2805 ヱスビー食品(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 | 4,200 | 4,200 | 4,140 | 4,140 | 4,200 | 2,070 |
| 2023-12-28 | 4,125 | 4,210 | 4,110 | 4,200 | 10,000 | 2,100 |
| 2023-12-27 | 4,110 | 4,125 | 4,060 | 4,105 | 7,600 | 2,052.50 |
| 2023-12-26 | 4,100 | 4,140 | 4,100 | 4,120 | 4,500 | 2,060 |
| 2023-12-25 | 4,140 | 4,140 | 4,085 | 4,090 | 7,700 | 2,045 |
| 2023-12-22 | 4,120 | 4,140 | 4,120 | 4,140 | 4,400 | 2,070 |
| 2023-12-21 | 4,065 | 4,120 | 4,060 | 4,120 | 5,300 | 2,060 |
| 2023-12-20 | 4,110 | 4,130 | 4,060 | 4,110 | 7,100 | 2,055 |
| 2023-12-19 | 4,095 | 4,110 | 4,060 | 4,110 | 2,800 | 2,055 |
| 2023-12-18 | 4,060 | 4,115 | 4,025 | 4,095 | 11,200 | 2,047.50 |
| 2023-12-15 | 4,130 | 4,130 | 4,090 | 4,100 | 4,600 | 2,050 |
| 2023-12-14 | 4,080 | 4,145 | 4,080 | 4,130 | 12,800 | 2,065 |
| 2023-12-13 | 4,055 | 4,080 | 4,050 | 4,070 | 5,200 | 2,035 |
| 2023-12-12 | 4,030 | 4,060 | 4,025 | 4,055 | 5,800 | 2,027.50 |
| 2023-12-11 | 4,030 | 4,040 | 4,015 | 4,030 | 3,500 | 2,015 |
| 2023-12-08 | 4,010 | 4,040 | 4,010 | 4,020 | 11,000 | 2,010 |
| 2023-12-07 | 3,995 | 4,015 | 3,995 | 4,010 | 2,300 | 2,005 |
| 2023-12-06 | 4,010 | 4,015 | 4,005 | 4,010 | 1,500 | 2,005 |
| 2023-12-05 | 4,010 | 4,015 | 3,995 | 4,010 | 3,100 | 2,005 |
| 2023-12-04 | 4,010 | 4,025 | 3,985 | 4,015 | 3,800 | 2,007.50 |
| 2023-12-01 | 4,000 | 4,020 | 3,995 | 4,005 | 1,900 | 2,002.50 |
| 2023-11-30 | 3,965 | 4,020 | 3,965 | 3,995 | 7,200 | 1,997.50 |
| 2023-11-29 | 3,975 | 3,990 | 3,955 | 3,985 | 5,200 | 1,992.50 |
| 2023-11-28 | 3,980 | 3,985 | 3,955 | 3,975 | 1,600 | 1,987.50 |
| 2023-11-27 | 3,985 | 3,985 | 3,950 | 3,950 | 5,300 | 1,975 |
| 2023-11-24 | 3,970 | 3,980 | 3,970 | 3,980 | 3,300 | 1,990 |
| 2023-11-22 | 3,970 | 3,980 | 3,960 | 3,970 | 4,500 | 1,985 |
| 2023-11-21 | 3,975 | 3,995 | 3,965 | 3,975 | 3,500 | 1,987.50 |
| 2023-11-20 | 3,995 | 3,995 | 3,960 | 3,970 | 5,700 | 1,985 |
| 2023-11-17 | 4,000 | 4,015 | 3,975 | 3,975 | 3,200 | 1,987.50 |
| 2023-11-16 | 4,000 | 4,010 | 3,985 | 4,005 | 6,100 | 2,002.50 |
| 2023-11-15 | 3,990 | 4,020 | 3,980 | 4,000 | 8,900 | 2,000 |
| 2023-11-14 | 3,990 | 3,995 | 3,980 | 3,990 | 4,700 | 1,995 |
| 2023-11-13 | 3,980 | 3,995 | 3,970 | 3,975 | 7,300 | 1,987.50 |
| 2023-11-10 | 3,940 | 3,965 | 3,925 | 3,965 | 7,000 | 1,982.50 |
| 2023-11-09 | 4,010 | 4,010 | 3,935 | 3,940 | 8,400 | 1,970 |
| 2023-11-08 | 4,015 | 4,015 | 3,950 | 4,015 | 8,200 | 2,007.50 |
| 2023-11-07 | 3,950 | 4,010 | 3,950 | 4,010 | 17,100 | 2,005 |
| 2023-11-06 | 3,910 | 3,940 | 3,880 | 3,940 | 9,500 | 1,970 |
| 2023-11-02 | 3,905 | 3,905 | 3,855 | 3,875 | 7,300 | 1,937.50 |
| 2023-11-01 | 3,800 | 3,900 | 3,790 | 3,880 | 26,400 | 1,940 |
| 2023-10-31 | 3,890 | 3,970 | 3,890 | 3,970 | 11,500 | 1,985 |
| 2023-10-30 | 3,890 | 3,900 | 3,880 | 3,890 | 2,100 | 1,945 |
| 2023-10-27 | 3,860 | 3,900 | 3,860 | 3,890 | 5,200 | 1,945 |
| 2023-10-26 | 3,870 | 3,875 | 3,855 | 3,860 | 1,800 | 1,930 |
| 2023-10-25 | 3,850 | 3,870 | 3,840 | 3,855 | 3,700 | 1,927.50 |
| 2023-10-24 | 3,845 | 3,845 | 3,810 | 3,835 | 4,500 | 1,917.50 |
| 2023-10-23 | 3,845 | 3,875 | 3,825 | 3,845 | 5,000 | 1,922.50 |
| 2023-10-20 | 3,815 | 3,845 | 3,815 | 3,845 | 1,100 | 1,922.50 |
| 2023-10-19 | 3,820 | 3,830 | 3,790 | 3,790 | 3,300 | 1,895 |
| 2023-10-18 | 3,840 | 3,845 | 3,795 | 3,820 | 2,800 | 1,910 |
| 2023-10-17 | 3,845 | 3,850 | 3,775 | 3,845 | 4,500 | 1,922.50 |
| 2023-10-16 | 3,780 | 3,840 | 3,780 | 3,810 | 4,000 | 1,905 |
| 2023-10-13 | 3,815 | 3,840 | 3,755 | 3,795 | 4,200 | 1,897.50 |
| 2023-10-12 | 3,835 | 3,840 | 3,800 | 3,800 | 2,200 | 1,900 |
| 2023-10-11 | 3,885 | 3,885 | 3,810 | 3,825 | 2,400 | 1,912.50 |
| 2023-10-10 | 3,845 | 3,885 | 3,825 | 3,855 | 5,500 | 1,927.50 |
| 2023-10-06 | 3,775 | 3,830 | 3,775 | 3,815 | 5,900 | 1,907.50 |
| 2023-10-05 | 3,730 | 3,835 | 3,730 | 3,805 | 5,700 | 1,902.50 |
| 2023-10-04 | 3,765 | 3,815 | 3,710 | 3,720 | 9,200 | 1,860 |
| 2023-10-03 | 3,870 | 3,870 | 3,725 | 3,855 | 16,900 | 1,927.50 |
| 2023-10-02 | 3,900 | 3,900 | 3,800 | 3,870 | 11,700 | 1,935 |
| 2023-09-29 | 3,895 | 3,930 | 3,895 | 3,930 | 8,200 | 1,965 |
| 2023-09-28 | 3,865 | 3,890 | 3,860 | 3,890 | 5,100 | 1,945 |
| 2023-09-27 | 3,935 | 3,940 | 3,930 | 3,930 | 7,200 | 1,965 |
| 2023-09-26 | 3,900 | 3,935 | 3,900 | 3,935 | 10,800 | 1,967.50 |
| 2023-09-25 | 3,880 | 3,895 | 3,865 | 3,895 | 7,500 | 1,947.50 |
| 2023-09-22 | 3,845 | 3,870 | 3,820 | 3,860 | 10,500 | 1,930 |
| 2023-09-21 | 3,800 | 3,850 | 3,800 | 3,850 | 13,200 | 1,925 |
| 2023-09-20 | 3,795 | 3,800 | 3,790 | 3,800 | 3,100 | 1,900 |
| 2023-09-19 | 3,795 | 3,795 | 3,780 | 3,795 | 6,500 | 1,897.50 |
| 2023-09-15 | 3,795 | 3,795 | 3,760 | 3,775 | 5,800 | 1,887.50 |
| 2023-09-14 | 3,780 | 3,790 | 3,765 | 3,770 | 6,900 | 1,885 |
| 2023-09-13 | 3,760 | 3,775 | 3,750 | 3,765 | 4,700 | 1,882.50 |
| 2023-09-12 | 3,760 | 3,785 | 3,750 | 3,760 | 8,600 | 1,880 |
| 2023-09-11 | 3,795 | 3,795 | 3,760 | 3,760 | 7,100 | 1,880 |
| 2023-09-08 | 3,795 | 3,795 | 3,785 | 3,795 | 4,900 | 1,897.50 |
| 2023-09-07 | 3,790 | 3,795 | 3,785 | 3,795 | 5,500 | 1,897.50 |
| 2023-09-06 | 3,785 | 3,785 | 3,780 | 3,785 | 4,000 | 1,892.50 |
| 2023-09-05 | 3,780 | 3,785 | 3,775 | 3,780 | 2,900 | 1,890 |
| 2023-09-04 | 3,775 | 3,780 | 3,775 | 3,775 | 2,900 | 1,887.50 |
| 2023-09-01 | 3,770 | 3,770 | 3,760 | 3,770 | 3,100 | 1,885 |
| 2023-08-31 | 3,760 | 3,770 | 3,755 | 3,755 | 3,500 | 1,877.50 |
| 2023-08-30 | 3,750 | 3,760 | 3,730 | 3,760 | 3,500 | 1,880 |
| 2023-08-29 | 3,735 | 3,745 | 3,725 | 3,735 | 4,400 | 1,867.50 |
| 2023-08-28 | 3,760 | 3,760 | 3,725 | 3,735 | 4,100 | 1,867.50 |
| 2023-08-25 | 3,740 | 3,750 | 3,730 | 3,750 | 2,600 | 1,875 |
| 2023-08-24 | 3,760 | 3,770 | 3,725 | 3,740 | 6,000 | 1,870 |
| 2023-08-23 | 3,755 | 3,765 | 3,750 | 3,760 | 2,200 | 1,880 |
| 2023-08-22 | 3,785 | 3,785 | 3,755 | 3,755 | 3,300 | 1,877.50 |
| 2023-08-21 | 3,755 | 3,785 | 3,755 | 3,760 | 4,000 | 1,880 |
| 2023-08-18 | 3,735 | 3,785 | 3,730 | 3,755 | 4,800 | 1,877.50 |
| 2023-08-17 | 3,795 | 3,795 | 3,745 | 3,760 | 6,600 | 1,880 |
| 2023-08-16 | 3,800 | 3,800 | 3,785 | 3,795 | 3,400 | 1,897.50 |
| 2023-08-15 | 3,790 | 3,795 | 3,770 | 3,795 | 3,000 | 1,897.50 |
| 2023-08-14 | 3,800 | 3,800 | 3,780 | 3,790 | 5,400 | 1,895 |
| 2023-08-10 | 3,780 | 3,795 | 3,750 | 3,795 | 8,500 | 1,897.50 |
| 2023-08-09 | 3,775 | 3,780 | 3,765 | 3,780 | 2,200 | 1,890 |
| 2023-08-08 | 3,780 | 3,790 | 3,770 | 3,775 | 4,700 | 1,887.50 |
| 2023-08-07 | 3,750 | 3,795 | 3,750 | 3,790 | 13,200 | 1,895 |
| 2023-08-04 | 3,720 | 3,750 | 3,720 | 3,750 | 8,700 | 1,875 |
| 2023-08-03 | 3,730 | 3,735 | 3,710 | 3,735 | 11,100 | 1,867.50 |
| 2023-08-02 | 3,700 | 3,740 | 3,700 | 3,730 | 20,400 | 1,865 |
| 2023-08-01 | 3,700 | 3,700 | 3,670 | 3,700 | 12,200 | 1,850 |
| 2023-07-31 | 3,650 | 3,675 | 3,650 | 3,670 | 5,300 | 1,835 |
| 2023-07-28 | 3,655 | 3,665 | 3,645 | 3,645 | 4,100 | 1,822.50 |
| 2023-07-27 | 3,650 | 3,670 | 3,645 | 3,655 | 4,000 | 1,827.50 |
| 2023-07-26 | 3,665 | 3,670 | 3,655 | 3,670 | 4,800 | 1,835 |
| 2023-07-25 | 3,650 | 3,660 | 3,650 | 3,660 | 4,900 | 1,830 |
| 2023-07-24 | 3,635 | 3,660 | 3,635 | 3,650 | 4,800 | 1,825 |
| 2023-07-21 | 3,645 | 3,650 | 3,630 | 3,635 | 5,100 | 1,817.50 |
| 2023-07-20 | 3,635 | 3,655 | 3,630 | 3,630 | 5,300 | 1,815 |
| 2023-07-19 | 3,645 | 3,660 | 3,645 | 3,650 | 3,900 | 1,825 |
| 2023-07-18 | 3,650 | 3,660 | 3,640 | 3,640 | 6,000 | 1,820 |
| 2023-07-14 | 3,645 | 3,655 | 3,645 | 3,650 | 7,000 | 1,825 |
| 2023-07-13 | 3,640 | 3,640 | 3,630 | 3,635 | 3,900 | 1,817.50 |
| 2023-07-12 | 3,645 | 3,655 | 3,645 | 3,645 | 5,000 | 1,822.50 |
| 2023-07-11 | 3,645 | 3,650 | 3,640 | 3,645 | 2,700 | 1,822.50 |
| 2023-07-10 | 3,635 | 3,645 | 3,635 | 3,640 | 4,200 | 1,820 |
| 2023-07-07 | 3,625 | 3,635 | 3,625 | 3,635 | 3,000 | 1,817.50 |
| 2023-07-06 | 3,625 | 3,645 | 3,625 | 3,625 | 4,100 | 1,812.50 |
| 2023-07-05 | 3,625 | 3,650 | 3,625 | 3,625 | 13,400 | 1,812.50 |
| 2023-07-04 | 3,615 | 3,620 | 3,610 | 3,620 | 2,200 | 1,810 |
| 2023-07-03 | 3,600 | 3,615 | 3,600 | 3,600 | 6,000 | 1,800 |
| 2023-06-30 | 3,580 | 3,595 | 3,580 | 3,580 | 5,400 | 1,790 |
| 2023-06-29 | 3,590 | 3,590 | 3,580 | 3,580 | 1,400 | 1,790 |
| 2023-06-28 | 3,585 | 3,590 | 3,575 | 3,590 | 3,800 | 1,795 |
| 2023-06-27 | 3,575 | 3,580 | 3,570 | 3,580 | 4,200 | 1,790 |
| 2023-06-26 | 3,575 | 3,575 | 3,570 | 3,575 | 2,600 | 1,787.50 |
| 2023-06-23 | 3,570 | 3,580 | 3,570 | 3,570 | 3,100 | 1,785 |
| 2023-06-22 | 3,570 | 3,580 | 3,565 | 3,570 | 4,500 | 1,785 |
| 2023-06-21 | 3,565 | 3,580 | 3,565 | 3,565 | 4,200 | 1,782.50 |
| 2023-06-20 | 3,560 | 3,565 | 3,550 | 3,560 | 2,200 | 1,780 |
| 2023-06-19 | 3,560 | 3,560 | 3,545 | 3,560 | 5,400 | 1,780 |
| 2023-06-16 | 3,555 | 3,555 | 3,535 | 3,550 | 9,400 | 1,775 |
| 2023-06-15 | 3,560 | 3,565 | 3,550 | 3,555 | 2,900 | 1,777.50 |
| 2023-06-14 | 3,555 | 3,570 | 3,550 | 3,560 | 4,600 | 1,780 |
| 2023-06-13 | 3,570 | 3,570 | 3,555 | 3,555 | 2,400 | 1,777.50 |
| 2023-06-12 | 3,565 | 3,565 | 3,555 | 3,560 | 2,800 | 1,780 |
| 2023-06-09 | 3,560 | 3,565 | 3,555 | 3,560 | 2,900 | 1,780 |
| 2023-06-08 | 3,560 | 3,570 | 3,550 | 3,560 | 2,300 | 1,780 |
| 2023-06-07 | 3,575 | 3,585 | 3,550 | 3,560 | 5,500 | 1,780 |
| 2023-06-06 | 3,555 | 3,570 | 3,555 | 3,570 | 2,000 | 1,785 |
| 2023-06-05 | 3,565 | 3,580 | 3,555 | 3,555 | 4,900 | 1,777.50 |
| 2023-06-02 | 3,545 | 3,560 | 3,535 | 3,560 | 4,100 | 1,780 |
| 2023-06-01 | 3,540 | 3,550 | 3,535 | 3,535 | 1,700 | 1,767.50 |
| 2023-05-31 | 3,550 | 3,550 | 3,535 | 3,535 | 3,000 | 1,767.50 |
| 2023-05-30 | 3,540 | 3,550 | 3,540 | 3,540 | 2,700 | 1,770 |
| 2023-05-29 | 3,550 | 3,550 | 3,530 | 3,540 | 3,500 | 1,770 |
| 2023-05-26 | 3,540 | 3,550 | 3,525 | 3,525 | 3,800 | 1,762.50 |
| 2023-05-25 | 3,535 | 3,535 | 3,530 | 3,530 | 1,600 | 1,765 |
| 2023-05-24 | 3,535 | 3,545 | 3,530 | 3,535 | 4,000 | 1,767.50 |
| 2023-05-23 | 3,545 | 3,550 | 3,530 | 3,535 | 5,700 | 1,767.50 |
| 2023-05-22 | 3,550 | 3,555 | 3,535 | 3,540 | 5,600 | 1,770 |
| 2023-05-19 | 3,565 | 3,565 | 3,545 | 3,545 | 1,900 | 1,772.50 |
| 2023-05-18 | 3,570 | 3,570 | 3,540 | 3,540 | 3,700 | 1,770 |
| 2023-05-17 | 3,550 | 3,580 | 3,540 | 3,550 | 4,800 | 1,775 |
| 2023-05-16 | 3,570 | 3,575 | 3,550 | 3,550 | 3,900 | 1,775 |
| 2023-05-15 | 3,615 | 3,615 | 3,540 | 3,565 | 7,800 | 1,782.50 |
| 2023-05-12 | 3,545 | 3,570 | 3,545 | 3,565 | 4,100 | 1,782.50 |
| 2023-05-11 | 3,545 | 3,545 | 3,525 | 3,545 | 5,600 | 1,772.50 |
| 2023-05-10 | 3,620 | 3,630 | 3,500 | 3,525 | 41,300 | 1,762.50 |
| 2023-05-09 | 3,650 | 3,660 | 3,630 | 3,630 | 7,900 | 1,815 |
| 2023-05-08 | 3,575 | 3,680 | 3,575 | 3,655 | 41,900 | 1,827.50 |
| 2023-05-02 | 3,550 | 3,555 | 3,550 | 3,555 | 2,500 | 1,777.50 |
| 2023-05-01 | 3,560 | 3,560 | 3,550 | 3,550 | 4,300 | 1,775 |
| 2023-04-28 | 3,555 | 3,555 | 3,545 | 3,550 | 3,700 | 1,775 |
| 2023-04-27 | 3,550 | 3,555 | 3,550 | 3,550 | 4,200 | 1,775 |
| 2023-04-26 | 3,530 | 3,550 | 3,530 | 3,550 | 4,400 | 1,775 |
| 2023-04-25 | 3,535 | 3,540 | 3,530 | 3,530 | 4,400 | 1,765 |
| 2023-04-24 | 3,550 | 3,550 | 3,535 | 3,535 | 5,000 | 1,767.50 |
| 2023-04-21 | 3,535 | 3,550 | 3,530 | 3,550 | 4,100 | 1,775 |
| 2023-04-20 | 3,540 | 3,540 | 3,525 | 3,535 | 2,400 | 1,767.50 |
| 2023-04-19 | 3,535 | 3,540 | 3,530 | 3,540 | 2,100 | 1,770 |
| 2023-04-18 | 3,540 | 3,540 | 3,535 | 3,540 | 4,700 | 1,770 |
| 2023-04-17 | 3,535 | 3,540 | 3,530 | 3,535 | 4,000 | 1,767.50 |
| 2023-04-14 | 3,530 | 3,535 | 3,525 | 3,535 | 5,400 | 1,767.50 |
| 2023-04-13 | 3,510 | 3,530 | 3,510 | 3,525 | 2,000 | 1,762.50 |
| 2023-04-12 | 3,510 | 3,530 | 3,510 | 3,525 | 4,800 | 1,762.50 |
| 2023-04-11 | 3,510 | 3,520 | 3,505 | 3,510 | 3,500 | 1,755 |
| 2023-04-10 | 3,530 | 3,530 | 3,505 | 3,505 | 2,200 | 1,752.50 |
| 2023-04-07 | 3,525 | 3,525 | 3,510 | 3,510 | 1,300 | 1,755 |
| 2023-04-06 | 3,520 | 3,530 | 3,510 | 3,515 | 6,800 | 1,757.50 |
| 2023-04-05 | 3,520 | 3,520 | 3,510 | 3,520 | 2,600 | 1,760 |
| 2023-04-04 | 3,520 | 3,525 | 3,515 | 3,520 | 2,600 | 1,760 |
| 2023-04-03 | 3,530 | 3,530 | 3,505 | 3,520 | 4,400 | 1,760 |
| 2023-03-31 | 3,525 | 3,530 | 3,505 | 3,530 | 7,300 | 1,765 |
| 2023-03-30 | 3,500 | 3,525 | 3,495 | 3,515 | 6,700 | 1,757.50 |
| 2023-03-29 | 3,550 | 3,550 | 3,540 | 3,550 | 8,400 | 1,775 |
| 2023-03-28 | 3,535 | 3,550 | 3,530 | 3,550 | 6,300 | 1,775 |
| 2023-03-27 | 3,530 | 3,535 | 3,520 | 3,535 | 5,400 | 1,767.50 |
| 2023-03-24 | 3,515 | 3,530 | 3,515 | 3,530 | 3,100 | 1,765 |
| 2023-03-23 | 3,515 | 3,515 | 3,510 | 3,515 | 1,700 | 1,757.50 |
| 2023-03-22 | 3,520 | 3,520 | 3,505 | 3,515 | 3,600 | 1,757.50 |
| 2023-03-20 | 3,515 | 3,515 | 3,505 | 3,515 | 2,400 | 1,757.50 |
| 2023-03-17 | 3,505 | 3,515 | 3,500 | 3,515 | 1,300 | 1,757.50 |
| 2023-03-16 | 3,500 | 3,505 | 3,490 | 3,500 | 4,400 | 1,750 |
| 2023-03-15 | 3,505 | 3,520 | 3,500 | 3,510 | 3,300 | 1,755 |
| 2023-03-14 | 3,505 | 3,510 | 3,495 | 3,505 | 3,800 | 1,752.50 |
| 2023-03-13 | 3,510 | 3,515 | 3,500 | 3,510 | 4,900 | 1,755 |
| 2023-03-10 | 3,520 | 3,520 | 3,500 | 3,510 | 4,500 | 1,755 |
| 2023-03-09 | 3,510 | 3,520 | 3,500 | 3,510 | 9,300 | 1,755 |
| 2023-03-08 | 3,500 | 3,510 | 3,495 | 3,510 | 7,500 | 1,755 |
| 2023-03-07 | 3,500 | 3,510 | 3,500 | 3,505 | 3,500 | 1,752.50 |
| 2023-03-06 | 3,515 | 3,515 | 3,500 | 3,500 | 4,500 | 1,750 |
| 2023-03-03 | 3,520 | 3,520 | 3,490 | 3,495 | 9,100 | 1,747.50 |
| 2023-03-02 | 3,510 | 3,510 | 3,500 | 3,500 | 3,600 | 1,750 |
| 2023-03-01 | 3,510 | 3,520 | 3,505 | 3,505 | 3,600 | 1,752.50 |
| 2023-02-28 | 3,530 | 3,530 | 3,510 | 3,510 | 5,500 | 1,755 |
| 2023-02-27 | 3,535 | 3,535 | 3,520 | 3,530 | 3,400 | 1,765 |
| 2023-02-24 | 3,535 | 3,535 | 3,520 | 3,530 | 3,600 | 1,765 |
| 2023-02-22 | 3,525 | 3,535 | 3,515 | 3,535 | 2,000 | 1,767.50 |
| 2023-02-21 | 3,515 | 3,525 | 3,510 | 3,520 | 3,800 | 1,760 |
| 2023-02-20 | 3,515 | 3,520 | 3,515 | 3,515 | 2,400 | 1,757.50 |
| 2023-02-17 | 3,535 | 3,535 | 3,515 | 3,515 | 1,000 | 1,757.50 |
| 2023-02-16 | 3,530 | 3,530 | 3,515 | 3,515 | 2,400 | 1,757.50 |
| 2023-02-15 | 3,525 | 3,535 | 3,520 | 3,535 | 6,600 | 1,767.50 |
| 2023-02-14 | 3,530 | 3,535 | 3,525 | 3,525 | 1,100 | 1,762.50 |
| 2023-02-13 | 3,535 | 3,535 | 3,525 | 3,530 | 2,500 | 1,765 |
| 2023-02-10 | 3,535 | 3,535 | 3,530 | 3,535 | 1,200 | 1,767.50 |
| 2023-02-09 | 3,535 | 3,535 | 3,525 | 3,530 | 2,300 | 1,765 |
| 2023-02-08 | 3,540 | 3,540 | 3,530 | 3,535 | 3,600 | 1,767.50 |
| 2023-02-07 | 3,535 | 3,540 | 3,525 | 3,535 | 2,800 | 1,767.50 |
| 2023-02-06 | 3,535 | 3,535 | 3,525 | 3,535 | 1,500 | 1,767.50 |
| 2023-02-03 | 3,535 | 3,535 | 3,525 | 3,530 | 2,100 | 1,765 |
| 2023-02-02 | 3,510 | 3,530 | 3,510 | 3,530 | 3,000 | 1,765 |
| 2023-02-01 | 3,530 | 3,535 | 3,510 | 3,520 | 3,300 | 1,760 |
| 2023-01-31 | 3,520 | 3,535 | 3,515 | 3,530 | 8,600 | 1,765 |
| 2023-01-30 | 3,510 | 3,520 | 3,510 | 3,515 | 3,000 | 1,757.50 |
| 2023-01-27 | 3,510 | 3,520 | 3,510 | 3,510 | 6,300 | 1,755 |
| 2023-01-26 | 3,515 | 3,520 | 3,510 | 3,510 | 1,500 | 1,755 |
| 2023-01-25 | 3,510 | 3,525 | 3,510 | 3,510 | 3,800 | 1,755 |
| 2023-01-24 | 3,515 | 3,530 | 3,510 | 3,510 | 3,100 | 1,755 |
| 2023-01-23 | 3,520 | 3,535 | 3,510 | 3,510 | 5,700 | 1,755 |
| 2023-01-20 | 3,485 | 3,515 | 3,480 | 3,510 | 5,100 | 1,755 |
| 2023-01-19 | 3,500 | 3,500 | 3,480 | 3,480 | 3,500 | 1,740 |
| 2023-01-18 | 3,455 | 3,505 | 3,455 | 3,490 | 3,900 | 1,745 |
| 2023-01-17 | 3,475 | 3,480 | 3,465 | 3,470 | 4,100 | 1,735 |
| 2023-01-16 | 3,450 | 3,475 | 3,450 | 3,475 | 3,200 | 1,737.50 |
| 2023-01-13 | 3,465 | 3,465 | 3,450 | 3,450 | 4,800 | 1,725 |
| 2023-01-12 | 3,475 | 3,475 | 3,450 | 3,450 | 3,700 | 1,725 |
| 2023-01-11 | 3,460 | 3,475 | 3,450 | 3,450 | 3,200 | 1,725 |
| 2023-01-10 | 3,460 | 3,465 | 3,450 | 3,450 | 4,800 | 1,725 |
| 2023-01-06 | 3,465 | 3,475 | 3,450 | 3,460 | 5,200 | 1,730 |
| 2023-01-05 | 3,480 | 3,480 | 3,455 | 3,455 | 3,200 | 1,727.50 |
| 2023-01-04 | 3,485 | 3,490 | 3,450 | 3,455 | 6,200 | 1,727.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株