9726 KNT-CTホールディングス(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 | 1,270 | 1,288 | 1,255 | 1,284 | 75,500 | 1,284 |
| 2023-12-28 | 1,233 | 1,259 | 1,219 | 1,259 | 43,100 | 1,259 |
| 2023-12-27 | 1,218 | 1,237 | 1,202 | 1,236 | 97,600 | 1,236 |
| 2023-12-26 | 1,232 | 1,238 | 1,217 | 1,220 | 68,500 | 1,220 |
| 2023-12-25 | 1,265 | 1,268 | 1,235 | 1,236 | 41,900 | 1,236 |
| 2023-12-22 | 1,268 | 1,283 | 1,264 | 1,270 | 30,600 | 1,270 |
| 2023-12-21 | 1,273 | 1,274 | 1,263 | 1,267 | 25,700 | 1,267 |
| 2023-12-20 | 1,285 | 1,296 | 1,275 | 1,284 | 55,100 | 1,284 |
| 2023-12-19 | 1,292 | 1,293 | 1,275 | 1,291 | 58,500 | 1,291 |
| 2023-12-18 | 1,265 | 1,291 | 1,260 | 1,289 | 56,900 | 1,289 |
| 2023-12-15 | 1,235 | 1,266 | 1,232 | 1,266 | 38,000 | 1,266 |
| 2023-12-14 | 1,260 | 1,262 | 1,225 | 1,236 | 54,900 | 1,236 |
| 2023-12-13 | 1,239 | 1,259 | 1,239 | 1,251 | 42,500 | 1,251 |
| 2023-12-12 | 1,260 | 1,265 | 1,234 | 1,236 | 40,900 | 1,236 |
| 2023-12-11 | 1,267 | 1,270 | 1,252 | 1,257 | 41,200 | 1,257 |
| 2023-12-08 | 1,240 | 1,264 | 1,233 | 1,249 | 63,500 | 1,249 |
| 2023-12-07 | 1,240 | 1,252 | 1,235 | 1,241 | 37,300 | 1,241 |
| 2023-12-06 | 1,236 | 1,255 | 1,236 | 1,253 | 32,300 | 1,253 |
| 2023-12-05 | 1,241 | 1,258 | 1,237 | 1,237 | 30,500 | 1,237 |
| 2023-12-04 | 1,239 | 1,263 | 1,234 | 1,255 | 37,100 | 1,255 |
| 2023-12-01 | 1,249 | 1,251 | 1,239 | 1,244 | 26,300 | 1,244 |
| 2023-11-30 | 1,243 | 1,245 | 1,226 | 1,245 | 35,000 | 1,245 |
| 2023-11-29 | 1,256 | 1,270 | 1,247 | 1,247 | 38,800 | 1,247 |
| 2023-11-28 | 1,263 | 1,272 | 1,252 | 1,255 | 30,500 | 1,255 |
| 2023-11-27 | 1,255 | 1,264 | 1,236 | 1,261 | 54,700 | 1,261 |
| 2023-11-24 | 1,275 | 1,278 | 1,245 | 1,245 | 55,800 | 1,245 |
| 2023-11-22 | 1,260 | 1,270 | 1,260 | 1,267 | 25,200 | 1,267 |
| 2023-11-21 | 1,266 | 1,278 | 1,259 | 1,272 | 35,300 | 1,272 |
| 2023-11-20 | 1,267 | 1,298 | 1,264 | 1,271 | 99,400 | 1,271 |
| 2023-11-17 | 1,248 | 1,265 | 1,242 | 1,265 | 31,400 | 1,265 |
| 2023-11-16 | 1,265 | 1,272 | 1,245 | 1,250 | 31,200 | 1,250 |
| 2023-11-15 | 1,240 | 1,273 | 1,240 | 1,265 | 83,100 | 1,265 |
| 2023-11-14 | 1,252 | 1,260 | 1,237 | 1,240 | 41,700 | 1,240 |
| 2023-11-13 | 1,268 | 1,273 | 1,231 | 1,252 | 64,900 | 1,252 |
| 2023-11-10 | 1,228 | 1,279 | 1,188 | 1,276 | 146,600 | 1,276 |
| 2023-11-09 | 1,290 | 1,310 | 1,275 | 1,305 | 87,100 | 1,305 |
| 2023-11-08 | 1,285 | 1,301 | 1,272 | 1,291 | 76,500 | 1,291 |
| 2023-11-07 | 1,285 | 1,285 | 1,268 | 1,276 | 49,000 | 1,276 |
| 2023-11-06 | 1,280 | 1,287 | 1,272 | 1,284 | 56,400 | 1,284 |
| 2023-11-02 | 1,268 | 1,273 | 1,261 | 1,265 | 31,500 | 1,265 |
| 2023-11-01 | 1,272 | 1,277 | 1,248 | 1,262 | 36,700 | 1,262 |
| 2023-10-31 | 1,235 | 1,257 | 1,223 | 1,256 | 33,400 | 1,256 |
| 2023-10-30 | 1,257 | 1,260 | 1,228 | 1,235 | 42,200 | 1,235 |
| 2023-10-27 | 1,233 | 1,259 | 1,233 | 1,259 | 31,000 | 1,259 |
| 2023-10-26 | 1,232 | 1,248 | 1,226 | 1,239 | 40,800 | 1,239 |
| 2023-10-25 | 1,275 | 1,279 | 1,249 | 1,255 | 46,900 | 1,255 |
| 2023-10-24 | 1,236 | 1,270 | 1,217 | 1,267 | 81,900 | 1,267 |
| 2023-10-23 | 1,203 | 1,229 | 1,202 | 1,220 | 62,500 | 1,220 |
| 2023-10-20 | 1,221 | 1,226 | 1,202 | 1,211 | 41,100 | 1,211 |
| 2023-10-19 | 1,200 | 1,229 | 1,194 | 1,222 | 50,200 | 1,222 |
| 2023-10-18 | 1,180 | 1,220 | 1,174 | 1,217 | 74,800 | 1,217 |
| 2023-10-17 | 1,171 | 1,191 | 1,168 | 1,180 | 63,000 | 1,180 |
| 2023-10-16 | 1,186 | 1,186 | 1,150 | 1,156 | 88,800 | 1,156 |
| 2023-10-13 | 1,219 | 1,219 | 1,196 | 1,198 | 78,700 | 1,198 |
| 2023-10-12 | 1,227 | 1,228 | 1,203 | 1,227 | 68,800 | 1,227 |
| 2023-10-11 | 1,236 | 1,245 | 1,228 | 1,230 | 57,700 | 1,230 |
| 2023-10-10 | 1,259 | 1,259 | 1,234 | 1,242 | 60,700 | 1,242 |
| 2023-10-06 | 1,251 | 1,265 | 1,251 | 1,262 | 34,400 | 1,262 |
| 2023-10-05 | 1,233 | 1,258 | 1,233 | 1,254 | 49,700 | 1,254 |
| 2023-10-04 | 1,257 | 1,265 | 1,224 | 1,233 | 136,800 | 1,233 |
| 2023-10-03 | 1,303 | 1,309 | 1,281 | 1,285 | 109,000 | 1,285 |
| 2023-10-02 | 1,350 | 1,360 | 1,322 | 1,322 | 63,900 | 1,322 |
| 2023-09-29 | 1,328 | 1,360 | 1,324 | 1,341 | 84,500 | 1,341 |
| 2023-09-28 | 1,323 | 1,323 | 1,296 | 1,308 | 82,500 | 1,308 |
| 2023-09-27 | 1,305 | 1,328 | 1,296 | 1,328 | 67,900 | 1,328 |
| 2023-09-26 | 1,341 | 1,341 | 1,312 | 1,315 | 72,100 | 1,315 |
| 2023-09-25 | 1,323 | 1,337 | 1,313 | 1,337 | 61,900 | 1,337 |
| 2023-09-22 | 1,300 | 1,336 | 1,292 | 1,322 | 106,600 | 1,322 |
| 2023-09-21 | 1,334 | 1,344 | 1,303 | 1,305 | 117,600 | 1,305 |
| 2023-09-20 | 1,360 | 1,369 | 1,334 | 1,337 | 137,000 | 1,337 |
| 2023-09-19 | 1,382 | 1,382 | 1,351 | 1,364 | 106,400 | 1,364 |
| 2023-09-15 | 1,385 | 1,392 | 1,375 | 1,381 | 80,700 | 1,381 |
| 2023-09-14 | 1,405 | 1,411 | 1,373 | 1,378 | 94,800 | 1,378 |
| 2023-09-13 | 1,397 | 1,417 | 1,388 | 1,405 | 59,200 | 1,405 |
| 2023-09-12 | 1,413 | 1,426 | 1,391 | 1,402 | 87,200 | 1,402 |
| 2023-09-11 | 1,434 | 1,440 | 1,398 | 1,405 | 84,400 | 1,405 |
| 2023-09-08 | 1,440 | 1,457 | 1,420 | 1,433 | 97,700 | 1,433 |
| 2023-09-07 | 1,475 | 1,480 | 1,448 | 1,450 | 79,100 | 1,450 |
| 2023-09-06 | 1,490 | 1,496 | 1,476 | 1,477 | 60,800 | 1,477 |
| 2023-09-05 | 1,494 | 1,503 | 1,486 | 1,497 | 55,300 | 1,497 |
| 2023-09-04 | 1,514 | 1,522 | 1,488 | 1,494 | 51,000 | 1,494 |
| 2023-09-01 | 1,490 | 1,510 | 1,485 | 1,508 | 36,600 | 1,508 |
| 2023-08-31 | 1,500 | 1,515 | 1,487 | 1,501 | 57,900 | 1,501 |
| 2023-08-30 | 1,529 | 1,529 | 1,496 | 1,499 | 59,500 | 1,499 |
| 2023-08-29 | 1,517 | 1,532 | 1,517 | 1,518 | 37,600 | 1,518 |
| 2023-08-28 | 1,527 | 1,530 | 1,486 | 1,503 | 59,700 | 1,503 |
| 2023-08-25 | 1,518 | 1,539 | 1,512 | 1,525 | 39,100 | 1,525 |
| 2023-08-24 | 1,485 | 1,531 | 1,485 | 1,531 | 90,700 | 1,531 |
| 2023-08-23 | 1,468 | 1,487 | 1,455 | 1,487 | 41,300 | 1,487 |
| 2023-08-22 | 1,495 | 1,495 | 1,468 | 1,480 | 36,100 | 1,480 |
| 2023-08-21 | 1,460 | 1,488 | 1,460 | 1,479 | 45,800 | 1,479 |
| 2023-08-18 | 1,478 | 1,482 | 1,456 | 1,473 | 48,900 | 1,473 |
| 2023-08-17 | 1,528 | 1,538 | 1,488 | 1,508 | 84,500 | 1,508 |
| 2023-08-16 | 1,542 | 1,559 | 1,524 | 1,535 | 60,200 | 1,535 |
| 2023-08-15 | 1,559 | 1,574 | 1,530 | 1,551 | 119,200 | 1,551 |
| 2023-08-14 | 1,605 | 1,618 | 1,554 | 1,561 | 175,200 | 1,561 |
| 2023-08-10 | 1,470 | 1,607 | 1,470 | 1,603 | 776,200 | 1,603 |
| 2023-08-09 | 1,394 | 1,417 | 1,388 | 1,394 | 100,300 | 1,394 |
| 2023-08-08 | 1,399 | 1,412 | 1,389 | 1,394 | 92,400 | 1,394 |
| 2023-08-07 | 1,388 | 1,399 | 1,374 | 1,399 | 71,600 | 1,399 |
| 2023-08-04 | 1,380 | 1,390 | 1,372 | 1,387 | 55,500 | 1,387 |
| 2023-08-03 | 1,400 | 1,401 | 1,376 | 1,385 | 109,200 | 1,385 |
| 2023-08-02 | 1,426 | 1,426 | 1,403 | 1,404 | 52,100 | 1,404 |
| 2023-08-01 | 1,448 | 1,448 | 1,426 | 1,432 | 65,200 | 1,432 |
| 2023-07-31 | 1,432 | 1,451 | 1,432 | 1,437 | 77,000 | 1,437 |
| 2023-07-28 | 1,405 | 1,427 | 1,399 | 1,426 | 71,000 | 1,426 |
| 2023-07-27 | 1,400 | 1,420 | 1,400 | 1,420 | 43,600 | 1,420 |
| 2023-07-26 | 1,416 | 1,416 | 1,386 | 1,403 | 67,500 | 1,403 |
| 2023-07-25 | 1,432 | 1,441 | 1,415 | 1,417 | 58,600 | 1,417 |
| 2023-07-24 | 1,435 | 1,444 | 1,426 | 1,430 | 43,800 | 1,430 |
| 2023-07-21 | 1,435 | 1,438 | 1,423 | 1,424 | 50,900 | 1,424 |
| 2023-07-20 | 1,443 | 1,453 | 1,434 | 1,442 | 58,200 | 1,442 |
| 2023-07-19 | 1,432 | 1,450 | 1,429 | 1,439 | 58,000 | 1,439 |
| 2023-07-18 | 1,435 | 1,443 | 1,422 | 1,426 | 54,200 | 1,426 |
| 2023-07-14 | 1,447 | 1,457 | 1,429 | 1,435 | 74,400 | 1,435 |
| 2023-07-13 | 1,444 | 1,445 | 1,426 | 1,445 | 57,900 | 1,445 |
| 2023-07-12 | 1,452 | 1,463 | 1,442 | 1,444 | 64,900 | 1,444 |
| 2023-07-11 | 1,452 | 1,471 | 1,452 | 1,458 | 77,600 | 1,458 |
| 2023-07-10 | 1,428 | 1,453 | 1,423 | 1,446 | 68,900 | 1,446 |
| 2023-07-07 | 1,439 | 1,440 | 1,416 | 1,426 | 81,700 | 1,426 |
| 2023-07-06 | 1,434 | 1,446 | 1,430 | 1,440 | 67,900 | 1,440 |
| 2023-07-05 | 1,457 | 1,459 | 1,439 | 1,443 | 54,400 | 1,443 |
| 2023-07-04 | 1,450 | 1,463 | 1,447 | 1,457 | 52,800 | 1,457 |
| 2023-07-03 | 1,443 | 1,460 | 1,443 | 1,450 | 60,300 | 1,450 |
| 2023-06-30 | 1,450 | 1,456 | 1,434 | 1,438 | 60,000 | 1,438 |
| 2023-06-29 | 1,455 | 1,473 | 1,446 | 1,456 | 79,800 | 1,456 |
| 2023-06-28 | 1,435 | 1,459 | 1,424 | 1,452 | 86,900 | 1,452 |
| 2023-06-27 | 1,425 | 1,429 | 1,402 | 1,419 | 67,200 | 1,419 |
| 2023-06-26 | 1,447 | 1,450 | 1,425 | 1,428 | 73,100 | 1,428 |
| 2023-06-23 | 1,473 | 1,487 | 1,440 | 1,448 | 129,200 | 1,448 |
| 2023-06-22 | 1,466 | 1,496 | 1,460 | 1,471 | 141,400 | 1,471 |
| 2023-06-21 | 1,455 | 1,468 | 1,452 | 1,461 | 89,300 | 1,461 |
| 2023-06-20 | 1,436 | 1,453 | 1,425 | 1,451 | 89,000 | 1,451 |
| 2023-06-19 | 1,425 | 1,446 | 1,418 | 1,443 | 116,600 | 1,443 |
| 2023-06-16 | 1,371 | 1,412 | 1,369 | 1,411 | 185,900 | 1,411 |
| 2023-06-15 | 1,381 | 1,384 | 1,367 | 1,371 | 103,700 | 1,371 |
| 2023-06-14 | 1,393 | 1,398 | 1,380 | 1,382 | 90,900 | 1,382 |
| 2023-06-13 | 1,368 | 1,394 | 1,365 | 1,386 | 87,300 | 1,386 |
| 2023-06-12 | 1,376 | 1,378 | 1,360 | 1,366 | 89,000 | 1,366 |
| 2023-06-09 | 1,363 | 1,373 | 1,356 | 1,361 | 75,700 | 1,361 |
| 2023-06-08 | 1,370 | 1,379 | 1,347 | 1,348 | 135,400 | 1,348 |
| 2023-06-07 | 1,385 | 1,390 | 1,361 | 1,370 | 158,100 | 1,370 |
| 2023-06-06 | 1,415 | 1,420 | 1,387 | 1,390 | 122,900 | 1,390 |
| 2023-06-05 | 1,414 | 1,432 | 1,401 | 1,411 | 170,800 | 1,411 |
| 2023-06-02 | 1,378 | 1,387 | 1,329 | 1,384 | 409,800 | 1,384 |
| 2023-06-01 | 1,393 | 1,438 | 1,388 | 1,403 | 265,800 | 1,403 |
| 2023-05-31 | 1,397 | 1,404 | 1,376 | 1,393 | 107,100 | 1,393 |
| 2023-05-30 | 1,419 | 1,419 | 1,381 | 1,397 | 136,300 | 1,397 |
| 2023-05-29 | 1,430 | 1,431 | 1,402 | 1,419 | 85,900 | 1,419 |
| 2023-05-26 | 1,416 | 1,434 | 1,410 | 1,419 | 77,600 | 1,419 |
| 2023-05-25 | 1,443 | 1,454 | 1,406 | 1,420 | 165,100 | 1,420 |
| 2023-05-24 | 1,485 | 1,486 | 1,427 | 1,438 | 171,700 | 1,438 |
| 2023-05-23 | 1,511 | 1,516 | 1,485 | 1,491 | 148,300 | 1,491 |
| 2023-05-22 | 1,520 | 1,526 | 1,507 | 1,515 | 49,200 | 1,515 |
| 2023-05-19 | 1,517 | 1,517 | 1,502 | 1,511 | 64,800 | 1,511 |
| 2023-05-18 | 1,558 | 1,564 | 1,513 | 1,515 | 104,000 | 1,515 |
| 2023-05-17 | 1,528 | 1,558 | 1,522 | 1,543 | 108,500 | 1,543 |
| 2023-05-16 | 1,513 | 1,546 | 1,506 | 1,528 | 118,500 | 1,528 |
| 2023-05-15 | 1,532 | 1,532 | 1,505 | 1,513 | 97,300 | 1,513 |
| 2023-05-12 | 1,510 | 1,548 | 1,477 | 1,546 | 151,000 | 1,546 |
| 2023-05-11 | 1,541 | 1,543 | 1,518 | 1,526 | 124,300 | 1,526 |
| 2023-05-10 | 1,585 | 1,589 | 1,545 | 1,547 | 142,800 | 1,547 |
| 2023-05-09 | 1,600 | 1,609 | 1,587 | 1,593 | 98,800 | 1,593 |
| 2023-05-08 | 1,562 | 1,610 | 1,561 | 1,586 | 148,800 | 1,586 |
| 2023-05-02 | 1,596 | 1,608 | 1,584 | 1,606 | 96,700 | 1,606 |
| 2023-05-01 | 1,578 | 1,624 | 1,578 | 1,597 | 166,200 | 1,597 |
| 2023-04-28 | 1,558 | 1,567 | 1,542 | 1,567 | 78,600 | 1,567 |
| 2023-04-27 | 1,545 | 1,548 | 1,517 | 1,541 | 194,600 | 1,541 |
| 2023-04-26 | 1,585 | 1,588 | 1,553 | 1,561 | 151,100 | 1,561 |
| 2023-04-25 | 1,619 | 1,628 | 1,593 | 1,599 | 119,200 | 1,599 |
| 2023-04-24 | 1,609 | 1,639 | 1,606 | 1,623 | 112,000 | 1,623 |
| 2023-04-21 | 1,622 | 1,622 | 1,601 | 1,610 | 89,700 | 1,610 |
| 2023-04-20 | 1,657 | 1,662 | 1,620 | 1,622 | 78,300 | 1,622 |
| 2023-04-19 | 1,628 | 1,655 | 1,623 | 1,655 | 79,900 | 1,655 |
| 2023-04-18 | 1,638 | 1,639 | 1,622 | 1,632 | 60,800 | 1,632 |
| 2023-04-17 | 1,602 | 1,657 | 1,602 | 1,638 | 83,000 | 1,638 |
| 2023-04-14 | 1,641 | 1,653 | 1,602 | 1,606 | 81,800 | 1,606 |
| 2023-04-13 | 1,582 | 1,641 | 1,579 | 1,637 | 113,700 | 1,637 |
| 2023-04-12 | 1,626 | 1,635 | 1,566 | 1,608 | 204,000 | 1,608 |
| 2023-04-11 | 1,645 | 1,647 | 1,613 | 1,630 | 72,100 | 1,630 |
| 2023-04-10 | 1,610 | 1,637 | 1,605 | 1,630 | 68,800 | 1,630 |
| 2023-04-07 | 1,616 | 1,625 | 1,601 | 1,607 | 61,800 | 1,607 |
| 2023-04-06 | 1,603 | 1,616 | 1,590 | 1,594 | 62,400 | 1,594 |
| 2023-04-05 | 1,650 | 1,655 | 1,620 | 1,620 | 69,500 | 1,620 |
| 2023-04-04 | 1,675 | 1,682 | 1,657 | 1,663 | 52,600 | 1,663 |
| 2023-04-03 | 1,690 | 1,707 | 1,666 | 1,672 | 47,200 | 1,672 |
| 2023-03-31 | 1,700 | 1,707 | 1,663 | 1,684 | 60,700 | 1,684 |
| 2023-03-30 | 1,664 | 1,686 | 1,653 | 1,686 | 53,600 | 1,686 |
| 2023-03-29 | 1,635 | 1,656 | 1,621 | 1,648 | 68,600 | 1,648 |
| 2023-03-28 | 1,648 | 1,648 | 1,610 | 1,621 | 48,400 | 1,621 |
| 2023-03-27 | 1,638 | 1,657 | 1,630 | 1,642 | 85,400 | 1,642 |
| 2023-03-24 | 1,641 | 1,655 | 1,621 | 1,650 | 38,400 | 1,650 |
| 2023-03-23 | 1,601 | 1,652 | 1,587 | 1,650 | 60,500 | 1,650 |
| 2023-03-22 | 1,634 | 1,640 | 1,607 | 1,614 | 65,200 | 1,614 |
| 2023-03-20 | 1,638 | 1,645 | 1,601 | 1,602 | 74,700 | 1,602 |
| 2023-03-17 | 1,634 | 1,663 | 1,627 | 1,657 | 61,000 | 1,657 |
| 2023-03-16 | 1,628 | 1,637 | 1,600 | 1,613 | 138,500 | 1,613 |
| 2023-03-15 | 1,679 | 1,689 | 1,658 | 1,675 | 61,600 | 1,675 |
| 2023-03-14 | 1,702 | 1,703 | 1,648 | 1,653 | 129,800 | 1,653 |
| 2023-03-13 | 1,700 | 1,726 | 1,687 | 1,726 | 91,900 | 1,726 |
| 2023-03-10 | 1,758 | 1,776 | 1,722 | 1,725 | 137,600 | 1,725 |
| 2023-03-09 | 1,777 | 1,816 | 1,770 | 1,785 | 169,300 | 1,785 |
| 2023-03-08 | 1,768 | 1,770 | 1,745 | 1,770 | 62,200 | 1,770 |
| 2023-03-07 | 1,730 | 1,779 | 1,726 | 1,771 | 129,100 | 1,771 |
| 2023-03-06 | 1,730 | 1,749 | 1,724 | 1,733 | 88,000 | 1,733 |
| 2023-03-03 | 1,720 | 1,739 | 1,717 | 1,721 | 57,100 | 1,721 |
| 2023-03-02 | 1,721 | 1,728 | 1,707 | 1,712 | 48,100 | 1,712 |
| 2023-03-01 | 1,710 | 1,721 | 1,702 | 1,707 | 80,300 | 1,707 |
| 2023-02-28 | 1,694 | 1,760 | 1,694 | 1,726 | 223,100 | 1,726 |
| 2023-02-27 | 1,675 | 1,689 | 1,665 | 1,679 | 72,500 | 1,679 |
| 2023-02-24 | 1,689 | 1,690 | 1,644 | 1,674 | 120,300 | 1,674 |
| 2023-02-22 | 1,697 | 1,703 | 1,680 | 1,698 | 78,900 | 1,698 |
| 2023-02-21 | 1,749 | 1,750 | 1,713 | 1,713 | 85,700 | 1,713 |
| 2023-02-20 | 1,742 | 1,750 | 1,703 | 1,713 | 91,500 | 1,713 |
| 2023-02-17 | 1,750 | 1,778 | 1,713 | 1,737 | 135,700 | 1,737 |
| 2023-02-16 | 1,674 | 1,793 | 1,668 | 1,779 | 464,600 | 1,779 |
| 2023-02-15 | 1,639 | 1,662 | 1,622 | 1,645 | 113,700 | 1,645 |
| 2023-02-14 | 1,668 | 1,675 | 1,619 | 1,629 | 132,300 | 1,629 |
| 2023-02-13 | 1,655 | 1,690 | 1,603 | 1,661 | 237,600 | 1,661 |
| 2023-02-10 | 1,783 | 1,792 | 1,590 | 1,655 | 787,700 | 1,655 |
| 2023-02-09 | 1,726 | 1,770 | 1,708 | 1,743 | 222,800 | 1,743 |
| 2023-02-08 | 1,706 | 1,727 | 1,683 | 1,719 | 35,700 | 1,719 |
| 2023-02-07 | 1,730 | 1,745 | 1,689 | 1,707 | 88,300 | 1,707 |
| 2023-02-06 | 1,712 | 1,737 | 1,700 | 1,722 | 92,100 | 1,722 |
| 2023-02-03 | 1,680 | 1,712 | 1,661 | 1,697 | 100,600 | 1,697 |
| 2023-02-02 | 1,699 | 1,699 | 1,671 | 1,671 | 30,900 | 1,671 |
| 2023-02-01 | 1,691 | 1,710 | 1,688 | 1,699 | 33,800 | 1,699 |
| 2023-01-31 | 1,694 | 1,710 | 1,676 | 1,691 | 35,400 | 1,691 |
| 2023-01-30 | 1,699 | 1,734 | 1,689 | 1,700 | 71,300 | 1,700 |
| 2023-01-27 | 1,696 | 1,699 | 1,675 | 1,689 | 29,200 | 1,689 |
| 2023-01-26 | 1,684 | 1,692 | 1,671 | 1,691 | 45,500 | 1,691 |
| 2023-01-25 | 1,674 | 1,710 | 1,665 | 1,685 | 36,400 | 1,685 |
| 2023-01-24 | 1,703 | 1,703 | 1,665 | 1,678 | 42,900 | 1,678 |
| 2023-01-23 | 1,709 | 1,712 | 1,651 | 1,674 | 83,800 | 1,674 |
| 2023-01-20 | 1,620 | 1,710 | 1,615 | 1,705 | 113,300 | 1,705 |
| 2023-01-19 | 1,597 | 1,623 | 1,591 | 1,615 | 33,800 | 1,615 |
| 2023-01-18 | 1,590 | 1,603 | 1,571 | 1,602 | 42,100 | 1,602 |
| 2023-01-17 | 1,549 | 1,588 | 1,549 | 1,585 | 34,700 | 1,585 |
| 2023-01-16 | 1,571 | 1,578 | 1,547 | 1,550 | 67,700 | 1,550 |
| 2023-01-13 | 1,607 | 1,610 | 1,573 | 1,577 | 43,900 | 1,577 |
| 2023-01-12 | 1,628 | 1,628 | 1,585 | 1,596 | 65,000 | 1,596 |
| 2023-01-11 | 1,655 | 1,660 | 1,615 | 1,628 | 35,700 | 1,628 |
| 2023-01-10 | 1,651 | 1,689 | 1,648 | 1,648 | 53,900 | 1,648 |
| 2023-01-06 | 1,598 | 1,646 | 1,598 | 1,644 | 42,800 | 1,644 |
| 2023-01-05 | 1,635 | 1,635 | 1,592 | 1,609 | 39,700 | 1,609 |
| 2023-01-04 | 1,683 | 1,683 | 1,628 | 1,631 | 45,100 | 1,631 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.186株