,213 | 1,235 | 30,300 | 1,235 |
| 2023-01-16 | 1,228 | 1,228 | 1,205 | 1,205 | 29,500 | 1,205 |
| 2023-01-13 | 1,205 | 1,243 | 1,203 | 1,229 | 62,700 | 1,229 |
| 2023-01-12 | 1,197 | 1,209 | 1,195 | 1,207 | 28,700 | 1,207 |
| 2023-01-11 | 1,192 | 1,199 | 1,190 | 1,195 | 15,200 | 1,195 |
| 2023-01-10 | 1,189 | 1,190 | 1,181 | 1,182 | 24,600 | 1,182 |
| 2023-01-06 | 1,178 | 1,189 | 1,168 | 1,175 | 38,600 | 1,175 |
| 2023-01-05 | 1,193 | 1,195 | 1,178 | 1,178 | 29,200 | 1,178 |
| 2023-01-04 | 1,230 | 1,230 | 1,198 | 1,198 | 34,000 | 1,198 |
分割・併合履歴 ： [1987-12-24]1株→1.1株 [1986-12-24]1株→1.1株 [1984-12-26]1株→2株
