2053 中部飼料(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 | 1,090 | 1,100 | 1,090 | 1,096 | 41,100 | 1,096 |
| 2023-12-28 | 1,087 | 1,093 | 1,086 | 1,090 | 35,100 | 1,090 |
| 2023-12-27 | 1,086 | 1,089 | 1,080 | 1,089 | 43,600 | 1,089 |
| 2023-12-26 | 1,076 | 1,085 | 1,075 | 1,084 | 48,800 | 1,084 |
| 2023-12-25 | 1,082 | 1,084 | 1,075 | 1,075 | 43,200 | 1,075 |
| 2023-12-22 | 1,070 | 1,085 | 1,070 | 1,080 | 33,700 | 1,080 |
| 2023-12-21 | 1,073 | 1,075 | 1,068 | 1,070 | 33,200 | 1,070 |
| 2023-12-20 | 1,082 | 1,083 | 1,072 | 1,077 | 42,000 | 1,077 |
| 2023-12-19 | 1,094 | 1,094 | 1,078 | 1,082 | 52,100 | 1,082 |
| 2023-12-18 | 1,085 | 1,092 | 1,079 | 1,089 | 49,400 | 1,089 |
| 2023-12-15 | 1,090 | 1,092 | 1,077 | 1,087 | 50,800 | 1,087 |
| 2023-12-14 | 1,095 | 1,095 | 1,079 | 1,086 | 59,800 | 1,086 |
| 2023-12-13 | 1,081 | 1,081 | 1,067 | 1,074 | 41,400 | 1,074 |
| 2023-12-12 | 1,080 | 1,084 | 1,078 | 1,078 | 39,800 | 1,078 |
| 2023-12-11 | 1,083 | 1,086 | 1,071 | 1,078 | 61,000 | 1,078 |
| 2023-12-08 | 1,072 | 1,090 | 1,071 | 1,079 | 70,800 | 1,079 |
| 2023-12-07 | 1,073 | 1,077 | 1,067 | 1,070 | 40,900 | 1,070 |
| 2023-12-06 | 1,067 | 1,085 | 1,067 | 1,080 | 46,000 | 1,080 |
| 2023-12-05 | 1,073 | 1,080 | 1,068 | 1,071 | 40,200 | 1,071 |
| 2023-12-04 | 1,076 | 1,083 | 1,070 | 1,079 | 39,000 | 1,079 |
| 2023-12-01 | 1,088 | 1,093 | 1,075 | 1,075 | 31,000 | 1,075 |
| 2023-11-30 | 1,085 | 1,092 | 1,082 | 1,085 | 46,200 | 1,085 |
| 2023-11-29 | 1,097 | 1,105 | 1,090 | 1,092 | 47,500 | 1,092 |
| 2023-11-28 | 1,082 | 1,088 | 1,078 | 1,088 | 24,300 | 1,088 |
| 2023-11-27 | 1,082 | 1,098 | 1,077 | 1,077 | 45,700 | 1,077 |
| 2023-11-24 | 1,081 | 1,081 | 1,068 | 1,078 | 34,000 | 1,078 |
| 2023-11-22 | 1,078 | 1,091 | 1,074 | 1,074 | 47,800 | 1,074 |
| 2023-11-21 | 1,065 | 1,078 | 1,058 | 1,078 | 63,800 | 1,078 |
| 2023-11-20 | 1,053 | 1,062 | 1,049 | 1,054 | 71,300 | 1,054 |
| 2023-11-17 | 1,044 | 1,053 | 1,042 | 1,053 | 41,700 | 1,053 |
| 2023-11-16 | 1,055 | 1,057 | 1,043 | 1,044 | 31,700 | 1,044 |
| 2023-11-15 | 1,050 | 1,059 | 1,047 | 1,056 | 43,000 | 1,056 |
| 2023-11-14 | 1,053 | 1,053 | 1,044 | 1,048 | 19,800 | 1,048 |
| 2023-11-13 | 1,062 | 1,064 | 1,044 | 1,047 | 29,400 | 1,047 |
| 2023-11-10 | 1,039 | 1,060 | 1,039 | 1,060 | 47,600 | 1,060 |
| 2023-11-09 | 1,044 | 1,051 | 1,033 | 1,046 | 87,300 | 1,046 |
| 2023-11-08 | 1,073 | 1,073 | 1,048 | 1,051 | 84,400 | 1,051 |
| 2023-11-07 | 1,078 | 1,084 | 1,074 | 1,076 | 35,200 | 1,076 |
| 2023-11-06 | 1,092 | 1,092 | 1,073 | 1,074 | 51,000 | 1,074 |
| 2023-11-02 | 1,089 | 1,098 | 1,074 | 1,083 | 42,200 | 1,083 |
| 2023-11-01 | 1,088 | 1,100 | 1,070 | 1,092 | 69,300 | 1,092 |
| 2023-10-31 | 1,096 | 1,109 | 1,067 | 1,085 | 94,700 | 1,085 |
| 2023-10-30 | 1,100 | 1,100 | 1,076 | 1,082 | 39,800 | 1,082 |
| 2023-10-27 | 1,077 | 1,100 | 1,077 | 1,100 | 68,000 | 1,100 |
| 2023-10-26 | 1,074 | 1,084 | 1,070 | 1,074 | 35,400 | 1,074 |
| 2023-10-25 | 1,070 | 1,078 | 1,068 | 1,070 | 30,700 | 1,070 |
| 2023-10-24 | 1,072 | 1,073 | 1,050 | 1,065 | 55,200 | 1,065 |
| 2023-10-23 | 1,065 | 1,080 | 1,065 | 1,072 | 47,100 | 1,072 |
| 2023-10-20 | 1,073 | 1,080 | 1,070 | 1,074 | 22,300 | 1,074 |
| 2023-10-19 | 1,076 | 1,082 | 1,069 | 1,074 | 37,000 | 1,074 |
| 2023-10-18 | 1,084 | 1,085 | 1,063 | 1,076 | 29,600 | 1,076 |
| 2023-10-17 | 1,087 | 1,088 | 1,070 | 1,074 | 27,700 | 1,074 |
| 2023-10-16 | 1,073 | 1,090 | 1,070 | 1,076 | 44,900 | 1,076 |
| 2023-10-13 | 1,092 | 1,097 | 1,080 | 1,084 | 33,100 | 1,084 |
| 2023-10-12 | 1,107 | 1,108 | 1,090 | 1,100 | 41,200 | 1,100 |
| 2023-10-11 | 1,119 | 1,119 | 1,102 | 1,104 | 34,200 | 1,104 |
| 2023-10-10 | 1,102 | 1,124 | 1,102 | 1,121 | 32,600 | 1,121 |
| 2023-10-06 | 1,088 | 1,108 | 1,088 | 1,102 | 52,300 | 1,102 |
| 2023-10-05 | 1,072 | 1,096 | 1,072 | 1,095 | 49,400 | 1,095 |
| 2023-10-04 | 1,071 | 1,075 | 1,055 | 1,071 | 118,400 | 1,071 |
| 2023-10-03 | 1,087 | 1,091 | 1,073 | 1,079 | 49,300 | 1,079 |
| 2023-10-02 | 1,100 | 1,110 | 1,088 | 1,089 | 57,500 | 1,089 |
| 2023-09-29 | 1,112 | 1,112 | 1,090 | 1,094 | 60,700 | 1,094 |
| 2023-09-28 | 1,113 | 1,123 | 1,107 | 1,115 | 87,400 | 1,115 |
| 2023-09-27 | 1,129 | 1,139 | 1,121 | 1,139 | 239,500 | 1,139 |
| 2023-09-26 | 1,145 | 1,145 | 1,128 | 1,131 | 140,500 | 1,131 |
| 2023-09-25 | 1,132 | 1,150 | 1,130 | 1,145 | 109,000 | 1,145 |
| 2023-09-22 | 1,126 | 1,137 | 1,119 | 1,130 | 106,900 | 1,130 |
| 2023-09-21 | 1,149 | 1,153 | 1,136 | 1,138 | 80,500 | 1,138 |
| 2023-09-20 | 1,169 | 1,169 | 1,153 | 1,153 | 59,500 | 1,153 |
| 2023-09-19 | 1,156 | 1,168 | 1,154 | 1,168 | 76,900 | 1,168 |
| 2023-09-15 | 1,154 | 1,159 | 1,148 | 1,156 | 53,600 | 1,156 |
| 2023-09-14 | 1,147 | 1,153 | 1,141 | 1,149 | 50,900 | 1,149 |
| 2023-09-13 | 1,148 | 1,158 | 1,145 | 1,151 | 58,700 | 1,151 |
| 2023-09-12 | 1,148 | 1,154 | 1,142 | 1,145 | 39,400 | 1,145 |
| 2023-09-11 | 1,145 | 1,156 | 1,141 | 1,144 | 33,800 | 1,144 |
| 2023-09-08 | 1,161 | 1,164 | 1,141 | 1,142 | 57,400 | 1,142 |
| 2023-09-07 | 1,150 | 1,164 | 1,150 | 1,159 | 46,600 | 1,159 |
| 2023-09-06 | 1,152 | 1,156 | 1,147 | 1,155 | 44,800 | 1,155 |
| 2023-09-05 | 1,153 | 1,153 | 1,143 | 1,153 | 34,500 | 1,153 |
| 2023-09-04 | 1,145 | 1,159 | 1,142 | 1,153 | 50,500 | 1,153 |
| 2023-09-01 | 1,131 | 1,147 | 1,130 | 1,145 | 55,300 | 1,145 |
| 2023-08-31 | 1,140 | 1,144 | 1,129 | 1,131 | 62,400 | 1,131 |
| 2023-08-30 | 1,144 | 1,144 | 1,137 | 1,138 | 34,200 | 1,138 |
| 2023-08-29 | 1,141 | 1,146 | 1,134 | 1,144 | 32,900 | 1,144 |
| 2023-08-28 | 1,137 | 1,146 | 1,137 | 1,144 | 38,400 | 1,144 |
| 2023-08-25 | 1,132 | 1,139 | 1,125 | 1,134 | 31,100 | 1,134 |
| 2023-08-24 | 1,124 | 1,140 | 1,123 | 1,136 | 33,800 | 1,136 |
| 2023-08-23 | 1,108 | 1,129 | 1,108 | 1,127 | 48,100 | 1,127 |
| 2023-08-22 | 1,105 | 1,118 | 1,098 | 1,118 | 32,700 | 1,118 |
| 2023-08-21 | 1,108 | 1,117 | 1,105 | 1,105 | 29,000 | 1,105 |
| 2023-08-18 | 1,113 | 1,123 | 1,100 | 1,102 | 62,800 | 1,102 |
| 2023-08-17 | 1,122 | 1,122 | 1,105 | 1,118 | 64,700 | 1,118 |
| 2023-08-16 | 1,111 | 1,130 | 1,107 | 1,122 | 52,000 | 1,122 |
| 2023-08-15 | 1,106 | 1,119 | 1,105 | 1,116 | 36,600 | 1,116 |
| 2023-08-14 | 1,115 | 1,116 | 1,104 | 1,110 | 29,800 | 1,110 |
| 2023-08-10 | 1,107 | 1,114 | 1,100 | 1,112 | 53,500 | 1,112 |
| 2023-08-09 | 1,105 | 1,107 | 1,091 | 1,106 | 42,300 | 1,106 |
| 2023-08-08 | 1,080 | 1,104 | 1,080 | 1,103 | 51,200 | 1,103 |
| 2023-08-07 | 1,077 | 1,086 | 1,072 | 1,083 | 25,400 | 1,083 |
| 2023-08-04 | 1,068 | 1,084 | 1,067 | 1,076 | 20,800 | 1,076 |
| 2023-08-03 | 1,081 | 1,086 | 1,065 | 1,069 | 66,400 | 1,069 |
| 2023-08-02 | 1,094 | 1,097 | 1,081 | 1,081 | 56,100 | 1,081 |
| 2023-08-01 | 1,099 | 1,099 | 1,086 | 1,099 | 39,400 | 1,099 |
| 2023-07-31 | 1,110 | 1,110 | 1,086 | 1,095 | 56,200 | 1,095 |
| 2023-07-28 | 1,081 | 1,094 | 1,080 | 1,094 | 57,800 | 1,094 |
| 2023-07-27 | 1,083 | 1,097 | 1,081 | 1,094 | 27,700 | 1,094 |
| 2023-07-26 | 1,086 | 1,089 | 1,080 | 1,085 | 34,400 | 1,085 |
| 2023-07-25 | 1,092 | 1,093 | 1,084 | 1,086 | 41,900 | 1,086 |
| 2023-07-24 | 1,084 | 1,097 | 1,083 | 1,092 | 47,100 | 1,092 |
| 2023-07-21 | 1,079 | 1,081 | 1,072 | 1,075 | 49,700 | 1,075 |
| 2023-07-20 | 1,081 | 1,083 | 1,075 | 1,079 | 21,000 | 1,079 |
| 2023-07-19 | 1,079 | 1,081 | 1,074 | 1,081 | 38,100 | 1,081 |
| 2023-07-18 | 1,063 | 1,070 | 1,063 | 1,069 | 24,900 | 1,069 |
| 2023-07-14 | 1,071 | 1,076 | 1,060 | 1,063 | 55,500 | 1,063 |
| 2023-07-13 | 1,083 | 1,083 | 1,073 | 1,075 | 48,200 | 1,075 |
| 2023-07-12 | 1,077 | 1,085 | 1,064 | 1,078 | 48,200 | 1,078 |
| 2023-07-11 | 1,080 | 1,080 | 1,069 | 1,070 | 54,600 | 1,070 |
| 2023-07-10 | 1,081 | 1,085 | 1,070 | 1,075 | 86,500 | 1,075 |
| 2023-07-07 | 1,058 | 1,077 | 1,056 | 1,071 | 53,700 | 1,071 |
| 2023-07-06 | 1,062 | 1,067 | 1,056 | 1,059 | 35,300 | 1,059 |
| 2023-07-05 | 1,060 | 1,067 | 1,059 | 1,065 | 29,400 | 1,065 |
| 2023-07-04 | 1,068 | 1,074 | 1,062 | 1,066 | 49,800 | 1,066 |
| 2023-07-03 | 1,072 | 1,082 | 1,067 | 1,073 | 63,300 | 1,073 |
| 2023-06-30 | 1,068 | 1,070 | 1,055 | 1,055 | 58,900 | 1,055 |
| 2023-06-29 | 1,074 | 1,078 | 1,066 | 1,067 | 32,400 | 1,067 |
| 2023-06-28 | 1,062 | 1,076 | 1,061 | 1,074 | 42,000 | 1,074 |
| 2023-06-27 | 1,065 | 1,065 | 1,054 | 1,059 | 46,000 | 1,059 |
| 2023-06-26 | 1,069 | 1,073 | 1,058 | 1,060 | 27,400 | 1,060 |
| 2023-06-23 | 1,073 | 1,079 | 1,065 | 1,069 | 46,200 | 1,069 |
| 2023-06-22 | 1,086 | 1,090 | 1,069 | 1,072 | 49,200 | 1,072 |
| 2023-06-21 | 1,080 | 1,093 | 1,080 | 1,086 | 30,500 | 1,086 |
| 2023-06-20 | 1,087 | 1,087 | 1,079 | 1,085 | 27,300 | 1,085 |
| 2023-06-19 | 1,094 | 1,094 | 1,081 | 1,088 | 28,300 | 1,088 |
| 2023-06-16 | 1,092 | 1,094 | 1,080 | 1,086 | 76,900 | 1,086 |
| 2023-06-15 | 1,097 | 1,101 | 1,089 | 1,089 | 31,800 | 1,089 |
| 2023-06-14 | 1,100 | 1,104 | 1,093 | 1,097 | 40,000 | 1,097 |
| 2023-06-13 | 1,101 | 1,110 | 1,096 | 1,097 | 48,600 | 1,097 |
| 2023-06-12 | 1,104 | 1,104 | 1,090 | 1,100 | 49,700 | 1,100 |
| 2023-06-09 | 1,094 | 1,100 | 1,090 | 1,094 | 64,500 | 1,094 |
| 2023-06-08 | 1,075 | 1,091 | 1,075 | 1,086 | 50,600 | 1,086 |
| 2023-06-07 | 1,089 | 1,094 | 1,078 | 1,080 | 44,800 | 1,080 |
| 2023-06-06 | 1,076 | 1,088 | 1,072 | 1,088 | 32,500 | 1,088 |
| 2023-06-05 | 1,084 | 1,084 | 1,074 | 1,080 | 32,500 | 1,080 |
| 2023-06-02 | 1,073 | 1,078 | 1,064 | 1,068 | 41,300 | 1,068 |
| 2023-06-01 | 1,059 | 1,077 | 1,059 | 1,065 | 36,000 | 1,065 |
| 2023-05-31 | 1,071 | 1,073 | 1,053 | 1,058 | 121,500 | 1,058 |
| 2023-05-30 | 1,094 | 1,097 | 1,074 | 1,080 | 65,300 | 1,080 |
| 2023-05-29 | 1,098 | 1,110 | 1,094 | 1,098 | 41,200 | 1,098 |
| 2023-05-26 | 1,101 | 1,106 | 1,089 | 1,094 | 57,900 | 1,094 |
| 2023-05-25 | 1,106 | 1,109 | 1,095 | 1,101 | 60,500 | 1,101 |
| 2023-05-24 | 1,117 | 1,117 | 1,104 | 1,106 | 58,100 | 1,106 |
| 2023-05-23 | 1,104 | 1,125 | 1,104 | 1,116 | 75,700 | 1,116 |
| 2023-05-22 | 1,097 | 1,107 | 1,097 | 1,105 | 37,900 | 1,105 |
| 2023-05-19 | 1,094 | 1,098 | 1,086 | 1,097 | 29,900 | 1,097 |
| 2023-05-18 | 1,106 | 1,106 | 1,081 | 1,094 | 65,200 | 1,094 |
| 2023-05-17 | 1,110 | 1,110 | 1,096 | 1,102 | 49,400 | 1,102 |
| 2023-05-16 | 1,100 | 1,108 | 1,087 | 1,107 | 45,000 | 1,107 |
| 2023-05-15 | 1,087 | 1,100 | 1,087 | 1,092 | 49,200 | 1,092 |
| 2023-05-12 | 1,080 | 1,090 | 1,074 | 1,086 | 78,400 | 1,086 |
| 2023-05-11 | 1,099 | 1,099 | 1,085 | 1,087 | 33,100 | 1,087 |
| 2023-05-10 | 1,088 | 1,103 | 1,073 | 1,093 | 116,000 | 1,093 |
| 2023-05-09 | 1,087 | 1,088 | 1,066 | 1,088 | 117,200 | 1,088 |
| 2023-05-08 | 1,115 | 1,121 | 1,064 | 1,080 | 194,000 | 1,080 |
| 2023-05-02 | 1,122 | 1,123 | 1,097 | 1,106 | 42,200 | 1,106 |
| 2023-05-01 | 1,116 | 1,122 | 1,098 | 1,115 | 64,500 | 1,115 |
| 2023-04-28 | 1,094 | 1,113 | 1,094 | 1,113 | 103,700 | 1,113 |
| 2023-04-27 | 1,063 | 1,087 | 1,063 | 1,083 | 72,900 | 1,083 |
| 2023-04-26 | 1,065 | 1,070 | 1,058 | 1,058 | 22,500 | 1,058 |
| 2023-04-25 | 1,067 | 1,077 | 1,067 | 1,068 | 39,200 | 1,068 |
| 2023-04-24 | 1,060 | 1,070 | 1,059 | 1,067 | 33,800 | 1,067 |
| 2023-04-21 | 1,060 | 1,070 | 1,053 | 1,058 | 32,300 | 1,058 |
| 2023-04-20 | 1,050 | 1,066 | 1,050 | 1,062 | 20,100 | 1,062 |
| 2023-04-19 | 1,053 | 1,058 | 1,049 | 1,053 | 41,100 | 1,053 |
| 2023-04-18 | 1,054 | 1,063 | 1,037 | 1,063 | 62,200 | 1,063 |
| 2023-04-17 | 1,055 | 1,060 | 1,042 | 1,043 | 34,400 | 1,043 |
| 2023-04-14 | 1,051 | 1,057 | 1,050 | 1,055 | 26,800 | 1,055 |
| 2023-04-13 | 1,043 | 1,054 | 1,040 | 1,052 | 30,800 | 1,052 |
| 2023-04-12 | 1,045 | 1,048 | 1,040 | 1,043 | 24,700 | 1,043 |
| 2023-04-11 | 1,043 | 1,049 | 1,034 | 1,040 | 32,400 | 1,040 |
| 2023-04-10 | 1,039 | 1,044 | 1,036 | 1,038 | 18,000 | 1,038 |
| 2023-04-07 | 1,032 | 1,046 | 1,032 | 1,039 | 29,800 | 1,039 |
| 2023-04-06 | 1,032 | 1,048 | 1,031 | 1,036 | 30,800 | 1,036 |
| 2023-04-05 | 1,065 | 1,065 | 1,039 | 1,039 | 47,000 | 1,039 |
| 2023-04-04 | 1,065 | 1,073 | 1,056 | 1,070 | 53,000 | 1,070 |
| 2023-04-03 | 1,054 | 1,068 | 1,045 | 1,065 | 41,700 | 1,065 |
| 2023-03-31 | 1,050 | 1,053 | 1,010 | 1,044 | 63,600 | 1,044 |
| 2023-03-30 | 1,043 | 1,049 | 1,037 | 1,049 | 47,100 | 1,049 |
| 2023-03-29 | 1,049 | 1,065 | 1,048 | 1,061 | 172,400 | 1,061 |
| 2023-03-28 | 1,046 | 1,055 | 1,042 | 1,045 | 50,100 | 1,045 |
| 2023-03-27 | 1,045 | 1,047 | 1,040 | 1,042 | 45,600 | 1,042 |
| 2023-03-24 | 1,033 | 1,038 | 1,031 | 1,036 | 52,600 | 1,036 |
| 2023-03-23 | 1,023 | 1,036 | 1,023 | 1,035 | 28,100 | 1,035 |
| 2023-03-22 | 1,037 | 1,037 | 1,023 | 1,031 | 34,100 | 1,031 |
| 2023-03-20 | 1,027 | 1,036 | 1,020 | 1,020 | 37,500 | 1,020 |
| 2023-03-17 | 1,034 | 1,036 | 1,029 | 1,031 | 41,800 | 1,031 |
| 2023-03-16 | 1,023 | 1,034 | 1,018 | 1,031 | 52,300 | 1,031 |
| 2023-03-15 | 1,036 | 1,044 | 1,036 | 1,041 | 36,800 | 1,041 |
| 2023-03-14 | 1,022 | 1,045 | 1,012 | 1,034 | 86,400 | 1,034 |
| 2023-03-13 | 1,046 | 1,046 | 1,022 | 1,040 | 57,600 | 1,040 |
| 2023-03-10 | 1,060 | 1,065 | 1,051 | 1,051 | 60,800 | 1,051 |
| 2023-03-09 | 1,058 | 1,070 | 1,057 | 1,068 | 30,900 | 1,068 |
| 2023-03-08 | 1,054 | 1,059 | 1,044 | 1,048 | 29,200 | 1,048 |
| 2023-03-07 | 1,050 | 1,059 | 1,049 | 1,057 | 39,700 | 1,057 |
| 2023-03-06 | 1,046 | 1,051 | 1,040 | 1,049 | 35,500 | 1,049 |
| 2023-03-03 | 1,047 | 1,048 | 1,040 | 1,043 | 40,400 | 1,043 |
| 2023-03-02 | 1,045 | 1,048 | 1,035 | 1,040 | 23,000 | 1,040 |
| 2023-03-01 | 1,047 | 1,049 | 1,038 | 1,043 | 26,300 | 1,043 |
| 2023-02-28 | 1,055 | 1,055 | 1,043 | 1,047 | 22,600 | 1,047 |
| 2023-02-27 | 1,050 | 1,054 | 1,048 | 1,054 | 28,800 | 1,054 |
| 2023-02-24 | 1,040 | 1,047 | 1,040 | 1,044 | 25,900 | 1,044 |
| 2023-02-22 | 1,040 | 1,040 | 1,031 | 1,037 | 17,700 | 1,037 |
| 2023-02-21 | 1,033 | 1,046 | 1,033 | 1,043 | 19,300 | 1,043 |
| 2023-02-20 | 1,035 | 1,042 | 1,033 | 1,036 | 34,200 | 1,036 |
| 2023-02-17 | 1,021 | 1,031 | 1,021 | 1,028 | 35,600 | 1,028 |
| 2023-02-16 | 1,038 | 1,039 | 1,025 | 1,030 | 25,900 | 1,030 |
| 2023-02-15 | 1,040 | 1,042 | 1,033 | 1,033 | 15,700 | 1,033 |
| 2023-02-14 | 1,036 | 1,042 | 1,035 | 1,040 | 22,700 | 1,040 |
| 2023-02-13 | 1,027 | 1,035 | 1,026 | 1,032 | 23,400 | 1,032 |
| 2023-02-10 | 1,020 | 1,031 | 1,020 | 1,026 | 24,500 | 1,026 |
| 2023-02-09 | 1,027 | 1,030 | 1,026 | 1,027 | 12,600 | 1,027 |
| 2023-02-08 | 1,023 | 1,028 | 1,021 | 1,026 | 19,200 | 1,026 |
| 2023-02-07 | 1,025 | 1,029 | 1,020 | 1,025 | 12,100 | 1,025 |
| 2023-02-06 | 1,029 | 1,030 | 1,017 | 1,027 | 38,400 | 1,027 |
| 2023-02-03 | 1,026 | 1,028 | 1,021 | 1,024 | 31,300 | 1,024 |
| 2023-02-02 | 1,049 | 1,049 | 1,027 | 1,027 | 24,300 | 1,027 |
| 2023-02-01 | 1,044 | 1,050 | 1,032 | 1,033 | 26,100 | 1,033 |
| 2023-01-31 | 1,047 | 1,050 | 1,029 | 1,035 | 63,300 | 1,035 |
| 2023-01-30 | 1,030 | 1,046 | 1,030 | 1,044 | 66,300 | 1,044 |
| 2023-01-27 | 1,035 | 1,039 | 1,031 | 1,033 | 30,000 | 1,033 |
| 2023-01-26 | 1,035 | 1,045 | 1,032 | 1,035 | 20,400 | 1,035 |
| 2023-01-25 | 1,044 | 1,045 | 1,035 | 1,035 | 31,200 | 1,035 |
| 2023-01-24 | 1,050 | 1,050 | 1,040 | 1,042 | 44,300 | 1,042 |
| 2023-01-23 | 1,039 | 1,044 | 1,032 | 1,039 | 31,300 | 1,039 |
| 2023-01-20 | 1,024 | 1,038 | 1,024 | 1,032 | 19,100 | 1,032 |
| 2023-01-19 | 1,025 | 1,030 | 1,020 | 1,024 | 23,400 | 1,024 |
| 2023-01-18 | 1,028 | 1,033 | 1,024 | 1,030 | 35,100 | 1,030 |
| 2023-01-17 | 1,021 | 1,030 | 1,019 | 1,025 | 24,400 | 1,025 |
| 2023-01-16 | 1,017 | 1,024 | 1,016 | 1,018 | 24,900 | 1,018 |
| 2023-01-13 | 1,019 | 1,028 | 1,016 | 1,021 | 40,500 | 1,021 |
| 2023-01-12 | 1,016 | 1,029 | 1,015 | 1,019 | 41,100 | 1,019 |
| 2023-01-11 | 1,028 | 1,030 | 1,015 | 1,022 | 31,500 | 1,022 |
| 2023-01-10 | 1,048 | 1,048 | 1,019 | 1,021 | 50,100 | 1,021 |
| 2023-01-06 | 1,047 | 1,056 | 1,033 | 1,037 | 38,400 | 1,037 |
| 2023-01-05 | 1,050 | 1,059 | 1,048 | 1,055 | 47,400 | 1,055 |
| 2023-01-04 | 1,092 | 1,092 | 1,054 | 1,054 | 55,700 | 1,054 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
