2292 S FOODS(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 | 3,285 | 3,305 | 3,280 | 3,295 | 33,600 | 3,295 |
| 2023-12-28 | 3,280 | 3,290 | 3,260 | 3,275 | 24,600 | 3,275 |
| 2023-12-27 | 3,295 | 3,310 | 3,265 | 3,305 | 36,600 | 3,305 |
| 2023-12-26 | 3,280 | 3,285 | 3,260 | 3,260 | 23,700 | 3,260 |
| 2023-12-25 | 3,305 | 3,310 | 3,275 | 3,280 | 12,300 | 3,280 |
| 2023-12-22 | 3,265 | 3,290 | 3,245 | 3,285 | 26,300 | 3,285 |
| 2023-12-21 | 3,280 | 3,290 | 3,250 | 3,250 | 25,100 | 3,250 |
| 2023-12-20 | 3,285 | 3,300 | 3,270 | 3,290 | 30,300 | 3,290 |
| 2023-12-19 | 3,255 | 3,265 | 3,230 | 3,265 | 35,100 | 3,265 |
| 2023-12-18 | 3,240 | 3,245 | 3,200 | 3,230 | 24,700 | 3,230 |
| 2023-12-15 | 3,300 | 3,305 | 3,245 | 3,270 | 60,100 | 3,270 |
| 2023-12-14 | 3,270 | 3,305 | 3,270 | 3,305 | 42,200 | 3,305 |
| 2023-12-13 | 3,275 | 3,305 | 3,265 | 3,285 | 32,400 | 3,285 |
| 2023-12-12 | 3,285 | 3,315 | 3,270 | 3,275 | 35,500 | 3,275 |
| 2023-12-11 | 3,280 | 3,285 | 3,235 | 3,270 | 40,300 | 3,270 |
| 2023-12-08 | 3,220 | 3,245 | 3,180 | 3,210 | 54,000 | 3,210 |
| 2023-12-07 | 3,230 | 3,240 | 3,200 | 3,210 | 32,500 | 3,210 |
| 2023-12-06 | 3,225 | 3,275 | 3,215 | 3,260 | 34,200 | 3,260 |
| 2023-12-05 | 3,220 | 3,255 | 3,210 | 3,210 | 37,300 | 3,210 |
| 2023-12-04 | 3,225 | 3,235 | 3,205 | 3,220 | 27,100 | 3,220 |
| 2023-12-01 | 3,220 | 3,235 | 3,210 | 3,225 | 29,800 | 3,225 |
| 2023-11-30 | 3,205 | 3,220 | 3,180 | 3,205 | 58,000 | 3,205 |
| 2023-11-29 | 3,240 | 3,240 | 3,205 | 3,210 | 26,300 | 3,210 |
| 2023-11-28 | 3,220 | 3,250 | 3,205 | 3,240 | 24,000 | 3,240 |
| 2023-11-27 | 3,215 | 3,215 | 3,175 | 3,200 | 26,900 | 3,200 |
| 2023-11-24 | 3,200 | 3,210 | 3,170 | 3,175 | 43,000 | 3,175 |
| 2023-11-22 | 3,180 | 3,205 | 3,175 | 3,200 | 27,300 | 3,200 |
| 2023-11-21 | 3,185 | 3,205 | 3,170 | 3,185 | 23,500 | 3,185 |
| 2023-11-20 | 3,315 | 3,315 | 3,185 | 3,185 | 41,600 | 3,185 |
| 2023-11-17 | 3,340 | 3,340 | 3,285 | 3,305 | 29,100 | 3,305 |
| 2023-11-16 | 3,280 | 3,345 | 3,280 | 3,320 | 49,000 | 3,320 |
| 2023-11-15 | 3,255 | 3,340 | 3,240 | 3,320 | 52,200 | 3,320 |
| 2023-11-14 | 3,250 | 3,280 | 3,230 | 3,235 | 37,500 | 3,235 |
| 2023-11-13 | 3,275 | 3,290 | 3,245 | 3,250 | 46,000 | 3,250 |
| 2023-11-10 | 3,230 | 3,285 | 3,230 | 3,275 | 42,000 | 3,275 |
| 2023-11-09 | 3,190 | 3,235 | 3,170 | 3,225 | 29,600 | 3,225 |
| 2023-11-08 | 3,225 | 3,225 | 3,160 | 3,190 | 37,200 | 3,190 |
| 2023-11-07 | 3,180 | 3,250 | 3,175 | 3,190 | 32,800 | 3,190 |
| 2023-11-06 | 3,230 | 3,235 | 3,170 | 3,180 | 43,400 | 3,180 |
| 2023-11-02 | 3,230 | 3,255 | 3,200 | 3,200 | 44,600 | 3,200 |
| 2023-11-01 | 3,200 | 3,240 | 3,185 | 3,230 | 54,600 | 3,230 |
| 2023-10-31 | 3,080 | 3,175 | 3,075 | 3,175 | 49,500 | 3,175 |
| 2023-10-30 | 3,120 | 3,140 | 3,065 | 3,090 | 62,300 | 3,090 |
| 2023-10-27 | 3,140 | 3,195 | 3,115 | 3,190 | 38,800 | 3,190 |
| 2023-10-26 | 3,120 | 3,145 | 3,070 | 3,100 | 33,000 | 3,100 |
| 2023-10-25 | 3,095 | 3,165 | 3,070 | 3,135 | 42,000 | 3,135 |
| 2023-10-24 | 3,065 | 3,085 | 3,015 | 3,060 | 62,900 | 3,060 |
| 2023-10-23 | 3,080 | 3,110 | 3,055 | 3,060 | 67,500 | 3,060 |
| 2023-10-20 | 3,140 | 3,140 | 3,020 | 3,115 | 68,600 | 3,115 |
| 2023-10-19 | 3,050 | 3,090 | 3,035 | 3,070 | 32,700 | 3,070 |
| 2023-10-18 | 3,155 | 3,155 | 3,090 | 3,110 | 32,800 | 3,110 |
| 2023-10-17 | 3,270 | 3,285 | 3,170 | 3,170 | 63,200 | 3,170 |
| 2023-10-16 | 3,260 | 3,280 | 3,205 | 3,260 | 75,800 | 3,260 |
| 2023-10-13 | 3,505 | 3,515 | 3,260 | 3,285 | 110,500 | 3,285 |
| 2023-10-12 | 3,265 | 3,265 | 3,180 | 3,225 | 36,300 | 3,225 |
| 2023-10-11 | 3,330 | 3,330 | 3,250 | 3,265 | 33,500 | 3,265 |
| 2023-10-10 | 3,320 | 3,350 | 3,300 | 3,335 | 53,000 | 3,335 |
| 2023-10-06 | 3,280 | 3,350 | 3,280 | 3,310 | 27,800 | 3,310 |
| 2023-10-05 | 3,180 | 3,285 | 3,180 | 3,280 | 27,300 | 3,280 |
| 2023-10-04 | 3,220 | 3,230 | 3,165 | 3,180 | 30,400 | 3,180 |
| 2023-10-03 | 3,300 | 3,320 | 3,255 | 3,260 | 27,100 | 3,260 |
| 2023-10-02 | 3,375 | 3,380 | 3,300 | 3,305 | 36,000 | 3,305 |
| 2023-09-29 | 3,455 | 3,455 | 3,325 | 3,345 | 43,400 | 3,345 |
| 2023-09-28 | 3,530 | 3,555 | 3,390 | 3,440 | 49,700 | 3,440 |
| 2023-09-27 | 3,530 | 3,575 | 3,480 | 3,560 | 44,700 | 3,560 |
| 2023-09-26 | 3,490 | 3,545 | 3,485 | 3,530 | 31,900 | 3,530 |
| 2023-09-25 | 3,470 | 3,515 | 3,465 | 3,505 | 28,600 | 3,505 |
| 2023-09-22 | 3,425 | 3,465 | 3,415 | 3,465 | 25,400 | 3,465 |
| 2023-09-21 | 3,420 | 3,460 | 3,415 | 3,435 | 30,100 | 3,435 |
| 2023-09-20 | 3,425 | 3,435 | 3,380 | 3,415 | 32,200 | 3,415 |
| 2023-09-19 | 3,375 | 3,435 | 3,370 | 3,435 | 29,100 | 3,435 |
| 2023-09-15 | 3,420 | 3,430 | 3,385 | 3,410 | 41,500 | 3,410 |
| 2023-09-14 | 3,405 | 3,445 | 3,405 | 3,415 | 27,900 | 3,415 |
| 2023-09-13 | 3,420 | 3,420 | 3,395 | 3,415 | 14,100 | 3,415 |
| 2023-09-12 | 3,365 | 3,435 | 3,365 | 3,425 | 11,700 | 3,425 |
| 2023-09-11 | 3,380 | 3,380 | 3,350 | 3,365 | 14,700 | 3,365 |
| 2023-09-08 | 3,370 | 3,385 | 3,335 | 3,345 | 31,800 | 3,345 |
| 2023-09-07 | 3,380 | 3,400 | 3,370 | 3,385 | 21,800 | 3,385 |
| 2023-09-06 | 3,380 | 3,385 | 3,345 | 3,380 | 22,200 | 3,380 |
| 2023-09-05 | 3,420 | 3,420 | 3,370 | 3,400 | 17,800 | 3,400 |
| 2023-09-04 | 3,360 | 3,420 | 3,360 | 3,415 | 39,900 | 3,415 |
| 2023-09-01 | 3,350 | 3,370 | 3,345 | 3,360 | 19,400 | 3,360 |
| 2023-08-31 | 3,330 | 3,375 | 3,330 | 3,355 | 33,700 | 3,355 |
| 2023-08-30 | 3,320 | 3,365 | 3,310 | 3,330 | 39,400 | 3,330 |
| 2023-08-29 | 3,415 | 3,435 | 3,370 | 3,375 | 74,400 | 3,375 |
| 2023-08-28 | 3,380 | 3,420 | 3,380 | 3,415 | 27,700 | 3,415 |
| 2023-08-25 | 3,390 | 3,400 | 3,355 | 3,360 | 21,300 | 3,360 |
| 2023-08-24 | 3,395 | 3,415 | 3,375 | 3,405 | 17,700 | 3,405 |
| 2023-08-23 | 3,360 | 3,400 | 3,360 | 3,395 | 17,500 | 3,395 |
| 2023-08-22 | 3,360 | 3,390 | 3,340 | 3,390 | 21,600 | 3,390 |
| 2023-08-21 | 3,355 | 3,400 | 3,355 | 3,360 | 14,300 | 3,360 |
| 2023-08-18 | 3,425 | 3,425 | 3,350 | 3,355 | 18,300 | 3,355 |
| 2023-08-17 | 3,445 | 3,445 | 3,405 | 3,430 | 23,800 | 3,430 |
| 2023-08-16 | 3,410 | 3,445 | 3,400 | 3,430 | 17,900 | 3,430 |
| 2023-08-15 | 3,430 | 3,435 | 3,415 | 3,435 | 12,100 | 3,435 |
| 2023-08-14 | 3,425 | 3,445 | 3,400 | 3,410 | 16,900 | 3,410 |
| 2023-08-10 | 3,395 | 3,425 | 3,370 | 3,425 | 24,000 | 3,425 |
| 2023-08-09 | 3,440 | 3,445 | 3,410 | 3,420 | 12,900 | 3,420 |
| 2023-08-08 | 3,380 | 3,445 | 3,380 | 3,440 | 17,500 | 3,440 |
| 2023-08-07 | 3,310 | 3,380 | 3,310 | 3,365 | 13,800 | 3,365 |
| 2023-08-04 | 3,275 | 3,320 | 3,275 | 3,315 | 13,000 | 3,315 |
| 2023-08-03 | 3,350 | 3,350 | 3,295 | 3,300 | 24,300 | 3,300 |
| 2023-08-02 | 3,380 | 3,390 | 3,330 | 3,355 | 30,000 | 3,355 |
| 2023-08-01 | 3,370 | 3,400 | 3,360 | 3,390 | 23,800 | 3,390 |
| 2023-07-31 | 3,370 | 3,375 | 3,330 | 3,350 | 29,600 | 3,350 |
| 2023-07-28 | 3,280 | 3,315 | 3,270 | 3,305 | 42,100 | 3,305 |
| 2023-07-27 | 3,335 | 3,335 | 3,300 | 3,325 | 14,300 | 3,325 |
| 2023-07-26 | 3,360 | 3,360 | 3,315 | 3,335 | 21,800 | 3,335 |
| 2023-07-25 | 3,300 | 3,355 | 3,300 | 3,345 | 24,000 | 3,345 |
| 2023-07-24 | 3,335 | 3,335 | 3,295 | 3,310 | 20,700 | 3,310 |
| 2023-07-21 | 3,280 | 3,305 | 3,245 | 3,295 | 21,600 | 3,295 |
| 2023-07-20 | 3,240 | 3,280 | 3,240 | 3,260 | 24,100 | 3,260 |
| 2023-07-19 | 3,225 | 3,250 | 3,210 | 3,230 | 26,100 | 3,230 |
| 2023-07-18 | 3,115 | 3,220 | 3,115 | 3,205 | 26,600 | 3,205 |
| 2023-07-14 | 3,135 | 3,195 | 3,085 | 3,135 | 61,600 | 3,135 |
| 2023-07-13 | 3,165 | 3,200 | 3,120 | 3,170 | 32,700 | 3,170 |
| 2023-07-12 | 3,145 | 3,190 | 3,145 | 3,165 | 29,100 | 3,165 |
| 2023-07-11 | 3,145 | 3,160 | 3,120 | 3,135 | 25,700 | 3,135 |
| 2023-07-10 | 3,100 | 3,165 | 3,095 | 3,135 | 44,500 | 3,135 |
| 2023-07-07 | 3,115 | 3,140 | 3,095 | 3,095 | 30,500 | 3,095 |
| 2023-07-06 | 3,100 | 3,140 | 3,095 | 3,110 | 25,600 | 3,110 |
| 2023-07-05 | 3,120 | 3,155 | 3,120 | 3,120 | 15,500 | 3,120 |
| 2023-07-04 | 3,175 | 3,195 | 3,160 | 3,160 | 26,600 | 3,160 |
| 2023-07-03 | 3,180 | 3,210 | 3,170 | 3,190 | 19,500 | 3,190 |
| 2023-06-30 | 3,165 | 3,170 | 3,105 | 3,140 | 31,700 | 3,140 |
| 2023-06-29 | 3,225 | 3,230 | 3,160 | 3,160 | 18,700 | 3,160 |
| 2023-06-28 | 3,220 | 3,230 | 3,190 | 3,210 | 28,700 | 3,210 |
| 2023-06-27 | 3,145 | 3,200 | 3,140 | 3,195 | 23,700 | 3,195 |
| 2023-06-26 | 3,190 | 3,190 | 3,130 | 3,160 | 15,500 | 3,160 |
| 2023-06-23 | 3,185 | 3,200 | 3,155 | 3,170 | 21,300 | 3,170 |
| 2023-06-22 | 3,220 | 3,240 | 3,170 | 3,175 | 30,900 | 3,175 |
| 2023-06-21 | 3,245 | 3,275 | 3,225 | 3,235 | 30,400 | 3,235 |
| 2023-06-20 | 3,225 | 3,235 | 3,200 | 3,235 | 18,100 | 3,235 |
| 2023-06-19 | 3,275 | 3,275 | 3,210 | 3,235 | 22,500 | 3,235 |
| 2023-06-16 | 3,245 | 3,250 | 3,215 | 3,235 | 33,700 | 3,235 |
| 2023-06-15 | 3,310 | 3,310 | 3,250 | 3,250 | 25,800 | 3,250 |
| 2023-06-14 | 3,345 | 3,360 | 3,310 | 3,315 | 44,700 | 3,315 |
| 2023-06-13 | 3,280 | 3,320 | 3,280 | 3,305 | 28,800 | 3,305 |
| 2023-06-12 | 3,295 | 3,320 | 3,255 | 3,275 | 40,700 | 3,275 |
| 2023-06-09 | 3,230 | 3,280 | 3,210 | 3,280 | 70,100 | 3,280 |
| 2023-06-08 | 3,210 | 3,225 | 3,190 | 3,200 | 46,500 | 3,200 |
| 2023-06-07 | 3,185 | 3,210 | 3,170 | 3,195 | 74,000 | 3,195 |
| 2023-06-06 | 3,100 | 3,185 | 3,100 | 3,180 | 45,100 | 3,180 |
| 2023-06-05 | 3,210 | 3,210 | 3,155 | 3,160 | 54,600 | 3,160 |
| 2023-06-02 | 3,085 | 3,155 | 3,085 | 3,145 | 60,500 | 3,145 |
| 2023-06-01 | 3,070 | 3,115 | 3,045 | 3,055 | 53,700 | 3,055 |
| 2023-05-31 | 3,090 | 3,100 | 3,070 | 3,070 | 60,200 | 3,070 |
| 2023-05-30 | 3,120 | 3,140 | 3,090 | 3,120 | 44,400 | 3,120 |
| 2023-05-29 | 3,200 | 3,200 | 3,145 | 3,145 | 31,000 | 3,145 |
| 2023-05-26 | 3,175 | 3,190 | 3,155 | 3,155 | 54,000 | 3,155 |
| 2023-05-25 | 3,120 | 3,180 | 3,115 | 3,175 | 40,100 | 3,175 |
| 2023-05-24 | 3,140 | 3,175 | 3,140 | 3,150 | 27,200 | 3,150 |
| 2023-05-23 | 3,190 | 3,200 | 3,150 | 3,165 | 43,900 | 3,165 |
| 2023-05-22 | 3,160 | 3,200 | 3,140 | 3,190 | 31,100 | 3,190 |
| 2023-05-19 | 3,150 | 3,175 | 3,135 | 3,160 | 29,500 | 3,160 |
| 2023-05-18 | 3,200 | 3,200 | 3,130 | 3,130 | 37,000 | 3,130 |
| 2023-05-17 | 3,210 | 3,210 | 3,180 | 3,190 | 30,800 | 3,190 |
| 2023-05-16 | 3,205 | 3,230 | 3,200 | 3,225 | 33,300 | 3,225 |
| 2023-05-15 | 3,185 | 3,205 | 3,165 | 3,190 | 47,200 | 3,190 |
| 2023-05-12 | 3,105 | 3,160 | 3,105 | 3,155 | 59,500 | 3,155 |
| 2023-05-11 | 3,075 | 3,120 | 3,075 | 3,080 | 43,800 | 3,080 |
| 2023-05-10 | 3,145 | 3,145 | 3,070 | 3,075 | 54,000 | 3,075 |
| 2023-05-09 | 3,115 | 3,140 | 3,090 | 3,140 | 44,200 | 3,140 |
| 2023-05-08 | 3,080 | 3,095 | 3,060 | 3,090 | 44,800 | 3,090 |
| 2023-05-02 | 3,090 | 3,090 | 3,030 | 3,055 | 42,300 | 3,055 |
| 2023-05-01 | 3,050 | 3,080 | 3,045 | 3,070 | 37,100 | 3,070 |
| 2023-04-28 | 2,985 | 3,020 | 2,985 | 3,020 | 40,400 | 3,020 |
| 2023-04-27 | 2,935 | 2,956 | 2,911 | 2,946 | 50,300 | 2,946 |
| 2023-04-26 | 2,976 | 2,977 | 2,933 | 2,935 | 30,400 | 2,935 |
| 2023-04-25 | 2,997 | 2,998 | 2,975 | 2,985 | 23,500 | 2,985 |
| 2023-04-24 | 2,988 | 3,005 | 2,973 | 2,973 | 23,000 | 2,973 |
| 2023-04-21 | 2,970 | 2,999 | 2,957 | 2,989 | 25,100 | 2,989 |
| 2023-04-20 | 2,945 | 2,976 | 2,929 | 2,970 | 27,200 | 2,970 |
| 2023-04-19 | 2,977 | 2,980 | 2,931 | 2,966 | 39,600 | 2,966 |
| 2023-04-18 | 2,982 | 3,030 | 2,965 | 2,970 | 113,400 | 2,970 |
| 2023-04-17 | 2,900 | 2,964 | 2,825 | 2,953 | 151,000 | 2,953 |
| 2023-04-14 | 2,839 | 2,883 | 2,832 | 2,873 | 67,500 | 2,873 |
| 2023-04-13 | 2,822 | 2,846 | 2,817 | 2,838 | 39,900 | 2,838 |
| 2023-04-12 | 2,843 | 2,847 | 2,823 | 2,829 | 31,500 | 2,829 |
| 2023-04-11 | 2,812 | 2,830 | 2,812 | 2,825 | 26,700 | 2,825 |
| 2023-04-10 | 2,824 | 2,830 | 2,812 | 2,816 | 22,900 | 2,816 |
| 2023-04-07 | 2,842 | 2,856 | 2,822 | 2,822 | 25,900 | 2,822 |
| 2023-04-06 | 2,830 | 2,837 | 2,815 | 2,836 | 33,500 | 2,836 |
| 2023-04-05 | 2,889 | 2,889 | 2,838 | 2,839 | 26,500 | 2,839 |
| 2023-04-04 | 2,873 | 2,891 | 2,842 | 2,889 | 39,900 | 2,889 |
| 2023-04-03 | 2,855 | 2,872 | 2,842 | 2,865 | 36,500 | 2,865 |
| 2023-03-31 | 2,865 | 2,870 | 2,831 | 2,849 | 40,800 | 2,849 |
| 2023-03-30 | 2,860 | 2,862 | 2,835 | 2,839 | 37,700 | 2,839 |
| 2023-03-29 | 2,834 | 2,867 | 2,834 | 2,861 | 55,700 | 2,861 |
| 2023-03-28 | 2,853 | 2,853 | 2,815 | 2,819 | 15,100 | 2,819 |
| 2023-03-27 | 2,866 | 2,866 | 2,831 | 2,842 | 21,900 | 2,842 |
| 2023-03-24 | 2,800 | 2,846 | 2,792 | 2,835 | 28,700 | 2,835 |
| 2023-03-23 | 2,784 | 2,808 | 2,764 | 2,804 | 22,600 | 2,804 |
| 2023-03-22 | 2,821 | 2,821 | 2,786 | 2,816 | 38,400 | 2,816 |
| 2023-03-20 | 2,766 | 2,792 | 2,756 | 2,771 | 37,100 | 2,771 |
| 2023-03-17 | 2,784 | 2,791 | 2,762 | 2,787 | 56,500 | 2,787 |
| 2023-03-16 | 2,765 | 2,767 | 2,737 | 2,746 | 40,300 | 2,746 |
| 2023-03-15 | 2,792 | 2,815 | 2,782 | 2,787 | 28,900 | 2,787 |
| 2023-03-14 | 2,794 | 2,804 | 2,754 | 2,778 | 56,000 | 2,778 |
| 2023-03-13 | 2,840 | 2,840 | 2,796 | 2,835 | 46,400 | 2,835 |
| 2023-03-10 | 2,862 | 2,873 | 2,845 | 2,851 | 48,800 | 2,851 |
| 2023-03-09 | 2,848 | 2,893 | 2,848 | 2,882 | 41,800 | 2,882 |
| 2023-03-08 | 2,829 | 2,844 | 2,824 | 2,838 | 31,100 | 2,838 |
| 2023-03-07 | 2,825 | 2,839 | 2,817 | 2,822 | 42,700 | 2,822 |
| 2023-03-06 | 2,823 | 2,823 | 2,798 | 2,817 | 31,300 | 2,817 |
| 2023-03-03 | 2,809 | 2,835 | 2,792 | 2,823 | 55,800 | 2,823 |
| 2023-03-02 | 2,797 | 2,798 | 2,782 | 2,796 | 32,700 | 2,796 |
| 2023-03-01 | 2,785 | 2,804 | 2,778 | 2,782 | 36,300 | 2,782 |
| 2023-02-28 | 2,801 | 2,806 | 2,770 | 2,787 | 56,000 | 2,787 |
| 2023-02-27 | 2,740 | 2,808 | 2,739 | 2,801 | 162,100 | 2,801 |
| 2023-02-24 | 2,758 | 2,800 | 2,755 | 2,796 | 876,000 | 2,796 |
| 2023-02-22 | 2,778 | 2,793 | 2,749 | 2,749 | 292,300 | 2,749 |
| 2023-02-21 | 2,769 | 2,799 | 2,756 | 2,785 | 144,400 | 2,785 |
| 2023-02-20 | 2,761 | 2,792 | 2,749 | 2,750 | 185,300 | 2,750 |
| 2023-02-17 | 2,761 | 2,783 | 2,760 | 2,773 | 199,500 | 2,773 |
| 2023-02-16 | 2,832 | 2,848 | 2,801 | 2,811 | 133,100 | 2,811 |
| 2023-02-15 | 2,860 | 2,868 | 2,822 | 2,835 | 64,800 | 2,835 |
| 2023-02-14 | 2,829 | 2,872 | 2,829 | 2,860 | 64,600 | 2,860 |
| 2023-02-13 | 2,840 | 2,843 | 2,808 | 2,808 | 52,200 | 2,808 |
| 2023-02-10 | 2,845 | 2,873 | 2,833 | 2,839 | 46,500 | 2,839 |
| 2023-02-09 | 2,870 | 2,891 | 2,848 | 2,854 | 40,900 | 2,854 |
| 2023-02-08 | 2,877 | 2,900 | 2,877 | 2,877 | 18,700 | 2,877 |
| 2023-02-07 | 2,946 | 2,949 | 2,886 | 2,886 | 38,400 | 2,886 |
| 2023-02-06 | 2,918 | 2,938 | 2,896 | 2,929 | 54,200 | 2,929 |
| 2023-02-03 | 2,912 | 2,915 | 2,890 | 2,902 | 47,000 | 2,902 |
| 2023-02-02 | 2,933 | 2,935 | 2,901 | 2,926 | 46,000 | 2,926 |
| 2023-02-01 | 2,981 | 2,990 | 2,922 | 2,923 | 26,900 | 2,923 |
| 2023-01-31 | 2,915 | 2,973 | 2,915 | 2,966 | 54,500 | 2,966 |
| 2023-01-30 | 2,915 | 2,921 | 2,876 | 2,899 | 55,900 | 2,899 |
| 2023-01-27 | 2,872 | 2,902 | 2,865 | 2,901 | 41,200 | 2,901 |
| 2023-01-26 | 2,861 | 2,884 | 2,844 | 2,876 | 31,000 | 2,876 |
| 2023-01-25 | 2,867 | 2,877 | 2,844 | 2,861 | 25,800 | 2,861 |
| 2023-01-24 | 2,872 | 2,892 | 2,864 | 2,877 | 26,200 | 2,877 |
| 2023-01-23 | 2,800 | 2,863 | 2,797 | 2,854 | 43,100 | 2,854 |
| 2023-01-20 | 2,797 | 2,808 | 2,772 | 2,798 | 25,100 | 2,798 |
| 2023-01-19 | 2,840 | 2,840 | 2,796 | 2,796 | 33,400 | 2,796 |
| 2023-01-18 | 2,801 | 2,856 | 2,767 | 2,846 | 62,000 | 2,846 |
| 2023-01-17 | 2,745 | 2,807 | 2,738 | 2,801 | 61,300 | 2,801 |
| 2023-01-16 | 2,642 | 2,758 | 2,626 | 2,745 | 117,400 | 2,745 |
| 2023-01-13 | 2,841 | 2,875 | 2,833 | 2,833 | 39,800 | 2,833 |
| 2023-01-12 | 2,880 | 2,889 | 2,861 | 2,869 | 17,900 | 2,869 |
| 2023-01-11 | 2,879 | 2,911 | 2,877 | 2,885 | 36,300 | 2,885 |
| 2023-01-10 | 2,901 | 2,917 | 2,858 | 2,858 | 27,000 | 2,858 |
| 2023-01-06 | 2,905 | 2,905 | 2,885 | 2,890 | 26,700 | 2,890 |
| 2023-01-05 | 2,900 | 2,915 | 2,871 | 2,910 | 35,900 | 2,910 |
| 2023-01-04 | 2,968 | 2,968 | 2,909 | 2,915 | 28,100 | 2,915 |
分割・併合履歴 ： [1996-02-26]1株→1.1株 [1994-02-23]1株→1.2株 [1992-02-25]1株→1.2株 [1990-02-23]1株→1.2株
