8081 (株)カナデン 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 | 1,571 | 1,571 | 1,543 | 1,555 | 16,300 | 1,555 |
| 2023-12-28 | 1,565 | 1,578 | 1,565 | 1,574 | 11,100 | 1,574 |
| 2023-12-27 | 1,559 | 1,565 | 1,549 | 1,565 | 21,600 | 1,565 |
| 2023-12-26 | 1,550 | 1,562 | 1,546 | 1,553 | 18,100 | 1,553 |
| 2023-12-25 | 1,588 | 1,588 | 1,538 | 1,549 | 16,000 | 1,549 |
| 2023-12-22 | 1,542 | 1,579 | 1,542 | 1,573 | 34,000 | 1,573 |
| 2023-12-21 | 1,553 | 1,564 | 1,527 | 1,529 | 23,900 | 1,529 |
| 2023-12-20 | 1,544 | 1,561 | 1,541 | 1,551 | 45,800 | 1,551 |
| 2023-12-19 | 1,520 | 1,546 | 1,514 | 1,543 | 27,900 | 1,543 |
| 2023-12-18 | 1,543 | 1,543 | 1,498 | 1,505 | 24,600 | 1,505 |
| 2023-12-15 | 1,578 | 1,578 | 1,540 | 1,543 | 78,700 | 1,543 |
| 2023-12-14 | 1,573 | 1,583 | 1,562 | 1,571 | 41,100 | 1,571 |
| 2023-12-13 | 1,546 | 1,577 | 1,546 | 1,568 | 41,300 | 1,568 |
| 2023-12-12 | 1,533 | 1,539 | 1,510 | 1,534 | 44,100 | 1,534 |
| 2023-12-11 | 1,496 | 1,525 | 1,496 | 1,523 | 24,700 | 1,523 |
| 2023-12-08 | 1,503 | 1,506 | 1,475 | 1,486 | 39,800 | 1,486 |
| 2023-12-07 | 1,511 | 1,518 | 1,506 | 1,511 | 21,600 | 1,511 |
| 2023-12-06 | 1,475 | 1,528 | 1,475 | 1,521 | 39,300 | 1,521 |
| 2023-12-05 | 1,487 | 1,492 | 1,471 | 1,471 | 24,600 | 1,471 |
| 2023-12-04 | 1,481 | 1,494 | 1,476 | 1,487 | 18,800 | 1,487 |
| 2023-12-01 | 1,474 | 1,485 | 1,473 | 1,478 | 21,800 | 1,478 |
| 2023-11-30 | 1,467 | 1,476 | 1,459 | 1,473 | 12,200 | 1,473 |
| 2023-11-29 | 1,470 | 1,476 | 1,458 | 1,462 | 15,000 | 1,462 |
| 2023-11-28 | 1,460 | 1,476 | 1,454 | 1,476 | 24,700 | 1,476 |
| 2023-11-27 | 1,472 | 1,472 | 1,444 | 1,445 | 35,000 | 1,445 |
| 2023-11-24 | 1,451 | 1,466 | 1,451 | 1,462 | 14,000 | 1,462 |
| 2023-11-22 | 1,448 | 1,462 | 1,442 | 1,455 | 12,300 | 1,455 |
| 2023-11-21 | 1,435 | 1,446 | 1,430 | 1,440 | 22,400 | 1,440 |
| 2023-11-20 | 1,467 | 1,467 | 1,438 | 1,439 | 24,400 | 1,439 |
| 2023-11-17 | 1,454 | 1,471 | 1,448 | 1,470 | 24,400 | 1,470 |
| 2023-11-16 | 1,460 | 1,465 | 1,442 | 1,452 | 37,900 | 1,452 |
| 2023-11-15 | 1,470 | 1,472 | 1,456 | 1,457 | 23,400 | 1,457 |
| 2023-11-14 | 1,458 | 1,476 | 1,456 | 1,470 | 20,200 | 1,470 |
| 2023-11-13 | 1,458 | 1,471 | 1,453 | 1,463 | 19,100 | 1,463 |
| 2023-11-10 | 1,446 | 1,460 | 1,440 | 1,454 | 19,700 | 1,454 |
| 2023-11-09 | 1,448 | 1,457 | 1,432 | 1,448 | 21,900 | 1,448 |
| 2023-11-08 | 1,525 | 1,525 | 1,444 | 1,452 | 51,600 | 1,452 |
| 2023-11-07 | 1,516 | 1,541 | 1,510 | 1,519 | 49,600 | 1,519 |
| 2023-11-06 | 1,485 | 1,518 | 1,479 | 1,513 | 66,500 | 1,513 |
| 2023-11-02 | 1,451 | 1,493 | 1,447 | 1,479 | 54,500 | 1,479 |
| 2023-11-01 | 1,501 | 1,515 | 1,457 | 1,459 | 85,200 | 1,459 |
| 2023-10-31 | 1,492 | 1,499 | 1,460 | 1,499 | 58,600 | 1,499 |
| 2023-10-30 | 1,499 | 1,505 | 1,485 | 1,490 | 161,800 | 1,490 |
| 2023-10-27 | 1,474 | 1,509 | 1,473 | 1,509 | 75,200 | 1,509 |
| 2023-10-26 | 1,460 | 1,472 | 1,436 | 1,465 | 52,900 | 1,465 |
| 2023-10-25 | 1,459 | 1,480 | 1,451 | 1,454 | 39,800 | 1,454 |
| 2023-10-24 | 1,461 | 1,467 | 1,418 | 1,454 | 50,500 | 1,454 |
| 2023-10-23 | 1,468 | 1,483 | 1,438 | 1,445 | 74,200 | 1,445 |
| 2023-10-20 | 1,451 | 1,473 | 1,429 | 1,473 | 144,000 | 1,473 |
| 2023-10-19 | 1,433 | 1,469 | 1,413 | 1,450 | 478,700 | 1,450 |
| 2023-10-18 | 1,353 | 1,353 | 1,342 | 1,351 | 33,200 | 1,351 |
| 2023-10-17 | 1,333 | 1,351 | 1,328 | 1,342 | 39,600 | 1,342 |
| 2023-10-16 | 1,312 | 1,330 | 1,310 | 1,325 | 49,100 | 1,325 |
| 2023-10-13 | 1,335 | 1,342 | 1,320 | 1,327 | 50,700 | 1,327 |
| 2023-10-12 | 1,331 | 1,333 | 1,316 | 1,332 | 29,200 | 1,332 |
| 2023-10-11 | 1,318 | 1,331 | 1,310 | 1,318 | 46,000 | 1,318 |
| 2023-10-10 | 1,307 | 1,323 | 1,288 | 1,317 | 59,200 | 1,317 |
| 2023-10-06 | 1,271 | 1,291 | 1,271 | 1,286 | 27,100 | 1,286 |
| 2023-10-05 | 1,268 | 1,275 | 1,254 | 1,271 | 38,000 | 1,271 |
| 2023-10-04 | 1,261 | 1,263 | 1,240 | 1,246 | 68,400 | 1,246 |
| 2023-10-03 | 1,305 | 1,305 | 1,276 | 1,276 | 53,900 | 1,276 |
| 2023-10-02 | 1,325 | 1,333 | 1,304 | 1,305 | 50,400 | 1,305 |
| 2023-09-29 | 1,335 | 1,342 | 1,308 | 1,313 | 44,400 | 1,313 |
| 2023-09-28 | 1,343 | 1,355 | 1,330 | 1,334 | 76,800 | 1,334 |
| 2023-09-27 | 1,340 | 1,358 | 1,330 | 1,356 | 192,600 | 1,356 |
| 2023-09-26 | 1,359 | 1,360 | 1,342 | 1,342 | 198,000 | 1,342 |
| 2023-09-25 | 1,355 | 1,361 | 1,348 | 1,359 | 127,900 | 1,359 |
| 2023-09-22 | 1,358 | 1,363 | 1,347 | 1,354 | 128,300 | 1,354 |
| 2023-09-21 | 1,371 | 1,377 | 1,361 | 1,362 | 85,700 | 1,362 |
| 2023-09-20 | 1,392 | 1,394 | 1,375 | 1,375 | 93,700 | 1,375 |
| 2023-09-19 | 1,390 | 1,390 | 1,368 | 1,386 | 121,100 | 1,386 |
| 2023-09-15 | 1,391 | 1,396 | 1,386 | 1,389 | 104,300 | 1,389 |
| 2023-09-14 | 1,377 | 1,389 | 1,373 | 1,385 | 66,300 | 1,385 |
| 2023-09-13 | 1,378 | 1,379 | 1,369 | 1,376 | 56,100 | 1,376 |
| 2023-09-12 | 1,395 | 1,402 | 1,382 | 1,383 | 44,600 | 1,383 |
| 2023-09-11 | 1,413 | 1,413 | 1,395 | 1,403 | 51,300 | 1,403 |
| 2023-09-08 | 1,421 | 1,427 | 1,402 | 1,402 | 55,200 | 1,402 |
| 2023-09-07 | 1,427 | 1,434 | 1,424 | 1,424 | 43,900 | 1,424 |
| 2023-09-06 | 1,435 | 1,445 | 1,422 | 1,439 | 42,400 | 1,439 |
| 2023-09-05 | 1,455 | 1,455 | 1,428 | 1,440 | 78,900 | 1,440 |
| 2023-09-04 | 1,449 | 1,456 | 1,440 | 1,456 | 88,100 | 1,456 |
| 2023-09-01 | 1,443 | 1,452 | 1,436 | 1,449 | 95,600 | 1,449 |
| 2023-08-31 | 1,463 | 1,467 | 1,428 | 1,437 | 119,700 | 1,437 |
| 2023-08-30 | 1,458 | 1,480 | 1,422 | 1,451 | 389,400 | 1,451 |
| 2023-08-29 | 1,306 | 1,321 | 1,297 | 1,321 | 63,700 | 1,321 |
| 2023-08-28 | 1,291 | 1,297 | 1,275 | 1,295 | 63,200 | 1,295 |
| 2023-08-25 | 1,265 | 1,273 | 1,259 | 1,269 | 31,000 | 1,269 |
| 2023-08-24 | 1,261 | 1,273 | 1,261 | 1,270 | 38,400 | 1,270 |
| 2023-08-23 | 1,250 | 1,260 | 1,247 | 1,260 | 33,900 | 1,260 |
| 2023-08-22 | 1,256 | 1,257 | 1,248 | 1,257 | 18,500 | 1,257 |
| 2023-08-21 | 1,257 | 1,265 | 1,255 | 1,257 | 31,800 | 1,257 |
| 2023-08-18 | 1,261 | 1,266 | 1,253 | 1,255 | 34,600 | 1,255 |
| 2023-08-17 | 1,285 | 1,285 | 1,262 | 1,274 | 45,500 | 1,274 |
| 2023-08-16 | 1,295 | 1,295 | 1,285 | 1,288 | 19,700 | 1,288 |
| 2023-08-15 | 1,300 | 1,305 | 1,298 | 1,302 | 23,400 | 1,302 |
| 2023-08-14 | 1,316 | 1,316 | 1,298 | 1,302 | 49,900 | 1,302 |
| 2023-08-10 | 1,291 | 1,300 | 1,280 | 1,300 | 36,300 | 1,300 |
| 2023-08-09 | 1,288 | 1,295 | 1,281 | 1,291 | 30,600 | 1,291 |
| 2023-08-08 | 1,297 | 1,303 | 1,293 | 1,293 | 36,600 | 1,293 |
| 2023-08-07 | 1,291 | 1,299 | 1,286 | 1,297 | 34,900 | 1,297 |
| 2023-08-04 | 1,291 | 1,305 | 1,291 | 1,291 | 44,900 | 1,291 |
| 2023-08-03 | 1,322 | 1,322 | 1,289 | 1,291 | 59,300 | 1,291 |
| 2023-08-02 | 1,370 | 1,370 | 1,325 | 1,326 | 82,100 | 1,326 |
| 2023-08-01 | 1,344 | 1,350 | 1,336 | 1,349 | 55,900 | 1,349 |
| 2023-07-31 | 1,332 | 1,339 | 1,324 | 1,336 | 42,700 | 1,336 |
| 2023-07-28 | 1,315 | 1,323 | 1,304 | 1,323 | 44,000 | 1,323 |
| 2023-07-27 | 1,332 | 1,332 | 1,324 | 1,328 | 26,600 | 1,328 |
| 2023-07-26 | 1,355 | 1,361 | 1,330 | 1,331 | 28,700 | 1,331 |
| 2023-07-25 | 1,324 | 1,364 | 1,323 | 1,349 | 112,000 | 1,349 |
| 2023-07-24 | 1,306 | 1,327 | 1,306 | 1,321 | 34,500 | 1,321 |
| 2023-07-21 | 1,313 | 1,313 | 1,303 | 1,306 | 19,900 | 1,306 |
| 2023-07-20 | 1,319 | 1,321 | 1,303 | 1,308 | 52,300 | 1,308 |
| 2023-07-19 | 1,308 | 1,319 | 1,293 | 1,318 | 47,600 | 1,318 |
| 2023-07-18 | 1,294 | 1,310 | 1,293 | 1,299 | 72,800 | 1,299 |
| 2023-07-14 | 1,295 | 1,296 | 1,279 | 1,284 | 42,000 | 1,284 |
| 2023-07-13 | 1,290 | 1,291 | 1,267 | 1,285 | 42,300 | 1,285 |
| 2023-07-12 | 1,307 | 1,308 | 1,296 | 1,296 | 41,600 | 1,296 |
| 2023-07-11 | 1,290 | 1,305 | 1,285 | 1,301 | 47,300 | 1,301 |
| 2023-07-10 | 1,272 | 1,294 | 1,267 | 1,286 | 49,700 | 1,286 |
| 2023-07-07 | 1,287 | 1,287 | 1,269 | 1,269 | 41,700 | 1,269 |
| 2023-07-06 | 1,293 | 1,301 | 1,288 | 1,292 | 29,600 | 1,292 |
| 2023-07-05 | 1,284 | 1,302 | 1,282 | 1,300 | 32,000 | 1,300 |
| 2023-07-04 | 1,304 | 1,304 | 1,290 | 1,293 | 33,500 | 1,293 |
| 2023-07-03 | 1,305 | 1,311 | 1,299 | 1,304 | 36,900 | 1,304 |
| 2023-06-30 | 1,293 | 1,301 | 1,289 | 1,295 | 55,600 | 1,295 |
| 2023-06-29 | 1,298 | 1,307 | 1,288 | 1,292 | 30,900 | 1,292 |
| 2023-06-28 | 1,284 | 1,298 | 1,280 | 1,298 | 76,200 | 1,298 |
| 2023-06-27 | 1,280 | 1,280 | 1,267 | 1,278 | 48,100 | 1,278 |
| 2023-06-26 | 1,277 | 1,290 | 1,261 | 1,282 | 35,200 | 1,282 |
| 2023-06-23 | 1,319 | 1,322 | 1,281 | 1,289 | 47,800 | 1,289 |
| 2023-06-22 | 1,305 | 1,318 | 1,300 | 1,304 | 59,000 | 1,304 |
| 2023-06-21 | 1,286 | 1,306 | 1,279 | 1,303 | 60,600 | 1,303 |
| 2023-06-20 | 1,300 | 1,312 | 1,273 | 1,284 | 67,300 | 1,284 |
| 2023-06-19 | 1,334 | 1,334 | 1,295 | 1,312 | 42,900 | 1,312 |
| 2023-06-16 | 1,310 | 1,333 | 1,310 | 1,325 | 150,500 | 1,325 |
| 2023-06-15 | 1,280 | 1,308 | 1,275 | 1,303 | 71,900 | 1,303 |
| 2023-06-14 | 1,285 | 1,285 | 1,274 | 1,284 | 60,200 | 1,284 |
| 2023-06-13 | 1,262 | 1,279 | 1,257 | 1,278 | 64,000 | 1,278 |
| 2023-06-12 | 1,262 | 1,265 | 1,253 | 1,259 | 42,600 | 1,259 |
| 2023-06-09 | 1,248 | 1,256 | 1,241 | 1,256 | 64,400 | 1,256 |
| 2023-06-08 | 1,257 | 1,259 | 1,243 | 1,248 | 50,300 | 1,248 |
| 2023-06-07 | 1,251 | 1,264 | 1,240 | 1,246 | 48,200 | 1,246 |
| 2023-06-06 | 1,219 | 1,257 | 1,219 | 1,251 | 88,200 | 1,251 |
| 2023-06-05 | 1,217 | 1,224 | 1,210 | 1,214 | 36,000 | 1,214 |
| 2023-06-02 | 1,201 | 1,211 | 1,196 | 1,209 | 41,700 | 1,209 |
| 2023-06-01 | 1,188 | 1,202 | 1,188 | 1,191 | 27,600 | 1,191 |
| 2023-05-31 | 1,206 | 1,213 | 1,187 | 1,189 | 54,000 | 1,189 |
| 2023-05-30 | 1,223 | 1,227 | 1,207 | 1,218 | 26,400 | 1,218 |
| 2023-05-29 | 1,219 | 1,230 | 1,201 | 1,218 | 32,600 | 1,218 |
| 2023-05-26 | 1,230 | 1,230 | 1,191 | 1,193 | 55,500 | 1,193 |
| 2023-05-25 | 1,229 | 1,243 | 1,227 | 1,228 | 30,800 | 1,228 |
| 2023-05-24 | 1,230 | 1,245 | 1,230 | 1,242 | 35,000 | 1,242 |
| 2023-05-23 | 1,240 | 1,275 | 1,231 | 1,235 | 101,600 | 1,235 |
| 2023-05-22 | 1,220 | 1,237 | 1,218 | 1,237 | 77,400 | 1,237 |
| 2023-05-19 | 1,221 | 1,225 | 1,215 | 1,224 | 48,500 | 1,224 |
| 2023-05-18 | 1,223 | 1,223 | 1,211 | 1,218 | 38,700 | 1,218 |
| 2023-05-17 | 1,220 | 1,220 | 1,212 | 1,218 | 38,600 | 1,218 |
| 2023-05-16 | 1,221 | 1,224 | 1,213 | 1,220 | 54,100 | 1,220 |
| 2023-05-15 | 1,225 | 1,228 | 1,211 | 1,216 | 54,000 | 1,216 |
| 2023-05-12 | 1,208 | 1,216 | 1,205 | 1,212 | 26,800 | 1,212 |
| 2023-05-11 | 1,217 | 1,217 | 1,204 | 1,214 | 24,800 | 1,214 |
| 2023-05-10 | 1,227 | 1,227 | 1,211 | 1,216 | 32,400 | 1,216 |
| 2023-05-09 | 1,228 | 1,233 | 1,220 | 1,228 | 47,000 | 1,228 |
| 2023-05-08 | 1,227 | 1,239 | 1,217 | 1,226 | 29,800 | 1,226 |
| 2023-05-02 | 1,236 | 1,236 | 1,208 | 1,227 | 45,400 | 1,227 |
| 2023-05-01 | 1,217 | 1,233 | 1,214 | 1,233 | 45,200 | 1,233 |
| 2023-04-28 | 1,207 | 1,211 | 1,199 | 1,208 | 76,900 | 1,208 |
| 2023-04-27 | 1,186 | 1,202 | 1,177 | 1,198 | 237,200 | 1,198 |
| 2023-04-26 | 1,196 | 1,208 | 1,189 | 1,196 | 74,200 | 1,196 |
| 2023-04-25 | 1,210 | 1,214 | 1,196 | 1,202 | 35,500 | 1,202 |
| 2023-04-24 | 1,207 | 1,208 | 1,194 | 1,206 | 21,100 | 1,206 |
| 2023-04-21 | 1,198 | 1,218 | 1,194 | 1,207 | 53,200 | 1,207 |
| 2023-04-20 | 1,178 | 1,217 | 1,173 | 1,208 | 67,200 | 1,208 |
| 2023-04-19 | 1,187 | 1,193 | 1,172 | 1,193 | 49,500 | 1,193 |
| 2023-04-18 | 1,182 | 1,196 | 1,166 | 1,193 | 49,100 | 1,193 |
| 2023-04-17 | 1,175 | 1,185 | 1,155 | 1,181 | 45,600 | 1,181 |
| 2023-04-14 | 1,155 | 1,178 | 1,155 | 1,175 | 34,100 | 1,175 |
| 2023-04-13 | 1,141 | 1,156 | 1,137 | 1,152 | 31,000 | 1,152 |
| 2023-04-12 | 1,137 | 1,153 | 1,128 | 1,153 | 41,700 | 1,153 |
| 2023-04-11 | 1,114 | 1,129 | 1,105 | 1,129 | 42,700 | 1,129 |
| 2023-04-10 | 1,106 | 1,122 | 1,103 | 1,106 | 48,200 | 1,106 |
| 2023-04-07 | 1,114 | 1,120 | 1,105 | 1,114 | 24,100 | 1,114 |
| 2023-04-06 | 1,136 | 1,137 | 1,114 | 1,114 | 46,000 | 1,114 |
| 2023-04-05 | 1,156 | 1,159 | 1,137 | 1,144 | 42,600 | 1,144 |
| 2023-04-04 | 1,166 | 1,181 | 1,156 | 1,172 | 49,500 | 1,172 |
| 2023-04-03 | 1,175 | 1,192 | 1,167 | 1,185 | 40,600 | 1,185 |
| 2023-03-31 | 1,155 | 1,174 | 1,155 | 1,162 | 36,400 | 1,162 |
| 2023-03-30 | 1,145 | 1,153 | 1,139 | 1,147 | 51,200 | 1,147 |
| 2023-03-29 | 1,131 | 1,167 | 1,131 | 1,162 | 84,200 | 1,162 |
| 2023-03-28 | 1,138 | 1,150 | 1,127 | 1,130 | 78,400 | 1,130 |
| 2023-03-27 | 1,123 | 1,143 | 1,123 | 1,142 | 96,200 | 1,142 |
| 2023-03-24 | 1,135 | 1,135 | 1,110 | 1,114 | 144,900 | 1,114 |
| 2023-03-23 | 1,110 | 1,145 | 1,106 | 1,142 | 45,100 | 1,142 |
| 2023-03-22 | 1,130 | 1,132 | 1,115 | 1,120 | 62,500 | 1,120 |
| 2023-03-20 | 1,116 | 1,132 | 1,106 | 1,110 | 79,300 | 1,110 |
| 2023-03-17 | 1,141 | 1,150 | 1,125 | 1,133 | 115,100 | 1,133 |
| 2023-03-16 | 1,137 | 1,148 | 1,118 | 1,140 | 54,300 | 1,140 |
| 2023-03-15 | 1,150 | 1,168 | 1,150 | 1,167 | 39,700 | 1,167 |
| 2023-03-14 | 1,179 | 1,179 | 1,138 | 1,149 | 65,600 | 1,149 |
| 2023-03-13 | 1,194 | 1,203 | 1,176 | 1,203 | 52,400 | 1,203 |
| 2023-03-10 | 1,220 | 1,240 | 1,209 | 1,214 | 108,500 | 1,214 |
| 2023-03-09 | 1,250 | 1,251 | 1,243 | 1,250 | 41,600 | 1,250 |
| 2023-03-08 | 1,244 | 1,252 | 1,235 | 1,250 | 41,900 | 1,250 |
| 2023-03-07 | 1,243 | 1,253 | 1,235 | 1,248 | 49,600 | 1,248 |
| 2023-03-06 | 1,251 | 1,251 | 1,228 | 1,241 | 33,800 | 1,241 |
| 2023-03-03 | 1,221 | 1,251 | 1,197 | 1,251 | 92,500 | 1,251 |
| 2023-03-02 | 1,250 | 1,250 | 1,217 | 1,221 | 101,500 | 1,221 |
| 2023-03-01 | 1,325 | 1,372 | 1,239 | 1,250 | 484,900 | 1,250 |
| 2023-02-28 | 1,145 | 1,145 | 1,137 | 1,137 | 14,600 | 1,137 |
| 2023-02-27 | 1,150 | 1,158 | 1,130 | 1,140 | 20,000 | 1,140 |
| 2023-02-24 | 1,124 | 1,148 | 1,116 | 1,148 | 39,300 | 1,148 |
| 2023-02-22 | 1,102 | 1,104 | 1,094 | 1,094 | 18,800 | 1,094 |
| 2023-02-21 | 1,104 | 1,108 | 1,102 | 1,102 | 13,000 | 1,102 |
| 2023-02-20 | 1,109 | 1,111 | 1,100 | 1,103 | 19,300 | 1,103 |
| 2023-02-17 | 1,111 | 1,112 | 1,106 | 1,106 | 12,700 | 1,106 |
| 2023-02-16 | 1,118 | 1,120 | 1,111 | 1,119 | 9,400 | 1,119 |
| 2023-02-15 | 1,138 | 1,138 | 1,108 | 1,108 | 17,500 | 1,108 |
| 2023-02-14 | 1,115 | 1,121 | 1,107 | 1,121 | 12,000 | 1,121 |
| 2023-02-13 | 1,116 | 1,122 | 1,103 | 1,103 | 9,700 | 1,103 |
| 2023-02-10 | 1,109 | 1,120 | 1,109 | 1,113 | 12,500 | 1,113 |
| 2023-02-09 | 1,105 | 1,114 | 1,105 | 1,113 | 3,300 | 1,113 |
| 2023-02-08 | 1,103 | 1,112 | 1,103 | 1,112 | 7,000 | 1,112 |
| 2023-02-07 | 1,099 | 1,110 | 1,099 | 1,103 | 4,100 | 1,103 |
| 2023-02-06 | 1,100 | 1,109 | 1,100 | 1,104 | 9,000 | 1,104 |
| 2023-02-03 | 1,112 | 1,112 | 1,093 | 1,095 | 11,500 | 1,095 |
| 2023-02-02 | 1,121 | 1,127 | 1,101 | 1,101 | 7,000 | 1,101 |
| 2023-02-01 | 1,120 | 1,128 | 1,117 | 1,121 | 6,000 | 1,121 |
| 2023-01-31 | 1,110 | 1,133 | 1,110 | 1,118 | 22,200 | 1,118 |
| 2023-01-30 | 1,113 | 1,125 | 1,101 | 1,101 | 18,700 | 1,101 |
| 2023-01-27 | 1,113 | 1,122 | 1,109 | 1,117 | 11,800 | 1,117 |
| 2023-01-26 | 1,136 | 1,136 | 1,116 | 1,120 | 11,200 | 1,120 |
| 2023-01-25 | 1,120 | 1,139 | 1,120 | 1,136 | 7,400 | 1,136 |
| 2023-01-24 | 1,117 | 1,138 | 1,116 | 1,138 | 14,100 | 1,138 |
| 2023-01-23 | 1,138 | 1,138 | 1,098 | 1,117 | 29,200 | 1,117 |
| 2023-01-20 | 1,128 | 1,128 | 1,119 | 1,124 | 11,300 | 1,124 |
| 2023-01-19 | 1,112 | 1,119 | 1,107 | 1,117 | 7,500 | 1,117 |
| 2023-01-18 | 1,094 | 1,114 | 1,089 | 1,111 | 11,200 | 1,111 |
| 2023-01-17 | 1,076 | 1,090 | 1,076 | 1,088 | 7,900 | 1,088 |
| 2023-01-16 | 1,086 | 1,087 | 1,071 | 1,071 | 29,300 | 1,071 |
| 2023-01-13 | 1,097 | 1,101 | 1,093 | 1,095 | 14,900 | 1,095 |
| 2023-01-12 | 1,106 | 1,109 | 1,089 | 1,096 | 7,200 | 1,096 |
| 2023-01-11 | 1,073 | 1,111 | 1,073 | 1,106 | 22,300 | 1,106 |
| 2023-01-10 | 1,080 | 1,091 | 1,070 | 1,070 | 10,500 | 1,070 |
| 2023-01-06 | 1,065 | 1,105 | 1,064 | 1,076 | 15,200 | 1,076 |
| 2023-01-05 | 1,076 | 1,086 | 1,065 | 1,065 | 15,800 | 1,065 |
| 2023-01-04 | 1,141 | 1,141 | 1,081 | 1,082 | 22,400 | 1,082 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
