9312 ケイヒン(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 | 1,738 | 1,767 | 1,738 | 1,753 | 9,500 | 1,753 |
| 2023-12-28 | 1,780 | 1,780 | 1,736 | 1,738 | 6,500 | 1,738 |
| 2023-12-27 | 1,752 | 1,766 | 1,752 | 1,755 | 2,900 | 1,755 |
| 2023-12-26 | 1,763 | 1,766 | 1,756 | 1,756 | 4,200 | 1,756 |
| 2023-12-25 | 1,756 | 1,762 | 1,752 | 1,762 | 3,700 | 1,762 |
| 2023-12-22 | 1,730 | 1,750 | 1,728 | 1,744 | 22,500 | 1,744 |
| 2023-12-21 | 1,730 | 1,751 | 1,730 | 1,739 | 5,600 | 1,739 |
| 2023-12-20 | 1,752 | 1,760 | 1,745 | 1,756 | 6,400 | 1,756 |
| 2023-12-19 | 1,750 | 1,761 | 1,743 | 1,761 | 1,800 | 1,761 |
| 2023-12-18 | 1,741 | 1,753 | 1,734 | 1,750 | 3,200 | 1,750 |
| 2023-12-15 | 1,747 | 1,762 | 1,747 | 1,750 | 1,200 | 1,750 |
| 2023-12-14 | 1,785 | 1,785 | 1,745 | 1,745 | 6,200 | 1,745 |
| 2023-12-13 | 1,750 | 1,780 | 1,743 | 1,750 | 8,100 | 1,750 |
| 2023-12-12 | 1,779 | 1,781 | 1,752 | 1,756 | 6,600 | 1,756 |
| 2023-12-11 | 1,736 | 1,765 | 1,736 | 1,765 | 7,000 | 1,765 |
| 2023-12-08 | 1,741 | 1,765 | 1,730 | 1,735 | 12,900 | 1,735 |
| 2023-12-07 | 1,770 | 1,777 | 1,734 | 1,734 | 8,500 | 1,734 |
| 2023-12-06 | 1,760 | 1,808 | 1,760 | 1,790 | 10,900 | 1,790 |
| 2023-12-05 | 1,773 | 1,802 | 1,760 | 1,760 | 6,200 | 1,760 |
| 2023-12-04 | 1,806 | 1,811 | 1,782 | 1,782 | 3,900 | 1,782 |
| 2023-12-01 | 1,762 | 1,811 | 1,762 | 1,802 | 8,000 | 1,802 |
| 2023-11-30 | 1,774 | 1,774 | 1,761 | 1,761 | 1,200 | 1,761 |
| 2023-11-29 | 1,766 | 1,769 | 1,757 | 1,761 | 3,000 | 1,761 |
| 2023-11-28 | 1,756 | 1,766 | 1,745 | 1,766 | 3,200 | 1,766 |
| 2023-11-27 | 1,778 | 1,778 | 1,756 | 1,756 | 2,400 | 1,756 |
| 2023-11-24 | 1,781 | 1,781 | 1,758 | 1,761 | 5,100 | 1,761 |
| 2023-11-22 | 1,755 | 1,770 | 1,746 | 1,766 | 4,900 | 1,766 |
| 2023-11-21 | 1,738 | 1,742 | 1,724 | 1,741 | 13,700 | 1,741 |
| 2023-11-20 | 1,751 | 1,771 | 1,733 | 1,736 | 15,700 | 1,736 |
| 2023-11-17 | 1,746 | 1,771 | 1,718 | 1,755 | 15,200 | 1,755 |
| 2023-11-16 | 1,790 | 1,792 | 1,771 | 1,771 | 2,900 | 1,771 |
| 2023-11-15 | 1,787 | 1,788 | 1,774 | 1,786 | 5,500 | 1,786 |
| 2023-11-14 | 1,766 | 1,788 | 1,766 | 1,770 | 4,200 | 1,770 |
| 2023-11-13 | 1,791 | 1,799 | 1,761 | 1,763 | 7,100 | 1,763 |
| 2023-11-10 | 1,789 | 1,794 | 1,767 | 1,791 | 6,600 | 1,791 |
| 2023-11-09 | 1,764 | 1,796 | 1,751 | 1,792 | 9,500 | 1,792 |
| 2023-11-08 | 1,811 | 1,811 | 1,755 | 1,764 | 11,600 | 1,764 |
| 2023-11-07 | 1,784 | 1,814 | 1,784 | 1,811 | 8,900 | 1,811 |
| 2023-11-06 | 1,798 | 1,829 | 1,750 | 1,784 | 22,700 | 1,784 |
| 2023-11-02 | 1,839 | 1,839 | 1,787 | 1,796 | 9,800 | 1,796 |
| 2023-11-01 | 1,793 | 1,816 | 1,793 | 1,816 | 7,600 | 1,816 |
| 2023-10-31 | 1,787 | 1,801 | 1,772 | 1,794 | 14,300 | 1,794 |
| 2023-10-30 | 1,880 | 1,880 | 1,769 | 1,769 | 48,300 | 1,769 |
| 2023-10-27 | 1,829 | 1,862 | 1,829 | 1,862 | 14,700 | 1,862 |
| 2023-10-26 | 1,844 | 1,853 | 1,828 | 1,829 | 8,600 | 1,829 |
| 2023-10-25 | 1,862 | 1,863 | 1,822 | 1,839 | 13,600 | 1,839 |
| 2023-10-24 | 1,836 | 1,851 | 1,799 | 1,839 | 13,100 | 1,839 |
| 2023-10-23 | 1,864 | 1,867 | 1,824 | 1,825 | 10,400 | 1,825 |
| 2023-10-20 | 1,855 | 1,874 | 1,846 | 1,862 | 6,000 | 1,862 |
| 2023-10-19 | 1,870 | 1,879 | 1,870 | 1,876 | 4,100 | 1,876 |
| 2023-10-18 | 1,866 | 1,873 | 1,855 | 1,870 | 9,100 | 1,870 |
| 2023-10-17 | 1,851 | 1,875 | 1,850 | 1,866 | 8,000 | 1,866 |
| 2023-10-16 | 1,844 | 1,865 | 1,844 | 1,844 | 15,400 | 1,844 |
| 2023-10-13 | 1,921 | 1,921 | 1,860 | 1,865 | 12,300 | 1,865 |
| 2023-10-12 | 1,904 | 1,923 | 1,900 | 1,915 | 9,700 | 1,915 |
| 2023-10-11 | 1,961 | 1,961 | 1,906 | 1,914 | 9,200 | 1,914 |
| 2023-10-10 | 1,925 | 1,951 | 1,925 | 1,946 | 7,600 | 1,946 |
| 2023-10-06 | 1,900 | 1,929 | 1,888 | 1,916 | 10,700 | 1,916 |
| 2023-10-05 | 1,863 | 1,887 | 1,861 | 1,887 | 9,200 | 1,887 |
| 2023-10-04 | 1,876 | 1,892 | 1,846 | 1,847 | 14,100 | 1,847 |
| 2023-10-03 | 1,971 | 1,971 | 1,921 | 1,921 | 9,400 | 1,921 |
| 2023-10-02 | 1,978 | 2,031 | 1,967 | 1,985 | 15,200 | 1,985 |
| 2023-09-29 | 2,000 | 2,006 | 1,962 | 1,976 | 21,200 | 1,976 |
| 2023-09-28 | 1,993 | 2,030 | 1,984 | 1,990 | 11,700 | 1,990 |
| 2023-09-27 | 1,981 | 2,000 | 1,943 | 1,994 | 12,500 | 1,994 |
| 2023-09-26 | 1,987 | 1,993 | 1,972 | 1,972 | 4,500 | 1,972 |
| 2023-09-25 | 1,982 | 2,003 | 1,971 | 1,986 | 12,600 | 1,986 |
| 2023-09-22 | 1,998 | 2,037 | 1,981 | 1,984 | 16,400 | 1,984 |
| 2023-09-21 | 1,993 | 2,040 | 1,993 | 2,003 | 20,200 | 2,003 |
| 2023-09-20 | 1,998 | 2,017 | 1,989 | 1,999 | 20,700 | 1,999 |
| 2023-09-19 | 1,950 | 2,008 | 1,950 | 1,998 | 30,400 | 1,998 |
| 2023-09-15 | 1,909 | 1,961 | 1,909 | 1,935 | 27,400 | 1,935 |
| 2023-09-14 | 1,877 | 1,919 | 1,877 | 1,903 | 17,000 | 1,903 |
| 2023-09-13 | 1,871 | 1,875 | 1,842 | 1,867 | 16,800 | 1,867 |
| 2023-09-12 | 1,866 | 1,882 | 1,866 | 1,878 | 3,700 | 1,878 |
| 2023-09-11 | 1,869 | 1,886 | 1,858 | 1,866 | 8,900 | 1,866 |
| 2023-09-08 | 1,869 | 1,882 | 1,859 | 1,862 | 10,300 | 1,862 |
| 2023-09-07 | 1,884 | 1,884 | 1,859 | 1,870 | 15,900 | 1,870 |
| 2023-09-06 | 1,850 | 1,904 | 1,850 | 1,876 | 20,500 | 1,876 |
| 2023-09-05 | 1,816 | 1,848 | 1,812 | 1,848 | 18,600 | 1,848 |
| 2023-09-04 | 1,780 | 1,820 | 1,780 | 1,816 | 9,200 | 1,816 |
| 2023-09-01 | 1,772 | 1,780 | 1,765 | 1,777 | 11,100 | 1,777 |
| 2023-08-31 | 1,750 | 1,778 | 1,750 | 1,771 | 15,300 | 1,771 |
| 2023-08-30 | 1,764 | 1,766 | 1,738 | 1,752 | 11,700 | 1,752 |
| 2023-08-29 | 1,741 | 1,767 | 1,740 | 1,767 | 13,900 | 1,767 |
| 2023-08-28 | 1,681 | 1,747 | 1,681 | 1,741 | 34,700 | 1,741 |
| 2023-08-25 | 1,680 | 1,698 | 1,671 | 1,675 | 26,100 | 1,675 |
| 2023-08-24 | 1,696 | 1,697 | 1,682 | 1,691 | 11,300 | 1,691 |
| 2023-08-23 | 1,677 | 1,697 | 1,677 | 1,696 | 13,900 | 1,696 |
| 2023-08-22 | 1,659 | 1,694 | 1,659 | 1,682 | 8,800 | 1,682 |
| 2023-08-21 | 1,667 | 1,682 | 1,655 | 1,659 | 27,800 | 1,659 |
| 2023-08-18 | 1,660 | 1,660 | 1,660 | 1,657 | 6,800 | 1,657 |
| 2023-08-17 | 1,655 | 1,675 | 1,633 | 1,661 | 21,800 | 1,661 |
| 2023-08-16 | 1,667 | 1,668 | 1,644 | 1,652 | 19,900 | 1,652 |
| 2023-08-15 | 1,685 | 1,692 | 1,661 | 1,667 | 28,500 | 1,667 |
| 2023-08-14 | 1,685 | 1,685 | 1,660 | 1,671 | 14,300 | 1,671 |
| 2023-08-10 | 1,664 | 1,690 | 1,634 | 1,685 | 36,100 | 1,685 |
| 2023-08-09 | 1,651 | 1,663 | 1,612 | 1,640 | 55,100 | 1,640 |
| 2023-08-08 | 1,700 | 1,701 | 1,645 | 1,658 | 92,300 | 1,658 |
| 2023-08-07 | 1,801 | 1,810 | 1,765 | 1,782 | 44,600 | 1,782 |
| 2023-08-04 | 1,804 | 1,819 | 1,802 | 1,802 | 4,300 | 1,802 |
| 2023-08-03 | 1,814 | 1,830 | 1,805 | 1,808 | 11,700 | 1,808 |
| 2023-08-02 | 1,812 | 1,831 | 1,808 | 1,814 | 10,400 | 1,814 |
| 2023-08-01 | 1,804 | 1,828 | 1,804 | 1,820 | 9,200 | 1,820 |
| 2023-07-31 | 1,777 | 1,817 | 1,777 | 1,811 | 20,100 | 1,811 |
| 2023-07-28 | 1,811 | 1,814 | 1,756 | 1,777 | 57,700 | 1,777 |
| 2023-07-27 | 1,810 | 1,832 | 1,795 | 1,829 | 11,400 | 1,829 |
| 2023-07-26 | 1,825 | 1,825 | 1,802 | 1,808 | 3,700 | 1,808 |
| 2023-07-25 | 1,786 | 1,813 | 1,786 | 1,810 | 12,200 | 1,810 |
| 2023-07-24 | 1,779 | 1,805 | 1,772 | 1,785 | 6,300 | 1,785 |
| 2023-07-21 | 1,763 | 1,799 | 1,763 | 1,779 | 6,100 | 1,779 |
| 2023-07-20 | 1,777 | 1,787 | 1,755 | 1,776 | 5,100 | 1,776 |
| 2023-07-19 | 1,781 | 1,781 | 1,753 | 1,766 | 5,700 | 1,766 |
| 2023-07-18 | 1,773 | 1,785 | 1,740 | 1,757 | 8,600 | 1,757 |
| 2023-07-14 | 1,782 | 1,782 | 1,758 | 1,773 | 4,800 | 1,773 |
| 2023-07-13 | 1,722 | 1,781 | 1,721 | 1,781 | 14,100 | 1,781 |
| 2023-07-12 | 1,752 | 1,766 | 1,721 | 1,726 | 23,600 | 1,726 |
| 2023-07-11 | 1,777 | 1,786 | 1,752 | 1,752 | 9,300 | 1,752 |
| 2023-07-10 | 1,781 | 1,786 | 1,755 | 1,777 | 10,900 | 1,777 |
| 2023-07-07 | 1,771 | 1,777 | 1,760 | 1,761 | 13,600 | 1,761 |
| 2023-07-06 | 1,793 | 1,805 | 1,771 | 1,773 | 9,700 | 1,773 |
| 2023-07-05 | 1,796 | 1,798 | 1,782 | 1,784 | 4,400 | 1,784 |
| 2023-07-04 | 1,795 | 1,799 | 1,783 | 1,787 | 15,400 | 1,787 |
| 2023-07-03 | 1,811 | 1,813 | 1,758 | 1,793 | 14,500 | 1,793 |
| 2023-06-30 | 1,813 | 1,837 | 1,812 | 1,812 | 10,200 | 1,812 |
| 2023-06-29 | 1,785 | 1,825 | 1,785 | 1,814 | 15,500 | 1,814 |
| 2023-06-28 | 1,805 | 1,810 | 1,785 | 1,799 | 6,300 | 1,799 |
| 2023-06-27 | 1,786 | 1,808 | 1,786 | 1,805 | 9,300 | 1,805 |
| 2023-06-26 | 1,780 | 1,805 | 1,778 | 1,801 | 25,000 | 1,801 |
| 2023-06-23 | 1,760 | 1,790 | 1,753 | 1,788 | 8,700 | 1,788 |
| 2023-06-22 | 1,770 | 1,781 | 1,741 | 1,748 | 5,300 | 1,748 |
| 2023-06-21 | 1,757 | 1,794 | 1,756 | 1,770 | 10,800 | 1,770 |
| 2023-06-20 | 1,735 | 1,764 | 1,735 | 1,757 | 6,500 | 1,757 |
| 2023-06-19 | 1,754 | 1,756 | 1,735 | 1,754 | 4,100 | 1,754 |
| 2023-06-16 | 1,736 | 1,762 | 1,725 | 1,756 | 4,700 | 1,756 |
| 2023-06-15 | 1,757 | 1,761 | 1,720 | 1,736 | 14,000 | 1,736 |
| 2023-06-14 | 1,707 | 1,750 | 1,707 | 1,741 | 11,900 | 1,741 |
| 2023-06-13 | 1,710 | 1,715 | 1,697 | 1,702 | 8,400 | 1,702 |
| 2023-06-12 | 1,696 | 1,710 | 1,694 | 1,710 | 7,400 | 1,710 |
| 2023-06-09 | 1,692 | 1,706 | 1,675 | 1,681 | 15,300 | 1,681 |
| 2023-06-08 | 1,683 | 1,701 | 1,676 | 1,685 | 6,700 | 1,685 |
| 2023-06-07 | 1,694 | 1,698 | 1,680 | 1,680 | 9,000 | 1,680 |
| 2023-06-06 | 1,699 | 1,704 | 1,689 | 1,704 | 7,300 | 1,704 |
| 2023-06-05 | 1,728 | 1,728 | 1,690 | 1,692 | 6,000 | 1,692 |
| 2023-06-02 | 1,661 | 1,705 | 1,661 | 1,697 | 6,500 | 1,697 |
| 2023-06-01 | 1,661 | 1,669 | 1,641 | 1,651 | 11,600 | 1,651 |
| 2023-05-31 | 1,705 | 1,705 | 1,650 | 1,650 | 17,200 | 1,650 |
| 2023-05-30 | 1,709 | 1,732 | 1,698 | 1,698 | 6,900 | 1,698 |
| 2023-05-29 | 1,750 | 1,776 | 1,721 | 1,722 | 11,300 | 1,722 |
| 2023-05-26 | 1,746 | 1,769 | 1,746 | 1,748 | 11,100 | 1,748 |
| 2023-05-25 | 1,736 | 1,739 | 1,723 | 1,735 | 10,500 | 1,735 |
| 2023-05-24 | 1,702 | 1,750 | 1,701 | 1,722 | 20,800 | 1,722 |
| 2023-05-23 | 1,718 | 1,734 | 1,704 | 1,706 | 15,400 | 1,706 |
| 2023-05-22 | 1,689 | 1,729 | 1,689 | 1,727 | 14,400 | 1,727 |
| 2023-05-19 | 1,669 | 1,712 | 1,661 | 1,694 | 18,100 | 1,694 |
| 2023-05-18 | 1,662 | 1,674 | 1,651 | 1,661 | 13,000 | 1,661 |
| 2023-05-17 | 1,671 | 1,681 | 1,662 | 1,672 | 10,300 | 1,672 |
| 2023-05-16 | 1,675 | 1,684 | 1,660 | 1,678 | 9,700 | 1,678 |
| 2023-05-15 | 1,684 | 1,689 | 1,662 | 1,671 | 15,700 | 1,671 |
| 2023-05-12 | 1,659 | 1,696 | 1,659 | 1,684 | 15,600 | 1,684 |
| 2023-05-11 | 1,702 | 1,731 | 1,696 | 1,699 | 15,800 | 1,699 |
| 2023-05-10 | 1,733 | 1,735 | 1,702 | 1,726 | 16,900 | 1,726 |
| 2023-05-09 | 1,696 | 1,733 | 1,696 | 1,718 | 12,400 | 1,718 |
| 2023-05-08 | 1,677 | 1,699 | 1,674 | 1,693 | 7,900 | 1,693 |
| 2023-05-02 | 1,670 | 1,685 | 1,662 | 1,677 | 4,500 | 1,677 |
| 2023-05-01 | 1,685 | 1,688 | 1,678 | 1,682 | 5,600 | 1,682 |
| 2023-04-28 | 1,665 | 1,688 | 1,645 | 1,679 | 18,900 | 1,679 |
| 2023-04-27 | 1,652 | 1,675 | 1,638 | 1,638 | 28,000 | 1,638 |
| 2023-04-26 | 1,673 | 1,676 | 1,657 | 1,657 | 5,300 | 1,657 |
| 2023-04-25 | 1,670 | 1,681 | 1,648 | 1,674 | 7,500 | 1,674 |
| 2023-04-24 | 1,657 | 1,672 | 1,631 | 1,666 | 5,400 | 1,666 |
| 2023-04-21 | 1,656 | 1,674 | 1,649 | 1,657 | 7,700 | 1,657 |
| 2023-04-20 | 1,664 | 1,670 | 1,660 | 1,667 | 9,500 | 1,667 |
| 2023-04-19 | 1,662 | 1,664 | 1,653 | 1,664 | 4,200 | 1,664 |
| 2023-04-18 | 1,660 | 1,664 | 1,647 | 1,662 | 4,600 | 1,662 |
| 2023-04-17 | 1,659 | 1,660 | 1,632 | 1,660 | 6,900 | 1,660 |
| 2023-04-14 | 1,661 | 1,661 | 1,643 | 1,658 | 7,700 | 1,658 |
| 2023-04-13 | 1,656 | 1,663 | 1,643 | 1,643 | 7,300 | 1,643 |
| 2023-04-12 | 1,656 | 1,662 | 1,647 | 1,655 | 6,300 | 1,655 |
| 2023-04-11 | 1,662 | 1,662 | 1,609 | 1,650 | 9,100 | 1,650 |
| 2023-04-10 | 1,627 | 1,664 | 1,623 | 1,657 | 20,200 | 1,657 |
| 2023-04-07 | 1,583 | 1,615 | 1,583 | 1,607 | 9,600 | 1,607 |
| 2023-04-06 | 1,609 | 1,621 | 1,590 | 1,590 | 8,800 | 1,590 |
| 2023-04-05 | 1,628 | 1,628 | 1,598 | 1,610 | 11,500 | 1,610 |
| 2023-04-04 | 1,653 | 1,659 | 1,635 | 1,637 | 12,500 | 1,637 |
| 2023-04-03 | 1,642 | 1,664 | 1,637 | 1,664 | 14,700 | 1,664 |
| 2023-03-31 | 1,624 | 1,642 | 1,611 | 1,642 | 15,300 | 1,642 |
| 2023-03-30 | 1,581 | 1,619 | 1,581 | 1,614 | 12,200 | 1,614 |
| 2023-03-29 | 1,605 | 1,634 | 1,605 | 1,628 | 13,100 | 1,628 |
| 2023-03-28 | 1,600 | 1,614 | 1,600 | 1,605 | 5,700 | 1,605 |
| 2023-03-27 | 1,608 | 1,611 | 1,597 | 1,610 | 7,500 | 1,610 |
| 2023-03-24 | 1,594 | 1,605 | 1,588 | 1,602 | 9,500 | 1,602 |
| 2023-03-23 | 1,579 | 1,616 | 1,575 | 1,607 | 10,600 | 1,607 |
| 2023-03-22 | 1,561 | 1,594 | 1,561 | 1,594 | 5,400 | 1,594 |
| 2023-03-20 | 1,594 | 1,598 | 1,548 | 1,551 | 15,800 | 1,551 |
| 2023-03-17 | 1,593 | 1,608 | 1,592 | 1,608 | 4,800 | 1,608 |
| 2023-03-16 | 1,578 | 1,598 | 1,576 | 1,593 | 7,600 | 1,593 |
| 2023-03-15 | 1,601 | 1,632 | 1,597 | 1,619 | 6,700 | 1,619 |
| 2023-03-14 | 1,627 | 1,627 | 1,578 | 1,601 | 10,300 | 1,601 |
| 2023-03-13 | 1,599 | 1,643 | 1,582 | 1,635 | 15,900 | 1,635 |
| 2023-03-10 | 1,670 | 1,672 | 1,649 | 1,650 | 12,000 | 1,650 |
| 2023-03-09 | 1,668 | 1,681 | 1,667 | 1,681 | 8,900 | 1,681 |
| 2023-03-08 | 1,641 | 1,668 | 1,630 | 1,668 | 8,700 | 1,668 |
| 2023-03-07 | 1,650 | 1,653 | 1,638 | 1,645 | 4,300 | 1,645 |
| 2023-03-06 | 1,638 | 1,652 | 1,636 | 1,642 | 7,900 | 1,642 |
| 2023-03-03 | 1,591 | 1,635 | 1,588 | 1,627 | 12,800 | 1,627 |
| 2023-03-02 | 1,595 | 1,595 | 1,576 | 1,584 | 5,100 | 1,584 |
| 2023-03-01 | 1,581 | 1,591 | 1,554 | 1,578 | 12,800 | 1,578 |
| 2023-02-28 | 1,624 | 1,624 | 1,595 | 1,597 | 7,800 | 1,597 |
| 2023-02-27 | 1,608 | 1,627 | 1,608 | 1,618 | 8,300 | 1,618 |
| 2023-02-24 | 1,620 | 1,620 | 1,605 | 1,608 | 6,200 | 1,608 |
| 2023-02-22 | 1,583 | 1,615 | 1,581 | 1,612 | 15,600 | 1,612 |
| 2023-02-21 | 1,532 | 1,591 | 1,532 | 1,591 | 13,600 | 1,591 |
| 2023-02-20 | 1,511 | 1,530 | 1,509 | 1,530 | 5,700 | 1,530 |
| 2023-02-17 | 1,506 | 1,517 | 1,502 | 1,510 | 5,200 | 1,510 |
| 2023-02-16 | 1,511 | 1,526 | 1,506 | 1,514 | 4,600 | 1,514 |
| 2023-02-15 | 1,521 | 1,521 | 1,505 | 1,511 | 4,300 | 1,511 |
| 2023-02-14 | 1,521 | 1,537 | 1,512 | 1,520 | 8,600 | 1,520 |
| 2023-02-13 | 1,532 | 1,532 | 1,502 | 1,520 | 4,100 | 1,520 |
| 2023-02-10 | 1,518 | 1,535 | 1,494 | 1,525 | 6,400 | 1,525 |
| 2023-02-09 | 1,497 | 1,535 | 1,497 | 1,511 | 9,200 | 1,511 |
| 2023-02-08 | 1,527 | 1,530 | 1,497 | 1,497 | 5,500 | 1,497 |
| 2023-02-07 | 1,523 | 1,525 | 1,516 | 1,519 | 3,100 | 1,519 |
| 2023-02-06 | 1,530 | 1,545 | 1,510 | 1,517 | 9,900 | 1,517 |
| 2023-02-03 | 1,493 | 1,529 | 1,493 | 1,529 | 2,900 | 1,529 |
| 2023-02-02 | 1,520 | 1,540 | 1,501 | 1,504 | 13,500 | 1,504 |
| 2023-02-01 | 1,522 | 1,528 | 1,509 | 1,520 | 5,400 | 1,520 |
| 2023-01-31 | 1,485 | 1,517 | 1,485 | 1,507 | 6,100 | 1,507 |
| 2023-01-30 | 1,505 | 1,521 | 1,482 | 1,482 | 29,700 | 1,482 |
| 2023-01-27 | 1,493 | 1,496 | 1,488 | 1,496 | 3,600 | 1,496 |
| 2023-01-26 | 1,489 | 1,494 | 1,483 | 1,491 | 6,200 | 1,491 |
| 2023-01-25 | 1,500 | 1,500 | 1,486 | 1,486 | 4,900 | 1,486 |
| 2023-01-24 | 1,480 | 1,515 | 1,480 | 1,494 | 9,200 | 1,494 |
| 2023-01-23 | 1,452 | 1,472 | 1,446 | 1,472 | 5,500 | 1,472 |
| 2023-01-20 | 1,435 | 1,451 | 1,435 | 1,444 | 3,600 | 1,444 |
| 2023-01-19 | 1,427 | 1,444 | 1,423 | 1,423 | 4,600 | 1,423 |
| 2023-01-18 | 1,428 | 1,442 | 1,428 | 1,434 | 4,100 | 1,434 |
| 2023-01-17 | 1,418 | 1,432 | 1,418 | 1,427 | 3,600 | 1,427 |
| 2023-01-16 | 1,430 | 1,443 | 1,415 | 1,415 | 7,300 | 1,415 |
| 2023-01-13 | 1,440 | 1,449 | 1,418 | 1,423 | 9,700 | 1,423 |
| 2023-01-12 | 1,452 | 1,459 | 1,443 | 1,444 | 9,100 | 1,444 |
| 2023-01-11 | 1,462 | 1,468 | 1,454 | 1,458 | 4,700 | 1,458 |
| 2023-01-10 | 1,458 | 1,478 | 1,458 | 1,468 | 4,900 | 1,468 |
| 2023-01-06 | 1,447 | 1,451 | 1,442 | 1,449 | 2,400 | 1,449 |
| 2023-01-05 | 1,445 | 1,450 | 1,438 | 1,444 | 4,600 | 1,444 |
| 2023-01-04 | 1,450 | 1,455 | 1,438 | 1,444 | 3,500 | 1,444 |
分割・併合履歴 ： [2017-09-27]1株→0.1株