9919 (株)関西フードマーケット 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 | 1,405 | 1,448 | 1,403 | 1,439 | 31,400 | 1,439 |
| 2023-12-28 | 1,376 | 1,401 | 1,376 | 1,401 | 14,700 | 1,401 |
| 2023-12-27 | 1,369 | 1,388 | 1,369 | 1,387 | 20,100 | 1,387 |
| 2023-12-26 | 1,366 | 1,383 | 1,366 | 1,375 | 21,300 | 1,375 |
| 2023-12-25 | 1,367 | 1,379 | 1,361 | 1,366 | 11,700 | 1,366 |
| 2023-12-22 | 1,359 | 1,380 | 1,359 | 1,366 | 23,200 | 1,366 |
| 2023-12-21 | 1,365 | 1,369 | 1,359 | 1,362 | 20,700 | 1,362 |
| 2023-12-20 | 1,377 | 1,393 | 1,370 | 1,373 | 20,400 | 1,373 |
| 2023-12-19 | 1,381 | 1,381 | 1,367 | 1,377 | 19,000 | 1,377 |
| 2023-12-18 | 1,401 | 1,401 | 1,362 | 1,380 | 25,800 | 1,380 |
| 2023-12-15 | 1,445 | 1,445 | 1,417 | 1,422 | 60,600 | 1,422 |
| 2023-12-14 | 1,434 | 1,438 | 1,421 | 1,431 | 25,000 | 1,431 |
| 2023-12-13 | 1,425 | 1,431 | 1,421 | 1,425 | 16,400 | 1,425 |
| 2023-12-12 | 1,440 | 1,440 | 1,421 | 1,430 | 16,700 | 1,430 |
| 2023-12-11 | 1,407 | 1,449 | 1,407 | 1,437 | 49,500 | 1,437 |
| 2023-12-08 | 1,420 | 1,434 | 1,394 | 1,407 | 45,600 | 1,407 |
| 2023-12-07 | 1,423 | 1,434 | 1,422 | 1,429 | 14,000 | 1,429 |
| 2023-12-06 | 1,417 | 1,446 | 1,417 | 1,441 | 34,700 | 1,441 |
| 2023-12-05 | 1,402 | 1,420 | 1,402 | 1,410 | 14,400 | 1,410 |
| 2023-12-04 | 1,415 | 1,425 | 1,402 | 1,419 | 17,400 | 1,419 |
| 2023-12-01 | 1,426 | 1,428 | 1,416 | 1,425 | 16,000 | 1,425 |
| 2023-11-30 | 1,403 | 1,421 | 1,394 | 1,415 | 23,900 | 1,415 |
| 2023-11-29 | 1,417 | 1,420 | 1,402 | 1,402 | 9,800 | 1,402 |
| 2023-11-28 | 1,421 | 1,421 | 1,404 | 1,417 | 12,300 | 1,417 |
| 2023-11-27 | 1,424 | 1,440 | 1,407 | 1,416 | 31,500 | 1,416 |
| 2023-11-24 | 1,406 | 1,411 | 1,401 | 1,408 | 10,300 | 1,408 |
| 2023-11-22 | 1,396 | 1,417 | 1,395 | 1,406 | 10,100 | 1,406 |
| 2023-11-21 | 1,402 | 1,410 | 1,396 | 1,409 | 15,100 | 1,409 |
| 2023-11-20 | 1,415 | 1,422 | 1,401 | 1,402 | 16,500 | 1,402 |
| 2023-11-17 | 1,399 | 1,429 | 1,398 | 1,429 | 16,400 | 1,429 |
| 2023-11-16 | 1,417 | 1,418 | 1,403 | 1,405 | 14,800 | 1,405 |
| 2023-11-15 | 1,406 | 1,421 | 1,394 | 1,418 | 24,300 | 1,418 |
| 2023-11-14 | 1,394 | 1,406 | 1,384 | 1,403 | 23,300 | 1,403 |
| 2023-11-13 | 1,399 | 1,399 | 1,376 | 1,393 | 15,200 | 1,393 |
| 2023-11-10 | 1,367 | 1,377 | 1,354 | 1,375 | 27,800 | 1,375 |
| 2023-11-09 | 1,374 | 1,378 | 1,360 | 1,367 | 21,500 | 1,367 |
| 2023-11-08 | 1,393 | 1,403 | 1,368 | 1,374 | 61,300 | 1,374 |
| 2023-11-07 | 1,389 | 1,400 | 1,384 | 1,391 | 21,900 | 1,391 |
| 2023-11-06 | 1,384 | 1,393 | 1,372 | 1,385 | 43,800 | 1,385 |
| 2023-11-02 | 1,384 | 1,415 | 1,346 | 1,363 | 101,900 | 1,363 |
| 2023-11-01 | 1,372 | 1,372 | 1,332 | 1,357 | 87,900 | 1,357 |
| 2023-10-31 | 1,290 | 1,346 | 1,290 | 1,344 | 60,500 | 1,344 |
| 2023-10-30 | 1,355 | 1,355 | 1,272 | 1,288 | 469,800 | 1,288 |
| 2023-10-27 | 1,337 | 1,353 | 1,322 | 1,353 | 47,200 | 1,353 |
| 2023-10-26 | 1,336 | 1,358 | 1,324 | 1,329 | 38,900 | 1,329 |
| 2023-10-25 | 1,344 | 1,361 | 1,332 | 1,336 | 34,900 | 1,336 |
| 2023-10-24 | 1,340 | 1,342 | 1,310 | 1,340 | 37,800 | 1,340 |
| 2023-10-23 | 1,360 | 1,360 | 1,340 | 1,340 | 36,600 | 1,340 |
| 2023-10-20 | 1,368 | 1,368 | 1,340 | 1,354 | 30,700 | 1,354 |
| 2023-10-19 | 1,339 | 1,372 | 1,339 | 1,368 | 32,900 | 1,368 |
| 2023-10-18 | 1,374 | 1,374 | 1,340 | 1,366 | 33,900 | 1,366 |
| 2023-10-17 | 1,370 | 1,375 | 1,337 | 1,370 | 37,200 | 1,370 |
| 2023-10-16 | 1,381 | 1,392 | 1,354 | 1,370 | 48,600 | 1,370 |
| 2023-10-13 | 1,368 | 1,377 | 1,350 | 1,376 | 42,400 | 1,376 |
| 2023-10-12 | 1,411 | 1,411 | 1,372 | 1,382 | 47,600 | 1,382 |
| 2023-10-11 | 1,433 | 1,433 | 1,401 | 1,401 | 49,600 | 1,401 |
| 2023-10-10 | 1,473 | 1,473 | 1,425 | 1,433 | 82,200 | 1,433 |
| 2023-10-06 | 1,453 | 1,481 | 1,453 | 1,473 | 24,000 | 1,473 |
| 2023-10-05 | 1,435 | 1,458 | 1,435 | 1,453 | 29,300 | 1,453 |
| 2023-10-04 | 1,463 | 1,463 | 1,423 | 1,428 | 39,100 | 1,428 |
| 2023-10-03 | 1,430 | 1,470 | 1,425 | 1,465 | 27,200 | 1,465 |
| 2023-10-02 | 1,444 | 1,463 | 1,428 | 1,428 | 30,700 | 1,428 |
| 2023-09-29 | 1,492 | 1,492 | 1,441 | 1,448 | 33,900 | 1,448 |
| 2023-09-28 | 1,526 | 1,531 | 1,481 | 1,493 | 62,600 | 1,493 |
| 2023-09-27 | 1,550 | 1,550 | 1,521 | 1,546 | 139,400 | 1,546 |
| 2023-09-26 | 1,537 | 1,547 | 1,512 | 1,544 | 79,700 | 1,544 |
| 2023-09-25 | 1,499 | 1,525 | 1,499 | 1,523 | 67,800 | 1,523 |
| 2023-09-22 | 1,519 | 1,522 | 1,492 | 1,492 | 50,200 | 1,492 |
| 2023-09-21 | 1,519 | 1,550 | 1,516 | 1,521 | 60,600 | 1,521 |
| 2023-09-20 | 1,520 | 1,528 | 1,495 | 1,507 | 50,800 | 1,507 |
| 2023-09-19 | 1,523 | 1,523 | 1,490 | 1,520 | 84,600 | 1,520 |
| 2023-09-15 | 1,580 | 1,580 | 1,513 | 1,523 | 88,800 | 1,523 |
| 2023-09-14 | 1,543 | 1,568 | 1,538 | 1,564 | 57,200 | 1,564 |
| 2023-09-13 | 1,502 | 1,530 | 1,499 | 1,530 | 49,200 | 1,530 |
| 2023-09-12 | 1,487 | 1,511 | 1,487 | 1,499 | 22,200 | 1,499 |
| 2023-09-11 | 1,462 | 1,489 | 1,462 | 1,488 | 35,500 | 1,488 |
| 2023-09-08 | 1,477 | 1,477 | 1,460 | 1,461 | 39,000 | 1,461 |
| 2023-09-07 | 1,485 | 1,494 | 1,484 | 1,489 | 24,500 | 1,489 |
| 2023-09-06 | 1,491 | 1,498 | 1,485 | 1,492 | 16,900 | 1,492 |
| 2023-09-05 | 1,499 | 1,508 | 1,482 | 1,504 | 31,000 | 1,504 |
| 2023-09-04 | 1,477 | 1,499 | 1,475 | 1,499 | 40,300 | 1,499 |
| 2023-09-01 | 1,456 | 1,475 | 1,456 | 1,474 | 25,900 | 1,474 |
| 2023-08-31 | 1,457 | 1,466 | 1,453 | 1,462 | 17,300 | 1,462 |
| 2023-08-30 | 1,466 | 1,469 | 1,451 | 1,457 | 17,200 | 1,457 |
| 2023-08-29 | 1,442 | 1,464 | 1,430 | 1,464 | 20,300 | 1,464 |
| 2023-08-28 | 1,430 | 1,435 | 1,422 | 1,432 | 7,000 | 1,432 |
| 2023-08-25 | 1,421 | 1,433 | 1,419 | 1,421 | 9,400 | 1,421 |
| 2023-08-24 | 1,426 | 1,445 | 1,418 | 1,439 | 17,800 | 1,439 |
| 2023-08-23 | 1,399 | 1,428 | 1,399 | 1,425 | 12,600 | 1,425 |
| 2023-08-22 | 1,408 | 1,415 | 1,397 | 1,407 | 10,800 | 1,407 |
| 2023-08-21 | 1,392 | 1,421 | 1,391 | 1,403 | 16,400 | 1,403 |
| 2023-08-18 | 1,420 | 1,424 | 1,392 | 1,395 | 26,900 | 1,395 |
| 2023-08-17 | 1,437 | 1,451 | 1,424 | 1,424 | 15,900 | 1,424 |
| 2023-08-16 | 1,426 | 1,462 | 1,419 | 1,445 | 22,000 | 1,445 |
| 2023-08-15 | 1,441 | 1,467 | 1,426 | 1,426 | 27,200 | 1,426 |
| 2023-08-14 | 1,454 | 1,472 | 1,444 | 1,450 | 22,900 | 1,450 |
| 2023-08-10 | 1,443 | 1,443 | 1,424 | 1,435 | 27,600 | 1,435 |
| 2023-08-09 | 1,419 | 1,451 | 1,417 | 1,443 | 27,300 | 1,443 |
| 2023-08-08 | 1,429 | 1,430 | 1,416 | 1,419 | 18,600 | 1,419 |
| 2023-08-07 | 1,401 | 1,434 | 1,399 | 1,434 | 30,800 | 1,434 |
| 2023-08-04 | 1,410 | 1,422 | 1,404 | 1,406 | 23,300 | 1,406 |
| 2023-08-03 | 1,411 | 1,418 | 1,403 | 1,407 | 35,200 | 1,407 |
| 2023-08-02 | 1,463 | 1,463 | 1,416 | 1,416 | 44,000 | 1,416 |
| 2023-08-01 | 1,448 | 1,472 | 1,448 | 1,472 | 29,700 | 1,472 |
| 2023-07-31 | 1,468 | 1,469 | 1,442 | 1,448 | 22,300 | 1,448 |
| 2023-07-28 | 1,427 | 1,460 | 1,413 | 1,460 | 27,400 | 1,460 |
| 2023-07-27 | 1,430 | 1,439 | 1,416 | 1,427 | 14,700 | 1,427 |
| 2023-07-26 | 1,416 | 1,425 | 1,411 | 1,411 | 11,300 | 1,411 |
| 2023-07-25 | 1,420 | 1,440 | 1,420 | 1,425 | 8,400 | 1,425 |
| 2023-07-24 | 1,435 | 1,439 | 1,416 | 1,420 | 11,900 | 1,420 |
| 2023-07-21 | 1,434 | 1,447 | 1,420 | 1,423 | 21,400 | 1,423 |
| 2023-07-20 | 1,444 | 1,459 | 1,432 | 1,432 | 11,700 | 1,432 |
| 2023-07-19 | 1,437 | 1,458 | 1,437 | 1,444 | 12,200 | 1,444 |
| 2023-07-18 | 1,453 | 1,456 | 1,422 | 1,422 | 27,100 | 1,422 |
| 2023-07-14 | 1,462 | 1,469 | 1,448 | 1,452 | 24,200 | 1,452 |
| 2023-07-13 | 1,442 | 1,462 | 1,425 | 1,453 | 16,700 | 1,453 |
| 2023-07-12 | 1,440 | 1,450 | 1,431 | 1,433 | 23,700 | 1,433 |
| 2023-07-11 | 1,416 | 1,440 | 1,416 | 1,438 | 23,900 | 1,438 |
| 2023-07-10 | 1,410 | 1,470 | 1,405 | 1,434 | 66,400 | 1,434 |
| 2023-07-07 | 1,409 | 1,424 | 1,403 | 1,403 | 26,700 | 1,403 |
| 2023-07-06 | 1,426 | 1,435 | 1,410 | 1,430 | 14,100 | 1,430 |
| 2023-07-05 | 1,430 | 1,453 | 1,410 | 1,431 | 19,900 | 1,431 |
| 2023-07-04 | 1,465 | 1,472 | 1,434 | 1,434 | 47,400 | 1,434 |
| 2023-07-03 | 1,530 | 1,540 | 1,470 | 1,479 | 40,000 | 1,479 |
| 2023-06-30 | 1,550 | 1,557 | 1,503 | 1,506 | 42,900 | 1,506 |
| 2023-06-29 | 1,555 | 1,570 | 1,538 | 1,550 | 15,500 | 1,550 |
| 2023-06-28 | 1,560 | 1,562 | 1,542 | 1,555 | 15,100 | 1,555 |
| 2023-06-27 | 1,525 | 1,555 | 1,524 | 1,542 | 13,800 | 1,542 |
| 2023-06-26 | 1,550 | 1,570 | 1,529 | 1,529 | 20,000 | 1,529 |
| 2023-06-23 | 1,570 | 1,594 | 1,550 | 1,550 | 21,100 | 1,550 |
| 2023-06-22 | 1,569 | 1,584 | 1,557 | 1,559 | 17,700 | 1,559 |
| 2023-06-21 | 1,540 | 1,562 | 1,534 | 1,552 | 27,200 | 1,552 |
| 2023-06-20 | 1,605 | 1,605 | 1,525 | 1,545 | 58,200 | 1,545 |
| 2023-06-19 | 1,677 | 1,677 | 1,612 | 1,615 | 51,100 | 1,615 |
| 2023-06-16 | 1,639 | 1,679 | 1,606 | 1,679 | 66,000 | 1,679 |
| 2023-06-15 | 1,650 | 1,655 | 1,605 | 1,617 | 28,300 | 1,617 |
| 2023-06-14 | 1,575 | 1,642 | 1,573 | 1,641 | 39,900 | 1,641 |
| 2023-06-13 | 1,529 | 1,574 | 1,523 | 1,558 | 24,800 | 1,558 |
| 2023-06-12 | 1,541 | 1,542 | 1,515 | 1,523 | 23,100 | 1,523 |
| 2023-06-09 | 1,526 | 1,542 | 1,513 | 1,541 | 32,500 | 1,541 |
| 2023-06-08 | 1,498 | 1,524 | 1,498 | 1,506 | 17,400 | 1,506 |
| 2023-06-07 | 1,496 | 1,531 | 1,492 | 1,498 | 21,700 | 1,498 |
| 2023-06-06 | 1,501 | 1,515 | 1,489 | 1,496 | 16,800 | 1,496 |
| 2023-06-05 | 1,520 | 1,521 | 1,492 | 1,506 | 21,200 | 1,506 |
| 2023-06-02 | 1,465 | 1,498 | 1,445 | 1,492 | 14,800 | 1,492 |
| 2023-06-01 | 1,455 | 1,482 | 1,445 | 1,448 | 18,100 | 1,448 |
| 2023-05-31 | 1,511 | 1,513 | 1,450 | 1,455 | 41,400 | 1,455 |
| 2023-05-30 | 1,541 | 1,553 | 1,525 | 1,534 | 14,500 | 1,534 |
| 2023-05-29 | 1,663 | 1,663 | 1,565 | 1,565 | 20,500 | 1,565 |
| 2023-05-26 | 1,610 | 1,615 | 1,574 | 1,574 | 15,700 | 1,574 |
| 2023-05-25 | 1,602 | 1,626 | 1,532 | 1,610 | 18,000 | 1,610 |
| 2023-05-24 | 1,640 | 1,648 | 1,616 | 1,627 | 11,100 | 1,627 |
| 2023-05-23 | 1,664 | 1,677 | 1,635 | 1,640 | 19,700 | 1,640 |
| 2023-05-22 | 1,689 | 1,716 | 1,620 | 1,674 | 36,400 | 1,674 |
| 2023-05-19 | 1,697 | 1,698 | 1,672 | 1,698 | 12,600 | 1,698 |
| 2023-05-18 | 1,685 | 1,685 | 1,651 | 1,668 | 13,400 | 1,668 |
| 2023-05-17 | 1,670 | 1,694 | 1,652 | 1,675 | 13,800 | 1,675 |
| 2023-05-16 | 1,650 | 1,668 | 1,644 | 1,667 | 19,200 | 1,667 |
| 2023-05-15 | 1,753 | 1,753 | 1,655 | 1,676 | 41,800 | 1,676 |
| 2023-05-12 | 1,585 | 1,639 | 1,584 | 1,633 | 52,100 | 1,633 |
| 2023-05-11 | 1,549 | 1,572 | 1,542 | 1,561 | 13,100 | 1,561 |
| 2023-05-10 | 1,566 | 1,578 | 1,542 | 1,548 | 12,500 | 1,548 |
| 2023-05-09 | 1,583 | 1,585 | 1,570 | 1,572 | 15,500 | 1,572 |
| 2023-05-08 | 1,590 | 1,590 | 1,535 | 1,562 | 11,800 | 1,562 |
| 2023-05-02 | 1,581 | 1,581 | 1,546 | 1,557 | 11,000 | 1,557 |
| 2023-05-01 | 1,550 | 1,586 | 1,539 | 1,581 | 15,900 | 1,581 |
| 2023-04-28 | 1,506 | 1,538 | 1,506 | 1,538 | 17,000 | 1,538 |
| 2023-04-27 | 1,490 | 1,508 | 1,486 | 1,500 | 14,700 | 1,500 |
| 2023-04-26 | 1,504 | 1,518 | 1,490 | 1,492 | 12,700 | 1,492 |
| 2023-04-25 | 1,544 | 1,548 | 1,524 | 1,526 | 20,800 | 1,526 |
| 2023-04-24 | 1,534 | 1,544 | 1,517 | 1,529 | 12,300 | 1,529 |
| 2023-04-21 | 1,500 | 1,536 | 1,500 | 1,527 | 14,000 | 1,527 |
| 2023-04-20 | 1,516 | 1,541 | 1,516 | 1,517 | 13,400 | 1,517 |
| 2023-04-19 | 1,561 | 1,561 | 1,530 | 1,537 | 18,900 | 1,537 |
| 2023-04-18 | 1,550 | 1,581 | 1,539 | 1,572 | 15,900 | 1,572 |
| 2023-04-17 | 1,597 | 1,597 | 1,554 | 1,556 | 18,700 | 1,556 |
| 2023-04-14 | 1,570 | 1,594 | 1,568 | 1,592 | 18,300 | 1,592 |
| 2023-04-13 | 1,560 | 1,588 | 1,558 | 1,570 | 26,800 | 1,570 |
| 2023-04-12 | 1,527 | 1,560 | 1,527 | 1,560 | 22,800 | 1,560 |
| 2023-04-11 | 1,540 | 1,546 | 1,525 | 1,545 | 23,800 | 1,545 |
| 2023-04-10 | 1,466 | 1,530 | 1,466 | 1,520 | 29,500 | 1,520 |
| 2023-04-07 | 1,450 | 1,473 | 1,450 | 1,466 | 14,100 | 1,466 |
| 2023-04-06 | 1,479 | 1,479 | 1,420 | 1,450 | 21,300 | 1,450 |
| 2023-04-05 | 1,518 | 1,518 | 1,479 | 1,480 | 18,300 | 1,480 |
| 2023-04-04 | 1,532 | 1,532 | 1,493 | 1,519 | 29,600 | 1,519 |
| 2023-04-03 | 1,522 | 1,538 | 1,515 | 1,532 | 15,300 | 1,532 |
| 2023-03-31 | 1,500 | 1,508 | 1,485 | 1,499 | 20,100 | 1,499 |
| 2023-03-30 | 1,505 | 1,505 | 1,485 | 1,490 | 24,000 | 1,490 |
| 2023-03-29 | 1,498 | 1,560 | 1,451 | 1,552 | 69,800 | 1,552 |
| 2023-03-28 | 1,479 | 1,479 | 1,442 | 1,478 | 14,800 | 1,478 |
| 2023-03-27 | 1,449 | 1,465 | 1,438 | 1,465 | 19,700 | 1,465 |
| 2023-03-24 | 1,440 | 1,440 | 1,410 | 1,423 | 16,800 | 1,423 |
| 2023-03-23 | 1,461 | 1,462 | 1,432 | 1,449 | 13,900 | 1,449 |
| 2023-03-22 | 1,447 | 1,461 | 1,442 | 1,461 | 14,700 | 1,461 |
| 2023-03-20 | 1,436 | 1,444 | 1,414 | 1,435 | 14,000 | 1,435 |
| 2023-03-17 | 1,425 | 1,451 | 1,425 | 1,441 | 14,500 | 1,441 |
| 2023-03-16 | 1,415 | 1,429 | 1,400 | 1,425 | 19,200 | 1,425 |
| 2023-03-15 | 1,460 | 1,466 | 1,439 | 1,441 | 23,500 | 1,441 |
| 2023-03-14 | 1,438 | 1,450 | 1,405 | 1,430 | 25,000 | 1,430 |
| 2023-03-13 | 1,475 | 1,477 | 1,436 | 1,454 | 16,000 | 1,454 |
| 2023-03-10 | 1,518 | 1,520 | 1,481 | 1,481 | 41,400 | 1,481 |
| 2023-03-09 | 1,480 | 1,529 | 1,475 | 1,518 | 35,400 | 1,518 |
| 2023-03-08 | 1,465 | 1,477 | 1,442 | 1,474 | 16,100 | 1,474 |
| 2023-03-07 | 1,440 | 1,472 | 1,430 | 1,468 | 23,900 | 1,468 |
| 2023-03-06 | 1,414 | 1,445 | 1,414 | 1,445 | 18,600 | 1,445 |
| 2023-03-03 | 1,397 | 1,427 | 1,390 | 1,414 | 34,600 | 1,414 |
| 2023-03-02 | 1,396 | 1,400 | 1,382 | 1,386 | 14,300 | 1,386 |
| 2023-03-01 | 1,378 | 1,397 | 1,378 | 1,389 | 11,500 | 1,389 |
| 2023-02-28 | 1,389 | 1,397 | 1,377 | 1,392 | 12,700 | 1,392 |
| 2023-02-27 | 1,358 | 1,385 | 1,358 | 1,385 | 6,200 | 1,385 |
| 2023-02-24 | 1,358 | 1,362 | 1,338 | 1,357 | 11,400 | 1,357 |
| 2023-02-22 | 1,355 | 1,355 | 1,326 | 1,333 | 12,400 | 1,333 |
| 2023-02-21 | 1,360 | 1,388 | 1,354 | 1,367 | 17,200 | 1,367 |
| 2023-02-20 | 1,336 | 1,363 | 1,336 | 1,357 | 10,500 | 1,357 |
| 2023-02-17 | 1,320 | 1,352 | 1,320 | 1,349 | 11,700 | 1,349 |
| 2023-02-16 | 1,340 | 1,352 | 1,324 | 1,334 | 23,900 | 1,334 |
| 2023-02-15 | 1,350 | 1,350 | 1,329 | 1,329 | 18,500 | 1,329 |
| 2023-02-14 | 1,329 | 1,348 | 1,323 | 1,348 | 24,600 | 1,348 |
| 2023-02-13 | 1,310 | 1,329 | 1,304 | 1,317 | 13,100 | 1,317 |
| 2023-02-10 | 1,317 | 1,321 | 1,296 | 1,321 | 17,900 | 1,321 |
| 2023-02-09 | 1,296 | 1,328 | 1,294 | 1,320 | 30,100 | 1,320 |
| 2023-02-08 | 1,288 | 1,300 | 1,285 | 1,296 | 9,800 | 1,296 |
| 2023-02-07 | 1,281 | 1,290 | 1,279 | 1,287 | 10,800 | 1,287 |
| 2023-02-06 | 1,281 | 1,289 | 1,269 | 1,281 | 16,500 | 1,281 |
| 2023-02-03 | 1,291 | 1,291 | 1,257 | 1,274 | 26,700 | 1,274 |
| 2023-02-02 | 1,340 | 1,340 | 1,290 | 1,292 | 43,200 | 1,292 |
| 2023-02-01 | 1,329 | 1,340 | 1,322 | 1,340 | 12,800 | 1,340 |
| 2023-01-31 | 1,330 | 1,339 | 1,313 | 1,320 | 27,400 | 1,320 |
| 2023-01-30 | 1,319 | 1,336 | 1,319 | 1,330 | 15,400 | 1,330 |
| 2023-01-27 | 1,327 | 1,340 | 1,311 | 1,323 | 21,500 | 1,323 |
| 2023-01-26 | 1,321 | 1,326 | 1,306 | 1,315 | 16,700 | 1,315 |
| 2023-01-25 | 1,319 | 1,362 | 1,306 | 1,321 | 37,700 | 1,321 |
| 2023-01-24 | 1,305 | 1,336 | 1,305 | 1,330 | 25,100 | 1,330 |
| 2023-01-23 | 1,318 | 1,328 | 1,261 | 1,305 | 46,900 | 1,305 |
| 2023-01-20 | 1,290 | 1,319 | 1,285 | 1,318 | 19,500 | 1,318 |
| 2023-01-19 | 1,257 | 1,296 | 1,257 | 1,287 | 26,400 | 1,287 |
| 2023-01-18 | 1,272 | 1,276 | 1,256 | 1,275 | 12,300 | 1,275 |
| 2023-01-17 | 1,251 | 1,269 | 1,251 | 1,264 | 12,000 | 1,264 |
| 2023-01-16 | 1,250 | 1,267 | 1,244 | 1,262 | 20,300 | 1,262 |
| 2023-01-13 | 1,245 | 1,249 | 1,228 | 1,245 | 30,300 | 1,245 |
| 2023-01-12 | 1,238 | 1,249 | 1,234 | 1,245 | 18,700 | 1,245 |
| 2023-01-11 | 1,237 | 1,258 | 1,237 | 1,249 | 17,100 | 1,249 |
| 2023-01-10 | 1,241 | 1,266 | 1,230 | 1,230 | 24,700 | 1,230 |
| 2023-01-06 | 1,232 | 1,266 | 1,228 | 1,258 | 17,300 | 1,258 |
| 2023-01-05 | 1,244 | 1,251 | 1,235 | 1,235 | 16,600 | 1,235 |
| 2023-01-04 | 1,276 | 1,276 | 1,251 | 1,251 | 17,000 | 1,251 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
