2669 カネ美食品(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 | 3,110 | 3,115 | 3,100 | 3,115 | 5,100 | 3,115 |
| 2023-12-28 | 3,100 | 3,110 | 3,080 | 3,110 | 7,700 | 3,110 |
| 2023-12-27 | 3,075 | 3,085 | 3,070 | 3,085 | 2,600 | 3,085 |
| 2023-12-26 | 3,075 | 3,085 | 3,070 | 3,075 | 1,700 | 3,075 |
| 2023-12-25 | 3,080 | 3,080 | 3,055 | 3,065 | 6,400 | 3,065 |
| 2023-12-22 | 3,075 | 3,085 | 3,070 | 3,080 | 1,700 | 3,080 |
| 2023-12-21 | 3,075 | 3,090 | 3,070 | 3,080 | 3,300 | 3,080 |
| 2023-12-20 | 3,075 | 3,080 | 3,075 | 3,075 | 2,000 | 3,075 |
| 2023-12-19 | 3,085 | 3,090 | 3,075 | 3,075 | 2,300 | 3,075 |
| 2023-12-18 | 3,085 | 3,085 | 3,075 | 3,085 | 1,800 | 3,085 |
| 2023-12-15 | 3,085 | 3,090 | 3,075 | 3,085 | 2,800 | 3,085 |
| 2023-12-14 | 3,090 | 3,095 | 3,080 | 3,080 | 2,900 | 3,080 |
| 2023-12-13 | 3,090 | 3,095 | 3,085 | 3,090 | 1,700 | 3,090 |
| 2023-12-12 | 3,085 | 3,090 | 3,080 | 3,090 | 1,400 | 3,090 |
| 2023-12-11 | 3,085 | 3,100 | 3,080 | 3,080 | 2,400 | 3,080 |
| 2023-12-08 | 3,100 | 3,100 | 3,080 | 3,085 | 1,500 | 3,085 |
| 2023-12-07 | 3,085 | 3,115 | 3,085 | 3,100 | 4,800 | 3,100 |
| 2023-12-06 | 3,060 | 3,080 | 3,055 | 3,080 | 3,700 | 3,080 |
| 2023-12-05 | 3,070 | 3,075 | 3,060 | 3,060 | 800 | 3,060 |
| 2023-12-04 | 3,080 | 3,080 | 3,055 | 3,060 | 3,600 | 3,060 |
| 2023-12-01 | 3,100 | 3,100 | 3,080 | 3,080 | 2,900 | 3,080 |
| 2023-11-30 | 3,105 | 3,120 | 3,080 | 3,080 | 8,000 | 3,080 |
| 2023-11-29 | 3,100 | 3,125 | 3,085 | 3,125 | 5,100 | 3,125 |
| 2023-11-28 | 3,085 | 3,100 | 3,080 | 3,100 | 9,000 | 3,100 |
| 2023-11-27 | 3,085 | 3,090 | 3,080 | 3,085 | 4,600 | 3,085 |
| 2023-11-24 | 3,065 | 3,080 | 3,060 | 3,080 | 3,400 | 3,080 |
| 2023-11-22 | 3,060 | 3,065 | 3,060 | 3,065 | 2,000 | 3,065 |
| 2023-11-21 | 3,075 | 3,075 | 3,055 | 3,060 | 1,800 | 3,060 |
| 2023-11-20 | 3,075 | 3,075 | 3,060 | 3,065 | 3,100 | 3,065 |
| 2023-11-17 | 3,055 | 3,065 | 3,045 | 3,060 | 4,900 | 3,060 |
| 2023-11-16 | 3,055 | 3,055 | 3,050 | 3,055 | 1,600 | 3,055 |
| 2023-11-15 | 3,055 | 3,055 | 3,040 | 3,050 | 3,300 | 3,050 |
| 2023-11-14 | 3,030 | 3,050 | 3,025 | 3,050 | 3,400 | 3,050 |
| 2023-11-13 | 3,030 | 3,030 | 3,015 | 3,030 | 2,500 | 3,030 |
| 2023-11-10 | 3,010 | 3,030 | 3,010 | 3,030 | 1,400 | 3,030 |
| 2023-11-09 | 3,015 | 3,015 | 3,000 | 3,015 | 3,200 | 3,015 |
| 2023-11-08 | 3,015 | 3,015 | 3,005 | 3,010 | 2,100 | 3,010 |
| 2023-11-07 | 3,040 | 3,040 | 3,010 | 3,015 | 7,400 | 3,015 |
| 2023-11-06 | 3,035 | 3,040 | 3,025 | 3,030 | 6,800 | 3,030 |
| 2023-11-02 | 3,045 | 3,045 | 3,030 | 3,030 | 3,900 | 3,030 |
| 2023-11-01 | 3,035 | 3,045 | 3,020 | 3,035 | 7,800 | 3,035 |
| 2023-10-31 | 3,015 | 3,030 | 3,010 | 3,030 | 3,400 | 3,030 |
| 2023-10-30 | 3,030 | 3,030 | 3,005 | 3,015 | 2,400 | 3,015 |
| 2023-10-27 | 3,010 | 3,035 | 3,010 | 3,030 | 6,000 | 3,030 |
| 2023-10-26 | 2,995 | 3,015 | 2,995 | 3,010 | 2,400 | 3,010 |
| 2023-10-25 | 3,005 | 3,020 | 2,991 | 3,010 | 4,700 | 3,010 |
| 2023-10-24 | 3,010 | 3,010 | 2,981 | 2,997 | 6,900 | 2,997 |
| 2023-10-23 | 3,010 | 3,015 | 3,000 | 3,010 | 3,200 | 3,010 |
| 2023-10-20 | 3,005 | 3,010 | 2,991 | 3,000 | 4,200 | 3,000 |
| 2023-10-19 | 2,999 | 3,010 | 2,985 | 3,010 | 6,100 | 3,010 |
| 2023-10-18 | 3,015 | 3,015 | 2,999 | 2,999 | 4,100 | 2,999 |
| 2023-10-17 | 3,005 | 3,015 | 2,988 | 3,015 | 4,900 | 3,015 |
| 2023-10-16 | 2,999 | 2,999 | 2,978 | 2,980 | 10,000 | 2,980 |
| 2023-10-13 | 3,005 | 3,010 | 2,993 | 2,997 | 5,400 | 2,997 |
| 2023-10-12 | 3,025 | 3,025 | 2,987 | 3,015 | 14,600 | 3,015 |
| 2023-10-11 | 3,055 | 3,060 | 2,985 | 3,025 | 55,900 | 3,025 |
| 2023-10-10 | 3,115 | 3,135 | 3,095 | 3,125 | 41,800 | 3,125 |
| 2023-10-06 | 3,050 | 3,090 | 3,040 | 3,090 | 10,800 | 3,090 |
| 2023-10-05 | 3,050 | 3,050 | 3,025 | 3,035 | 4,600 | 3,035 |
| 2023-10-04 | 3,025 | 3,040 | 3,015 | 3,015 | 6,000 | 3,015 |
| 2023-10-03 | 3,095 | 3,095 | 3,050 | 3,050 | 6,300 | 3,050 |
| 2023-10-02 | 3,090 | 3,110 | 3,090 | 3,095 | 10,500 | 3,095 |
| 2023-09-29 | 3,080 | 3,085 | 3,070 | 3,085 | 4,800 | 3,085 |
| 2023-09-28 | 3,050 | 3,080 | 3,045 | 3,080 | 9,700 | 3,080 |
| 2023-09-27 | 3,035 | 3,050 | 3,025 | 3,050 | 5,500 | 3,050 |
| 2023-09-26 | 3,040 | 3,040 | 3,025 | 3,035 | 4,400 | 3,035 |
| 2023-09-25 | 3,045 | 3,055 | 3,035 | 3,045 | 3,700 | 3,045 |
| 2023-09-22 | 3,040 | 3,060 | 3,040 | 3,045 | 3,700 | 3,045 |
| 2023-09-21 | 3,070 | 3,070 | 3,050 | 3,065 | 4,700 | 3,065 |
| 2023-09-20 | 3,045 | 3,070 | 3,035 | 3,060 | 15,800 | 3,060 |
| 2023-09-19 | 3,040 | 3,045 | 3,030 | 3,045 | 11,100 | 3,045 |
| 2023-09-15 | 3,035 | 3,045 | 3,020 | 3,040 | 21,600 | 3,040 |
| 2023-09-14 | 3,015 | 3,015 | 3,005 | 3,015 | 6,700 | 3,015 |
| 2023-09-13 | 3,010 | 3,015 | 2,997 | 3,015 | 8,900 | 3,015 |
| 2023-09-12 | 2,987 | 3,010 | 2,987 | 3,010 | 11,000 | 3,010 |
| 2023-09-11 | 2,985 | 2,990 | 2,981 | 2,987 | 6,400 | 2,987 |
| 2023-09-08 | 2,990 | 2,995 | 2,984 | 2,990 | 6,600 | 2,990 |
| 2023-09-07 | 2,991 | 2,996 | 2,988 | 2,988 | 7,300 | 2,988 |
| 2023-09-06 | 3,005 | 3,005 | 2,991 | 2,991 | 10,000 | 2,991 |
| 2023-09-05 | 3,010 | 3,010 | 2,996 | 3,005 | 8,100 | 3,005 |
| 2023-09-04 | 2,978 | 3,015 | 2,978 | 3,015 | 17,900 | 3,015 |
| 2023-09-01 | 2,972 | 2,981 | 2,970 | 2,976 | 10,700 | 2,976 |
| 2023-08-31 | 2,985 | 2,985 | 2,964 | 2,973 | 20,000 | 2,973 |
| 2023-08-30 | 2,965 | 3,000 | 2,960 | 2,990 | 81,500 | 2,990 |
| 2023-08-29 | 3,025 | 3,045 | 3,020 | 3,035 | 123,500 | 3,035 |
| 2023-08-28 | 3,050 | 3,055 | 3,040 | 3,040 | 36,200 | 3,040 |
| 2023-08-25 | 3,025 | 3,050 | 3,025 | 3,040 | 16,000 | 3,040 |
| 2023-08-24 | 3,045 | 3,050 | 3,035 | 3,035 | 14,100 | 3,035 |
| 2023-08-23 | 3,015 | 3,035 | 3,015 | 3,035 | 11,500 | 3,035 |
| 2023-08-22 | 3,025 | 3,025 | 3,015 | 3,015 | 5,500 | 3,015 |
| 2023-08-21 | 3,030 | 3,030 | 3,010 | 3,015 | 13,200 | 3,015 |
| 2023-08-18 | 3,010 | 3,020 | 3,010 | 3,010 | 7,200 | 3,010 |
| 2023-08-17 | 3,020 | 3,020 | 3,010 | 3,020 | 10,000 | 3,020 |
| 2023-08-16 | 3,015 | 3,020 | 3,010 | 3,020 | 6,300 | 3,020 |
| 2023-08-15 | 3,010 | 3,020 | 3,010 | 3,015 | 7,300 | 3,015 |
| 2023-08-14 | 3,015 | 3,020 | 3,010 | 3,010 | 7,500 | 3,010 |
| 2023-08-10 | 3,010 | 3,020 | 3,000 | 3,015 | 5,700 | 3,015 |
| 2023-08-09 | 3,020 | 3,020 | 3,010 | 3,020 | 6,000 | 3,020 |
| 2023-08-08 | 3,020 | 3,020 | 3,010 | 3,020 | 7,300 | 3,020 |
| 2023-08-07 | 3,000 | 3,010 | 2,997 | 3,010 | 9,200 | 3,010 |
| 2023-08-04 | 3,005 | 3,005 | 2,995 | 3,005 | 11,300 | 3,005 |
| 2023-08-03 | 3,000 | 3,005 | 2,997 | 3,000 | 8,900 | 3,000 |
| 2023-08-02 | 3,005 | 3,010 | 2,998 | 3,005 | 9,800 | 3,005 |
| 2023-08-01 | 3,000 | 3,005 | 2,999 | 3,000 | 6,000 | 3,000 |
| 2023-07-31 | 3,000 | 3,010 | 2,997 | 3,000 | 13,600 | 3,000 |
| 2023-07-28 | 2,998 | 3,010 | 2,997 | 2,999 | 9,300 | 2,999 |
| 2023-07-27 | 3,010 | 3,010 | 2,997 | 2,997 | 7,000 | 2,997 |
| 2023-07-26 | 3,000 | 3,010 | 3,000 | 3,005 | 5,200 | 3,005 |
| 2023-07-25 | 3,010 | 3,010 | 3,000 | 3,005 | 6,700 | 3,005 |
| 2023-07-24 | 3,020 | 3,020 | 2,996 | 2,998 | 9,500 | 2,998 |
| 2023-07-21 | 3,000 | 3,015 | 3,000 | 3,005 | 7,800 | 3,005 |
| 2023-07-20 | 3,010 | 3,010 | 3,000 | 3,000 | 6,300 | 3,000 |
| 2023-07-19 | 2,999 | 3,015 | 2,993 | 3,015 | 18,500 | 3,015 |
| 2023-07-18 | 2,987 | 2,997 | 2,984 | 2,997 | 11,500 | 2,997 |
| 2023-07-14 | 3,000 | 3,000 | 2,969 | 2,988 | 10,000 | 2,988 |
| 2023-07-13 | 2,973 | 2,994 | 2,955 | 2,987 | 24,200 | 2,987 |
| 2023-07-12 | 2,956 | 2,960 | 2,932 | 2,950 | 14,900 | 2,950 |
| 2023-07-11 | 3,075 | 3,110 | 2,931 | 2,956 | 104,500 | 2,956 |
| 2023-07-10 | 2,949 | 2,970 | 2,936 | 2,954 | 73,500 | 2,954 |
| 2023-07-07 | 2,939 | 2,947 | 2,935 | 2,947 | 26,500 | 2,947 |
| 2023-07-06 | 2,936 | 2,938 | 2,935 | 2,938 | 3,700 | 2,938 |
| 2023-07-05 | 2,938 | 2,938 | 2,935 | 2,935 | 4,100 | 2,935 |
| 2023-07-04 | 2,936 | 2,939 | 2,934 | 2,938 | 4,400 | 2,938 |
| 2023-07-03 | 2,933 | 2,940 | 2,929 | 2,936 | 8,700 | 2,936 |
| 2023-06-30 | 2,927 | 2,929 | 2,925 | 2,929 | 5,400 | 2,929 |
| 2023-06-29 | 2,923 | 2,929 | 2,920 | 2,927 | 8,600 | 2,927 |
| 2023-06-28 | 2,925 | 2,925 | 2,915 | 2,915 | 4,900 | 2,915 |
| 2023-06-27 | 2,919 | 2,919 | 2,914 | 2,919 | 2,800 | 2,919 |
| 2023-06-26 | 2,921 | 2,923 | 2,919 | 2,919 | 4,000 | 2,919 |
| 2023-06-23 | 2,923 | 2,927 | 2,919 | 2,919 | 3,900 | 2,919 |
| 2023-06-22 | 2,919 | 2,923 | 2,918 | 2,923 | 2,400 | 2,923 |
| 2023-06-21 | 2,906 | 2,918 | 2,906 | 2,917 | 3,900 | 2,917 |
| 2023-06-20 | 2,921 | 2,921 | 2,910 | 2,917 | 2,800 | 2,917 |
| 2023-06-19 | 2,925 | 2,926 | 2,912 | 2,912 | 4,200 | 2,912 |
| 2023-06-16 | 2,925 | 2,925 | 2,912 | 2,924 | 5,100 | 2,924 |
| 2023-06-15 | 2,922 | 2,925 | 2,921 | 2,925 | 1,900 | 2,925 |
| 2023-06-14 | 2,927 | 2,928 | 2,923 | 2,926 | 3,600 | 2,926 |
| 2023-06-13 | 2,925 | 2,926 | 2,921 | 2,921 | 2,400 | 2,921 |
| 2023-06-12 | 2,927 | 2,927 | 2,921 | 2,927 | 1,300 | 2,927 |
| 2023-06-09 | 2,924 | 2,929 | 2,923 | 2,923 | 2,400 | 2,923 |
| 2023-06-08 | 2,927 | 2,930 | 2,922 | 2,922 | 1,300 | 2,922 |
| 2023-06-07 | 2,926 | 2,929 | 2,920 | 2,924 | 2,400 | 2,924 |
| 2023-06-06 | 2,927 | 2,928 | 2,920 | 2,926 | 1,800 | 2,926 |
| 2023-06-05 | 2,930 | 2,930 | 2,920 | 2,927 | 3,100 | 2,927 |
| 2023-06-02 | 2,914 | 2,924 | 2,914 | 2,923 | 2,100 | 2,923 |
| 2023-06-01 | 2,905 | 2,919 | 2,905 | 2,912 | 1,900 | 2,912 |
| 2023-05-31 | 2,905 | 2,915 | 2,901 | 2,906 | 3,700 | 2,906 |
| 2023-05-30 | 2,924 | 2,927 | 2,906 | 2,906 | 5,800 | 2,906 |
| 2023-05-29 | 2,924 | 2,928 | 2,921 | 2,924 | 4,400 | 2,924 |
| 2023-05-26 | 2,928 | 2,930 | 2,924 | 2,924 | 3,200 | 2,924 |
| 2023-05-25 | 2,930 | 2,936 | 2,926 | 2,930 | 5,900 | 2,930 |
| 2023-05-24 | 2,929 | 2,930 | 2,923 | 2,930 | 3,600 | 2,930 |
| 2023-05-23 | 2,930 | 2,930 | 2,923 | 2,929 | 5,300 | 2,929 |
| 2023-05-22 | 2,922 | 2,929 | 2,921 | 2,925 | 5,100 | 2,925 |
| 2023-05-19 | 2,928 | 2,930 | 2,920 | 2,925 | 4,200 | 2,925 |
| 2023-05-18 | 2,937 | 2,937 | 2,923 | 2,927 | 7,400 | 2,927 |
| 2023-05-17 | 2,930 | 2,938 | 2,925 | 2,936 | 8,500 | 2,936 |
| 2023-05-16 | 2,932 | 2,934 | 2,927 | 2,934 | 4,500 | 2,934 |
| 2023-05-15 | 2,930 | 2,932 | 2,928 | 2,929 | 3,900 | 2,929 |
| 2023-05-12 | 2,927 | 2,930 | 2,923 | 2,930 | 2,500 | 2,930 |
| 2023-05-11 | 2,932 | 2,933 | 2,921 | 2,927 | 5,800 | 2,927 |
| 2023-05-10 | 2,932 | 2,932 | 2,928 | 2,932 | 1,800 | 2,932 |
| 2023-05-09 | 2,925 | 2,935 | 2,925 | 2,933 | 11,600 | 2,933 |
| 2023-05-08 | 2,920 | 2,925 | 2,917 | 2,924 | 4,500 | 2,924 |
| 2023-05-02 | 2,925 | 2,925 | 2,903 | 2,917 | 5,600 | 2,917 |
| 2023-05-01 | 2,898 | 2,925 | 2,898 | 2,925 | 11,000 | 2,925 |
| 2023-04-28 | 2,881 | 2,898 | 2,878 | 2,898 | 3,100 | 2,898 |
| 2023-04-27 | 2,872 | 2,895 | 2,872 | 2,881 | 5,200 | 2,881 |
| 2023-04-26 | 2,890 | 2,890 | 2,870 | 2,872 | 4,400 | 2,872 |
| 2023-04-25 | 2,900 | 2,901 | 2,880 | 2,888 | 3,900 | 2,888 |
| 2023-04-24 | 2,893 | 2,904 | 2,893 | 2,900 | 4,800 | 2,900 |
| 2023-04-21 | 2,901 | 2,907 | 2,891 | 2,894 | 4,200 | 2,894 |
| 2023-04-20 | 2,905 | 2,908 | 2,894 | 2,900 | 5,400 | 2,900 |
| 2023-04-19 | 2,894 | 2,911 | 2,891 | 2,907 | 9,300 | 2,907 |
| 2023-04-18 | 2,878 | 2,894 | 2,878 | 2,894 | 6,200 | 2,894 |
| 2023-04-17 | 2,879 | 2,890 | 2,877 | 2,878 | 5,500 | 2,878 |
| 2023-04-14 | 2,879 | 2,883 | 2,872 | 2,879 | 7,900 | 2,879 |
| 2023-04-13 | 2,874 | 2,882 | 2,864 | 2,879 | 6,300 | 2,879 |
| 2023-04-12 | 2,855 | 2,875 | 2,853 | 2,875 | 13,900 | 2,875 |
| 2023-04-11 | 2,850 | 2,860 | 2,842 | 2,845 | 16,900 | 2,845 |
| 2023-04-10 | 2,818 | 2,847 | 2,818 | 2,831 | 10,100 | 2,831 |
| 2023-04-07 | 2,830 | 2,831 | 2,815 | 2,827 | 3,800 | 2,827 |
| 2023-04-06 | 2,830 | 2,836 | 2,821 | 2,822 | 3,800 | 2,822 |
| 2023-04-05 | 2,836 | 2,842 | 2,827 | 2,830 | 3,300 | 2,830 |
| 2023-04-04 | 2,843 | 2,849 | 2,840 | 2,846 | 3,500 | 2,846 |
| 2023-04-03 | 2,840 | 2,846 | 2,835 | 2,846 | 3,100 | 2,846 |
| 2023-03-31 | 2,830 | 2,845 | 2,829 | 2,840 | 4,500 | 2,840 |
| 2023-03-30 | 2,820 | 2,840 | 2,818 | 2,835 | 2,800 | 2,835 |
| 2023-03-29 | 2,821 | 2,838 | 2,821 | 2,830 | 8,700 | 2,830 |
| 2023-03-28 | 2,820 | 2,824 | 2,816 | 2,821 | 5,500 | 2,821 |
| 2023-03-27 | 2,803 | 2,822 | 2,802 | 2,820 | 7,900 | 2,820 |
| 2023-03-24 | 2,791 | 2,803 | 2,791 | 2,803 | 3,700 | 2,803 |
| 2023-03-23 | 2,790 | 2,799 | 2,790 | 2,790 | 1,300 | 2,790 |
| 2023-03-22 | 2,796 | 2,807 | 2,786 | 2,799 | 3,600 | 2,799 |
| 2023-03-20 | 2,797 | 2,797 | 2,785 | 2,786 | 3,700 | 2,786 |
| 2023-03-17 | 2,791 | 2,798 | 2,790 | 2,792 | 2,300 | 2,792 |
| 2023-03-16 | 2,802 | 2,802 | 2,785 | 2,789 | 3,500 | 2,789 |
| 2023-03-15 | 2,795 | 2,807 | 2,795 | 2,803 | 4,500 | 2,803 |
| 2023-03-14 | 2,809 | 2,809 | 2,786 | 2,786 | 4,600 | 2,786 |
| 2023-03-13 | 2,800 | 2,812 | 2,799 | 2,806 | 8,000 | 2,806 |
| 2023-03-10 | 2,785 | 2,799 | 2,784 | 2,798 | 7,700 | 2,798 |
| 2023-03-09 | 2,790 | 2,794 | 2,782 | 2,784 | 7,800 | 2,784 |
| 2023-03-08 | 2,795 | 2,796 | 2,788 | 2,790 | 5,600 | 2,790 |
| 2023-03-07 | 2,797 | 2,799 | 2,790 | 2,792 | 5,400 | 2,792 |
| 2023-03-06 | 2,792 | 2,795 | 2,790 | 2,790 | 4,600 | 2,790 |
| 2023-03-03 | 2,795 | 2,798 | 2,789 | 2,790 | 4,500 | 2,790 |
| 2023-03-02 | 2,795 | 2,795 | 2,792 | 2,792 | 4,900 | 2,792 |
| 2023-03-01 | 2,796 | 2,799 | 2,792 | 2,792 | 4,200 | 2,792 |
| 2023-02-28 | 2,802 | 2,809 | 2,789 | 2,795 | 13,700 | 2,795 |
| 2023-02-27 | 2,765 | 2,837 | 2,756 | 2,802 | 51,700 | 2,802 |
| 2023-02-24 | 2,855 | 2,855 | 2,850 | 2,851 | 86,000 | 2,851 |
| 2023-02-22 | 2,850 | 2,853 | 2,847 | 2,851 | 19,200 | 2,851 |
| 2023-02-21 | 2,850 | 2,853 | 2,850 | 2,850 | 15,000 | 2,850 |
| 2023-02-20 | 2,850 | 2,851 | 2,846 | 2,850 | 17,800 | 2,850 |
| 2023-02-17 | 2,841 | 2,850 | 2,841 | 2,847 | 5,100 | 2,847 |
| 2023-02-16 | 2,849 | 2,850 | 2,845 | 2,850 | 4,300 | 2,850 |
| 2023-02-15 | 2,844 | 2,850 | 2,844 | 2,850 | 5,200 | 2,850 |
| 2023-02-14 | 2,842 | 2,849 | 2,842 | 2,845 | 3,000 | 2,845 |
| 2023-02-13 | 2,835 | 2,849 | 2,835 | 2,844 | 4,700 | 2,844 |
| 2023-02-10 | 2,835 | 2,845 | 2,834 | 2,837 | 4,400 | 2,837 |
| 2023-02-09 | 2,848 | 2,853 | 2,837 | 2,837 | 11,300 | 2,837 |
| 2023-02-08 | 2,846 | 2,853 | 2,846 | 2,851 | 3,500 | 2,851 |
| 2023-02-07 | 2,851 | 2,851 | 2,845 | 2,851 | 3,900 | 2,851 |
| 2023-02-06 | 2,847 | 2,851 | 2,843 | 2,851 | 7,700 | 2,851 |
| 2023-02-03 | 2,854 | 2,854 | 2,847 | 2,847 | 6,200 | 2,847 |
| 2023-02-02 | 2,855 | 2,855 | 2,847 | 2,853 | 8,100 | 2,853 |
| 2023-02-01 | 2,857 | 2,857 | 2,850 | 2,855 | 3,800 | 2,855 |
| 2023-01-31 | 2,842 | 2,855 | 2,840 | 2,855 | 12,200 | 2,855 |
| 2023-01-30 | 2,839 | 2,848 | 2,839 | 2,842 | 5,100 | 2,842 |
| 2023-01-27 | 2,840 | 2,841 | 2,832 | 2,832 | 4,900 | 2,832 |
| 2023-01-26 | 2,840 | 2,840 | 2,835 | 2,840 | 2,200 | 2,840 |
| 2023-01-25 | 2,835 | 2,837 | 2,831 | 2,837 | 2,800 | 2,837 |
| 2023-01-24 | 2,832 | 2,835 | 2,827 | 2,835 | 3,300 | 2,835 |
| 2023-01-23 | 2,827 | 2,828 | 2,822 | 2,827 | 2,400 | 2,827 |
| 2023-01-20 | 2,815 | 2,820 | 2,812 | 2,820 | 2,600 | 2,820 |
| 2023-01-19 | 2,819 | 2,821 | 2,814 | 2,818 | 3,300 | 2,818 |
| 2023-01-18 | 2,819 | 2,819 | 2,811 | 2,815 | 2,600 | 2,815 |
| 2023-01-17 | 2,815 | 2,817 | 2,813 | 2,817 | 1,900 | 2,817 |
| 2023-01-16 | 2,810 | 2,820 | 2,808 | 2,819 | 2,900 | 2,819 |
| 2023-01-13 | 2,819 | 2,819 | 2,805 | 2,815 | 2,600 | 2,815 |
| 2023-01-12 | 2,796 | 2,810 | 2,796 | 2,803 | 3,500 | 2,803 |
| 2023-01-11 | 2,832 | 2,832 | 2,796 | 2,802 | 12,200 | 2,802 |
| 2023-01-10 | 2,832 | 2,832 | 2,816 | 2,816 | 8,000 | 2,816 |
| 2023-01-06 | 2,818 | 2,822 | 2,815 | 2,821 | 5,900 | 2,821 |
| 2023-01-05 | 2,815 | 2,816 | 2,811 | 2,816 | 3,300 | 2,816 |
| 2023-01-04 | 2,814 | 2,814 | 2,804 | 2,812 | 5,600 | 2,812 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.2株
