2806 ユタカフーズ(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 | 1,830 | 1,840 | 1,830 | 1,840 | 1,200 | 1,840 |
| 2023-12-28 | 1,791 | 1,830 | 1,791 | 1,825 | 3,200 | 1,825 |
| 2023-12-27 | 1,765 | 1,793 | 1,765 | 1,786 | 2,700 | 1,786 |
| 2023-12-26 | 1,775 | 1,783 | 1,764 | 1,764 | 1,600 | 1,764 |
| 2023-12-25 | 1,758 | 1,787 | 1,758 | 1,775 | 1,400 | 1,775 |
| 2023-12-22 | 1,761 | 1,762 | 1,758 | 1,758 | 1,200 | 1,758 |
| 2023-12-21 | 1,765 | 1,765 | 1,760 | 1,760 | 600 | 1,760 |
| 2023-12-20 | 1,778 | 1,788 | 1,760 | 1,765 | 2,000 | 1,765 |
| 2023-12-19 | 1,775 | 1,790 | 1,775 | 1,777 | 500 | 1,777 |
| 2023-12-18 | 1,803 | 1,803 | 1,777 | 1,777 | 1,200 | 1,777 |
| 2023-12-15 | 1,802 | 1,803 | 1,802 | 1,803 | 300 | 1,803 |
| 2023-12-14 | 1,802 | 1,802 | 1,801 | 1,801 | 400 | 1,801 |
| 2023-12-13 | 1,792 | 1,807 | 1,792 | 1,801 | 700 | 1,801 |
| 2023-12-12 | 1,799 | 1,800 | 1,793 | 1,793 | 1,300 | 1,793 |
| 2023-12-11 | 1,796 | 1,810 | 1,796 | 1,799 | 1,900 | 1,799 |
| 2023-12-08 | 1,769 | 1,818 | 1,769 | 1,796 | 5,300 | 1,796 |
| 2023-12-07 | 1,766 | 1,767 | 1,766 | 1,766 | 400 | 1,766 |
| 2023-12-06 | 1,765 | 1,797 | 1,765 | 1,779 | 3,900 | 1,779 |
| 2023-12-05 | 1,752 | 1,775 | 1,746 | 1,762 | 900 | 1,762 |
| 2023-12-04 | 1,745 | 1,788 | 1,745 | 1,777 | 1,100 | 1,777 |
| 2023-12-01 | 1,742 | 1,757 | 1,742 | 1,743 | 1,800 | 1,743 |
| 2023-11-30 | 1,745 | 1,753 | 1,740 | 1,741 | 4,000 | 1,741 |
| 2023-11-29 | 1,746 | 1,757 | 1,746 | 1,746 | 2,900 | 1,746 |
| 2023-11-28 | 1,750 | 1,750 | 1,746 | 1,746 | 700 | 1,746 |
| 2023-11-27 | 1,746 | 1,757 | 1,746 | 1,751 | 4,100 | 1,751 |
| 2023-11-24 | 1,749 | 1,750 | 1,745 | 1,746 | 1,900 | 1,746 |
| 2023-11-22 | 1,751 | 1,754 | 1,751 | 1,751 | 600 | 1,751 |
| 2023-11-21 | 1,749 | 1,750 | 1,749 | 1,750 | 300 | 1,750 |
| 2023-11-20 | 1,748 | 1,757 | 1,748 | 1,749 | 800 | 1,749 |
| 2023-11-17 | 1,750 | 1,750 | 1,748 | 1,748 | 300 | 1,748 |
| 2023-11-16 | 1,750 | 1,755 | 1,750 | 1,750 | 500 | 1,750 |
| 2023-11-15 | 1,750 | 1,750 | 1,749 | 1,749 | 2,400 | 1,749 |
| 2023-11-14 | 1,750 | 1,756 | 1,750 | 1,750 | 2,700 | 1,750 |
| 2023-11-13 | 1,750 | 1,759 | 1,750 | 1,752 | 1,200 | 1,752 |
| 2023-11-10 | 1,751 | 1,757 | 1,750 | 1,750 | 900 | 1,750 |
| 2023-11-09 | 1,750 | 1,751 | 1,750 | 1,751 | 600 | 1,751 |
| 2023-11-08 | 1,755 | 1,758 | 1,750 | 1,750 | 700 | 1,750 |
| 2023-11-07 | 1,755 | 1,755 | 1,755 | 1,755 | 300 | 1,755 |
| 2023-11-06 | 1,756 | 1,756 | 1,755 | 1,755 | 900 | 1,755 |
| 2023-11-02 | 1,749 | 1,756 | 1,749 | 1,756 | 300 | 1,756 |
| 2023-11-01 | 1,765 | 1,782 | 1,746 | 1,753 | 1,000 | 1,753 |
| 2023-10-31 | 1,751 | 1,823 | 1,746 | 1,748 | 4,600 | 1,748 |
| 2023-10-30 | 1,751 | 1,751 | 1,751 | 1,751 | 400 | 1,751 |
| 2023-10-27 | 1,748 | 1,751 | 1,748 | 1,751 | 300 | 1,751 |
| 2023-10-26 | 1,740 | 1,775 | 1,740 | 1,750 | 3,200 | 1,750 |
| 2023-10-25 | 1,774 | 1,774 | 1,730 | 1,739 | 3,000 | 1,739 |
| 2023-10-24 | 1,750 | 1,774 | 1,750 | 1,774 | 2,500 | 1,774 |
| 2023-10-23 | 1,752 | 1,752 | 1,750 | 1,750 | 900 | 1,750 |
| 2023-10-20 | 1,759 | 1,760 | 1,752 | 1,752 | 1,500 | 1,752 |
| 2023-10-19 | 1,757 | 1,757 | 1,752 | 1,752 | 400 | 1,752 |
| 2023-10-18 | 1,765 | 1,768 | 1,757 | 1,757 | 500 | 1,757 |
| 2023-10-17 | 1,762 | 1,762 | 1,754 | 1,755 | 700 | 1,755 |
| 2023-10-16 | 1,755 | 1,770 | 1,755 | 1,760 | 1,300 | 1,760 |
| 2023-10-13 | 1,760 | 1,760 | 1,756 | 1,756 | 700 | 1,756 |
| 2023-10-12 | 1,760 | 1,767 | 1,753 | 1,761 | 1,500 | 1,761 |
| 2023-10-11 | 1,750 | 1,760 | 1,750 | 1,760 | 200 | 1,760 |
| 2023-10-10 | 1,750 | 1,752 | 1,750 | 1,752 | 400 | 1,752 |
| 2023-10-06 | 1,746 | 1,758 | 1,745 | 1,746 | 1,100 | 1,746 |
| 2023-10-05 | 1,746 | 1,748 | 1,746 | 1,748 | 500 | 1,748 |
| 2023-10-04 | 1,775 | 1,775 | 1,720 | 1,746 | 3,600 | 1,746 |
| 2023-10-03 | 1,786 | 1,786 | 1,780 | 1,780 | 600 | 1,780 |
| 2023-10-02 | 1,815 | 1,815 | 1,786 | 1,790 | 900 | 1,790 |
| 2023-09-29 | 1,802 | 1,815 | 1,802 | 1,815 | 1,000 | 1,815 |
| 2023-09-28 | 1,787 | 1,787 | 1,787 | 1,787 | 100 | 1,787 |
| 2023-09-27 | 1,787 | 1,800 | 1,787 | 1,800 | 2,500 | 1,800 |
| 2023-09-26 | 1,786 | 1,798 | 1,786 | 1,787 | 1,100 | 1,787 |
| 2023-09-25 | 1,786 | 1,794 | 1,781 | 1,785 | 1,800 | 1,785 |
| 2023-09-22 | 1,786 | 1,786 | 1,782 | 1,785 | 500 | 1,785 |
| 2023-09-21 | 1,787 | 1,800 | 1,785 | 1,789 | 3,000 | 1,789 |
| 2023-09-20 | 1,790 | 1,795 | 1,790 | 1,790 | 600 | 1,790 |
| 2023-09-19 | 1,787 | 1,795 | 1,787 | 1,790 | 1,200 | 1,790 |
| 2023-09-15 | 1,789 | 1,795 | 1,786 | 1,786 | 1,100 | 1,786 |
| 2023-09-14 | 1,782 | 1,794 | 1,782 | 1,789 | 1,000 | 1,789 |
| 2023-09-13 | 1,784 | 1,797 | 1,784 | 1,795 | 1,900 | 1,795 |
| 2023-09-12 | 1,783 | 1,794 | 1,783 | 1,784 | 1,000 | 1,784 |
| 2023-09-11 | 1,800 | 1,800 | 1,780 | 1,782 | 1,100 | 1,782 |
| 2023-09-08 | 1,793 | 1,800 | 1,792 | 1,793 | 800 | 1,793 |
| 2023-09-07 | 1,796 | 1,796 | 1,796 | 1,796 | 1,200 | 1,796 |
| 2023-09-06 | 1,798 | 1,798 | 1,798 | 1,798 | 400 | 1,798 |
| 2023-09-05 | 1,796 | 1,800 | 1,796 | 1,799 | 1,400 | 1,799 |
| 2023-09-04 | 1,800 | 1,800 | 1,792 | 1,796 | 1,000 | 1,796 |
| 2023-09-01 | 1,795 | 1,810 | 1,795 | 1,800 | 1,000 | 1,800 |
| 2023-08-31 | 1,795 | 1,795 | 1,788 | 1,793 | 1,700 | 1,793 |
| 2023-08-30 | 1,785 | 1,795 | 1,785 | 1,789 | 1,100 | 1,789 |
| 2023-08-29 | 1,778 | 1,785 | 1,778 | 1,785 | 1,100 | 1,785 |
| 2023-08-28 | 1,783 | 1,789 | 1,778 | 1,778 | 2,600 | 1,778 |
| 2023-08-25 | 1,781 | 1,791 | 1,780 | 1,782 | 1,000 | 1,782 |
| 2023-08-24 | 1,780 | 1,781 | 1,780 | 1,781 | 600 | 1,781 |
| 2023-08-23 | 1,782 | 1,782 | 1,780 | 1,780 | 900 | 1,780 |
| 2023-08-22 | 1,802 | 1,802 | 1,770 | 1,797 | 14,400 | 1,797 |
| 2023-08-21 | 1,801 | 1,810 | 1,801 | 1,810 | 500 | 1,810 |
| 2023-08-18 | 1,807 | 1,811 | 1,807 | 1,811 | 200 | 1,811 |
| 2023-08-17 | 1,799 | 1,813 | 1,799 | 1,801 | 1,500 | 1,801 |
| 2023-08-16 | 1,820 | 1,820 | 1,800 | 1,800 | 3,800 | 1,800 |
| 2023-08-15 | 1,828 | 1,834 | 1,815 | 1,817 | 7,500 | 1,817 |
| 2023-08-14 | 1,846 | 1,846 | 1,827 | 1,827 | 3,600 | 1,827 |
| 2023-08-10 | 1,852 | 1,852 | 1,852 | 1,852 | 100 | 1,852 |
| 2023-08-09 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
| 2023-08-08 | 1,850 | 1,854 | 1,849 | 1,854 | 400 | 1,854 |
| 2023-08-07 | 1,833 | 1,842 | 1,833 | 1,842 | 200 | 1,842 |
| 2023-08-04 | 1,833 | 1,845 | 1,833 | 1,835 | 1,500 | 1,835 |
| 2023-08-03 | 1,845 | 1,845 | 1,834 | 1,834 | 1,500 | 1,834 |
| 2023-08-02 | 1,845 | 1,850 | 1,845 | 1,850 | 800 | 1,850 |
| 2023-08-01 | 1,843 | 1,843 | 1,842 | 1,842 | 600 | 1,842 |
| 2023-07-31 | 1,847 | 1,847 | 1,844 | 1,844 | 1,400 | 1,844 |
| 2023-07-28 | 1,850 | 1,859 | 1,850 | 1,852 | 600 | 1,852 |
| 2023-07-27 | - | - | - | 1,845 | - | 1,845 |
| 2023-07-26 | 1,851 | 1,851 | 1,845 | 1,845 | 1,700 | 1,845 |
| 2023-07-25 | 1,851 | 1,851 | 1,851 | 1,851 | 100 | 1,851 |
| 2023-07-24 | 1,855 | 1,855 | 1,840 | 1,844 | 2,000 | 1,844 |
| 2023-07-21 | - | - | - | 1,858 | - | 1,858 |
| 2023-07-20 | 1,855 | 1,858 | 1,855 | 1,858 | 300 | 1,858 |
| 2023-07-19 | 1,850 | 1,850 | 1,846 | 1,850 | 800 | 1,850 |
| 2023-07-18 | 1,851 | 1,851 | 1,851 | 1,851 | 200 | 1,851 |
| 2023-07-14 | 1,870 | 1,870 | 1,869 | 1,869 | 300 | 1,869 |
| 2023-07-13 | 1,861 | 1,861 | 1,861 | 1,861 | 200 | 1,861 |
| 2023-07-12 | 1,870 | 1,880 | 1,870 | 1,870 | 700 | 1,870 |
| 2023-07-11 | - | - | - | 1,860 | - | 1,860 |
| 2023-07-10 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2023-07-07 | 1,850 | 1,860 | 1,850 | 1,860 | 300 | 1,860 |
| 2023-07-06 | 1,854 | 1,876 | 1,853 | 1,876 | 1,300 | 1,876 |
| 2023-07-05 | - | - | - | 1,876 | - | 1,876 |
| 2023-07-04 | 1,864 | 1,876 | 1,864 | 1,876 | 300 | 1,876 |
| 2023-07-03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,100 | 1,900 |
| 2023-06-30 | 1,861 | 1,928 | 1,861 | 1,904 | 3,200 | 1,904 |
| 2023-06-29 | 1,861 | 1,861 | 1,860 | 1,860 | 200 | 1,860 |
| 2023-06-28 | 1,840 | 1,840 | 1,840 | 1,840 | 600 | 1,840 |
| 2023-06-27 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
| 2023-06-26 | 1,860 | 1,860 | 1,855 | 1,855 | 1,400 | 1,855 |
| 2023-06-23 | 1,878 | 1,878 | 1,827 | 1,860 | 5,600 | 1,860 |
| 2023-06-22 | - | - | - | 1,870 | - | 1,870 |
| 2023-06-21 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,870 |
| 2023-06-20 | 1,863 | 1,864 | 1,863 | 1,864 | 200 | 1,864 |
| 2023-06-19 | 1,870 | 1,871 | 1,863 | 1,867 | 1,000 | 1,867 |
| 2023-06-16 | 1,877 | 1,879 | 1,875 | 1,879 | 1,500 | 1,879 |
| 2023-06-15 | 1,877 | 1,877 | 1,877 | 1,877 | 100 | 1,877 |
| 2023-06-14 | 1,877 | 1,877 | 1,877 | 1,877 | 200 | 1,877 |
| 2023-06-13 | 1,877 | 1,877 | 1,877 | 1,877 | 200 | 1,877 |
| 2023-06-12 | 1,899 | 1,899 | 1,871 | 1,871 | 1,100 | 1,871 |
| 2023-06-09 | 1,880 | 1,901 | 1,880 | 1,901 | 2,800 | 1,901 |
| 2023-06-08 | 1,865 | 1,872 | 1,865 | 1,872 | 200 | 1,872 |
| 2023-06-07 | 1,874 | 1,884 | 1,849 | 1,849 | 500 | 1,849 |
| 2023-06-06 | 1,881 | 1,881 | 1,851 | 1,852 | 7,800 | 1,852 |
| 2023-06-05 | 1,885 | 1,885 | 1,884 | 1,885 | 2,000 | 1,885 |
| 2023-06-02 | 1,885 | 1,886 | 1,885 | 1,885 | 1,500 | 1,885 |
| 2023-06-01 | 1,905 | 1,910 | 1,894 | 1,894 | 7,200 | 1,894 |
| 2023-05-31 | 1,914 | 1,955 | 1,889 | 1,905 | 5,600 | 1,905 |
| 2023-05-30 | 1,934 | 1,934 | 1,922 | 1,925 | 1,600 | 1,925 |
| 2023-05-29 | 1,954 | 1,955 | 1,931 | 1,934 | 3,300 | 1,934 |
| 2023-05-26 | 1,937 | 1,958 | 1,937 | 1,954 | 3,300 | 1,954 |
| 2023-05-25 | 1,948 | 1,948 | 1,937 | 1,937 | 700 | 1,937 |
| 2023-05-24 | 1,913 | 1,950 | 1,913 | 1,916 | 3,600 | 1,916 |
| 2023-05-23 | 1,926 | 1,951 | 1,923 | 1,936 | 2,200 | 1,936 |
| 2023-05-22 | 1,954 | 1,954 | 1,952 | 1,952 | 500 | 1,952 |
| 2023-05-19 | 1,947 | 1,958 | 1,930 | 1,954 | 1,300 | 1,954 |
| 2023-05-18 | 1,941 | 1,944 | 1,930 | 1,930 | 800 | 1,930 |
| 2023-05-17 | 1,926 | 1,955 | 1,926 | 1,955 | 2,200 | 1,955 |
| 2023-05-16 | 1,914 | 1,959 | 1,914 | 1,950 | 3,100 | 1,950 |
| 2023-05-15 | 1,900 | 1,950 | 1,889 | 1,914 | 3,100 | 1,914 |
| 2023-05-12 | 2,002 | 2,002 | 1,873 | 1,900 | 10,400 | 1,900 |
| 2023-05-11 | 2,002 | 2,002 | 2,002 | 2,002 | 800 | 2,002 |
| 2023-05-10 | 2,000 | 2,002 | 2,000 | 2,001 | 1,500 | 2,001 |
| 2023-05-09 | 1,999 | 2,005 | 1,999 | 2,005 | 300 | 2,005 |
| 2023-05-08 | - | - | - | 2,005 | - | 2,005 |
| 2023-05-02 | 2,005 | 2,005 | 2,005 | 2,005 | 600 | 2,005 |
| 2023-05-01 | 1,998 | 1,999 | 1,998 | 1,999 | 200 | 1,999 |
| 2023-04-28 | 2,000 | 2,000 | 1,999 | 2,000 | 8,600 | 2,000 |
| 2023-04-27 | 2,005 | 2,005 | 1,999 | 1,999 | 1,100 | 1,999 |
| 2023-04-26 | 2,003 | 2,003 | 1,993 | 1,995 | 1,500 | 1,995 |
| 2023-04-25 | 2,004 | 2,004 | 2,003 | 2,003 | 1,200 | 2,003 |
| 2023-04-24 | 2,006 | 2,010 | 1,989 | 1,989 | 2,000 | 1,989 |
| 2023-04-21 | - | - | - | 2,000 | - | 2,000 |
| 2023-04-20 | 1,997 | 2,003 | 1,997 | 2,000 | 900 | 2,000 |
| 2023-04-19 | - | - | - | 2,006 | - | 2,006 |
| 2023-04-18 | 2,004 | 2,006 | 2,004 | 2,006 | 200 | 2,006 |
| 2023-04-17 | 1,998 | 2,000 | 1,994 | 1,996 | 3,300 | 1,996 |
| 2023-04-14 | 2,000 | 2,005 | 2,000 | 2,002 | 1,000 | 2,002 |
| 2023-04-13 | 2,011 | 2,015 | 2,009 | 2,010 | 2,300 | 2,010 |
| 2023-04-12 | 2,005 | 2,005 | 2,005 | 2,005 | 200 | 2,005 |
| 2023-04-11 | - | - | - | 2,005 | - | 2,005 |
| 2023-04-10 | - | - | - | 2,005 | - | 2,005 |
| 2023-04-07 | - | - | - | 2,005 | - | 2,005 |
| 2023-04-06 | 2,002 | 2,005 | 1,997 | 2,005 | 2,000 | 2,005 |
| 2023-04-05 | 2,032 | 2,032 | 2,020 | 2,020 | 600 | 2,020 |
| 2023-04-04 | 2,030 | 2,035 | 2,029 | 2,030 | 900 | 2,030 |
| 2023-04-03 | 2,019 | 2,029 | 2,014 | 2,029 | 800 | 2,029 |
| 2023-03-31 | 2,054 | 2,054 | 2,004 | 2,047 | 600 | 2,047 |
| 2023-03-30 | 1,981 | 2,054 | 1,970 | 2,054 | 400 | 2,054 |
| 2023-03-29 | 1,996 | 2,015 | 1,990 | 2,001 | 3,200 | 2,001 |
| 2023-03-28 | 1,998 | 2,005 | 1,976 | 1,978 | 2,000 | 1,978 |
| 2023-03-27 | 2,005 | 2,010 | 1,990 | 2,000 | 10,300 | 2,000 |
| 2023-03-24 | 2,000 | 2,000 | 1,987 | 2,000 | 500 | 2,000 |
| 2023-03-23 | 1,999 | 1,999 | 1,985 | 1,985 | 400 | 1,985 |
| 2023-03-22 | 2,000 | 2,000 | 1,999 | 1,999 | 500 | 1,999 |
| 2023-03-20 | 1,979 | 1,979 | 1,979 | 1,979 | 100 | 1,979 |
| 2023-03-17 | 1,977 | 1,999 | 1,977 | 1,985 | 1,000 | 1,985 |
| 2023-03-16 | 1,998 | 2,000 | 1,971 | 1,973 | 4,700 | 1,973 |
| 2023-03-15 | - | - | - | 2,002 | - | 2,002 |
| 2023-03-14 | 2,003 | 2,003 | 2,000 | 2,002 | 1,700 | 2,002 |
| 2023-03-13 | 2,000 | 2,020 | 2,000 | 2,012 | 2,400 | 2,012 |
| 2023-03-10 | 2,012 | 2,012 | 2,012 | 2,012 | 100 | 2,012 |
| 2023-03-09 | 2,020 | 2,020 | 2,012 | 2,012 | 1,200 | 2,012 |
| 2023-03-08 | 2,009 | 2,024 | 2,006 | 2,008 | 800 | 2,008 |
| 2023-03-07 | 2,010 | 2,020 | 2,010 | 2,012 | 300 | 2,012 |
| 2023-03-06 | 2,010 | 2,020 | 2,010 | 2,016 | 1,400 | 2,016 |
| 2023-03-03 | 2,029 | 2,029 | 2,029 | 2,029 | 5,300 | 2,029 |
| 2023-03-02 | 2,006 | 2,008 | 2,006 | 2,008 | 600 | 2,008 |
| 2023-03-01 | 2,005 | 2,006 | 2,005 | 2,006 | 300 | 2,006 |
| 2023-02-28 | 2,012 | 2,014 | 2,004 | 2,006 | 2,800 | 2,006 |
| 2023-02-27 | 2,005 | 2,016 | 2,004 | 2,015 | 2,600 | 2,015 |
| 2023-02-24 | 1,992 | 2,013 | 1,992 | 2,003 | 4,500 | 2,003 |
| 2023-02-22 | 2,030 | 2,030 | 2,019 | 2,019 | 300 | 2,019 |
| 2023-02-21 | 2,030 | 2,030 | 2,030 | 2,030 | 100 | 2,030 |
| 2023-02-20 | 2,021 | 2,025 | 2,021 | 2,025 | 700 | 2,025 |
| 2023-02-17 | - | - | - | 2,025 | - | 2,025 |
| 2023-02-16 | 2,033 | 2,033 | 2,016 | 2,025 | 500 | 2,025 |
| 2023-02-15 | 2,033 | 2,033 | 2,033 | 2,033 | 100 | 2,033 |
| 2023-02-14 | 2,017 | 2,032 | 2,017 | 2,032 | 1,300 | 2,032 |
| 2023-02-13 | 2,030 | 2,030 | 2,017 | 2,024 | 4,700 | 2,024 |
| 2023-02-10 | - | - | - | 2,024 | - | 2,024 |
| 2023-02-09 | 2,030 | 2,030 | 2,021 | 2,024 | 1,200 | 2,024 |
| 2023-02-08 | 2,001 | 2,048 | 1,990 | 2,023 | 26,600 | 2,023 |
| 2023-02-07 | 2,014 | 2,014 | 2,005 | 2,008 | 1,400 | 2,008 |
| 2023-02-06 | 2,020 | 2,020 | 2,014 | 2,014 | 300 | 2,014 |
| 2023-02-03 | 2,017 | 2,020 | 2,017 | 2,020 | 600 | 2,020 |
| 2023-02-02 | 2,009 | 2,016 | 2,009 | 2,016 | 300 | 2,016 |
| 2023-02-01 | 2,046 | 2,046 | 2,011 | 2,016 | 1,200 | 2,016 |
| 2023-01-31 | 2,045 | 2,050 | 2,020 | 2,026 | 8,400 | 2,026 |
| 2023-01-30 | 2,045 | 2,045 | 2,036 | 2,037 | 900 | 2,037 |
| 2023-01-27 | 2,050 | 2,050 | 2,037 | 2,043 | 300 | 2,043 |
| 2023-01-26 | 2,036 | 2,050 | 2,036 | 2,050 | 2,200 | 2,050 |
| 2023-01-25 | 2,034 | 2,034 | 2,034 | 2,034 | 200 | 2,034 |
| 2023-01-24 | 2,031 | 2,035 | 2,030 | 2,034 | 1,500 | 2,034 |
| 2023-01-23 | 2,030 | 2,031 | 2,030 | 2,031 | 400 | 2,031 |
| 2023-01-20 | 1,999 | 2,052 | 1,999 | 2,031 | 26,600 | 2,031 |
| 2023-01-19 | 1,999 | 2,050 | 1,988 | 2,027 | 24,500 | 2,027 |
| 2023-01-18 | 2,009 | 2,047 | 2,001 | 2,014 | 29,600 | 2,014 |
| 2023-01-17 | 2,030 | 2,049 | 2,000 | 2,025 | 10,300 | 2,025 |
| 2023-01-16 | 2,049 | 2,049 | 2,027 | 2,040 | 3,600 | 2,040 |
| 2023-01-13 | 2,030 | 2,030 | 2,013 | 2,013 | 600 | 2,013 |
| 2023-01-12 | 2,030 | 2,030 | 2,011 | 2,015 | 500 | 2,015 |
| 2023-01-11 | 2,017 | 2,025 | 2,006 | 2,025 | 2,300 | 2,025 |
| 2023-01-10 | 2,019 | 2,020 | 2,016 | 2,016 | 1,600 | 2,016 |
| 2023-01-06 | 2,020 | 2,020 | 2,017 | 2,017 | 200 | 2,017 |
| 2023-01-05 | 2,005 | 2,014 | 2,005 | 2,011 | 600 | 2,011 |
| 2023-01-04 | 2,008 | 2,008 | 2,008 | 2,008 | 200 | 2,008 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
