9903 (株)カンセキ 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 | 976 | 979 | 972 | 979 | 1,700 | 979 |
| 2023-12-28 | 977 | 977 | 971 | 976 | 1,100 | 976 |
| 2023-12-27 | 971 | 979 | 970 | 979 | 3,500 | 979 |
| 2023-12-26 | 957 | 978 | 955 | 977 | 3,400 | 977 |
| 2023-12-25 | 953 | 975 | 940 | 952 | 5,300 | 952 |
| 2023-12-22 | 948 | 948 | 940 | 944 | 4,300 | 944 |
| 2023-12-21 | 955 | 956 | 941 | 947 | 5,400 | 947 |
| 2023-12-20 | 970 | 973 | 958 | 960 | 7,500 | 960 |
| 2023-12-19 | 995 | 1,000 | 935 | 963 | 20,100 | 963 |
| 2023-12-18 | 1,017 | 1,017 | 995 | 1,004 | 5,100 | 1,004 |
| 2023-12-15 | 1,046 | 1,048 | 1,003 | 1,014 | 5,000 | 1,014 |
| 2023-12-14 | 1,064 | 1,070 | 1,039 | 1,040 | 6,600 | 1,040 |
| 2023-12-13 | 1,065 | 1,074 | 1,064 | 1,065 | 2,800 | 1,065 |
| 2023-12-12 | 1,080 | 1,080 | 1,073 | 1,073 | 3,600 | 1,073 |
| 2023-12-11 | 1,080 | 1,090 | 1,080 | 1,081 | 2,100 | 1,081 |
| 2023-12-08 | 1,094 | 1,094 | 1,076 | 1,079 | 2,500 | 1,079 |
| 2023-12-07 | 1,093 | 1,095 | 1,088 | 1,094 | 2,800 | 1,094 |
| 2023-12-06 | 1,108 | 1,108 | 1,080 | 1,089 | 6,900 | 1,089 |
| 2023-12-05 | 1,098 | 1,108 | 1,097 | 1,108 | 4,200 | 1,108 |
| 2023-12-04 | 1,105 | 1,107 | 1,097 | 1,098 | 3,500 | 1,098 |
| 2023-12-01 | 1,103 | 1,107 | 1,101 | 1,107 | 2,500 | 1,107 |
| 2023-11-30 | 1,111 | 1,111 | 1,103 | 1,105 | 2,300 | 1,105 |
| 2023-11-29 | 1,108 | 1,117 | 1,106 | 1,114 | 2,100 | 1,114 |
| 2023-11-28 | 1,120 | 1,120 | 1,106 | 1,120 | 3,400 | 1,120 |
| 2023-11-27 | 1,132 | 1,133 | 1,109 | 1,120 | 3,400 | 1,120 |
| 2023-11-24 | 1,129 | 1,130 | 1,121 | 1,130 | 2,500 | 1,130 |
| 2023-11-22 | 1,102 | 1,136 | 1,102 | 1,130 | 4,900 | 1,130 |
| 2023-11-21 | 1,140 | 1,140 | 1,123 | 1,130 | 1,000 | 1,130 |
| 2023-11-20 | 1,144 | 1,145 | 1,140 | 1,142 | 1,800 | 1,142 |
| 2023-11-17 | 1,149 | 1,149 | 1,144 | 1,145 | 1,300 | 1,145 |
| 2023-11-16 | 1,151 | 1,157 | 1,150 | 1,151 | 1,700 | 1,151 |
| 2023-11-15 | 1,153 | 1,156 | 1,146 | 1,156 | 2,600 | 1,156 |
| 2023-11-14 | 1,159 | 1,159 | 1,154 | 1,154 | 1,400 | 1,154 |
| 2023-11-13 | 1,160 | 1,162 | 1,151 | 1,157 | 2,500 | 1,157 |
| 2023-11-10 | 1,162 | 1,162 | 1,155 | 1,162 | 1,400 | 1,162 |
| 2023-11-09 | 1,162 | 1,164 | 1,160 | 1,163 | 3,400 | 1,163 |
| 2023-11-08 | 1,163 | 1,165 | 1,160 | 1,162 | 3,300 | 1,162 |
| 2023-11-07 | 1,165 | 1,165 | 1,162 | 1,163 | 1,700 | 1,163 |
| 2023-11-06 | 1,168 | 1,168 | 1,164 | 1,165 | 2,000 | 1,165 |
| 2023-11-02 | 1,165 | 1,170 | 1,163 | 1,164 | 1,500 | 1,164 |
| 2023-11-01 | 1,170 | 1,170 | 1,165 | 1,165 | 500 | 1,165 |
| 2023-10-31 | 1,165 | 1,170 | 1,164 | 1,170 | 900 | 1,170 |
| 2023-10-30 | 1,172 | 1,173 | 1,165 | 1,165 | 1,200 | 1,165 |
| 2023-10-27 | 1,165 | 1,170 | 1,163 | 1,170 | 1,600 | 1,170 |
| 2023-10-26 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2023-10-25 | 1,178 | 1,178 | 1,170 | 1,172 | 1,500 | 1,172 |
| 2023-10-24 | 1,169 | 1,173 | 1,166 | 1,170 | 900 | 1,170 |
| 2023-10-23 | 1,170 | 1,179 | 1,169 | 1,169 | 2,200 | 1,169 |
| 2023-10-20 | 1,180 | 1,180 | 1,170 | 1,170 | 400 | 1,170 |
| 2023-10-19 | 1,170 | 1,183 | 1,170 | 1,183 | 2,100 | 1,183 |
| 2023-10-18 | 1,190 | 1,190 | 1,170 | 1,182 | 2,400 | 1,182 |
| 2023-10-17 | 1,191 | 1,191 | 1,176 | 1,179 | 1,400 | 1,179 |
| 2023-10-16 | 1,181 | 1,195 | 1,172 | 1,195 | 2,600 | 1,195 |
| 2023-10-13 | 1,188 | 1,188 | 1,172 | 1,181 | 2,200 | 1,181 |
| 2023-10-12 | 1,174 | 1,192 | 1,174 | 1,192 | 4,100 | 1,192 |
| 2023-10-11 | 1,164 | 1,206 | 1,164 | 1,184 | 3,100 | 1,184 |
| 2023-10-10 | 1,214 | 1,214 | 1,164 | 1,166 | 9,400 | 1,166 |
| 2023-10-06 | 1,160 | 1,270 | 1,160 | 1,193 | 22,600 | 1,193 |
| 2023-10-05 | 1,360 | 1,360 | 1,340 | 1,340 | 900 | 1,340 |
| 2023-10-04 | 1,328 | 1,363 | 1,327 | 1,330 | 1,600 | 1,330 |
| 2023-10-03 | 1,350 | 1,374 | 1,325 | 1,330 | 3,200 | 1,330 |
| 2023-10-02 | 1,380 | 1,380 | 1,359 | 1,365 | 5,700 | 1,365 |
| 2023-09-29 | 1,371 | 1,380 | 1,368 | 1,380 | 700 | 1,380 |
| 2023-09-28 | 1,379 | 1,382 | 1,375 | 1,375 | 900 | 1,375 |
| 2023-09-27 | 1,373 | 1,379 | 1,370 | 1,379 | 2,400 | 1,379 |
| 2023-09-26 | 1,372 | 1,373 | 1,372 | 1,373 | 300 | 1,373 |
| 2023-09-25 | 1,381 | 1,381 | 1,366 | 1,372 | 1,400 | 1,372 |
| 2023-09-22 | 1,373 | 1,379 | 1,365 | 1,366 | 1,700 | 1,366 |
| 2023-09-21 | 1,392 | 1,398 | 1,372 | 1,376 | 2,700 | 1,376 |
| 2023-09-20 | 1,402 | 1,402 | 1,391 | 1,392 | 1,200 | 1,392 |
| 2023-09-19 | 1,400 | 1,404 | 1,393 | 1,399 | 2,500 | 1,399 |
| 2023-09-15 | 1,399 | 1,406 | 1,397 | 1,397 | 2,500 | 1,397 |
| 2023-09-14 | 1,400 | 1,400 | 1,394 | 1,399 | 1,000 | 1,399 |
| 2023-09-13 | 1,404 | 1,404 | 1,400 | 1,400 | 200 | 1,400 |
| 2023-09-12 | 1,391 | 1,403 | 1,390 | 1,400 | 1,700 | 1,400 |
| 2023-09-11 | 1,398 | 1,399 | 1,390 | 1,391 | 1,400 | 1,391 |
| 2023-09-08 | 1,405 | 1,407 | 1,398 | 1,398 | 4,600 | 1,398 |
| 2023-09-07 | 1,414 | 1,440 | 1,403 | 1,410 | 3,900 | 1,410 |
| 2023-09-06 | 1,420 | 1,420 | 1,410 | 1,412 | 2,500 | 1,412 |
| 2023-09-05 | 1,430 | 1,430 | 1,420 | 1,422 | 1,500 | 1,422 |
| 2023-09-04 | 1,430 | 1,435 | 1,423 | 1,430 | 800 | 1,430 |
| 2023-09-01 | 1,430 | 1,430 | 1,414 | 1,429 | 2,400 | 1,429 |
| 2023-08-31 | 1,426 | 1,430 | 1,426 | 1,428 | 800 | 1,428 |
| 2023-08-30 | 1,436 | 1,444 | 1,423 | 1,423 | 10,000 | 1,423 |
| 2023-08-29 | 1,444 | 1,450 | 1,442 | 1,450 | 44,200 | 1,450 |
| 2023-08-28 | 1,450 | 1,452 | 1,444 | 1,444 | 3,700 | 1,444 |
| 2023-08-25 | 1,447 | 1,449 | 1,443 | 1,449 | 2,200 | 1,449 |
| 2023-08-24 | 1,446 | 1,448 | 1,439 | 1,439 | 1,800 | 1,439 |
| 2023-08-23 | 1,436 | 1,440 | 1,430 | 1,431 | 1,100 | 1,431 |
| 2023-08-22 | 1,427 | 1,432 | 1,427 | 1,430 | 1,200 | 1,430 |
| 2023-08-21 | 1,428 | 1,434 | 1,428 | 1,434 | 500 | 1,434 |
| 2023-08-18 | 1,430 | 1,446 | 1,428 | 1,428 | 500 | 1,428 |
| 2023-08-17 | 1,432 | 1,432 | 1,430 | 1,430 | 1,900 | 1,430 |
| 2023-08-16 | 1,446 | 1,446 | 1,432 | 1,432 | 2,800 | 1,432 |
| 2023-08-15 | 1,454 | 1,454 | 1,444 | 1,446 | 500 | 1,446 |
| 2023-08-14 | 1,454 | 1,454 | 1,445 | 1,445 | 900 | 1,445 |
| 2023-08-10 | 1,442 | 1,453 | 1,442 | 1,443 | 400 | 1,443 |
| 2023-08-09 | 1,442 | 1,455 | 1,442 | 1,445 | 500 | 1,445 |
| 2023-08-08 | 1,450 | 1,460 | 1,442 | 1,442 | 800 | 1,442 |
| 2023-08-07 | 1,459 | 1,475 | 1,442 | 1,442 | 1,400 | 1,442 |
| 2023-08-04 | 1,447 | 1,450 | 1,442 | 1,442 | 500 | 1,442 |
| 2023-08-03 | 1,444 | 1,445 | 1,442 | 1,442 | 1,000 | 1,442 |
| 2023-08-02 | 1,440 | 1,455 | 1,440 | 1,443 | 1,000 | 1,443 |
| 2023-08-01 | 1,431 | 1,459 | 1,431 | 1,452 | 1,100 | 1,452 |
| 2023-07-31 | 1,470 | 1,470 | 1,428 | 1,428 | 2,500 | 1,428 |
| 2023-07-28 | 1,460 | 1,470 | 1,457 | 1,470 | 600 | 1,470 |
| 2023-07-27 | - | - | - | 1,465 | - | 1,465 |
| 2023-07-26 | 1,485 | 1,485 | 1,465 | 1,465 | 800 | 1,465 |
| 2023-07-25 | 1,485 | 1,485 | 1,480 | 1,480 | 400 | 1,480 |
| 2023-07-24 | 1,483 | 1,483 | 1,455 | 1,483 | 1,100 | 1,483 |
| 2023-07-21 | - | - | - | 1,480 | - | 1,480 |
| 2023-07-20 | 1,460 | 1,480 | 1,460 | 1,480 | 200 | 1,480 |
| 2023-07-19 | 1,475 | 1,479 | 1,473 | 1,479 | 1,100 | 1,479 |
| 2023-07-18 | 1,477 | 1,477 | 1,469 | 1,470 | 1,300 | 1,470 |
| 2023-07-14 | 1,423 | 1,480 | 1,423 | 1,448 | 4,000 | 1,448 |
| 2023-07-13 | 1,475 | 1,476 | 1,475 | 1,476 | 1,400 | 1,476 |
| 2023-07-12 | 1,482 | 1,487 | 1,475 | 1,487 | 2,100 | 1,487 |
| 2023-07-11 | 1,482 | 1,482 | 1,482 | 1,482 | 200 | 1,482 |
| 2023-07-10 | 1,490 | 1,490 | 1,477 | 1,477 | 1,100 | 1,477 |
| 2023-07-07 | 1,452 | 1,478 | 1,441 | 1,477 | 2,100 | 1,477 |
| 2023-07-06 | 1,471 | 1,471 | 1,450 | 1,450 | 400 | 1,450 |
| 2023-07-05 | 1,479 | 1,480 | 1,461 | 1,477 | 1,100 | 1,477 |
| 2023-07-04 | - | - | - | 1,475 | - | 1,475 |
| 2023-07-03 | 1,487 | 1,487 | 1,448 | 1,475 | 1,400 | 1,475 |
| 2023-06-30 | 1,456 | 1,457 | 1,450 | 1,457 | 2,200 | 1,457 |
| 2023-06-29 | 1,486 | 1,486 | 1,468 | 1,468 | 1,200 | 1,468 |
| 2023-06-28 | 1,496 | 1,496 | 1,466 | 1,490 | 1,400 | 1,490 |
| 2023-06-27 | 1,469 | 1,495 | 1,444 | 1,494 | 2,200 | 1,494 |
| 2023-06-26 | 1,473 | 1,473 | 1,435 | 1,469 | 2,700 | 1,469 |
| 2023-06-23 | 1,445 | 1,446 | 1,445 | 1,445 | 500 | 1,445 |
| 2023-06-22 | 1,440 | 1,441 | 1,439 | 1,439 | 1,100 | 1,439 |
| 2023-06-21 | 1,440 | 1,441 | 1,440 | 1,440 | 700 | 1,440 |
| 2023-06-20 | - | - | - | 1,441 | - | 1,441 |
| 2023-06-19 | 1,451 | 1,454 | 1,441 | 1,441 | 700 | 1,441 |
| 2023-06-16 | 1,451 | 1,451 | 1,451 | 1,451 | 400 | 1,451 |
| 2023-06-15 | 1,479 | 1,479 | 1,431 | 1,454 | 1,500 | 1,454 |
| 2023-06-14 | 1,425 | 1,458 | 1,424 | 1,458 | 2,500 | 1,458 |
| 2023-06-13 | 1,463 | 1,463 | 1,432 | 1,435 | 2,100 | 1,435 |
| 2023-06-12 | 1,475 | 1,475 | 1,470 | 1,470 | 400 | 1,470 |
| 2023-06-09 | 1,470 | 1,480 | 1,431 | 1,431 | 1,100 | 1,431 |
| 2023-06-08 | 1,428 | 1,459 | 1,428 | 1,459 | 700 | 1,459 |
| 2023-06-07 | 1,436 | 1,438 | 1,429 | 1,430 | 2,500 | 1,430 |
| 2023-06-06 | 1,438 | 1,438 | 1,434 | 1,434 | 500 | 1,434 |
| 2023-06-05 | 1,428 | 1,457 | 1,428 | 1,432 | 2,600 | 1,432 |
| 2023-06-02 | 1,468 | 1,478 | 1,438 | 1,438 | 3,900 | 1,438 |
| 2023-06-01 | 1,489 | 1,489 | 1,467 | 1,467 | 500 | 1,467 |
| 2023-05-31 | 1,507 | 1,507 | 1,489 | 1,489 | 1,400 | 1,489 |
| 2023-05-30 | 1,502 | 1,523 | 1,502 | 1,523 | 1,200 | 1,523 |
| 2023-05-29 | 1,495 | 1,516 | 1,494 | 1,515 | 1,000 | 1,515 |
| 2023-05-26 | 1,508 | 1,524 | 1,494 | 1,494 | 1,800 | 1,494 |
| 2023-05-25 | 1,512 | 1,520 | 1,492 | 1,520 | 2,000 | 1,520 |
| 2023-05-24 | 1,517 | 1,517 | 1,511 | 1,512 | 900 | 1,512 |
| 2023-05-23 | 1,498 | 1,514 | 1,495 | 1,514 | 2,900 | 1,514 |
| 2023-05-22 | 1,498 | 1,500 | 1,488 | 1,500 | 800 | 1,500 |
| 2023-05-19 | 1,495 | 1,495 | 1,486 | 1,495 | 1,100 | 1,495 |
| 2023-05-18 | 1,492 | 1,492 | 1,483 | 1,483 | 400 | 1,483 |
| 2023-05-17 | 1,499 | 1,499 | 1,489 | 1,492 | 900 | 1,492 |
| 2023-05-16 | 1,499 | 1,499 | 1,492 | 1,492 | 400 | 1,492 |
| 2023-05-15 | 1,500 | 1,500 | 1,499 | 1,499 | 700 | 1,499 |
| 2023-05-12 | 1,500 | 1,503 | 1,500 | 1,500 | 300 | 1,500 |
| 2023-05-11 | 1,510 | 1,510 | 1,508 | 1,508 | 400 | 1,508 |
| 2023-05-10 | 1,495 | 1,508 | 1,495 | 1,508 | 1,000 | 1,508 |
| 2023-05-09 | - | - | - | 1,495 | - | 1,495 |
| 2023-05-08 | 1,500 | 1,500 | 1,495 | 1,495 | 800 | 1,495 |
| 2023-05-02 | 1,498 | 1,499 | 1,490 | 1,499 | 600 | 1,499 |
| 2023-05-01 | 1,495 | 1,499 | 1,469 | 1,498 | 1,600 | 1,498 |
| 2023-04-28 | 1,473 | 1,484 | 1,473 | 1,484 | 1,200 | 1,484 |
| 2023-04-27 | 1,470 | 1,489 | 1,460 | 1,460 | 800 | 1,460 |
| 2023-04-26 | 1,460 | 1,465 | 1,460 | 1,465 | 600 | 1,465 |
| 2023-04-25 | 1,450 | 1,450 | 1,449 | 1,450 | 600 | 1,450 |
| 2023-04-24 | 1,440 | 1,440 | 1,440 | 1,440 | 700 | 1,440 |
| 2023-04-21 | 1,430 | 1,430 | 1,430 | 1,430 | 600 | 1,430 |
| 2023-04-20 | 1,427 | 1,430 | 1,427 | 1,430 | 400 | 1,430 |
| 2023-04-19 | 1,425 | 1,425 | 1,424 | 1,424 | 200 | 1,424 |
| 2023-04-18 | 1,415 | 1,432 | 1,415 | 1,425 | 2,500 | 1,425 |
| 2023-04-17 | 1,401 | 1,417 | 1,401 | 1,417 | 1,800 | 1,417 |
| 2023-04-14 | 1,414 | 1,414 | 1,400 | 1,400 | 4,100 | 1,400 |
| 2023-04-13 | 1,415 | 1,420 | 1,407 | 1,408 | 3,500 | 1,408 |
| 2023-04-12 | 1,412 | 1,415 | 1,412 | 1,415 | 600 | 1,415 |
| 2023-04-11 | 1,407 | 1,412 | 1,407 | 1,412 | 400 | 1,412 |
| 2023-04-10 | 1,410 | 1,412 | 1,407 | 1,407 | 300 | 1,407 |
| 2023-04-07 | 1,408 | 1,410 | 1,407 | 1,410 | 900 | 1,410 |
| 2023-04-06 | 1,408 | 1,408 | 1,408 | 1,408 | 200 | 1,408 |
| 2023-04-05 | 1,417 | 1,417 | 1,407 | 1,408 | 1,100 | 1,408 |
| 2023-04-04 | 1,410 | 1,410 | 1,408 | 1,410 | 600 | 1,410 |
| 2023-04-03 | 1,386 | 1,410 | 1,386 | 1,408 | 1,300 | 1,408 |
| 2023-03-31 | 1,411 | 1,411 | 1,399 | 1,399 | 700 | 1,399 |
| 2023-03-30 | 1,401 | 1,410 | 1,401 | 1,410 | 500 | 1,410 |
| 2023-03-29 | 1,418 | 1,418 | 1,400 | 1,407 | 2,500 | 1,407 |
| 2023-03-28 | 1,416 | 1,420 | 1,416 | 1,420 | 200 | 1,420 |
| 2023-03-27 | 1,423 | 1,423 | 1,398 | 1,416 | 2,800 | 1,416 |
| 2023-03-24 | 1,403 | 1,407 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2023-03-23 | 1,405 | 1,418 | 1,405 | 1,406 | 700 | 1,406 |
| 2023-03-22 | 1,405 | 1,405 | 1,403 | 1,405 | 700 | 1,405 |
| 2023-03-20 | 1,400 | 1,434 | 1,400 | 1,413 | 3,600 | 1,413 |
| 2023-03-17 | 1,457 | 1,457 | 1,450 | 1,450 | 500 | 1,450 |
| 2023-03-16 | 1,467 | 1,467 | 1,455 | 1,456 | 1,700 | 1,456 |
| 2023-03-15 | 1,472 | 1,475 | 1,456 | 1,472 | 900 | 1,472 |
| 2023-03-14 | 1,480 | 1,480 | 1,467 | 1,467 | 400 | 1,467 |
| 2023-03-13 | 1,501 | 1,501 | 1,450 | 1,487 | 2,800 | 1,487 |
| 2023-03-10 | 1,511 | 1,513 | 1,500 | 1,508 | 3,100 | 1,508 |
| 2023-03-09 | 1,521 | 1,521 | 1,511 | 1,511 | 800 | 1,511 |
| 2023-03-08 | 1,524 | 1,524 | 1,520 | 1,523 | 1,000 | 1,523 |
| 2023-03-07 | 1,529 | 1,529 | 1,501 | 1,519 | 2,500 | 1,519 |
| 2023-03-06 | 1,538 | 1,538 | 1,520 | 1,520 | 1,600 | 1,520 |
| 2023-03-03 | 1,530 | 1,530 | 1,518 | 1,518 | 1,000 | 1,518 |
| 2023-03-02 | 1,529 | 1,529 | 1,518 | 1,527 | 700 | 1,527 |
| 2023-03-01 | 1,534 | 1,534 | 1,525 | 1,525 | 800 | 1,525 |
| 2023-02-28 | 1,541 | 1,541 | 1,507 | 1,530 | 1,900 | 1,530 |
| 2023-02-27 | 1,502 | 1,532 | 1,501 | 1,501 | 11,900 | 1,501 |
| 2023-02-24 | 1,530 | 1,548 | 1,530 | 1,548 | 35,400 | 1,548 |
| 2023-02-22 | 1,528 | 1,530 | 1,525 | 1,530 | 1,300 | 1,530 |
| 2023-02-21 | 1,530 | 1,534 | 1,528 | 1,528 | 2,200 | 1,528 |
| 2023-02-20 | 1,530 | 1,530 | 1,528 | 1,530 | 1,100 | 1,530 |
| 2023-02-17 | 1,559 | 1,559 | 1,526 | 1,527 | 900 | 1,527 |
| 2023-02-16 | 1,520 | 1,570 | 1,520 | 1,560 | 3,700 | 1,560 |
| 2023-02-15 | 1,521 | 1,530 | 1,521 | 1,528 | 2,400 | 1,528 |
| 2023-02-14 | 1,531 | 1,533 | 1,530 | 1,530 | 1,300 | 1,530 |
| 2023-02-13 | 1,528 | 1,532 | 1,528 | 1,531 | 700 | 1,531 |
| 2023-02-10 | 1,523 | 1,532 | 1,523 | 1,532 | 500 | 1,532 |
| 2023-02-09 | 1,521 | 1,535 | 1,521 | 1,523 | 1,100 | 1,523 |
| 2023-02-08 | 1,531 | 1,540 | 1,531 | 1,535 | 400 | 1,535 |
| 2023-02-07 | 1,542 | 1,544 | 1,531 | 1,531 | 1,000 | 1,531 |
| 2023-02-06 | 1,542 | 1,542 | 1,532 | 1,542 | 900 | 1,542 |
| 2023-02-03 | 1,540 | 1,540 | 1,535 | 1,535 | 700 | 1,535 |
| 2023-02-02 | 1,536 | 1,536 | 1,532 | 1,533 | 900 | 1,533 |
| 2023-02-01 | 1,543 | 1,550 | 1,533 | 1,548 | 1,500 | 1,548 |
| 2023-01-31 | 1,550 | 1,550 | 1,543 | 1,543 | 600 | 1,543 |
| 2023-01-30 | 1,534 | 1,550 | 1,534 | 1,550 | 1,300 | 1,550 |
| 2023-01-27 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2023-01-26 | 1,565 | 1,565 | 1,560 | 1,560 | 200 | 1,560 |
| 2023-01-25 | 1,538 | 1,575 | 1,538 | 1,571 | 1,100 | 1,571 |
| 2023-01-24 | 1,550 | 1,550 | 1,533 | 1,539 | 700 | 1,539 |
| 2023-01-23 | 1,548 | 1,570 | 1,548 | 1,548 | 500 | 1,548 |
| 2023-01-20 | 1,529 | 1,550 | 1,529 | 1,550 | 800 | 1,550 |
| 2023-01-19 | 1,529 | 1,529 | 1,529 | 1,529 | 200 | 1,529 |
| 2023-01-18 | 1,531 | 1,531 | 1,530 | 1,530 | 600 | 1,530 |
| 2023-01-17 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2023-01-16 | 1,530 | 1,531 | 1,530 | 1,531 | 700 | 1,531 |
| 2023-01-13 | 1,562 | 1,598 | 1,529 | 1,538 | 2,700 | 1,538 |
| 2023-01-12 | 1,525 | 1,564 | 1,520 | 1,522 | 3,100 | 1,522 |
| 2023-01-11 | 1,569 | 1,569 | 1,555 | 1,565 | 900 | 1,565 |
| 2023-01-10 | 1,554 | 1,594 | 1,554 | 1,562 | 800 | 1,562 |
| 2023-01-06 | 1,596 | 1,596 | 1,542 | 1,554 | 700 | 1,554 |
| 2023-01-05 | 1,562 | 1,562 | 1,556 | 1,556 | 700 | 1,556 |
| 2023-01-04 | 1,543 | 1,543 | 1,516 | 1,522 | 1,000 | 1,522 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
