9869 加藤産業(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 | 4,660 | 4,675 | 4,560 | 4,595 | 30,500 | 4,595 |
| 2023-12-28 | 4,600 | 4,665 | 4,600 | 4,650 | 22,300 | 4,650 |
| 2023-12-27 | 4,565 | 4,615 | 4,530 | 4,600 | 24,500 | 4,600 |
| 2023-12-26 | 4,525 | 4,625 | 4,505 | 4,545 | 48,300 | 4,545 |
| 2023-12-25 | 4,470 | 4,530 | 4,470 | 4,525 | 11,000 | 4,525 |
| 2023-12-22 | 4,480 | 4,485 | 4,420 | 4,465 | 22,500 | 4,465 |
| 2023-12-21 | 4,465 | 4,470 | 4,430 | 4,450 | 39,400 | 4,450 |
| 2023-12-20 | 4,500 | 4,545 | 4,480 | 4,510 | 34,700 | 4,510 |
| 2023-12-19 | 4,405 | 4,550 | 4,365 | 4,535 | 60,300 | 4,535 |
| 2023-12-18 | 4,375 | 4,375 | 4,275 | 4,360 | 36,600 | 4,360 |
| 2023-12-15 | 4,635 | 4,655 | 4,420 | 4,435 | 70,200 | 4,435 |
| 2023-12-14 | 4,710 | 4,760 | 4,630 | 4,660 | 26,300 | 4,660 |
| 2023-12-13 | 4,780 | 4,795 | 4,670 | 4,685 | 21,000 | 4,685 |
| 2023-12-12 | 4,840 | 4,910 | 4,765 | 4,780 | 24,700 | 4,780 |
| 2023-12-11 | 4,800 | 4,860 | 4,755 | 4,800 | 19,200 | 4,800 |
| 2023-12-08 | 4,930 | 4,970 | 4,785 | 4,800 | 46,300 | 4,800 |
| 2023-12-07 | 4,930 | 4,955 | 4,890 | 4,910 | 35,200 | 4,910 |
| 2023-12-06 | 4,780 | 4,955 | 4,775 | 4,930 | 32,000 | 4,930 |
| 2023-12-05 | 4,680 | 4,825 | 4,680 | 4,755 | 34,300 | 4,755 |
| 2023-12-04 | 4,735 | 4,760 | 4,690 | 4,735 | 19,300 | 4,735 |
| 2023-12-01 | 4,750 | 4,765 | 4,700 | 4,725 | 21,700 | 4,725 |
| 2023-11-30 | 4,675 | 4,715 | 4,650 | 4,680 | 37,100 | 4,680 |
| 2023-11-29 | 4,710 | 4,770 | 4,660 | 4,675 | 25,000 | 4,675 |
| 2023-11-28 | 4,620 | 4,720 | 4,620 | 4,720 | 22,200 | 4,720 |
| 2023-11-27 | 4,630 | 4,650 | 4,585 | 4,600 | 19,400 | 4,600 |
| 2023-11-24 | 4,590 | 4,630 | 4,580 | 4,630 | 14,400 | 4,630 |
| 2023-11-22 | 4,555 | 4,625 | 4,540 | 4,565 | 19,200 | 4,565 |
| 2023-11-21 | 4,575 | 4,660 | 4,545 | 4,560 | 25,100 | 4,560 |
| 2023-11-20 | 4,660 | 4,675 | 4,575 | 4,595 | 26,500 | 4,595 |
| 2023-11-17 | 4,600 | 4,665 | 4,595 | 4,650 | 30,500 | 4,650 |
| 2023-11-16 | 4,880 | 4,880 | 4,625 | 4,625 | 44,200 | 4,625 |
| 2023-11-15 | 4,780 | 4,890 | 4,750 | 4,880 | 41,500 | 4,880 |
| 2023-11-14 | 4,610 | 4,755 | 4,610 | 4,755 | 56,900 | 4,755 |
| 2023-11-13 | 4,425 | 4,560 | 4,380 | 4,560 | 50,300 | 4,560 |
| 2023-11-10 | 4,470 | 4,495 | 4,370 | 4,420 | 33,600 | 4,420 |
| 2023-11-09 | 4,345 | 4,390 | 4,315 | 4,380 | 20,300 | 4,380 |
| 2023-11-08 | 4,335 | 4,420 | 4,310 | 4,370 | 47,900 | 4,370 |
| 2023-11-07 | 4,360 | 4,425 | 4,315 | 4,320 | 29,900 | 4,320 |
| 2023-11-06 | 4,385 | 4,410 | 4,355 | 4,360 | 60,300 | 4,360 |
| 2023-11-02 | 4,325 | 4,360 | 4,275 | 4,355 | 63,800 | 4,355 |
| 2023-11-01 | 4,250 | 4,275 | 4,215 | 4,255 | 32,900 | 4,255 |
| 2023-10-31 | 4,080 | 4,220 | 4,080 | 4,220 | 48,300 | 4,220 |
| 2023-10-30 | 4,140 | 4,150 | 4,040 | 4,080 | 37,400 | 4,080 |
| 2023-10-27 | 4,050 | 4,155 | 4,050 | 4,140 | 32,700 | 4,140 |
| 2023-10-26 | 4,010 | 4,060 | 4,010 | 4,040 | 36,300 | 4,040 |
| 2023-10-25 | 4,000 | 4,070 | 3,995 | 4,010 | 38,500 | 4,010 |
| 2023-10-24 | 3,955 | 3,990 | 3,900 | 3,980 | 36,900 | 3,980 |
| 2023-10-23 | 3,990 | 3,990 | 3,940 | 3,965 | 32,000 | 3,965 |
| 2023-10-20 | 3,960 | 4,005 | 3,955 | 3,990 | 24,500 | 3,990 |
| 2023-10-19 | 3,905 | 3,975 | 3,890 | 3,950 | 38,100 | 3,950 |
| 2023-10-18 | 3,955 | 3,955 | 3,880 | 3,925 | 32,100 | 3,925 |
| 2023-10-17 | 3,925 | 3,945 | 3,905 | 3,925 | 36,600 | 3,925 |
| 2023-10-16 | 3,830 | 3,890 | 3,830 | 3,870 | 34,100 | 3,870 |
| 2023-10-13 | 3,875 | 3,875 | 3,835 | 3,845 | 28,900 | 3,845 |
| 2023-10-12 | 3,915 | 3,940 | 3,880 | 3,915 | 20,200 | 3,915 |
| 2023-10-11 | 3,950 | 3,950 | 3,890 | 3,890 | 17,700 | 3,890 |
| 2023-10-10 | 3,935 | 3,960 | 3,930 | 3,950 | 23,900 | 3,950 |
| 2023-10-06 | 3,870 | 3,935 | 3,870 | 3,900 | 26,500 | 3,900 |
| 2023-10-05 | 3,800 | 3,905 | 3,800 | 3,885 | 37,000 | 3,885 |
| 2023-10-04 | 3,850 | 3,855 | 3,795 | 3,805 | 37,000 | 3,805 |
| 2023-10-03 | 3,850 | 3,905 | 3,820 | 3,855 | 30,100 | 3,855 |
| 2023-10-02 | 3,975 | 3,995 | 3,885 | 3,890 | 30,300 | 3,890 |
| 2023-09-29 | 4,105 | 4,105 | 3,970 | 3,975 | 29,900 | 3,975 |
| 2023-09-28 | 4,095 | 4,115 | 3,990 | 4,045 | 38,400 | 4,045 |
| 2023-09-27 | 4,080 | 4,185 | 4,070 | 4,180 | 44,200 | 4,180 |
| 2023-09-26 | 4,085 | 4,150 | 4,065 | 4,120 | 24,300 | 4,120 |
| 2023-09-25 | 4,065 | 4,080 | 4,035 | 4,070 | 39,600 | 4,070 |
| 2023-09-22 | 4,085 | 4,115 | 4,050 | 4,050 | 55,100 | 4,050 |
| 2023-09-21 | 4,130 | 4,170 | 4,110 | 4,115 | 21,800 | 4,115 |
| 2023-09-20 | 4,250 | 4,260 | 4,150 | 4,155 | 45,800 | 4,155 |
| 2023-09-19 | 4,240 | 4,265 | 4,215 | 4,265 | 22,400 | 4,265 |
| 2023-09-15 | 4,235 | 4,275 | 4,210 | 4,255 | 27,900 | 4,255 |
| 2023-09-14 | 4,200 | 4,245 | 4,200 | 4,230 | 18,500 | 4,230 |
| 2023-09-13 | 4,260 | 4,260 | 4,175 | 4,210 | 32,800 | 4,210 |
| 2023-09-12 | 4,205 | 4,260 | 4,205 | 4,260 | 12,600 | 4,260 |
| 2023-09-11 | 4,225 | 4,245 | 4,170 | 4,200 | 24,200 | 4,200 |
| 2023-09-08 | 4,310 | 4,310 | 4,200 | 4,210 | 40,600 | 4,210 |
| 2023-09-07 | 4,230 | 4,300 | 4,230 | 4,275 | 36,200 | 4,275 |
| 2023-09-06 | 4,295 | 4,305 | 4,250 | 4,255 | 26,300 | 4,255 |
| 2023-09-05 | 4,300 | 4,330 | 4,260 | 4,295 | 31,900 | 4,295 |
| 2023-09-04 | 4,255 | 4,300 | 4,245 | 4,300 | 26,200 | 4,300 |
| 2023-09-01 | 4,195 | 4,265 | 4,195 | 4,255 | 28,000 | 4,255 |
| 2023-08-31 | 4,165 | 4,215 | 4,155 | 4,195 | 25,100 | 4,195 |
| 2023-08-30 | 4,190 | 4,200 | 4,150 | 4,165 | 26,400 | 4,165 |
| 2023-08-29 | 4,105 | 4,165 | 4,105 | 4,150 | 25,800 | 4,150 |
| 2023-08-28 | 4,090 | 4,120 | 4,075 | 4,105 | 32,000 | 4,105 |
| 2023-08-25 | 4,090 | 4,090 | 4,035 | 4,040 | 17,600 | 4,040 |
| 2023-08-24 | 4,025 | 4,130 | 4,025 | 4,105 | 39,500 | 4,105 |
| 2023-08-23 | 3,985 | 4,030 | 3,985 | 4,025 | 13,900 | 4,025 |
| 2023-08-22 | 4,020 | 4,035 | 3,975 | 4,030 | 23,300 | 4,030 |
| 2023-08-21 | 3,970 | 4,025 | 3,965 | 3,965 | 22,700 | 3,965 |
| 2023-08-18 | 4,030 | 4,030 | 4,005 | 4,010 | 8,800 | 4,010 |
| 2023-08-17 | 3,960 | 4,085 | 3,960 | 4,070 | 81,700 | 4,070 |
| 2023-08-16 | 3,975 | 4,005 | 3,975 | 3,990 | 14,300 | 3,990 |
| 2023-08-15 | 3,965 | 4,045 | 3,955 | 4,035 | 24,300 | 4,035 |
| 2023-08-14 | 4,025 | 4,035 | 3,960 | 3,965 | 18,200 | 3,965 |
| 2023-08-10 | 4,015 | 4,055 | 3,965 | 4,005 | 48,400 | 4,005 |
| 2023-08-09 | 4,005 | 4,015 | 3,965 | 4,000 | 21,600 | 4,000 |
| 2023-08-08 | 3,960 | 4,000 | 3,935 | 4,000 | 19,200 | 4,000 |
| 2023-08-07 | 3,900 | 3,940 | 3,895 | 3,920 | 27,500 | 3,920 |
| 2023-08-04 | 3,830 | 3,900 | 3,820 | 3,895 | 18,700 | 3,895 |
| 2023-08-03 | 3,840 | 3,870 | 3,810 | 3,830 | 36,800 | 3,830 |
| 2023-08-02 | 3,880 | 3,890 | 3,865 | 3,890 | 24,100 | 3,890 |
| 2023-08-01 | 3,900 | 3,930 | 3,865 | 3,925 | 17,100 | 3,925 |
| 2023-07-31 | 3,970 | 3,970 | 3,880 | 3,900 | 28,600 | 3,900 |
| 2023-07-28 | 3,780 | 3,905 | 3,775 | 3,900 | 60,800 | 3,900 |
| 2023-07-27 | 3,825 | 3,840 | 3,775 | 3,840 | 39,000 | 3,840 |
| 2023-07-26 | 3,825 | 3,845 | 3,800 | 3,845 | 30,100 | 3,845 |
| 2023-07-25 | 3,810 | 3,825 | 3,800 | 3,825 | 22,800 | 3,825 |
| 2023-07-24 | 3,805 | 3,810 | 3,750 | 3,800 | 19,800 | 3,800 |
| 2023-07-21 | 3,735 | 3,770 | 3,735 | 3,760 | 14,100 | 3,760 |
| 2023-07-20 | 3,785 | 3,800 | 3,715 | 3,735 | 23,200 | 3,735 |
| 2023-07-19 | 3,785 | 3,785 | 3,745 | 3,770 | 27,100 | 3,770 |
| 2023-07-18 | 3,750 | 3,780 | 3,730 | 3,730 | 11,800 | 3,730 |
| 2023-07-14 | 3,785 | 3,795 | 3,725 | 3,760 | 24,400 | 3,760 |
| 2023-07-13 | 3,830 | 3,830 | 3,780 | 3,785 | 16,300 | 3,785 |
| 2023-07-12 | 3,840 | 3,850 | 3,795 | 3,830 | 22,700 | 3,830 |
| 2023-07-11 | 3,820 | 3,840 | 3,805 | 3,815 | 26,400 | 3,815 |
| 2023-07-10 | 3,800 | 3,845 | 3,800 | 3,810 | 32,100 | 3,810 |
| 2023-07-07 | 3,785 | 3,840 | 3,785 | 3,795 | 35,100 | 3,795 |
| 2023-07-06 | 3,825 | 3,845 | 3,805 | 3,830 | 22,200 | 3,830 |
| 2023-07-05 | 3,855 | 3,875 | 3,835 | 3,845 | 22,100 | 3,845 |
| 2023-07-04 | 3,915 | 3,920 | 3,890 | 3,895 | 23,300 | 3,895 |
| 2023-07-03 | 3,945 | 3,985 | 3,930 | 3,930 | 14,300 | 3,930 |
| 2023-06-30 | 3,975 | 4,005 | 3,930 | 3,945 | 38,700 | 3,945 |
| 2023-06-29 | 4,000 | 4,025 | 3,965 | 3,975 | 27,700 | 3,975 |
| 2023-06-28 | 3,955 | 4,015 | 3,955 | 4,000 | 42,700 | 4,000 |
| 2023-06-27 | 3,880 | 3,955 | 3,875 | 3,940 | 17,100 | 3,940 |
| 2023-06-26 | 3,920 | 3,940 | 3,875 | 3,915 | 12,000 | 3,915 |
| 2023-06-23 | 3,945 | 3,965 | 3,915 | 3,925 | 29,900 | 3,925 |
| 2023-06-22 | 3,920 | 3,950 | 3,910 | 3,945 | 20,800 | 3,945 |
| 2023-06-21 | 3,885 | 3,940 | 3,885 | 3,910 | 26,200 | 3,910 |
| 2023-06-20 | 3,920 | 3,940 | 3,885 | 3,895 | 26,400 | 3,895 |
| 2023-06-19 | 4,000 | 4,000 | 3,910 | 3,955 | 20,600 | 3,955 |
| 2023-06-16 | 3,990 | 3,990 | 3,945 | 3,955 | 44,400 | 3,955 |
| 2023-06-15 | 4,005 | 4,025 | 3,980 | 3,990 | 22,300 | 3,990 |
| 2023-06-14 | 4,000 | 4,030 | 3,990 | 4,005 | 38,400 | 4,005 |
| 2023-06-13 | 3,985 | 4,000 | 3,955 | 3,980 | 32,200 | 3,980 |
| 2023-06-12 | 3,935 | 3,975 | 3,935 | 3,965 | 21,900 | 3,965 |
| 2023-06-09 | 3,920 | 3,950 | 3,910 | 3,930 | 43,200 | 3,930 |
| 2023-06-08 | 3,910 | 3,935 | 3,900 | 3,905 | 28,500 | 3,905 |
| 2023-06-07 | 3,960 | 3,960 | 3,890 | 3,890 | 39,700 | 3,890 |
| 2023-06-06 | 3,890 | 3,935 | 3,885 | 3,930 | 13,000 | 3,930 |
| 2023-06-05 | 3,975 | 3,980 | 3,930 | 3,940 | 31,500 | 3,940 |
| 2023-06-02 | 3,850 | 3,915 | 3,850 | 3,905 | 28,300 | 3,905 |
| 2023-06-01 | 3,850 | 3,895 | 3,845 | 3,850 | 32,700 | 3,850 |
| 2023-05-31 | 3,805 | 3,850 | 3,785 | 3,835 | 65,500 | 3,835 |
| 2023-05-30 | 3,825 | 3,860 | 3,815 | 3,850 | 36,900 | 3,850 |
| 2023-05-29 | 3,900 | 3,900 | 3,860 | 3,860 | 22,200 | 3,860 |
| 2023-05-26 | 3,895 | 3,895 | 3,830 | 3,840 | 31,800 | 3,840 |
| 2023-05-25 | 3,875 | 3,935 | 3,860 | 3,905 | 32,700 | 3,905 |
| 2023-05-24 | 3,925 | 3,925 | 3,880 | 3,880 | 18,600 | 3,880 |
| 2023-05-23 | 3,950 | 3,950 | 3,865 | 3,890 | 30,100 | 3,890 |
| 2023-05-22 | 3,860 | 3,940 | 3,860 | 3,930 | 26,600 | 3,930 |
| 2023-05-19 | 3,890 | 3,900 | 3,850 | 3,865 | 38,500 | 3,865 |
| 2023-05-18 | 3,915 | 3,915 | 3,865 | 3,890 | 40,300 | 3,890 |
| 2023-05-17 | 3,850 | 3,910 | 3,850 | 3,905 | 33,200 | 3,905 |
| 2023-05-16 | 3,895 | 3,910 | 3,850 | 3,895 | 36,600 | 3,895 |
| 2023-05-15 | 3,880 | 3,895 | 3,830 | 3,870 | 33,500 | 3,870 |
| 2023-05-12 | 3,830 | 3,845 | 3,765 | 3,840 | 36,400 | 3,840 |
| 2023-05-11 | 3,755 | 3,825 | 3,755 | 3,810 | 34,200 | 3,810 |
| 2023-05-10 | 3,860 | 3,880 | 3,785 | 3,795 | 54,600 | 3,795 |
| 2023-05-09 | 3,750 | 3,850 | 3,750 | 3,840 | 62,000 | 3,840 |
| 2023-05-08 | 3,730 | 3,770 | 3,705 | 3,770 | 96,500 | 3,770 |
| 2023-05-02 | 3,690 | 3,695 | 3,630 | 3,660 | 29,700 | 3,660 |
| 2023-05-01 | 3,630 | 3,690 | 3,625 | 3,690 | 44,500 | 3,690 |
| 2023-04-28 | 3,590 | 3,620 | 3,570 | 3,605 | 54,000 | 3,605 |
| 2023-04-27 | 3,545 | 3,555 | 3,525 | 3,535 | 95,300 | 3,535 |
| 2023-04-26 | 3,525 | 3,575 | 3,525 | 3,545 | 37,800 | 3,545 |
| 2023-04-25 | 3,545 | 3,575 | 3,540 | 3,555 | 44,600 | 3,555 |
| 2023-04-24 | 3,550 | 3,560 | 3,515 | 3,525 | 40,500 | 3,525 |
| 2023-04-21 | 3,510 | 3,545 | 3,500 | 3,520 | 41,600 | 3,520 |
| 2023-04-20 | 3,475 | 3,520 | 3,475 | 3,510 | 35,500 | 3,510 |
| 2023-04-19 | 3,470 | 3,485 | 3,450 | 3,475 | 39,900 | 3,475 |
| 2023-04-18 | 3,460 | 3,490 | 3,445 | 3,480 | 44,300 | 3,480 |
| 2023-04-17 | 3,430 | 3,455 | 3,430 | 3,445 | 30,600 | 3,445 |
| 2023-04-14 | 3,365 | 3,440 | 3,365 | 3,430 | 54,500 | 3,430 |
| 2023-04-13 | 3,340 | 3,375 | 3,330 | 3,370 | 66,300 | 3,370 |
| 2023-04-12 | 3,350 | 3,375 | 3,340 | 3,340 | 86,700 | 3,340 |
| 2023-04-11 | 3,320 | 3,335 | 3,300 | 3,310 | 89,200 | 3,310 |
| 2023-04-10 | 3,395 | 3,430 | 3,320 | 3,320 | 111,500 | 3,320 |
| 2023-04-07 | 3,450 | 3,450 | 3,395 | 3,420 | 47,100 | 3,420 |
| 2023-04-06 | 3,450 | 3,505 | 3,440 | 3,455 | 69,700 | 3,455 |
| 2023-04-05 | 3,540 | 3,540 | 3,460 | 3,475 | 63,200 | 3,475 |
| 2023-04-04 | 3,555 | 3,580 | 3,535 | 3,560 | 106,200 | 3,560 |
| 2023-04-03 | 3,515 | 3,560 | 3,505 | 3,560 | 42,300 | 3,560 |
| 2023-03-31 | 3,535 | 3,550 | 3,510 | 3,510 | 46,300 | 3,510 |
| 2023-03-30 | 3,560 | 3,560 | 3,490 | 3,535 | 62,900 | 3,535 |
| 2023-03-29 | 3,560 | 3,605 | 3,560 | 3,595 | 160,700 | 3,595 |
| 2023-03-28 | 3,555 | 3,565 | 3,535 | 3,545 | 67,000 | 3,545 |
| 2023-03-27 | 3,525 | 3,535 | 3,515 | 3,525 | 32,800 | 3,525 |
| 2023-03-24 | 3,505 | 3,540 | 3,470 | 3,505 | 77,700 | 3,505 |
| 2023-03-23 | 3,440 | 3,510 | 3,430 | 3,500 | 39,000 | 3,500 |
| 2023-03-22 | 3,500 | 3,500 | 3,445 | 3,455 | 45,000 | 3,455 |
| 2023-03-20 | 3,425 | 3,470 | 3,415 | 3,430 | 41,800 | 3,430 |
| 2023-03-17 | 3,485 | 3,490 | 3,450 | 3,455 | 80,100 | 3,455 |
| 2023-03-16 | 3,435 | 3,480 | 3,390 | 3,455 | 81,400 | 3,455 |
| 2023-03-15 | 3,455 | 3,500 | 3,435 | 3,495 | 49,100 | 3,495 |
| 2023-03-14 | 3,430 | 3,445 | 3,360 | 3,430 | 73,200 | 3,430 |
| 2023-03-13 | 3,530 | 3,535 | 3,465 | 3,500 | 66,500 | 3,500 |
| 2023-03-10 | 3,625 | 3,630 | 3,560 | 3,560 | 87,200 | 3,560 |
| 2023-03-09 | 3,635 | 3,695 | 3,635 | 3,685 | 77,700 | 3,685 |
| 2023-03-08 | 3,635 | 3,655 | 3,630 | 3,640 | 47,500 | 3,640 |
| 2023-03-07 | 3,630 | 3,650 | 3,625 | 3,635 | 48,900 | 3,635 |
| 2023-03-06 | 3,610 | 3,630 | 3,585 | 3,625 | 40,500 | 3,625 |
| 2023-03-03 | 3,590 | 3,600 | 3,560 | 3,585 | 64,100 | 3,585 |
| 2023-03-02 | 3,590 | 3,610 | 3,555 | 3,560 | 51,600 | 3,560 |
| 2023-03-01 | 3,585 | 3,600 | 3,560 | 3,570 | 23,500 | 3,570 |
| 2023-02-28 | 3,630 | 3,630 | 3,590 | 3,600 | 23,600 | 3,600 |
| 2023-02-27 | 3,650 | 3,655 | 3,585 | 3,615 | 31,500 | 3,615 |
| 2023-02-24 | 3,575 | 3,635 | 3,570 | 3,625 | 47,200 | 3,625 |
| 2023-02-22 | 3,640 | 3,640 | 3,580 | 3,590 | 32,600 | 3,590 |
| 2023-02-21 | 3,615 | 3,655 | 3,615 | 3,645 | 49,200 | 3,645 |
| 2023-02-20 | 3,665 | 3,670 | 3,625 | 3,635 | 22,500 | 3,635 |
| 2023-02-17 | 3,705 | 3,715 | 3,660 | 3,665 | 18,200 | 3,665 |
| 2023-02-16 | 3,700 | 3,730 | 3,690 | 3,715 | 36,400 | 3,715 |
| 2023-02-15 | 3,630 | 3,650 | 3,625 | 3,645 | 39,200 | 3,645 |
| 2023-02-14 | 3,600 | 3,620 | 3,595 | 3,615 | 15,100 | 3,615 |
| 2023-02-13 | 3,560 | 3,565 | 3,535 | 3,540 | 13,000 | 3,540 |
| 2023-02-10 | 3,500 | 3,570 | 3,500 | 3,550 | 25,100 | 3,550 |
| 2023-02-09 | 3,520 | 3,565 | 3,495 | 3,530 | 29,400 | 3,530 |
| 2023-02-08 | 3,565 | 3,650 | 3,545 | 3,550 | 50,100 | 3,550 |
| 2023-02-07 | 3,560 | 3,585 | 3,555 | 3,570 | 20,500 | 3,570 |
| 2023-02-06 | 3,530 | 3,545 | 3,515 | 3,525 | 20,600 | 3,525 |
| 2023-02-03 | 3,530 | 3,530 | 3,490 | 3,500 | 22,800 | 3,500 |
| 2023-02-02 | 3,590 | 3,590 | 3,540 | 3,540 | 19,100 | 3,540 |
| 2023-02-01 | 3,635 | 3,635 | 3,575 | 3,575 | 17,900 | 3,575 |
| 2023-01-31 | 3,580 | 3,630 | 3,575 | 3,600 | 35,500 | 3,600 |
| 2023-01-30 | 3,555 | 3,565 | 3,525 | 3,550 | 35,900 | 3,550 |
| 2023-01-27 | 3,555 | 3,560 | 3,525 | 3,530 | 17,500 | 3,530 |
| 2023-01-26 | 3,585 | 3,585 | 3,545 | 3,565 | 20,600 | 3,565 |
| 2023-01-25 | 3,580 | 3,590 | 3,565 | 3,565 | 24,500 | 3,565 |
| 2023-01-24 | 3,600 | 3,600 | 3,565 | 3,585 | 54,800 | 3,585 |
| 2023-01-23 | 3,575 | 3,580 | 3,545 | 3,560 | 36,300 | 3,560 |
| 2023-01-20 | 3,500 | 3,555 | 3,490 | 3,535 | 17,400 | 3,535 |
| 2023-01-19 | 3,505 | 3,505 | 3,480 | 3,500 | 23,700 | 3,500 |
| 2023-01-18 | 3,495 | 3,525 | 3,440 | 3,510 | 33,300 | 3,510 |
| 2023-01-17 | 3,470 | 3,490 | 3,455 | 3,470 | 23,200 | 3,470 |
| 2023-01-16 | 3,420 | 3,445 | 3,420 | 3,440 | 18,600 | 3,440 |
| 2023-01-13 | 3,470 | 3,500 | 3,455 | 3,460 | 29,300 | 3,460 |
| 2023-01-12 | 3,465 | 3,510 | 3,465 | 3,510 | 28,100 | 3,510 |
| 2023-01-11 | 3,505 | 3,510 | 3,455 | 3,460 | 19,900 | 3,460 |
| 2023-01-10 | 3,495 | 3,510 | 3,460 | 3,460 | 27,200 | 3,460 |
| 2023-01-06 | 3,435 | 3,465 | 3,425 | 3,455 | 21,200 | 3,455 |
| 2023-01-05 | 3,415 | 3,465 | 3,410 | 3,465 | 42,200 | 3,465 |
| 2023-01-04 | 3,500 | 3,500 | 3,405 | 3,415 | 26,000 | 3,415 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
