2288 丸大食品(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 | 1,624 | 1,631 | 1,621 | 1,626 | 21,100 | 1,626 |
| 2023-12-28 | 1,618 | 1,630 | 1,617 | 1,624 | 15,700 | 1,624 |
| 2023-12-27 | 1,613 | 1,630 | 1,610 | 1,630 | 41,800 | 1,630 |
| 2023-12-26 | 1,620 | 1,620 | 1,608 | 1,613 | 41,600 | 1,613 |
| 2023-12-25 | 1,605 | 1,620 | 1,602 | 1,618 | 35,300 | 1,618 |
| 2023-12-22 | 1,591 | 1,608 | 1,591 | 1,605 | 37,200 | 1,605 |
| 2023-12-21 | 1,584 | 1,598 | 1,584 | 1,598 | 22,100 | 1,598 |
| 2023-12-20 | 1,590 | 1,594 | 1,585 | 1,587 | 33,900 | 1,587 |
| 2023-12-19 | 1,570 | 1,581 | 1,567 | 1,580 | 32,400 | 1,580 |
| 2023-12-18 | 1,556 | 1,573 | 1,552 | 1,569 | 30,400 | 1,569 |
| 2023-12-15 | 1,592 | 1,592 | 1,562 | 1,568 | 55,900 | 1,568 |
| 2023-12-14 | 1,598 | 1,601 | 1,587 | 1,594 | 34,700 | 1,594 |
| 2023-12-13 | 1,615 | 1,619 | 1,596 | 1,597 | 44,500 | 1,597 |
| 2023-12-12 | 1,630 | 1,630 | 1,615 | 1,619 | 29,400 | 1,619 |
| 2023-12-11 | 1,618 | 1,628 | 1,617 | 1,627 | 30,000 | 1,627 |
| 2023-12-08 | 1,621 | 1,633 | 1,612 | 1,618 | 46,000 | 1,618 |
| 2023-12-07 | 1,623 | 1,632 | 1,623 | 1,628 | 41,300 | 1,628 |
| 2023-12-06 | 1,610 | 1,627 | 1,610 | 1,624 | 40,700 | 1,624 |
| 2023-12-05 | 1,606 | 1,617 | 1,606 | 1,611 | 23,800 | 1,611 |
| 2023-12-04 | 1,601 | 1,619 | 1,601 | 1,617 | 32,100 | 1,617 |
| 2023-12-01 | 1,618 | 1,623 | 1,612 | 1,616 | 27,000 | 1,616 |
| 2023-11-30 | 1,619 | 1,622 | 1,602 | 1,617 | 25,800 | 1,617 |
| 2023-11-29 | 1,608 | 1,621 | 1,604 | 1,614 | 28,700 | 1,614 |
| 2023-11-28 | 1,588 | 1,608 | 1,588 | 1,608 | 30,700 | 1,608 |
| 2023-11-27 | 1,583 | 1,592 | 1,582 | 1,588 | 29,800 | 1,588 |
| 2023-11-24 | 1,599 | 1,599 | 1,578 | 1,583 | 32,800 | 1,583 |
| 2023-11-22 | 1,585 | 1,599 | 1,585 | 1,586 | 25,500 | 1,586 |
| 2023-11-21 | 1,591 | 1,598 | 1,580 | 1,585 | 34,400 | 1,585 |
| 2023-11-20 | 1,614 | 1,617 | 1,591 | 1,591 | 42,900 | 1,591 |
| 2023-11-17 | 1,584 | 1,607 | 1,583 | 1,607 | 31,600 | 1,607 |
| 2023-11-16 | 1,590 | 1,600 | 1,585 | 1,585 | 27,800 | 1,585 |
| 2023-11-15 | 1,593 | 1,608 | 1,583 | 1,593 | 58,800 | 1,593 |
| 2023-11-14 | 1,600 | 1,611 | 1,583 | 1,583 | 32,000 | 1,583 |
| 2023-11-13 | 1,590 | 1,602 | 1,565 | 1,598 | 96,300 | 1,598 |
| 2023-11-10 | 1,650 | 1,652 | 1,633 | 1,649 | 55,900 | 1,649 |
| 2023-11-09 | 1,635 | 1,650 | 1,620 | 1,646 | 36,900 | 1,646 |
| 2023-11-08 | 1,662 | 1,662 | 1,624 | 1,638 | 48,800 | 1,638 |
| 2023-11-07 | 1,672 | 1,683 | 1,665 | 1,666 | 32,400 | 1,666 |
| 2023-11-06 | 1,686 | 1,687 | 1,670 | 1,671 | 50,600 | 1,671 |
| 2023-11-02 | 1,690 | 1,690 | 1,668 | 1,683 | 49,600 | 1,683 |
| 2023-11-01 | 1,690 | 1,691 | 1,676 | 1,689 | 89,100 | 1,689 |
| 2023-10-31 | 1,649 | 1,670 | 1,641 | 1,669 | 65,600 | 1,669 |
| 2023-10-30 | 1,651 | 1,659 | 1,624 | 1,633 | 62,700 | 1,633 |
| 2023-10-27 | 1,628 | 1,654 | 1,625 | 1,654 | 58,000 | 1,654 |
| 2023-10-26 | 1,637 | 1,648 | 1,614 | 1,622 | 46,600 | 1,622 |
| 2023-10-25 | 1,632 | 1,645 | 1,628 | 1,634 | 39,900 | 1,634 |
| 2023-10-24 | 1,628 | 1,630 | 1,604 | 1,625 | 46,600 | 1,625 |
| 2023-10-23 | 1,617 | 1,627 | 1,612 | 1,622 | 29,700 | 1,622 |
| 2023-10-20 | 1,601 | 1,619 | 1,597 | 1,617 | 37,900 | 1,617 |
| 2023-10-19 | 1,586 | 1,604 | 1,585 | 1,598 | 23,400 | 1,598 |
| 2023-10-18 | 1,590 | 1,599 | 1,582 | 1,595 | 29,000 | 1,595 |
| 2023-10-17 | 1,584 | 1,596 | 1,582 | 1,590 | 33,400 | 1,590 |
| 2023-10-16 | 1,604 | 1,608 | 1,578 | 1,585 | 44,000 | 1,585 |
| 2023-10-13 | 1,620 | 1,621 | 1,598 | 1,604 | 61,300 | 1,604 |
| 2023-10-12 | 1,636 | 1,636 | 1,622 | 1,624 | 34,500 | 1,624 |
| 2023-10-11 | 1,650 | 1,650 | 1,638 | 1,638 | 46,200 | 1,638 |
| 2023-10-10 | 1,658 | 1,667 | 1,644 | 1,646 | 47,300 | 1,646 |
| 2023-10-06 | 1,651 | 1,669 | 1,650 | 1,662 | 32,400 | 1,662 |
| 2023-10-05 | 1,625 | 1,651 | 1,625 | 1,651 | 43,200 | 1,651 |
| 2023-10-04 | 1,641 | 1,650 | 1,620 | 1,626 | 99,700 | 1,626 |
| 2023-10-03 | 1,657 | 1,675 | 1,653 | 1,658 | 75,000 | 1,658 |
| 2023-10-02 | 1,661 | 1,680 | 1,655 | 1,660 | 85,800 | 1,660 |
| 2023-09-29 | 1,671 | 1,688 | 1,660 | 1,668 | 98,900 | 1,668 |
| 2023-09-28 | 1,687 | 1,694 | 1,647 | 1,665 | 212,400 | 1,665 |
| 2023-09-27 | 1,710 | 1,711 | 1,689 | 1,701 | 408,200 | 1,701 |
| 2023-09-26 | 1,709 | 1,731 | 1,706 | 1,714 | 104,900 | 1,714 |
| 2023-09-25 | 1,684 | 1,706 | 1,678 | 1,703 | 88,800 | 1,703 |
| 2023-09-22 | 1,688 | 1,697 | 1,676 | 1,686 | 126,300 | 1,686 |
| 2023-09-21 | 1,706 | 1,707 | 1,686 | 1,688 | 94,000 | 1,688 |
| 2023-09-20 | 1,710 | 1,719 | 1,699 | 1,701 | 159,600 | 1,701 |
| 2023-09-19 | 1,705 | 1,712 | 1,685 | 1,703 | 210,800 | 1,703 |
| 2023-09-15 | 1,710 | 1,717 | 1,692 | 1,701 | 159,300 | 1,701 |
| 2023-09-14 | 1,727 | 1,730 | 1,715 | 1,719 | 72,600 | 1,719 |
| 2023-09-13 | 1,734 | 1,739 | 1,724 | 1,727 | 48,000 | 1,727 |
| 2023-09-12 | 1,715 | 1,732 | 1,714 | 1,728 | 50,000 | 1,728 |
| 2023-09-11 | 1,718 | 1,725 | 1,707 | 1,713 | 69,300 | 1,713 |
| 2023-09-08 | 1,727 | 1,730 | 1,705 | 1,712 | 108,700 | 1,712 |
| 2023-09-07 | 1,748 | 1,748 | 1,725 | 1,725 | 146,000 | 1,725 |
| 2023-09-06 | 1,749 | 1,751 | 1,739 | 1,741 | 119,300 | 1,741 |
| 2023-09-05 | 1,729 | 1,750 | 1,729 | 1,743 | 114,200 | 1,743 |
| 2023-09-04 | 1,724 | 1,727 | 1,707 | 1,723 | 155,500 | 1,723 |
| 2023-09-01 | 1,705 | 1,733 | 1,703 | 1,727 | 142,400 | 1,727 |
| 2023-08-31 | 1,700 | 1,713 | 1,692 | 1,708 | 125,000 | 1,708 |
| 2023-08-30 | 1,689 | 1,707 | 1,683 | 1,703 | 95,000 | 1,703 |
| 2023-08-29 | 1,692 | 1,712 | 1,684 | 1,689 | 91,900 | 1,689 |
| 2023-08-28 | 1,666 | 1,678 | 1,666 | 1,676 | 45,700 | 1,676 |
| 2023-08-25 | 1,660 | 1,664 | 1,655 | 1,658 | 23,400 | 1,658 |
| 2023-08-24 | 1,656 | 1,669 | 1,656 | 1,669 | 26,100 | 1,669 |
| 2023-08-23 | 1,651 | 1,675 | 1,651 | 1,673 | 33,600 | 1,673 |
| 2023-08-22 | 1,672 | 1,675 | 1,652 | 1,656 | 38,100 | 1,656 |
| 2023-08-21 | 1,661 | 1,684 | 1,660 | 1,684 | 61,600 | 1,684 |
| 2023-08-18 | 1,671 | 1,680 | 1,659 | 1,664 | 34,800 | 1,664 |
| 2023-08-17 | 1,686 | 1,687 | 1,661 | 1,670 | 45,800 | 1,670 |
| 2023-08-16 | 1,685 | 1,693 | 1,677 | 1,688 | 33,100 | 1,688 |
| 2023-08-15 | 1,682 | 1,689 | 1,673 | 1,689 | 33,600 | 1,689 |
| 2023-08-14 | 1,680 | 1,693 | 1,680 | 1,691 | 56,000 | 1,691 |
| 2023-08-10 | 1,666 | 1,679 | 1,649 | 1,679 | 67,400 | 1,679 |
| 2023-08-09 | 1,650 | 1,668 | 1,638 | 1,668 | 66,300 | 1,668 |
| 2023-08-08 | 1,652 | 1,669 | 1,637 | 1,653 | 114,600 | 1,653 |
| 2023-08-07 | 1,690 | 1,718 | 1,666 | 1,669 | 395,500 | 1,669 |
| 2023-08-04 | 1,540 | 1,550 | 1,538 | 1,549 | 44,100 | 1,549 |
| 2023-08-03 | 1,540 | 1,549 | 1,534 | 1,545 | 48,300 | 1,545 |
| 2023-08-02 | 1,560 | 1,560 | 1,542 | 1,542 | 48,900 | 1,542 |
| 2023-08-01 | 1,549 | 1,564 | 1,545 | 1,562 | 70,800 | 1,562 |
| 2023-07-31 | 1,539 | 1,543 | 1,532 | 1,539 | 47,600 | 1,539 |
| 2023-07-28 | 1,520 | 1,536 | 1,516 | 1,533 | 45,600 | 1,533 |
| 2023-07-27 | 1,517 | 1,528 | 1,514 | 1,528 | 27,900 | 1,528 |
| 2023-07-26 | 1,520 | 1,523 | 1,514 | 1,520 | 26,900 | 1,520 |
| 2023-07-25 | 1,522 | 1,523 | 1,516 | 1,518 | 30,200 | 1,518 |
| 2023-07-24 | 1,514 | 1,527 | 1,514 | 1,521 | 28,600 | 1,521 |
| 2023-07-21 | 1,505 | 1,512 | 1,502 | 1,506 | 49,700 | 1,506 |
| 2023-07-20 | 1,498 | 1,503 | 1,496 | 1,500 | 69,900 | 1,500 |
| 2023-07-19 | 1,487 | 1,495 | 1,485 | 1,495 | 41,700 | 1,495 |
| 2023-07-18 | 1,476 | 1,485 | 1,476 | 1,483 | 24,800 | 1,483 |
| 2023-07-14 | 1,481 | 1,486 | 1,471 | 1,475 | 34,400 | 1,475 |
| 2023-07-13 | 1,480 | 1,483 | 1,477 | 1,481 | 25,900 | 1,481 |
| 2023-07-12 | 1,478 | 1,484 | 1,474 | 1,480 | 29,500 | 1,480 |
| 2023-07-11 | 1,480 | 1,485 | 1,473 | 1,478 | 35,200 | 1,478 |
| 2023-07-10 | 1,475 | 1,488 | 1,472 | 1,481 | 49,100 | 1,481 |
| 2023-07-07 | 1,478 | 1,483 | 1,467 | 1,480 | 44,800 | 1,480 |
| 2023-07-06 | 1,486 | 1,488 | 1,476 | 1,477 | 30,600 | 1,477 |
| 2023-07-05 | 1,481 | 1,487 | 1,475 | 1,486 | 36,000 | 1,486 |
| 2023-07-04 | 1,485 | 1,490 | 1,481 | 1,486 | 34,600 | 1,486 |
| 2023-07-03 | 1,485 | 1,496 | 1,485 | 1,493 | 33,200 | 1,493 |
| 2023-06-30 | 1,485 | 1,487 | 1,476 | 1,485 | 40,500 | 1,485 |
| 2023-06-29 | 1,498 | 1,500 | 1,481 | 1,485 | 40,400 | 1,485 |
| 2023-06-28 | 1,478 | 1,496 | 1,478 | 1,496 | 36,800 | 1,496 |
| 2023-06-27 | 1,473 | 1,480 | 1,471 | 1,479 | 13,300 | 1,479 |
| 2023-06-26 | 1,480 | 1,480 | 1,463 | 1,469 | 19,500 | 1,469 |
| 2023-06-23 | 1,475 | 1,479 | 1,468 | 1,476 | 33,100 | 1,476 |
| 2023-06-22 | 1,486 | 1,490 | 1,471 | 1,471 | 47,300 | 1,471 |
| 2023-06-21 | 1,482 | 1,492 | 1,480 | 1,482 | 26,900 | 1,482 |
| 2023-06-20 | 1,490 | 1,490 | 1,473 | 1,482 | 35,500 | 1,482 |
| 2023-06-19 | 1,487 | 1,493 | 1,480 | 1,493 | 27,400 | 1,493 |
| 2023-06-16 | 1,490 | 1,493 | 1,477 | 1,478 | 53,800 | 1,478 |
| 2023-06-15 | 1,495 | 1,499 | 1,491 | 1,492 | 17,700 | 1,492 |
| 2023-06-14 | 1,493 | 1,494 | 1,486 | 1,492 | 22,700 | 1,492 |
| 2023-06-13 | 1,490 | 1,493 | 1,484 | 1,487 | 21,900 | 1,487 |
| 2023-06-12 | 1,490 | 1,497 | 1,480 | 1,489 | 23,700 | 1,489 |
| 2023-06-09 | 1,478 | 1,487 | 1,474 | 1,486 | 38,600 | 1,486 |
| 2023-06-08 | 1,471 | 1,477 | 1,468 | 1,473 | 26,500 | 1,473 |
| 2023-06-07 | 1,488 | 1,492 | 1,474 | 1,474 | 37,200 | 1,474 |
| 2023-06-06 | 1,484 | 1,489 | 1,476 | 1,479 | 24,800 | 1,479 |
| 2023-06-05 | 1,498 | 1,505 | 1,488 | 1,490 | 26,800 | 1,490 |
| 2023-06-02 | 1,457 | 1,487 | 1,457 | 1,484 | 26,100 | 1,484 |
| 2023-06-01 | 1,451 | 1,472 | 1,446 | 1,458 | 26,500 | 1,458 |
| 2023-05-31 | 1,460 | 1,469 | 1,446 | 1,452 | 66,000 | 1,452 |
| 2023-05-30 | 1,477 | 1,483 | 1,461 | 1,464 | 29,900 | 1,464 |
| 2023-05-29 | 1,487 | 1,487 | 1,470 | 1,479 | 33,700 | 1,479 |
| 2023-05-26 | 1,490 | 1,490 | 1,472 | 1,474 | 23,600 | 1,474 |
| 2023-05-25 | 1,486 | 1,492 | 1,482 | 1,487 | 27,800 | 1,487 |
| 2023-05-24 | 1,495 | 1,499 | 1,490 | 1,490 | 14,400 | 1,490 |
| 2023-05-23 | 1,513 | 1,513 | 1,490 | 1,497 | 29,900 | 1,497 |
| 2023-05-22 | 1,500 | 1,514 | 1,496 | 1,511 | 24,500 | 1,511 |
| 2023-05-19 | 1,507 | 1,507 | 1,487 | 1,488 | 22,400 | 1,488 |
| 2023-05-18 | 1,514 | 1,515 | 1,495 | 1,505 | 38,200 | 1,505 |
| 2023-05-17 | 1,523 | 1,523 | 1,508 | 1,510 | 29,800 | 1,510 |
| 2023-05-16 | 1,527 | 1,527 | 1,517 | 1,522 | 23,700 | 1,522 |
| 2023-05-15 | 1,530 | 1,545 | 1,520 | 1,527 | 25,900 | 1,527 |
| 2023-05-12 | 1,520 | 1,527 | 1,518 | 1,524 | 23,000 | 1,524 |
| 2023-05-11 | 1,520 | 1,527 | 1,511 | 1,514 | 12,400 | 1,514 |
| 2023-05-10 | 1,547 | 1,547 | 1,521 | 1,521 | 25,900 | 1,521 |
| 2023-05-09 | 1,538 | 1,553 | 1,538 | 1,551 | 34,900 | 1,551 |
| 2023-05-08 | 1,530 | 1,543 | 1,530 | 1,538 | 21,100 | 1,538 |
| 2023-05-02 | 1,543 | 1,544 | 1,528 | 1,534 | 20,700 | 1,534 |
| 2023-05-01 | 1,542 | 1,544 | 1,537 | 1,543 | 27,900 | 1,543 |
| 2023-04-28 | 1,524 | 1,537 | 1,517 | 1,536 | 37,800 | 1,536 |
| 2023-04-27 | 1,514 | 1,520 | 1,510 | 1,514 | 27,000 | 1,514 |
| 2023-04-26 | 1,521 | 1,527 | 1,515 | 1,519 | 18,700 | 1,519 |
| 2023-04-25 | 1,516 | 1,530 | 1,516 | 1,523 | 23,400 | 1,523 |
| 2023-04-24 | 1,520 | 1,522 | 1,510 | 1,510 | 20,000 | 1,510 |
| 2023-04-21 | 1,507 | 1,522 | 1,504 | 1,515 | 22,000 | 1,515 |
| 2023-04-20 | 1,505 | 1,515 | 1,502 | 1,509 | 29,200 | 1,509 |
| 2023-04-19 | 1,499 | 1,504 | 1,491 | 1,504 | 14,600 | 1,504 |
| 2023-04-18 | 1,499 | 1,507 | 1,499 | 1,503 | 26,900 | 1,503 |
| 2023-04-17 | 1,496 | 1,499 | 1,493 | 1,494 | 14,800 | 1,494 |
| 2023-04-14 | 1,485 | 1,495 | 1,482 | 1,492 | 27,600 | 1,492 |
| 2023-04-13 | 1,470 | 1,484 | 1,470 | 1,480 | 17,400 | 1,480 |
| 2023-04-12 | 1,464 | 1,479 | 1,464 | 1,479 | 19,900 | 1,479 |
| 2023-04-11 | 1,468 | 1,468 | 1,453 | 1,460 | 12,900 | 1,460 |
| 2023-04-10 | 1,457 | 1,463 | 1,450 | 1,452 | 15,500 | 1,452 |
| 2023-04-07 | 1,452 | 1,463 | 1,452 | 1,457 | 12,300 | 1,457 |
| 2023-04-06 | 1,451 | 1,473 | 1,451 | 1,460 | 21,300 | 1,460 |
| 2023-04-05 | 1,475 | 1,475 | 1,461 | 1,463 | 21,900 | 1,463 |
| 2023-04-04 | 1,470 | 1,481 | 1,469 | 1,478 | 34,500 | 1,478 |
| 2023-04-03 | 1,461 | 1,478 | 1,459 | 1,476 | 24,800 | 1,476 |
| 2023-03-31 | 1,464 | 1,468 | 1,452 | 1,454 | 28,200 | 1,454 |
| 2023-03-30 | 1,456 | 1,463 | 1,452 | 1,458 | 33,100 | 1,458 |
| 2023-03-29 | 1,439 | 1,481 | 1,439 | 1,478 | 63,800 | 1,478 |
| 2023-03-28 | 1,430 | 1,447 | 1,422 | 1,433 | 84,600 | 1,433 |
| 2023-03-27 | 1,470 | 1,479 | 1,463 | 1,463 | 22,500 | 1,463 |
| 2023-03-24 | 1,468 | 1,468 | 1,453 | 1,453 | 20,500 | 1,453 |
| 2023-03-23 | 1,452 | 1,469 | 1,450 | 1,468 | 14,800 | 1,468 |
| 2023-03-22 | 1,472 | 1,475 | 1,453 | 1,457 | 24,700 | 1,457 |
| 2023-03-20 | 1,457 | 1,467 | 1,435 | 1,436 | 37,700 | 1,436 |
| 2023-03-17 | 1,457 | 1,467 | 1,457 | 1,460 | 15,800 | 1,460 |
| 2023-03-16 | 1,468 | 1,468 | 1,455 | 1,457 | 22,400 | 1,457 |
| 2023-03-15 | 1,490 | 1,495 | 1,478 | 1,484 | 18,900 | 1,484 |
| 2023-03-14 | 1,500 | 1,500 | 1,471 | 1,477 | 35,800 | 1,477 |
| 2023-03-13 | 1,520 | 1,520 | 1,493 | 1,509 | 27,000 | 1,509 |
| 2023-03-10 | 1,534 | 1,539 | 1,525 | 1,529 | 40,000 | 1,529 |
| 2023-03-09 | 1,535 | 1,548 | 1,534 | 1,544 | 36,200 | 1,544 |
| 2023-03-08 | 1,524 | 1,536 | 1,524 | 1,533 | 21,100 | 1,533 |
| 2023-03-07 | 1,523 | 1,533 | 1,522 | 1,528 | 27,300 | 1,528 |
| 2023-03-06 | 1,525 | 1,525 | 1,519 | 1,523 | 28,600 | 1,523 |
| 2023-03-03 | 1,514 | 1,525 | 1,511 | 1,524 | 37,400 | 1,524 |
| 2023-03-02 | 1,513 | 1,519 | 1,507 | 1,507 | 17,600 | 1,507 |
| 2023-03-01 | 1,508 | 1,519 | 1,507 | 1,515 | 21,600 | 1,515 |
| 2023-02-28 | 1,500 | 1,519 | 1,497 | 1,519 | 72,600 | 1,519 |
| 2023-02-27 | 1,497 | 1,500 | 1,494 | 1,500 | 11,400 | 1,500 |
| 2023-02-24 | 1,487 | 1,500 | 1,486 | 1,500 | 33,200 | 1,500 |
| 2023-02-22 | 1,492 | 1,492 | 1,479 | 1,482 | 21,200 | 1,482 |
| 2023-02-21 | 1,482 | 1,494 | 1,482 | 1,491 | 21,100 | 1,491 |
| 2023-02-20 | 1,485 | 1,487 | 1,480 | 1,482 | 26,000 | 1,482 |
| 2023-02-17 | 1,472 | 1,480 | 1,472 | 1,478 | 12,000 | 1,478 |
| 2023-02-16 | 1,482 | 1,484 | 1,474 | 1,480 | 16,600 | 1,480 |
| 2023-02-15 | 1,486 | 1,486 | 1,472 | 1,474 | 14,800 | 1,474 |
| 2023-02-14 | 1,486 | 1,488 | 1,475 | 1,475 | 24,200 | 1,475 |
| 2023-02-13 | 1,472 | 1,484 | 1,469 | 1,482 | 27,700 | 1,482 |
| 2023-02-10 | 1,463 | 1,476 | 1,460 | 1,472 | 18,500 | 1,472 |
| 2023-02-09 | 1,460 | 1,470 | 1,454 | 1,465 | 12,000 | 1,465 |
| 2023-02-08 | 1,465 | 1,478 | 1,462 | 1,462 | 28,400 | 1,462 |
| 2023-02-07 | 1,460 | 1,466 | 1,455 | 1,455 | 18,700 | 1,455 |
| 2023-02-06 | 1,439 | 1,460 | 1,439 | 1,460 | 30,700 | 1,460 |
| 2023-02-03 | 1,440 | 1,440 | 1,431 | 1,432 | 18,400 | 1,432 |
| 2023-02-02 | 1,457 | 1,457 | 1,443 | 1,444 | 13,500 | 1,444 |
| 2023-02-01 | 1,459 | 1,462 | 1,451 | 1,456 | 15,800 | 1,456 |
| 2023-01-31 | 1,451 | 1,458 | 1,451 | 1,455 | 14,500 | 1,455 |
| 2023-01-30 | 1,440 | 1,458 | 1,440 | 1,447 | 44,000 | 1,447 |
| 2023-01-27 | 1,450 | 1,451 | 1,442 | 1,443 | 19,700 | 1,443 |
| 2023-01-26 | 1,461 | 1,461 | 1,448 | 1,448 | 19,500 | 1,448 |
| 2023-01-25 | 1,459 | 1,463 | 1,447 | 1,461 | 27,800 | 1,461 |
| 2023-01-24 | 1,447 | 1,457 | 1,443 | 1,456 | 51,800 | 1,456 |
| 2023-01-23 | 1,442 | 1,446 | 1,437 | 1,446 | 21,600 | 1,446 |
| 2023-01-20 | 1,431 | 1,438 | 1,430 | 1,432 | 16,100 | 1,432 |
| 2023-01-19 | 1,443 | 1,443 | 1,425 | 1,426 | 16,900 | 1,426 |
| 2023-01-18 | 1,431 | 1,443 | 1,430 | 1,440 | 28,500 | 1,440 |
| 2023-01-17 | 1,421 | 1,431 | 1,421 | 1,429 | 26,200 | 1,429 |
| 2023-01-16 | 1,410 | 1,422 | 1,410 | 1,422 | 19,000 | 1,422 |
| 2023-01-13 | 1,405 | 1,416 | 1,405 | 1,411 | 23,600 | 1,411 |
| 2023-01-12 | 1,400 | 1,412 | 1,399 | 1,412 | 14,300 | 1,412 |
| 2023-01-11 | 1,397 | 1,410 | 1,397 | 1,406 | 20,100 | 1,406 |
| 2023-01-10 | 1,405 | 1,410 | 1,393 | 1,393 | 33,300 | 1,393 |
| 2023-01-06 | 1,400 | 1,406 | 1,399 | 1,405 | 22,400 | 1,405 |
| 2023-01-05 | 1,402 | 1,405 | 1,397 | 1,401 | 34,400 | 1,401 |
| 2023-01-04 | 1,422 | 1,423 | 1,402 | 1,402 | 24,100 | 1,402 |
分割・併合履歴 ： [2018-09-26]1株→0.2株