2752 (株)フジオフードグループ本社 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 | 1,410 | 1,418 | 1,398 | 1,408 | 193,900 | 1,408 |
| 2023-12-28 | 1,390 | 1,412 | 1,386 | 1,410 | 650,200 | 1,410 |
| 2023-12-27 | 1,410 | 1,422 | 1,408 | 1,414 | 723,400 | 1,414 |
| 2023-12-26 | 1,419 | 1,421 | 1,409 | 1,416 | 206,300 | 1,416 |
| 2023-12-25 | 1,415 | 1,428 | 1,415 | 1,424 | 189,100 | 1,424 |
| 2023-12-22 | 1,415 | 1,423 | 1,407 | 1,411 | 148,100 | 1,411 |
| 2023-12-21 | 1,411 | 1,421 | 1,398 | 1,418 | 168,400 | 1,418 |
| 2023-12-20 | 1,414 | 1,425 | 1,414 | 1,418 | 113,600 | 1,418 |
| 2023-12-19 | 1,420 | 1,428 | 1,410 | 1,416 | 117,700 | 1,416 |
| 2023-12-18 | 1,401 | 1,423 | 1,399 | 1,422 | 122,300 | 1,422 |
| 2023-12-15 | 1,402 | 1,414 | 1,396 | 1,408 | 150,000 | 1,408 |
| 2023-12-14 | 1,418 | 1,421 | 1,404 | 1,406 | 126,600 | 1,406 |
| 2023-12-13 | 1,428 | 1,431 | 1,419 | 1,425 | 103,400 | 1,425 |
| 2023-12-12 | 1,440 | 1,444 | 1,427 | 1,428 | 108,400 | 1,428 |
| 2023-12-11 | 1,436 | 1,444 | 1,436 | 1,443 | 113,700 | 1,443 |
| 2023-12-08 | 1,441 | 1,451 | 1,429 | 1,438 | 136,400 | 1,438 |
| 2023-12-07 | 1,453 | 1,454 | 1,439 | 1,442 | 130,300 | 1,442 |
| 2023-12-06 | 1,454 | 1,459 | 1,447 | 1,456 | 115,800 | 1,456 |
| 2023-12-05 | 1,453 | 1,471 | 1,453 | 1,457 | 113,000 | 1,457 |
| 2023-12-04 | 1,440 | 1,464 | 1,439 | 1,463 | 140,200 | 1,463 |
| 2023-12-01 | 1,437 | 1,451 | 1,433 | 1,449 | 151,400 | 1,449 |
| 2023-11-30 | 1,434 | 1,457 | 1,434 | 1,444 | 112,800 | 1,444 |
| 2023-11-29 | 1,436 | 1,448 | 1,432 | 1,434 | 69,000 | 1,434 |
| 2023-11-28 | 1,440 | 1,450 | 1,440 | 1,445 | 60,200 | 1,445 |
| 2023-11-27 | 1,448 | 1,451 | 1,432 | 1,441 | 70,300 | 1,441 |
| 2023-11-24 | 1,450 | 1,458 | 1,444 | 1,450 | 57,800 | 1,450 |
| 2023-11-22 | 1,430 | 1,454 | 1,429 | 1,451 | 71,300 | 1,451 |
| 2023-11-21 | 1,441 | 1,450 | 1,433 | 1,436 | 61,100 | 1,436 |
| 2023-11-20 | 1,461 | 1,469 | 1,444 | 1,445 | 67,400 | 1,445 |
| 2023-11-17 | 1,439 | 1,463 | 1,439 | 1,462 | 77,200 | 1,462 |
| 2023-11-16 | 1,440 | 1,459 | 1,436 | 1,451 | 86,500 | 1,451 |
| 2023-11-15 | 1,434 | 1,475 | 1,429 | 1,446 | 214,000 | 1,446 |
| 2023-11-14 | 1,417 | 1,424 | 1,409 | 1,413 | 82,900 | 1,413 |
| 2023-11-13 | 1,415 | 1,433 | 1,411 | 1,417 | 76,000 | 1,417 |
| 2023-11-10 | 1,402 | 1,419 | 1,400 | 1,419 | 101,200 | 1,419 |
| 2023-11-09 | 1,423 | 1,423 | 1,398 | 1,412 | 56,700 | 1,412 |
| 2023-11-08 | 1,420 | 1,420 | 1,403 | 1,411 | 46,700 | 1,411 |
| 2023-11-07 | 1,416 | 1,427 | 1,412 | 1,421 | 81,800 | 1,421 |
| 2023-11-06 | 1,418 | 1,423 | 1,408 | 1,416 | 84,000 | 1,416 |
| 2023-11-02 | 1,408 | 1,416 | 1,399 | 1,410 | 61,700 | 1,410 |
| 2023-11-01 | 1,402 | 1,407 | 1,398 | 1,404 | 71,700 | 1,404 |
| 2023-10-31 | 1,373 | 1,397 | 1,366 | 1,397 | 72,500 | 1,397 |
| 2023-10-30 | 1,380 | 1,383 | 1,360 | 1,365 | 88,100 | 1,365 |
| 2023-10-27 | 1,382 | 1,385 | 1,374 | 1,385 | 76,100 | 1,385 |
| 2023-10-26 | 1,387 | 1,396 | 1,383 | 1,386 | 53,900 | 1,386 |
| 2023-10-25 | 1,385 | 1,395 | 1,381 | 1,389 | 49,700 | 1,389 |
| 2023-10-24 | 1,377 | 1,397 | 1,375 | 1,381 | 71,600 | 1,381 |
| 2023-10-23 | 1,380 | 1,389 | 1,373 | 1,382 | 80,700 | 1,382 |
| 2023-10-20 | 1,376 | 1,380 | 1,372 | 1,377 | 48,200 | 1,377 |
| 2023-10-19 | 1,360 | 1,382 | 1,360 | 1,371 | 52,600 | 1,371 |
| 2023-10-18 | 1,359 | 1,375 | 1,355 | 1,374 | 63,300 | 1,374 |
| 2023-10-17 | 1,347 | 1,359 | 1,347 | 1,357 | 68,900 | 1,357 |
| 2023-10-16 | 1,368 | 1,368 | 1,342 | 1,343 | 126,400 | 1,343 |
| 2023-10-13 | 1,375 | 1,375 | 1,360 | 1,363 | 95,200 | 1,363 |
| 2023-10-12 | 1,378 | 1,384 | 1,372 | 1,378 | 77,200 | 1,378 |
| 2023-10-11 | 1,375 | 1,384 | 1,374 | 1,379 | 71,400 | 1,379 |
| 2023-10-10 | 1,387 | 1,391 | 1,371 | 1,371 | 122,900 | 1,371 |
| 2023-10-06 | 1,372 | 1,383 | 1,370 | 1,383 | 96,600 | 1,383 |
| 2023-10-05 | 1,354 | 1,365 | 1,353 | 1,362 | 185,500 | 1,362 |
| 2023-10-04 | 1,350 | 1,360 | 1,336 | 1,342 | 306,400 | 1,342 |
| 2023-10-03 | 1,361 | 1,374 | 1,360 | 1,362 | 196,800 | 1,362 |
| 2023-10-02 | 1,391 | 1,393 | 1,367 | 1,369 | 116,700 | 1,369 |
| 2023-09-29 | 1,402 | 1,413 | 1,383 | 1,387 | 94,500 | 1,387 |
| 2023-09-28 | 1,400 | 1,405 | 1,391 | 1,402 | 121,100 | 1,402 |
| 2023-09-27 | 1,406 | 1,406 | 1,386 | 1,405 | 128,900 | 1,405 |
| 2023-09-26 | 1,400 | 1,410 | 1,395 | 1,406 | 70,300 | 1,406 |
| 2023-09-25 | 1,396 | 1,401 | 1,389 | 1,400 | 102,900 | 1,400 |
| 2023-09-22 | 1,398 | 1,404 | 1,395 | 1,397 | 59,900 | 1,397 |
| 2023-09-21 | 1,403 | 1,416 | 1,400 | 1,402 | 83,300 | 1,402 |
| 2023-09-20 | 1,408 | 1,412 | 1,399 | 1,401 | 56,600 | 1,401 |
| 2023-09-19 | 1,412 | 1,412 | 1,391 | 1,405 | 107,900 | 1,405 |
| 2023-09-15 | 1,416 | 1,417 | 1,404 | 1,412 | 86,600 | 1,412 |
| 2023-09-14 | 1,414 | 1,417 | 1,398 | 1,416 | 76,000 | 1,416 |
| 2023-09-13 | 1,405 | 1,420 | 1,402 | 1,418 | 114,000 | 1,418 |
| 2023-09-12 | 1,399 | 1,408 | 1,396 | 1,404 | 62,600 | 1,404 |
| 2023-09-11 | 1,395 | 1,400 | 1,386 | 1,399 | 75,200 | 1,399 |
| 2023-09-08 | 1,405 | 1,405 | 1,390 | 1,392 | 90,100 | 1,392 |
| 2023-09-07 | 1,382 | 1,403 | 1,382 | 1,399 | 86,500 | 1,399 |
| 2023-09-06 | 1,390 | 1,395 | 1,376 | 1,390 | 76,300 | 1,390 |
| 2023-09-05 | 1,388 | 1,394 | 1,382 | 1,391 | 75,200 | 1,391 |
| 2023-09-04 | 1,372 | 1,393 | 1,370 | 1,393 | 124,000 | 1,393 |
| 2023-09-01 | 1,380 | 1,382 | 1,367 | 1,372 | 120,600 | 1,372 |
| 2023-08-31 | 1,384 | 1,402 | 1,384 | 1,393 | 90,900 | 1,393 |
| 2023-08-30 | 1,369 | 1,385 | 1,366 | 1,385 | 96,400 | 1,385 |
| 2023-08-29 | 1,369 | 1,380 | 1,368 | 1,378 | 75,900 | 1,378 |
| 2023-08-28 | 1,370 | 1,373 | 1,364 | 1,368 | 70,300 | 1,368 |
| 2023-08-25 | 1,368 | 1,374 | 1,362 | 1,372 | 66,000 | 1,372 |
| 2023-08-24 | 1,357 | 1,374 | 1,353 | 1,374 | 74,700 | 1,374 |
| 2023-08-23 | 1,366 | 1,377 | 1,359 | 1,369 | 65,500 | 1,369 |
| 2023-08-22 | 1,350 | 1,374 | 1,350 | 1,374 | 90,400 | 1,374 |
| 2023-08-21 | 1,323 | 1,353 | 1,323 | 1,352 | 100,400 | 1,352 |
| 2023-08-18 | 1,323 | 1,330 | 1,318 | 1,327 | 126,600 | 1,327 |
| 2023-08-17 | 1,349 | 1,351 | 1,324 | 1,333 | 143,100 | 1,333 |
| 2023-08-16 | 1,360 | 1,365 | 1,345 | 1,350 | 202,800 | 1,350 |
| 2023-08-15 | 1,383 | 1,402 | 1,360 | 1,364 | 475,500 | 1,364 |
| 2023-08-14 | 1,427 | 1,455 | 1,427 | 1,448 | 156,700 | 1,448 |
| 2023-08-10 | 1,417 | 1,426 | 1,410 | 1,425 | 79,000 | 1,425 |
| 2023-08-09 | 1,409 | 1,422 | 1,409 | 1,418 | 68,900 | 1,418 |
| 2023-08-08 | 1,407 | 1,414 | 1,403 | 1,413 | 76,300 | 1,413 |
| 2023-08-07 | 1,385 | 1,408 | 1,383 | 1,408 | 83,400 | 1,408 |
| 2023-08-04 | 1,380 | 1,391 | 1,379 | 1,390 | 76,800 | 1,390 |
| 2023-08-03 | 1,390 | 1,394 | 1,383 | 1,385 | 110,500 | 1,385 |
| 2023-08-02 | 1,410 | 1,413 | 1,395 | 1,397 | 78,500 | 1,397 |
| 2023-08-01 | 1,403 | 1,416 | 1,400 | 1,415 | 60,300 | 1,415 |
| 2023-07-31 | 1,421 | 1,421 | 1,402 | 1,404 | 64,400 | 1,404 |
| 2023-07-28 | 1,392 | 1,417 | 1,388 | 1,415 | 130,600 | 1,415 |
| 2023-07-27 | 1,395 | 1,408 | 1,395 | 1,402 | 48,900 | 1,402 |
| 2023-07-26 | 1,403 | 1,404 | 1,393 | 1,399 | 76,100 | 1,399 |
| 2023-07-25 | 1,407 | 1,410 | 1,398 | 1,409 | 67,800 | 1,409 |
| 2023-07-24 | 1,429 | 1,435 | 1,406 | 1,410 | 88,700 | 1,410 |
| 2023-07-21 | 1,434 | 1,434 | 1,418 | 1,421 | 59,300 | 1,421 |
| 2023-07-20 | 1,426 | 1,445 | 1,426 | 1,435 | 48,600 | 1,435 |
| 2023-07-19 | 1,434 | 1,442 | 1,424 | 1,429 | 67,500 | 1,429 |
| 2023-07-18 | 1,436 | 1,444 | 1,431 | 1,439 | 61,900 | 1,439 |
| 2023-07-14 | 1,434 | 1,436 | 1,424 | 1,434 | 67,700 | 1,434 |
| 2023-07-13 | 1,429 | 1,431 | 1,418 | 1,427 | 82,200 | 1,427 |
| 2023-07-12 | 1,413 | 1,431 | 1,410 | 1,427 | 126,000 | 1,427 |
| 2023-07-11 | 1,421 | 1,430 | 1,411 | 1,416 | 85,100 | 1,416 |
| 2023-07-10 | 1,419 | 1,427 | 1,407 | 1,415 | 144,600 | 1,415 |
| 2023-07-07 | 1,400 | 1,423 | 1,393 | 1,415 | 149,100 | 1,415 |
| 2023-07-06 | 1,436 | 1,436 | 1,416 | 1,416 | 99,100 | 1,416 |
| 2023-07-05 | 1,448 | 1,454 | 1,424 | 1,440 | 175,300 | 1,440 |
| 2023-07-04 | 1,468 | 1,468 | 1,433 | 1,454 | 185,900 | 1,454 |
| 2023-07-03 | 1,475 | 1,495 | 1,470 | 1,473 | 154,400 | 1,473 |
| 2023-06-30 | 1,487 | 1,487 | 1,464 | 1,468 | 230,100 | 1,468 |
| 2023-06-29 | 1,469 | 1,490 | 1,467 | 1,487 | 937,400 | 1,487 |
| 2023-06-28 | 1,480 | 1,491 | 1,470 | 1,471 | 917,900 | 1,471 |
| 2023-06-27 | 1,485 | 1,492 | 1,476 | 1,486 | 297,100 | 1,486 |
| 2023-06-26 | 1,503 | 1,506 | 1,487 | 1,490 | 287,400 | 1,490 |
| 2023-06-23 | 1,495 | 1,505 | 1,486 | 1,494 | 204,400 | 1,494 |
| 2023-06-22 | 1,484 | 1,498 | 1,484 | 1,487 | 135,700 | 1,487 |
| 2023-06-21 | 1,509 | 1,519 | 1,488 | 1,489 | 227,300 | 1,489 |
| 2023-06-20 | 1,507 | 1,514 | 1,496 | 1,514 | 172,100 | 1,514 |
| 2023-06-19 | 1,515 | 1,524 | 1,510 | 1,513 | 138,500 | 1,513 |
| 2023-06-16 | 1,513 | 1,526 | 1,504 | 1,524 | 222,100 | 1,524 |
| 2023-06-15 | 1,512 | 1,526 | 1,507 | 1,512 | 149,300 | 1,512 |
| 2023-06-14 | 1,512 | 1,525 | 1,507 | 1,516 | 111,000 | 1,516 |
| 2023-06-13 | 1,511 | 1,519 | 1,508 | 1,509 | 116,600 | 1,509 |
| 2023-06-12 | 1,520 | 1,528 | 1,511 | 1,515 | 106,000 | 1,515 |
| 2023-06-09 | 1,510 | 1,533 | 1,503 | 1,518 | 289,100 | 1,518 |
| 2023-06-08 | 1,536 | 1,541 | 1,490 | 1,494 | 368,000 | 1,494 |
| 2023-06-07 | 1,521 | 1,546 | 1,512 | 1,544 | 178,900 | 1,544 |
| 2023-06-06 | 1,515 | 1,539 | 1,515 | 1,528 | 97,400 | 1,528 |
| 2023-06-05 | 1,516 | 1,530 | 1,508 | 1,530 | 137,800 | 1,530 |
| 2023-06-02 | 1,480 | 1,516 | 1,480 | 1,513 | 180,300 | 1,513 |
| 2023-06-01 | 1,487 | 1,499 | 1,480 | 1,485 | 87,600 | 1,485 |
| 2023-05-31 | 1,485 | 1,498 | 1,468 | 1,495 | 217,400 | 1,495 |
| 2023-05-30 | 1,495 | 1,503 | 1,482 | 1,496 | 124,800 | 1,496 |
| 2023-05-29 | 1,495 | 1,499 | 1,487 | 1,491 | 100,700 | 1,491 |
| 2023-05-26 | 1,489 | 1,511 | 1,481 | 1,496 | 303,100 | 1,496 |
| 2023-05-25 | 1,460 | 1,495 | 1,455 | 1,491 | 147,800 | 1,491 |
| 2023-05-24 | 1,475 | 1,484 | 1,466 | 1,466 | 137,200 | 1,466 |
| 2023-05-23 | 1,483 | 1,497 | 1,475 | 1,481 | 115,900 | 1,481 |
| 2023-05-22 | 1,468 | 1,494 | 1,457 | 1,493 | 88,600 | 1,493 |
| 2023-05-19 | 1,502 | 1,502 | 1,467 | 1,470 | 121,700 | 1,470 |
| 2023-05-18 | 1,525 | 1,526 | 1,496 | 1,504 | 120,000 | 1,504 |
| 2023-05-17 | 1,491 | 1,524 | 1,491 | 1,524 | 176,600 | 1,524 |
| 2023-05-16 | 1,472 | 1,507 | 1,472 | 1,494 | 256,500 | 1,494 |
| 2023-05-15 | 1,438 | 1,462 | 1,433 | 1,451 | 124,900 | 1,451 |
| 2023-05-12 | 1,448 | 1,458 | 1,441 | 1,442 | 124,600 | 1,442 |
| 2023-05-11 | 1,455 | 1,460 | 1,443 | 1,455 | 129,100 | 1,455 |
| 2023-05-10 | 1,469 | 1,477 | 1,452 | 1,456 | 90,800 | 1,456 |
| 2023-05-09 | 1,460 | 1,475 | 1,455 | 1,472 | 158,500 | 1,472 |
| 2023-05-08 | 1,420 | 1,455 | 1,420 | 1,451 | 163,900 | 1,451 |
| 2023-05-02 | 1,415 | 1,424 | 1,410 | 1,420 | 93,500 | 1,420 |
| 2023-05-01 | 1,415 | 1,421 | 1,410 | 1,410 | 104,200 | 1,410 |
| 2023-04-28 | 1,386 | 1,408 | 1,383 | 1,408 | 137,600 | 1,408 |
| 2023-04-27 | 1,405 | 1,408 | 1,387 | 1,391 | 581,200 | 1,391 |
| 2023-04-26 | 1,411 | 1,417 | 1,395 | 1,399 | 113,800 | 1,399 |
| 2023-04-25 | 1,402 | 1,416 | 1,400 | 1,408 | 89,000 | 1,408 |
| 2023-04-24 | 1,398 | 1,402 | 1,389 | 1,393 | 76,600 | 1,393 |
| 2023-04-21 | 1,400 | 1,400 | 1,388 | 1,390 | 78,600 | 1,390 |
| 2023-04-20 | 1,400 | 1,410 | 1,396 | 1,396 | 58,400 | 1,396 |
| 2023-04-19 | 1,404 | 1,405 | 1,390 | 1,400 | 67,100 | 1,400 |
| 2023-04-18 | 1,405 | 1,407 | 1,398 | 1,398 | 68,500 | 1,398 |
| 2023-04-17 | 1,395 | 1,412 | 1,394 | 1,402 | 97,400 | 1,402 |
| 2023-04-14 | 1,395 | 1,407 | 1,383 | 1,386 | 93,600 | 1,386 |
| 2023-04-13 | 1,378 | 1,386 | 1,374 | 1,386 | 111,600 | 1,386 |
| 2023-04-12 | 1,400 | 1,406 | 1,375 | 1,376 | 143,900 | 1,376 |
| 2023-04-11 | 1,380 | 1,398 | 1,380 | 1,390 | 138,200 | 1,390 |
| 2023-04-10 | 1,365 | 1,387 | 1,364 | 1,372 | 206,800 | 1,372 |
| 2023-04-07 | 1,368 | 1,377 | 1,359 | 1,360 | 307,800 | 1,360 |
| 2023-04-06 | 1,412 | 1,413 | 1,377 | 1,383 | 192,800 | 1,383 |
| 2023-04-05 | 1,424 | 1,430 | 1,415 | 1,428 | 91,500 | 1,428 |
| 2023-04-04 | 1,410 | 1,439 | 1,406 | 1,425 | 174,900 | 1,425 |
| 2023-04-03 | 1,386 | 1,408 | 1,386 | 1,403 | 111,200 | 1,403 |
| 2023-03-31 | 1,394 | 1,398 | 1,378 | 1,386 | 98,800 | 1,386 |
| 2023-03-30 | 1,407 | 1,410 | 1,396 | 1,400 | 103,000 | 1,400 |
| 2023-03-29 | 1,395 | 1,418 | 1,395 | 1,418 | 174,600 | 1,418 |
| 2023-03-28 | 1,392 | 1,399 | 1,382 | 1,388 | 85,500 | 1,388 |
| 2023-03-27 | 1,389 | 1,400 | 1,386 | 1,391 | 81,200 | 1,391 |
| 2023-03-24 | 1,380 | 1,392 | 1,374 | 1,390 | 71,500 | 1,390 |
| 2023-03-23 | 1,365 | 1,383 | 1,364 | 1,378 | 89,300 | 1,378 |
| 2023-03-22 | 1,366 | 1,371 | 1,361 | 1,368 | 89,900 | 1,368 |
| 2023-03-20 | 1,367 | 1,377 | 1,360 | 1,365 | 88,600 | 1,365 |
| 2023-03-17 | 1,362 | 1,374 | 1,357 | 1,366 | 96,300 | 1,366 |
| 2023-03-16 | 1,347 | 1,364 | 1,345 | 1,356 | 97,300 | 1,356 |
| 2023-03-15 | 1,345 | 1,364 | 1,341 | 1,361 | 117,500 | 1,361 |
| 2023-03-14 | 1,343 | 1,348 | 1,331 | 1,343 | 114,600 | 1,343 |
| 2023-03-13 | 1,349 | 1,359 | 1,341 | 1,357 | 107,400 | 1,357 |
| 2023-03-10 | 1,370 | 1,377 | 1,352 | 1,354 | 123,400 | 1,354 |
| 2023-03-09 | 1,383 | 1,391 | 1,369 | 1,371 | 149,700 | 1,371 |
| 2023-03-08 | 1,356 | 1,373 | 1,356 | 1,366 | 102,900 | 1,366 |
| 2023-03-07 | 1,340 | 1,363 | 1,340 | 1,356 | 112,900 | 1,356 |
| 2023-03-06 | 1,343 | 1,349 | 1,336 | 1,339 | 96,300 | 1,339 |
| 2023-03-03 | 1,342 | 1,355 | 1,337 | 1,342 | 124,600 | 1,342 |
| 2023-03-02 | 1,305 | 1,341 | 1,298 | 1,341 | 181,300 | 1,341 |
| 2023-03-01 | 1,318 | 1,328 | 1,296 | 1,309 | 614,300 | 1,309 |
| 2023-02-28 | 1,335 | 1,347 | 1,326 | 1,336 | 218,700 | 1,336 |
| 2023-02-27 | 1,340 | 1,347 | 1,326 | 1,341 | 186,600 | 1,341 |
| 2023-02-24 | 1,351 | 1,368 | 1,343 | 1,348 | 189,100 | 1,348 |
| 2023-02-22 | 1,339 | 1,366 | 1,338 | 1,356 | 117,100 | 1,356 |
| 2023-02-21 | 1,356 | 1,357 | 1,335 | 1,350 | 149,700 | 1,350 |
| 2023-02-20 | 1,356 | 1,375 | 1,346 | 1,356 | 188,900 | 1,356 |
| 2023-02-17 | 1,378 | 1,381 | 1,342 | 1,356 | 362,300 | 1,356 |
| 2023-02-16 | 1,395 | 1,407 | 1,383 | 1,387 | 190,500 | 1,387 |
| 2023-02-15 | 1,395 | 1,420 | 1,390 | 1,395 | 127,700 | 1,395 |
| 2023-02-14 | 1,412 | 1,421 | 1,412 | 1,415 | 40,300 | 1,415 |
| 2023-02-13 | 1,415 | 1,424 | 1,411 | 1,412 | 50,200 | 1,412 |
| 2023-02-10 | 1,407 | 1,419 | 1,405 | 1,418 | 53,800 | 1,418 |
| 2023-02-09 | 1,403 | 1,413 | 1,400 | 1,410 | 60,000 | 1,410 |
| 2023-02-08 | 1,409 | 1,414 | 1,396 | 1,399 | 49,100 | 1,399 |
| 2023-02-07 | 1,422 | 1,424 | 1,402 | 1,403 | 58,900 | 1,403 |
| 2023-02-06 | 1,405 | 1,425 | 1,403 | 1,422 | 60,300 | 1,422 |
| 2023-02-03 | 1,398 | 1,410 | 1,397 | 1,405 | 56,800 | 1,405 |
| 2023-02-02 | 1,402 | 1,413 | 1,397 | 1,398 | 39,900 | 1,398 |
| 2023-02-01 | 1,414 | 1,427 | 1,406 | 1,406 | 84,700 | 1,406 |
| 2023-01-31 | 1,408 | 1,414 | 1,406 | 1,414 | 49,700 | 1,414 |
| 2023-01-30 | 1,398 | 1,415 | 1,398 | 1,411 | 74,200 | 1,411 |
| 2023-01-27 | 1,401 | 1,402 | 1,388 | 1,398 | 43,400 | 1,398 |
| 2023-01-26 | 1,393 | 1,407 | 1,388 | 1,401 | 44,400 | 1,401 |
| 2023-01-25 | 1,401 | 1,404 | 1,384 | 1,393 | 62,500 | 1,393 |
| 2023-01-24 | 1,423 | 1,424 | 1,405 | 1,408 | 63,500 | 1,408 |
| 2023-01-23 | 1,411 | 1,423 | 1,403 | 1,423 | 83,500 | 1,423 |
| 2023-01-20 | 1,397 | 1,412 | 1,396 | 1,411 | 66,300 | 1,411 |
| 2023-01-19 | 1,389 | 1,397 | 1,386 | 1,397 | 33,900 | 1,397 |
| 2023-01-18 | 1,396 | 1,410 | 1,392 | 1,398 | 60,700 | 1,398 |
| 2023-01-17 | 1,392 | 1,405 | 1,391 | 1,405 | 69,000 | 1,405 |
| 2023-01-16 | 1,397 | 1,401 | 1,391 | 1,392 | 82,700 | 1,392 |
| 2023-01-13 | 1,383 | 1,401 | 1,383 | 1,397 | 169,200 | 1,397 |
| 2023-01-12 | 1,384 | 1,390 | 1,377 | 1,383 | 68,000 | 1,383 |
| 2023-01-11 | 1,366 | 1,387 | 1,362 | 1,384 | 90,900 | 1,384 |
| 2023-01-10 | 1,374 | 1,385 | 1,365 | 1,374 | 119,800 | 1,374 |
| 2023-01-06 | 1,347 | 1,375 | 1,345 | 1,375 | 158,600 | 1,375 |
| 2023-01-05 | 1,341 | 1,349 | 1,326 | 1,349 | 103,900 | 1,349 |
| 2023-01-04 | 1,329 | 1,338 | 1,321 | 1,334 | 105,300 | 1,334 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
