9887 (株)松屋フーズホールディングス 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 | 5,560 | 5,560 | 5,470 | 5,510 | 29,100 | 5,510 |
| 2023-12-28 | 5,420 | 5,580 | 5,420 | 5,570 | 43,700 | 5,570 |
| 2023-12-27 | 5,390 | 5,430 | 5,350 | 5,420 | 31,900 | 5,420 |
| 2023-12-26 | 5,300 | 5,400 | 5,260 | 5,390 | 48,200 | 5,390 |
| 2023-12-25 | 5,180 | 5,290 | 5,140 | 5,260 | 40,500 | 5,260 |
| 2023-12-22 | 5,200 | 5,210 | 5,070 | 5,110 | 30,900 | 5,110 |
| 2023-12-21 | 5,120 | 5,220 | 5,100 | 5,180 | 25,500 | 5,180 |
| 2023-12-20 | 5,100 | 5,160 | 5,100 | 5,120 | 17,000 | 5,120 |
| 2023-12-19 | 5,000 | 5,080 | 4,990 | 5,070 | 27,500 | 5,070 |
| 2023-12-18 | 4,875 | 4,995 | 4,860 | 4,995 | 23,200 | 4,995 |
| 2023-12-15 | 4,840 | 4,890 | 4,785 | 4,870 | 40,700 | 4,870 |
| 2023-12-14 | 4,990 | 5,000 | 4,855 | 4,855 | 30,700 | 4,855 |
| 2023-12-13 | 5,120 | 5,140 | 5,000 | 5,000 | 29,600 | 5,000 |
| 2023-12-12 | 5,200 | 5,220 | 5,130 | 5,150 | 22,400 | 5,150 |
| 2023-12-11 | 5,200 | 5,230 | 5,190 | 5,200 | 15,000 | 5,200 |
| 2023-12-08 | 5,200 | 5,270 | 5,160 | 5,190 | 31,300 | 5,190 |
| 2023-12-07 | 5,240 | 5,250 | 5,180 | 5,180 | 21,300 | 5,180 |
| 2023-12-06 | 5,130 | 5,250 | 5,130 | 5,250 | 25,800 | 5,250 |
| 2023-12-05 | 5,240 | 5,270 | 5,130 | 5,130 | 43,200 | 5,130 |
| 2023-12-04 | 5,060 | 5,240 | 5,050 | 5,240 | 40,700 | 5,240 |
| 2023-12-01 | 5,010 | 5,070 | 4,990 | 5,060 | 31,300 | 5,060 |
| 2023-11-30 | 4,955 | 5,020 | 4,950 | 5,000 | 35,000 | 5,000 |
| 2023-11-29 | 4,980 | 5,000 | 4,955 | 4,970 | 16,200 | 4,970 |
| 2023-11-28 | 4,930 | 4,980 | 4,915 | 4,980 | 21,000 | 4,980 |
| 2023-11-27 | 4,920 | 4,940 | 4,860 | 4,905 | 20,600 | 4,905 |
| 2023-11-24 | 5,000 | 5,020 | 4,905 | 4,930 | 44,200 | 4,930 |
| 2023-11-22 | 4,865 | 4,975 | 4,865 | 4,975 | 37,200 | 4,975 |
| 2023-11-21 | 4,810 | 4,895 | 4,810 | 4,865 | 23,800 | 4,865 |
| 2023-11-20 | 4,850 | 4,895 | 4,805 | 4,810 | 31,900 | 4,810 |
| 2023-11-17 | 4,740 | 4,820 | 4,710 | 4,820 | 32,400 | 4,820 |
| 2023-11-16 | 4,835 | 4,865 | 4,770 | 4,770 | 26,700 | 4,770 |
| 2023-11-15 | 4,860 | 4,865 | 4,820 | 4,835 | 25,800 | 4,835 |
| 2023-11-14 | 4,820 | 4,865 | 4,790 | 4,845 | 34,000 | 4,845 |
| 2023-11-13 | 4,820 | 4,850 | 4,790 | 4,815 | 34,300 | 4,815 |
| 2023-11-10 | 4,695 | 4,815 | 4,695 | 4,815 | 52,500 | 4,815 |
| 2023-11-09 | 4,725 | 4,820 | 4,690 | 4,760 | 62,100 | 4,760 |
| 2023-11-08 | 4,630 | 4,745 | 4,605 | 4,725 | 72,100 | 4,725 |
| 2023-11-07 | 4,510 | 4,780 | 4,470 | 4,715 | 175,500 | 4,715 |
| 2023-11-06 | 4,465 | 4,545 | 4,415 | 4,510 | 56,600 | 4,510 |
| 2023-11-02 | 4,400 | 4,490 | 4,400 | 4,460 | 44,800 | 4,460 |
| 2023-11-01 | 4,360 | 4,400 | 4,320 | 4,395 | 33,500 | 4,395 |
| 2023-10-31 | 4,240 | 4,335 | 4,220 | 4,330 | 36,600 | 4,330 |
| 2023-10-30 | 4,205 | 4,240 | 4,190 | 4,225 | 28,700 | 4,225 |
| 2023-10-27 | 4,185 | 4,210 | 4,170 | 4,205 | 15,900 | 4,205 |
| 2023-10-26 | 4,155 | 4,215 | 4,150 | 4,190 | 25,100 | 4,190 |
| 2023-10-25 | 4,120 | 4,175 | 4,105 | 4,160 | 26,300 | 4,160 |
| 2023-10-24 | 4,105 | 4,115 | 4,070 | 4,115 | 14,600 | 4,115 |
| 2023-10-23 | 4,115 | 4,115 | 4,085 | 4,095 | 13,100 | 4,095 |
| 2023-10-20 | 4,085 | 4,130 | 4,085 | 4,115 | 8,700 | 4,115 |
| 2023-10-19 | 4,100 | 4,135 | 4,085 | 4,095 | 17,600 | 4,095 |
| 2023-10-18 | 4,125 | 4,140 | 4,090 | 4,130 | 14,000 | 4,130 |
| 2023-10-17 | 4,120 | 4,140 | 4,110 | 4,115 | 12,100 | 4,115 |
| 2023-10-16 | 4,160 | 4,160 | 4,085 | 4,090 | 15,400 | 4,090 |
| 2023-10-13 | 4,150 | 4,175 | 4,145 | 4,160 | 16,600 | 4,160 |
| 2023-10-12 | 4,130 | 4,165 | 4,115 | 4,160 | 19,000 | 4,160 |
| 2023-10-11 | 4,150 | 4,150 | 4,105 | 4,115 | 10,600 | 4,115 |
| 2023-10-10 | 4,135 | 4,150 | 4,115 | 4,145 | 11,900 | 4,145 |
| 2023-10-06 | 4,100 | 4,130 | 4,095 | 4,110 | 11,400 | 4,110 |
| 2023-10-05 | 4,050 | 4,110 | 4,050 | 4,105 | 16,900 | 4,105 |
| 2023-10-04 | 4,060 | 4,075 | 4,045 | 4,045 | 28,500 | 4,045 |
| 2023-10-03 | 4,065 | 4,115 | 4,065 | 4,080 | 18,400 | 4,080 |
| 2023-10-02 | 4,110 | 4,125 | 4,065 | 4,075 | 27,600 | 4,075 |
| 2023-09-29 | 4,140 | 4,170 | 4,090 | 4,110 | 26,400 | 4,110 |
| 2023-09-28 | 4,155 | 4,155 | 4,080 | 4,120 | 63,400 | 4,120 |
| 2023-09-27 | 4,245 | 4,245 | 4,180 | 4,195 | 143,100 | 4,195 |
| 2023-09-26 | 4,225 | 4,235 | 4,205 | 4,220 | 46,100 | 4,220 |
| 2023-09-25 | 4,185 | 4,230 | 4,180 | 4,215 | 47,600 | 4,215 |
| 2023-09-22 | 4,220 | 4,220 | 4,175 | 4,190 | 31,400 | 4,190 |
| 2023-09-21 | 4,215 | 4,235 | 4,215 | 4,230 | 14,300 | 4,230 |
| 2023-09-20 | 4,260 | 4,260 | 4,205 | 4,205 | 25,500 | 4,205 |
| 2023-09-19 | 4,270 | 4,270 | 4,235 | 4,260 | 15,100 | 4,260 |
| 2023-09-15 | 4,240 | 4,280 | 4,235 | 4,270 | 22,000 | 4,270 |
| 2023-09-14 | 4,245 | 4,250 | 4,230 | 4,240 | 8,200 | 4,240 |
| 2023-09-13 | 4,235 | 4,260 | 4,230 | 4,235 | 9,800 | 4,235 |
| 2023-09-12 | 4,220 | 4,270 | 4,220 | 4,265 | 9,500 | 4,265 |
| 2023-09-11 | 4,205 | 4,225 | 4,205 | 4,215 | 8,800 | 4,215 |
| 2023-09-08 | 4,230 | 4,250 | 4,205 | 4,205 | 19,400 | 4,205 |
| 2023-09-07 | 4,240 | 4,255 | 4,235 | 4,255 | 16,200 | 4,255 |
| 2023-09-06 | 4,250 | 4,255 | 4,230 | 4,250 | 10,200 | 4,250 |
| 2023-09-05 | 4,265 | 4,265 | 4,225 | 4,250 | 11,500 | 4,250 |
| 2023-09-04 | 4,225 | 4,265 | 4,210 | 4,265 | 20,500 | 4,265 |
| 2023-09-01 | 4,240 | 4,245 | 4,220 | 4,225 | 12,600 | 4,225 |
| 2023-08-31 | 4,200 | 4,240 | 4,195 | 4,235 | 18,900 | 4,235 |
| 2023-08-30 | 4,195 | 4,195 | 4,165 | 4,190 | 9,600 | 4,190 |
| 2023-08-29 | 4,170 | 4,180 | 4,170 | 4,180 | 5,300 | 4,180 |
| 2023-08-28 | 4,170 | 4,170 | 4,155 | 4,170 | 5,000 | 4,170 |
| 2023-08-25 | 4,140 | 4,160 | 4,130 | 4,150 | 11,000 | 4,150 |
| 2023-08-24 | 4,140 | 4,160 | 4,130 | 4,150 | 7,800 | 4,150 |
| 2023-08-23 | 4,135 | 4,140 | 4,120 | 4,140 | 4,500 | 4,140 |
| 2023-08-22 | 4,140 | 4,140 | 4,110 | 4,130 | 7,900 | 4,130 |
| 2023-08-21 | 4,120 | 4,135 | 4,110 | 4,125 | 7,700 | 4,125 |
| 2023-08-18 | 4,125 | 4,130 | 4,095 | 4,115 | 16,900 | 4,115 |
| 2023-08-17 | 4,170 | 4,170 | 4,130 | 4,135 | 8,800 | 4,135 |
| 2023-08-16 | 4,200 | 4,200 | 4,165 | 4,170 | 9,000 | 4,170 |
| 2023-08-15 | 4,210 | 4,220 | 4,185 | 4,205 | 7,200 | 4,205 |
| 2023-08-14 | 4,195 | 4,220 | 4,190 | 4,195 | 10,600 | 4,195 |
| 2023-08-10 | 4,170 | 4,190 | 4,150 | 4,185 | 10,400 | 4,185 |
| 2023-08-09 | 4,180 | 4,180 | 4,145 | 4,155 | 7,300 | 4,155 |
| 2023-08-08 | 4,150 | 4,195 | 4,150 | 4,180 | 10,300 | 4,180 |
| 2023-08-07 | 4,115 | 4,155 | 4,110 | 4,150 | 11,100 | 4,150 |
| 2023-08-04 | 4,125 | 4,125 | 4,090 | 4,115 | 17,200 | 4,115 |
| 2023-08-03 | 4,125 | 4,125 | 4,075 | 4,100 | 39,200 | 4,100 |
| 2023-08-02 | 4,230 | 4,230 | 4,180 | 4,190 | 19,000 | 4,190 |
| 2023-08-01 | 4,240 | 4,245 | 4,215 | 4,230 | 11,200 | 4,230 |
| 2023-07-31 | 4,205 | 4,245 | 4,190 | 4,245 | 30,400 | 4,245 |
| 2023-07-28 | 4,150 | 4,185 | 4,150 | 4,180 | 19,200 | 4,180 |
| 2023-07-27 | 4,145 | 4,170 | 4,145 | 4,170 | 7,300 | 4,170 |
| 2023-07-26 | 4,155 | 4,155 | 4,135 | 4,145 | 7,900 | 4,145 |
| 2023-07-25 | 4,190 | 4,195 | 4,150 | 4,155 | 16,600 | 4,155 |
| 2023-07-24 | 4,150 | 4,180 | 4,150 | 4,180 | 13,400 | 4,180 |
| 2023-07-21 | 4,140 | 4,140 | 4,120 | 4,140 | 8,000 | 4,140 |
| 2023-07-20 | 4,140 | 4,155 | 4,120 | 4,120 | 9,800 | 4,120 |
| 2023-07-19 | 4,140 | 4,145 | 4,120 | 4,135 | 13,600 | 4,135 |
| 2023-07-18 | 4,110 | 4,125 | 4,110 | 4,115 | 7,100 | 4,115 |
| 2023-07-14 | 4,130 | 4,130 | 4,090 | 4,110 | 12,200 | 4,110 |
| 2023-07-13 | 4,115 | 4,130 | 4,105 | 4,120 | 11,200 | 4,120 |
| 2023-07-12 | 4,105 | 4,130 | 4,105 | 4,110 | 6,700 | 4,110 |
| 2023-07-11 | 4,135 | 4,135 | 4,105 | 4,105 | 11,400 | 4,105 |
| 2023-07-10 | 4,110 | 4,135 | 4,100 | 4,115 | 21,100 | 4,115 |
| 2023-07-07 | 4,100 | 4,125 | 4,070 | 4,105 | 17,300 | 4,105 |
| 2023-07-06 | 4,115 | 4,130 | 4,100 | 4,100 | 11,600 | 4,100 |
| 2023-07-05 | 4,125 | 4,135 | 4,110 | 4,125 | 11,500 | 4,125 |
| 2023-07-04 | 4,140 | 4,145 | 4,120 | 4,145 | 11,700 | 4,145 |
| 2023-07-03 | 4,140 | 4,155 | 4,135 | 4,150 | 7,900 | 4,150 |
| 2023-06-30 | 4,130 | 4,135 | 4,110 | 4,125 | 15,600 | 4,125 |
| 2023-06-29 | 4,165 | 4,170 | 4,120 | 4,125 | 12,900 | 4,125 |
| 2023-06-28 | 4,110 | 4,165 | 4,110 | 4,165 | 11,900 | 4,165 |
| 2023-06-27 | 4,090 | 4,115 | 4,080 | 4,110 | 7,900 | 4,110 |
| 2023-06-26 | 4,110 | 4,120 | 4,080 | 4,095 | 11,100 | 4,095 |
| 2023-06-23 | 4,160 | 4,160 | 4,105 | 4,110 | 28,900 | 4,110 |
| 2023-06-22 | 4,155 | 4,170 | 4,135 | 4,145 | 12,000 | 4,145 |
| 2023-06-21 | 4,160 | 4,185 | 4,130 | 4,145 | 16,800 | 4,145 |
| 2023-06-20 | 4,135 | 4,160 | 4,115 | 4,160 | 17,900 | 4,160 |
| 2023-06-19 | 4,150 | 4,150 | 4,105 | 4,135 | 11,400 | 4,135 |
| 2023-06-16 | 4,155 | 4,155 | 4,125 | 4,130 | 25,200 | 4,130 |
| 2023-06-15 | 4,135 | 4,155 | 4,125 | 4,135 | 13,300 | 4,135 |
| 2023-06-14 | 4,135 | 4,140 | 4,115 | 4,135 | 11,200 | 4,135 |
| 2023-06-13 | 4,135 | 4,140 | 4,110 | 4,130 | 11,900 | 4,130 |
| 2023-06-12 | 4,120 | 4,120 | 4,100 | 4,110 | 8,400 | 4,110 |
| 2023-06-09 | 4,075 | 4,110 | 4,075 | 4,100 | 18,700 | 4,100 |
| 2023-06-08 | 4,100 | 4,105 | 4,065 | 4,075 | 16,300 | 4,075 |
| 2023-06-07 | 4,115 | 4,135 | 4,085 | 4,100 | 18,300 | 4,100 |
| 2023-06-06 | 4,125 | 4,130 | 4,100 | 4,105 | 10,900 | 4,105 |
| 2023-06-05 | 4,185 | 4,185 | 4,130 | 4,130 | 11,600 | 4,130 |
| 2023-06-02 | 4,075 | 4,150 | 4,075 | 4,140 | 18,400 | 4,140 |
| 2023-06-01 | 4,060 | 4,085 | 4,050 | 4,060 | 16,200 | 4,060 |
| 2023-05-31 | 4,060 | 4,065 | 4,020 | 4,040 | 28,200 | 4,040 |
| 2023-05-30 | 4,105 | 4,105 | 4,065 | 4,080 | 15,400 | 4,080 |
| 2023-05-29 | 4,150 | 4,150 | 4,105 | 4,105 | 10,000 | 4,105 |
| 2023-05-26 | 4,120 | 4,150 | 4,100 | 4,100 | 11,700 | 4,100 |
| 2023-05-25 | 4,115 | 4,160 | 4,095 | 4,135 | 20,900 | 4,135 |
| 2023-05-24 | 4,155 | 4,155 | 4,115 | 4,115 | 12,300 | 4,115 |
| 2023-05-23 | 4,245 | 4,255 | 4,145 | 4,170 | 17,400 | 4,170 |
| 2023-05-22 | 4,185 | 4,235 | 4,175 | 4,235 | 13,800 | 4,235 |
| 2023-05-19 | 4,260 | 4,260 | 4,180 | 4,185 | 20,000 | 4,185 |
| 2023-05-18 | 4,290 | 4,290 | 4,230 | 4,260 | 14,500 | 4,260 |
| 2023-05-17 | 4,280 | 4,285 | 4,260 | 4,260 | 12,000 | 4,260 |
| 2023-05-16 | 4,245 | 4,300 | 4,235 | 4,290 | 22,100 | 4,290 |
| 2023-05-15 | 4,300 | 4,320 | 4,215 | 4,215 | 38,200 | 4,215 |
| 2023-05-12 | 4,315 | 4,355 | 4,315 | 4,355 | 19,500 | 4,355 |
| 2023-05-11 | 4,300 | 4,315 | 4,295 | 4,315 | 7,900 | 4,315 |
| 2023-05-10 | 4,325 | 4,355 | 4,300 | 4,305 | 9,900 | 4,305 |
| 2023-05-09 | 4,310 | 4,355 | 4,305 | 4,325 | 20,300 | 4,325 |
| 2023-05-08 | 4,265 | 4,320 | 4,250 | 4,320 | 22,400 | 4,320 |
| 2023-05-02 | 4,300 | 4,305 | 4,265 | 4,265 | 10,600 | 4,265 |
| 2023-05-01 | 4,280 | 4,300 | 4,280 | 4,300 | 13,600 | 4,300 |
| 2023-04-28 | 4,235 | 4,285 | 4,235 | 4,275 | 20,400 | 4,275 |
| 2023-04-27 | 4,190 | 4,230 | 4,190 | 4,215 | 14,200 | 4,215 |
| 2023-04-26 | 4,270 | 4,285 | 4,220 | 4,220 | 12,400 | 4,220 |
| 2023-04-25 | 4,260 | 4,300 | 4,260 | 4,275 | 17,600 | 4,275 |
| 2023-04-24 | 4,200 | 4,250 | 4,200 | 4,250 | 16,000 | 4,250 |
| 2023-04-21 | 4,170 | 4,210 | 4,170 | 4,195 | 15,200 | 4,195 |
| 2023-04-20 | 4,155 | 4,185 | 4,155 | 4,175 | 7,000 | 4,175 |
| 2023-04-19 | 4,140 | 4,175 | 4,140 | 4,165 | 8,800 | 4,165 |
| 2023-04-18 | 4,130 | 4,175 | 4,130 | 4,170 | 16,800 | 4,170 |
| 2023-04-17 | 4,115 | 4,140 | 4,110 | 4,125 | 10,500 | 4,125 |
| 2023-04-14 | 4,090 | 4,130 | 4,090 | 4,115 | 12,800 | 4,115 |
| 2023-04-13 | 4,095 | 4,125 | 4,085 | 4,110 | 14,200 | 4,110 |
| 2023-04-12 | 4,070 | 4,110 | 4,070 | 4,095 | 12,600 | 4,095 |
| 2023-04-11 | 4,065 | 4,085 | 4,060 | 4,075 | 10,200 | 4,075 |
| 2023-04-10 | 4,055 | 4,075 | 4,040 | 4,065 | 12,200 | 4,065 |
| 2023-04-07 | 4,045 | 4,075 | 4,045 | 4,060 | 16,900 | 4,060 |
| 2023-04-06 | 4,070 | 4,070 | 4,015 | 4,030 | 19,400 | 4,030 |
| 2023-04-05 | 4,105 | 4,105 | 4,075 | 4,080 | 23,600 | 4,080 |
| 2023-04-04 | 4,080 | 4,125 | 4,075 | 4,115 | 23,200 | 4,115 |
| 2023-04-03 | 4,090 | 4,115 | 4,075 | 4,080 | 20,300 | 4,080 |
| 2023-03-31 | 4,090 | 4,095 | 4,065 | 4,080 | 16,600 | 4,080 |
| 2023-03-30 | 4,130 | 4,130 | 4,055 | 4,080 | 72,900 | 4,080 |
| 2023-03-29 | 4,085 | 4,150 | 4,085 | 4,150 | 101,800 | 4,150 |
| 2023-03-28 | 4,090 | 4,110 | 4,055 | 4,080 | 43,500 | 4,080 |
| 2023-03-27 | 4,090 | 4,110 | 4,090 | 4,105 | 39,700 | 4,105 |
| 2023-03-24 | 4,080 | 4,085 | 4,045 | 4,080 | 69,800 | 4,080 |
| 2023-03-23 | 4,080 | 4,110 | 4,065 | 4,095 | 17,800 | 4,095 |
| 2023-03-22 | 4,060 | 4,110 | 4,055 | 4,085 | 27,400 | 4,085 |
| 2023-03-20 | 4,060 | 4,070 | 4,015 | 4,020 | 26,200 | 4,020 |
| 2023-03-17 | 4,075 | 4,120 | 4,060 | 4,075 | 55,300 | 4,075 |
| 2023-03-16 | 4,050 | 4,075 | 4,040 | 4,070 | 19,400 | 4,070 |
| 2023-03-15 | 4,050 | 4,140 | 4,050 | 4,110 | 21,500 | 4,110 |
| 2023-03-14 | 4,050 | 4,050 | 3,970 | 4,025 | 26,800 | 4,025 |
| 2023-03-13 | 4,095 | 4,095 | 4,035 | 4,075 | 28,000 | 4,075 |
| 2023-03-10 | 4,160 | 4,160 | 4,105 | 4,135 | 50,600 | 4,135 |
| 2023-03-09 | 4,155 | 4,195 | 4,155 | 4,185 | 17,900 | 4,185 |
| 2023-03-08 | 4,105 | 4,155 | 4,100 | 4,155 | 23,400 | 4,155 |
| 2023-03-07 | 4,065 | 4,115 | 4,050 | 4,105 | 22,900 | 4,105 |
| 2023-03-06 | 4,075 | 4,075 | 4,040 | 4,050 | 19,000 | 4,050 |
| 2023-03-03 | 3,990 | 4,040 | 3,985 | 4,035 | 63,800 | 4,035 |
| 2023-03-02 | 3,965 | 3,975 | 3,960 | 3,975 | 12,100 | 3,975 |
| 2023-03-01 | 3,935 | 3,965 | 3,935 | 3,955 | 14,900 | 3,955 |
| 2023-02-28 | 3,970 | 3,980 | 3,935 | 3,945 | 26,500 | 3,945 |
| 2023-02-27 | 3,970 | 3,990 | 3,935 | 3,970 | 33,400 | 3,970 |
| 2023-02-24 | 3,980 | 4,000 | 3,980 | 4,000 | 20,900 | 4,000 |
| 2023-02-22 | 3,985 | 4,000 | 3,980 | 3,980 | 9,900 | 3,980 |
| 2023-02-21 | 4,000 | 4,005 | 3,985 | 3,985 | 7,000 | 3,985 |
| 2023-02-20 | 3,985 | 4,005 | 3,985 | 4,000 | 9,600 | 4,000 |
| 2023-02-17 | 3,980 | 3,995 | 3,980 | 3,985 | 11,000 | 3,985 |
| 2023-02-16 | 3,975 | 4,000 | 3,975 | 4,000 | 6,700 | 4,000 |
| 2023-02-15 | 4,020 | 4,025 | 3,985 | 3,985 | 7,400 | 3,985 |
| 2023-02-14 | 3,975 | 4,015 | 3,975 | 4,015 | 7,700 | 4,015 |
| 2023-02-13 | 3,985 | 3,995 | 3,970 | 3,970 | 8,900 | 3,970 |
| 2023-02-10 | 3,960 | 3,995 | 3,960 | 3,980 | 15,600 | 3,980 |
| 2023-02-09 | 3,970 | 3,980 | 3,965 | 3,965 | 3,100 | 3,965 |
| 2023-02-08 | 3,975 | 3,975 | 3,960 | 3,970 | 4,400 | 3,970 |
| 2023-02-07 | 3,980 | 3,980 | 3,960 | 3,960 | 5,000 | 3,960 |
| 2023-02-06 | 3,975 | 3,975 | 3,950 | 3,965 | 15,700 | 3,965 |
| 2023-02-03 | 3,960 | 3,980 | 3,960 | 3,975 | 14,600 | 3,975 |
| 2023-02-02 | 4,000 | 4,010 | 3,975 | 3,990 | 9,200 | 3,990 |
| 2023-02-01 | 4,035 | 4,035 | 3,995 | 4,000 | 7,300 | 4,000 |
| 2023-01-31 | 3,975 | 4,035 | 3,975 | 4,025 | 17,500 | 4,025 |
| 2023-01-30 | 3,965 | 4,000 | 3,965 | 3,975 | 13,200 | 3,975 |
| 2023-01-27 | 3,990 | 3,990 | 3,955 | 3,965 | 11,400 | 3,965 |
| 2023-01-26 | 3,990 | 4,005 | 3,960 | 3,960 | 13,800 | 3,960 |
| 2023-01-25 | 3,995 | 4,010 | 3,985 | 4,010 | 13,000 | 4,010 |
| 2023-01-24 | 4,020 | 4,025 | 3,995 | 4,015 | 12,600 | 4,015 |
| 2023-01-23 | 3,985 | 4,005 | 3,980 | 3,990 | 9,300 | 3,990 |
| 2023-01-20 | 3,950 | 3,985 | 3,950 | 3,970 | 10,000 | 3,970 |
| 2023-01-19 | 3,975 | 3,980 | 3,960 | 3,960 | 9,000 | 3,960 |
| 2023-01-18 | 3,940 | 3,980 | 3,930 | 3,960 | 10,500 | 3,960 |
| 2023-01-17 | 3,895 | 3,930 | 3,890 | 3,925 | 7,700 | 3,925 |
| 2023-01-16 | 3,875 | 3,895 | 3,875 | 3,885 | 8,000 | 3,885 |
| 2023-01-13 | 3,870 | 3,895 | 3,865 | 3,880 | 18,800 | 3,880 |
| 2023-01-12 | 3,925 | 3,925 | 3,890 | 3,890 | 8,600 | 3,890 |
| 2023-01-11 | 3,865 | 3,900 | 3,865 | 3,900 | 6,900 | 3,900 |
| 2023-01-10 | 3,920 | 3,920 | 3,860 | 3,865 | 14,200 | 3,865 |
| 2023-01-06 | 3,875 | 3,900 | 3,870 | 3,890 | 14,100 | 3,890 |
| 2023-01-05 | 3,915 | 3,920 | 3,875 | 3,890 | 15,000 | 3,890 |
| 2023-01-04 | 3,950 | 3,950 | 3,910 | 3,915 | 15,500 | 3,915 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株
