9856 (株)ケーユーホールディングス 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 | 1,096 | 1,109 | 1,096 | 1,108 | 56,200 | 1,108 |
| 2023-12-28 | 1,073 | 1,096 | 1,072 | 1,096 | 50,800 | 1,096 |
| 2023-12-27 | 1,067 | 1,077 | 1,061 | 1,077 | 59,200 | 1,077 |
| 2023-12-26 | 1,052 | 1,069 | 1,052 | 1,067 | 80,900 | 1,067 |
| 2023-12-25 | 1,073 | 1,073 | 1,049 | 1,050 | 295,700 | 1,050 |
| 2023-12-22 | 1,069 | 1,073 | 1,065 | 1,069 | 62,100 | 1,069 |
| 2023-12-21 | 1,075 | 1,079 | 1,066 | 1,067 | 79,800 | 1,067 |
| 2023-12-20 | 1,080 | 1,080 | 1,072 | 1,073 | 70,200 | 1,073 |
| 2023-12-19 | 1,070 | 1,075 | 1,060 | 1,071 | 91,400 | 1,071 |
| 2023-12-18 | 1,068 | 1,069 | 1,059 | 1,069 | 70,300 | 1,069 |
| 2023-12-15 | 1,060 | 1,077 | 1,058 | 1,071 | 80,100 | 1,071 |
| 2023-12-14 | 1,067 | 1,073 | 1,059 | 1,065 | 98,300 | 1,065 |
| 2023-12-13 | 1,079 | 1,080 | 1,073 | 1,079 | 40,000 | 1,079 |
| 2023-12-12 | 1,095 | 1,095 | 1,071 | 1,073 | 91,000 | 1,073 |
| 2023-12-11 | 1,077 | 1,097 | 1,069 | 1,094 | 166,200 | 1,094 |
| 2023-12-08 | 1,080 | 1,080 | 1,055 | 1,058 | 163,500 | 1,058 |
| 2023-12-07 | 1,124 | 1,124 | 1,089 | 1,090 | 119,700 | 1,090 |
| 2023-12-06 | 1,117 | 1,132 | 1,112 | 1,131 | 68,200 | 1,131 |
| 2023-12-05 | 1,115 | 1,129 | 1,115 | 1,116 | 50,300 | 1,116 |
| 2023-12-04 | 1,116 | 1,120 | 1,096 | 1,113 | 109,100 | 1,113 |
| 2023-12-01 | 1,139 | 1,140 | 1,115 | 1,120 | 45,300 | 1,120 |
| 2023-11-30 | 1,130 | 1,131 | 1,119 | 1,126 | 28,300 | 1,126 |
| 2023-11-29 | 1,128 | 1,134 | 1,126 | 1,127 | 32,600 | 1,127 |
| 2023-11-28 | 1,131 | 1,137 | 1,127 | 1,128 | 35,700 | 1,128 |
| 2023-11-27 | 1,148 | 1,148 | 1,131 | 1,131 | 38,600 | 1,131 |
| 2023-11-24 | 1,136 | 1,153 | 1,135 | 1,151 | 29,700 | 1,151 |
| 2023-11-22 | 1,133 | 1,145 | 1,130 | 1,136 | 26,500 | 1,136 |
| 2023-11-21 | 1,124 | 1,139 | 1,116 | 1,133 | 43,100 | 1,133 |
| 2023-11-20 | 1,130 | 1,137 | 1,124 | 1,124 | 37,700 | 1,124 |
| 2023-11-17 | 1,124 | 1,131 | 1,121 | 1,130 | 30,700 | 1,130 |
| 2023-11-16 | 1,126 | 1,136 | 1,122 | 1,124 | 34,500 | 1,124 |
| 2023-11-15 | 1,134 | 1,137 | 1,128 | 1,132 | 25,100 | 1,132 |
| 2023-11-14 | 1,137 | 1,141 | 1,126 | 1,129 | 41,000 | 1,129 |
| 2023-11-13 | 1,141 | 1,141 | 1,125 | 1,130 | 44,600 | 1,130 |
| 2023-11-10 | 1,120 | 1,125 | 1,104 | 1,125 | 67,600 | 1,125 |
| 2023-11-09 | 1,102 | 1,122 | 1,102 | 1,120 | 32,900 | 1,120 |
| 2023-11-08 | 1,105 | 1,123 | 1,098 | 1,103 | 94,400 | 1,103 |
| 2023-11-07 | 1,119 | 1,119 | 1,102 | 1,105 | 42,100 | 1,105 |
| 2023-11-06 | 1,114 | 1,120 | 1,106 | 1,112 | 48,900 | 1,112 |
| 2023-11-02 | 1,115 | 1,116 | 1,090 | 1,098 | 33,700 | 1,098 |
| 2023-11-01 | 1,106 | 1,113 | 1,095 | 1,108 | 54,000 | 1,108 |
| 2023-10-31 | 1,078 | 1,097 | 1,070 | 1,097 | 72,200 | 1,097 |
| 2023-10-30 | 1,099 | 1,099 | 1,067 | 1,075 | 286,200 | 1,075 |
| 2023-10-27 | 1,082 | 1,106 | 1,082 | 1,100 | 70,700 | 1,100 |
| 2023-10-26 | 1,076 | 1,088 | 1,073 | 1,079 | 55,400 | 1,079 |
| 2023-10-25 | 1,086 | 1,102 | 1,084 | 1,087 | 60,200 | 1,087 |
| 2023-10-24 | 1,088 | 1,090 | 1,064 | 1,084 | 72,200 | 1,084 |
| 2023-10-23 | 1,101 | 1,104 | 1,084 | 1,086 | 59,700 | 1,086 |
| 2023-10-20 | 1,101 | 1,116 | 1,098 | 1,108 | 34,100 | 1,108 |
| 2023-10-19 | 1,100 | 1,117 | 1,097 | 1,115 | 54,200 | 1,115 |
| 2023-10-18 | 1,122 | 1,123 | 1,091 | 1,120 | 58,900 | 1,120 |
| 2023-10-17 | 1,140 | 1,140 | 1,113 | 1,123 | 50,000 | 1,123 |
| 2023-10-16 | 1,132 | 1,140 | 1,121 | 1,127 | 48,000 | 1,127 |
| 2023-10-13 | 1,152 | 1,153 | 1,131 | 1,136 | 52,400 | 1,136 |
| 2023-10-12 | 1,165 | 1,167 | 1,155 | 1,161 | 30,700 | 1,161 |
| 2023-10-11 | 1,172 | 1,173 | 1,155 | 1,165 | 32,000 | 1,165 |
| 2023-10-10 | 1,182 | 1,185 | 1,168 | 1,172 | 43,700 | 1,172 |
| 2023-10-06 | 1,162 | 1,177 | 1,153 | 1,168 | 25,500 | 1,168 |
| 2023-10-05 | 1,144 | 1,165 | 1,142 | 1,162 | 35,700 | 1,162 |
| 2023-10-04 | 1,130 | 1,155 | 1,115 | 1,130 | 87,900 | 1,130 |
| 2023-10-03 | 1,174 | 1,174 | 1,142 | 1,143 | 76,700 | 1,143 |
| 2023-10-02 | 1,197 | 1,214 | 1,174 | 1,176 | 30,300 | 1,176 |
| 2023-09-29 | 1,200 | 1,206 | 1,183 | 1,189 | 40,400 | 1,189 |
| 2023-09-28 | 1,205 | 1,214 | 1,186 | 1,200 | 60,300 | 1,200 |
| 2023-09-27 | 1,222 | 1,240 | 1,214 | 1,240 | 43,500 | 1,240 |
| 2023-09-26 | 1,246 | 1,246 | 1,226 | 1,234 | 29,600 | 1,234 |
| 2023-09-25 | 1,250 | 1,253 | 1,239 | 1,246 | 19,900 | 1,246 |
| 2023-09-22 | 1,227 | 1,248 | 1,220 | 1,237 | 34,600 | 1,237 |
| 2023-09-21 | 1,246 | 1,253 | 1,241 | 1,241 | 26,300 | 1,241 |
| 2023-09-20 | 1,274 | 1,274 | 1,241 | 1,241 | 40,400 | 1,241 |
| 2023-09-19 | 1,275 | 1,286 | 1,258 | 1,271 | 57,800 | 1,271 |
| 2023-09-15 | 1,244 | 1,269 | 1,239 | 1,263 | 69,000 | 1,263 |
| 2023-09-14 | 1,223 | 1,237 | 1,221 | 1,237 | 33,800 | 1,237 |
| 2023-09-13 | 1,222 | 1,227 | 1,214 | 1,221 | 45,300 | 1,221 |
| 2023-09-12 | 1,213 | 1,224 | 1,213 | 1,222 | 20,200 | 1,222 |
| 2023-09-11 | 1,202 | 1,210 | 1,200 | 1,206 | 20,900 | 1,206 |
| 2023-09-08 | 1,230 | 1,232 | 1,197 | 1,202 | 60,100 | 1,202 |
| 2023-09-07 | 1,244 | 1,278 | 1,239 | 1,249 | 69,000 | 1,249 |
| 2023-09-06 | 1,251 | 1,253 | 1,235 | 1,244 | 33,000 | 1,244 |
| 2023-09-05 | 1,239 | 1,253 | 1,233 | 1,251 | 31,500 | 1,251 |
| 2023-09-04 | 1,230 | 1,241 | 1,226 | 1,239 | 27,400 | 1,239 |
| 2023-09-01 | 1,204 | 1,228 | 1,204 | 1,227 | 29,800 | 1,227 |
| 2023-08-31 | 1,208 | 1,220 | 1,204 | 1,204 | 33,000 | 1,204 |
| 2023-08-30 | 1,200 | 1,204 | 1,193 | 1,199 | 19,500 | 1,199 |
| 2023-08-29 | 1,200 | 1,204 | 1,194 | 1,198 | 14,100 | 1,198 |
| 2023-08-28 | 1,180 | 1,200 | 1,180 | 1,200 | 16,700 | 1,200 |
| 2023-08-25 | 1,166 | 1,188 | 1,161 | 1,178 | 25,100 | 1,178 |
| 2023-08-24 | 1,168 | 1,180 | 1,162 | 1,175 | 15,500 | 1,175 |
| 2023-08-23 | 1,156 | 1,174 | 1,155 | 1,173 | 28,700 | 1,173 |
| 2023-08-22 | 1,163 | 1,176 | 1,162 | 1,176 | 17,400 | 1,176 |
| 2023-08-21 | 1,152 | 1,171 | 1,152 | 1,161 | 22,800 | 1,161 |
| 2023-08-18 | 1,156 | 1,156 | 1,139 | 1,153 | 36,200 | 1,153 |
| 2023-08-17 | 1,163 | 1,163 | 1,134 | 1,153 | 29,000 | 1,153 |
| 2023-08-16 | 1,165 | 1,172 | 1,154 | 1,162 | 30,000 | 1,162 |
| 2023-08-15 | 1,169 | 1,177 | 1,161 | 1,165 | 47,900 | 1,165 |
| 2023-08-14 | 1,194 | 1,210 | 1,175 | 1,178 | 50,500 | 1,178 |
| 2023-08-10 | 1,179 | 1,179 | 1,152 | 1,164 | 49,300 | 1,164 |
| 2023-08-09 | 1,193 | 1,194 | 1,181 | 1,182 | 38,600 | 1,182 |
| 2023-08-08 | 1,188 | 1,209 | 1,188 | 1,204 | 17,300 | 1,204 |
| 2023-08-07 | 1,181 | 1,189 | 1,177 | 1,188 | 20,900 | 1,188 |
| 2023-08-04 | 1,189 | 1,202 | 1,183 | 1,193 | 23,400 | 1,193 |
| 2023-08-03 | 1,204 | 1,204 | 1,180 | 1,189 | 38,600 | 1,189 |
| 2023-08-02 | 1,213 | 1,219 | 1,204 | 1,206 | 16,300 | 1,206 |
| 2023-08-01 | 1,245 | 1,245 | 1,215 | 1,215 | 18,200 | 1,215 |
| 2023-07-31 | 1,246 | 1,248 | 1,229 | 1,235 | 31,400 | 1,235 |
| 2023-07-28 | 1,223 | 1,239 | 1,205 | 1,238 | 42,300 | 1,238 |
| 2023-07-27 | 1,228 | 1,229 | 1,217 | 1,223 | 19,100 | 1,223 |
| 2023-07-26 | 1,220 | 1,226 | 1,212 | 1,221 | 22,200 | 1,221 |
| 2023-07-25 | 1,222 | 1,222 | 1,208 | 1,216 | 36,400 | 1,216 |
| 2023-07-24 | 1,202 | 1,212 | 1,202 | 1,212 | 21,400 | 1,212 |
| 2023-07-21 | 1,204 | 1,207 | 1,192 | 1,192 | 17,800 | 1,192 |
| 2023-07-20 | 1,209 | 1,216 | 1,198 | 1,206 | 19,900 | 1,206 |
| 2023-07-19 | 1,195 | 1,206 | 1,177 | 1,199 | 20,700 | 1,199 |
| 2023-07-18 | 1,180 | 1,192 | 1,177 | 1,181 | 16,600 | 1,181 |
| 2023-07-14 | 1,183 | 1,188 | 1,169 | 1,178 | 18,000 | 1,178 |
| 2023-07-13 | 1,190 | 1,196 | 1,175 | 1,183 | 25,500 | 1,183 |
| 2023-07-12 | 1,202 | 1,205 | 1,183 | 1,185 | 21,300 | 1,185 |
| 2023-07-11 | 1,200 | 1,209 | 1,199 | 1,200 | 23,800 | 1,200 |
| 2023-07-10 | 1,205 | 1,209 | 1,195 | 1,200 | 33,500 | 1,200 |
| 2023-07-07 | 1,215 | 1,215 | 1,189 | 1,195 | 43,600 | 1,195 |
| 2023-07-06 | 1,225 | 1,229 | 1,217 | 1,218 | 34,200 | 1,218 |
| 2023-07-05 | 1,234 | 1,243 | 1,223 | 1,229 | 29,700 | 1,229 |
| 2023-07-04 | 1,256 | 1,256 | 1,238 | 1,241 | 29,400 | 1,241 |
| 2023-07-03 | 1,270 | 1,280 | 1,256 | 1,256 | 16,700 | 1,256 |
| 2023-06-30 | 1,289 | 1,289 | 1,248 | 1,253 | 24,300 | 1,253 |
| 2023-06-29 | 1,286 | 1,305 | 1,286 | 1,294 | 16,700 | 1,294 |
| 2023-06-28 | 1,269 | 1,289 | 1,269 | 1,286 | 11,800 | 1,286 |
| 2023-06-27 | 1,259 | 1,267 | 1,254 | 1,256 | 12,000 | 1,256 |
| 2023-06-26 | 1,257 | 1,268 | 1,245 | 1,259 | 15,700 | 1,259 |
| 2023-06-23 | 1,279 | 1,285 | 1,253 | 1,257 | 14,500 | 1,257 |
| 2023-06-22 | 1,294 | 1,300 | 1,277 | 1,278 | 10,900 | 1,278 |
| 2023-06-21 | 1,280 | 1,298 | 1,277 | 1,294 | 12,500 | 1,294 |
| 2023-06-20 | 1,278 | 1,283 | 1,274 | 1,280 | 16,900 | 1,280 |
| 2023-06-19 | 1,277 | 1,288 | 1,263 | 1,288 | 16,400 | 1,288 |
| 2023-06-16 | 1,276 | 1,284 | 1,271 | 1,274 | 12,800 | 1,274 |
| 2023-06-15 | 1,286 | 1,296 | 1,273 | 1,276 | 17,100 | 1,276 |
| 2023-06-14 | 1,277 | 1,295 | 1,269 | 1,288 | 39,300 | 1,288 |
| 2023-06-13 | 1,266 | 1,273 | 1,257 | 1,257 | 22,600 | 1,257 |
| 2023-06-12 | 1,266 | 1,266 | 1,246 | 1,264 | 33,400 | 1,264 |
| 2023-06-09 | 1,245 | 1,265 | 1,245 | 1,249 | 35,200 | 1,249 |
| 2023-06-08 | 1,246 | 1,258 | 1,230 | 1,234 | 19,100 | 1,234 |
| 2023-06-07 | 1,250 | 1,271 | 1,244 | 1,246 | 30,800 | 1,246 |
| 2023-06-06 | 1,251 | 1,264 | 1,234 | 1,250 | 18,300 | 1,250 |
| 2023-06-05 | 1,255 | 1,268 | 1,230 | 1,259 | 26,800 | 1,259 |
| 2023-06-02 | 1,210 | 1,230 | 1,210 | 1,227 | 17,600 | 1,227 |
| 2023-06-01 | 1,200 | 1,228 | 1,195 | 1,215 | 22,200 | 1,215 |
| 2023-05-31 | 1,237 | 1,237 | 1,197 | 1,200 | 32,500 | 1,200 |
| 2023-05-30 | 1,252 | 1,256 | 1,232 | 1,244 | 26,900 | 1,244 |
| 2023-05-29 | 1,282 | 1,282 | 1,253 | 1,256 | 19,000 | 1,256 |
| 2023-05-26 | 1,296 | 1,296 | 1,259 | 1,263 | 19,400 | 1,263 |
| 2023-05-25 | 1,323 | 1,330 | 1,293 | 1,296 | 22,600 | 1,296 |
| 2023-05-24 | 1,327 | 1,355 | 1,326 | 1,333 | 14,900 | 1,333 |
| 2023-05-23 | 1,366 | 1,372 | 1,320 | 1,337 | 23,900 | 1,337 |
| 2023-05-22 | 1,371 | 1,372 | 1,356 | 1,366 | 13,100 | 1,366 |
| 2023-05-19 | 1,384 | 1,390 | 1,372 | 1,379 | 13,300 | 1,379 |
| 2023-05-18 | 1,380 | 1,390 | 1,358 | 1,382 | 18,200 | 1,382 |
| 2023-05-17 | 1,405 | 1,405 | 1,377 | 1,380 | 29,300 | 1,380 |
| 2023-05-16 | 1,423 | 1,430 | 1,410 | 1,413 | 17,000 | 1,413 |
| 2023-05-15 | 1,428 | 1,432 | 1,405 | 1,423 | 17,300 | 1,423 |
| 2023-05-12 | 1,423 | 1,432 | 1,393 | 1,428 | 24,400 | 1,428 |
| 2023-05-11 | 1,464 | 1,464 | 1,430 | 1,440 | 20,800 | 1,440 |
| 2023-05-10 | 1,468 | 1,476 | 1,452 | 1,465 | 19,700 | 1,465 |
| 2023-05-09 | 1,450 | 1,477 | 1,450 | 1,468 | 15,600 | 1,468 |
| 2023-05-08 | 1,434 | 1,448 | 1,434 | 1,444 | 8,900 | 1,444 |
| 2023-05-02 | 1,450 | 1,450 | 1,426 | 1,433 | 17,000 | 1,433 |
| 2023-05-01 | 1,424 | 1,460 | 1,423 | 1,449 | 17,900 | 1,449 |
| 2023-04-28 | 1,386 | 1,423 | 1,386 | 1,423 | 19,200 | 1,423 |
| 2023-04-27 | 1,360 | 1,394 | 1,360 | 1,386 | 18,500 | 1,386 |
| 2023-04-26 | 1,379 | 1,379 | 1,363 | 1,367 | 9,800 | 1,367 |
| 2023-04-25 | 1,370 | 1,382 | 1,368 | 1,375 | 15,200 | 1,375 |
| 2023-04-24 | 1,355 | 1,365 | 1,354 | 1,360 | 12,900 | 1,360 |
| 2023-04-21 | 1,343 | 1,365 | 1,343 | 1,355 | 6,400 | 1,355 |
| 2023-04-20 | 1,348 | 1,358 | 1,348 | 1,351 | 9,800 | 1,351 |
| 2023-04-19 | 1,384 | 1,384 | 1,351 | 1,358 | 9,700 | 1,358 |
| 2023-04-18 | 1,389 | 1,405 | 1,384 | 1,388 | 16,500 | 1,388 |
| 2023-04-17 | 1,371 | 1,386 | 1,365 | 1,376 | 13,800 | 1,376 |
| 2023-04-14 | 1,352 | 1,389 | 1,352 | 1,370 | 30,500 | 1,370 |
| 2023-04-13 | 1,344 | 1,355 | 1,342 | 1,352 | 14,000 | 1,352 |
| 2023-04-12 | 1,337 | 1,345 | 1,329 | 1,343 | 18,100 | 1,343 |
| 2023-04-11 | 1,343 | 1,350 | 1,310 | 1,320 | 24,800 | 1,320 |
| 2023-04-10 | 1,370 | 1,370 | 1,340 | 1,350 | 17,100 | 1,350 |
| 2023-04-07 | 1,373 | 1,387 | 1,361 | 1,370 | 15,600 | 1,370 |
| 2023-04-06 | 1,428 | 1,428 | 1,368 | 1,375 | 19,000 | 1,375 |
| 2023-04-05 | 1,492 | 1,492 | 1,436 | 1,439 | 15,400 | 1,439 |
| 2023-04-04 | 1,531 | 1,546 | 1,481 | 1,514 | 23,300 | 1,514 |
| 2023-04-03 | 1,559 | 1,577 | 1,519 | 1,563 | 15,200 | 1,563 |
| 2023-03-31 | 1,488 | 1,488 | 1,456 | 1,482 | 9,400 | 1,482 |
| 2023-03-30 | 1,518 | 1,518 | 1,448 | 1,472 | 17,200 | 1,472 |
| 2023-03-29 | 1,473 | 1,526 | 1,464 | 1,526 | 27,500 | 1,526 |
| 2023-03-28 | 1,484 | 1,484 | 1,442 | 1,444 | 5,500 | 1,444 |
| 2023-03-27 | 1,448 | 1,475 | 1,448 | 1,475 | 6,700 | 1,475 |
| 2023-03-24 | 1,451 | 1,451 | 1,425 | 1,443 | 7,600 | 1,443 |
| 2023-03-23 | 1,426 | 1,462 | 1,416 | 1,451 | 10,100 | 1,451 |
| 2023-03-22 | 1,387 | 1,452 | 1,387 | 1,443 | 15,100 | 1,443 |
| 2023-03-20 | 1,415 | 1,417 | 1,361 | 1,364 | 16,900 | 1,364 |
| 2023-03-17 | 1,445 | 1,458 | 1,424 | 1,424 | 18,300 | 1,424 |
| 2023-03-16 | 1,443 | 1,463 | 1,440 | 1,445 | 22,900 | 1,445 |
| 2023-03-15 | 1,487 | 1,492 | 1,462 | 1,473 | 15,600 | 1,473 |
| 2023-03-14 | 1,488 | 1,488 | 1,444 | 1,457 | 20,600 | 1,457 |
| 2023-03-13 | 1,519 | 1,519 | 1,493 | 1,516 | 11,200 | 1,516 |
| 2023-03-10 | 1,624 | 1,624 | 1,546 | 1,551 | 29,300 | 1,551 |
| 2023-03-09 | 1,599 | 1,640 | 1,599 | 1,620 | 19,400 | 1,620 |
| 2023-03-08 | 1,541 | 1,596 | 1,540 | 1,593 | 19,700 | 1,593 |
| 2023-03-07 | 1,512 | 1,555 | 1,505 | 1,549 | 18,200 | 1,549 |
| 2023-03-06 | 1,486 | 1,517 | 1,485 | 1,512 | 15,500 | 1,512 |
| 2023-03-03 | 1,465 | 1,480 | 1,459 | 1,480 | 10,100 | 1,480 |
| 2023-03-02 | 1,469 | 1,469 | 1,455 | 1,459 | 6,200 | 1,459 |
| 2023-03-01 | 1,459 | 1,472 | 1,459 | 1,464 | 3,600 | 1,464 |
| 2023-02-28 | 1,456 | 1,467 | 1,456 | 1,460 | 4,300 | 1,460 |
| 2023-02-27 | 1,452 | 1,456 | 1,448 | 1,451 | 4,500 | 1,451 |
| 2023-02-24 | 1,443 | 1,453 | 1,437 | 1,451 | 5,400 | 1,451 |
| 2023-02-22 | 1,465 | 1,467 | 1,425 | 1,443 | 14,000 | 1,443 |
| 2023-02-21 | 1,460 | 1,468 | 1,460 | 1,465 | 3,300 | 1,465 |
| 2023-02-20 | 1,444 | 1,459 | 1,444 | 1,455 | 2,600 | 1,455 |
| 2023-02-17 | 1,442 | 1,454 | 1,438 | 1,444 | 5,200 | 1,444 |
| 2023-02-16 | 1,465 | 1,485 | 1,450 | 1,458 | 12,500 | 1,458 |
| 2023-02-15 | 1,470 | 1,485 | 1,462 | 1,465 | 8,900 | 1,465 |
| 2023-02-14 | 1,460 | 1,485 | 1,450 | 1,468 | 14,000 | 1,468 |
| 2023-02-13 | 1,450 | 1,464 | 1,424 | 1,459 | 18,700 | 1,459 |
| 2023-02-10 | 1,485 | 1,485 | 1,431 | 1,450 | 33,200 | 1,450 |
| 2023-02-09 | 1,442 | 1,498 | 1,426 | 1,477 | 29,400 | 1,477 |
| 2023-02-08 | 1,444 | 1,445 | 1,427 | 1,434 | 3,000 | 1,434 |
| 2023-02-07 | 1,419 | 1,443 | 1,415 | 1,443 | 10,000 | 1,443 |
| 2023-02-06 | 1,400 | 1,415 | 1,397 | 1,415 | 7,500 | 1,415 |
| 2023-02-03 | 1,403 | 1,412 | 1,380 | 1,385 | 7,300 | 1,385 |
| 2023-02-02 | 1,430 | 1,430 | 1,402 | 1,411 | 4,800 | 1,411 |
| 2023-02-01 | 1,439 | 1,439 | 1,423 | 1,437 | 3,100 | 1,437 |
| 2023-01-31 | 1,440 | 1,441 | 1,369 | 1,434 | 11,500 | 1,434 |
| 2023-01-30 | 1,400 | 1,440 | 1,383 | 1,440 | 11,500 | 1,440 |
| 2023-01-27 | 1,404 | 1,414 | 1,400 | 1,407 | 5,900 | 1,407 |
| 2023-01-26 | 1,440 | 1,440 | 1,400 | 1,401 | 6,900 | 1,401 |
| 2023-01-25 | 1,401 | 1,447 | 1,401 | 1,443 | 19,800 | 1,443 |
| 2023-01-24 | 1,394 | 1,400 | 1,371 | 1,400 | 12,600 | 1,400 |
| 2023-01-23 | 1,352 | 1,396 | 1,352 | 1,391 | 23,600 | 1,391 |
| 2023-01-20 | 1,309 | 1,323 | 1,304 | 1,322 | 2,800 | 1,322 |
| 2023-01-19 | 1,320 | 1,320 | 1,294 | 1,309 | 6,100 | 1,309 |
| 2023-01-18 | 1,291 | 1,319 | 1,286 | 1,319 | 8,500 | 1,319 |
| 2023-01-17 | 1,274 | 1,293 | 1,259 | 1,291 | 14,000 | 1,291 |
| 2023-01-16 | 1,284 | 1,284 | 1,260 | 1,269 | 9,200 | 1,269 |
| 2023-01-13 | 1,299 | 1,303 | 1,289 | 1,289 | 4,300 | 1,289 |
| 2023-01-12 | 1,318 | 1,318 | 1,297 | 1,303 | 7,400 | 1,303 |
| 2023-01-11 | 1,282 | 1,315 | 1,280 | 1,310 | 14,300 | 1,310 |
| 2023-01-10 | 1,305 | 1,330 | 1,287 | 1,287 | 15,600 | 1,287 |
| 2023-01-06 | 1,308 | 1,312 | 1,297 | 1,304 | 10,100 | 1,304 |
| 2023-01-05 | 1,353 | 1,372 | 1,309 | 1,309 | 23,800 | 1,309 |
| 2023-01-04 | 1,392 | 1,392 | 1,353 | 1,353 | 13,000 | 1,353 |
分割・併合履歴 ： [2014-05-28]1株→2株 [2006-03-28]1株→2株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株
