2810 ハウス食品グループ本社(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 | 3,125 | 3,135 | 3,096 | 3,115 | 92,200 | 3,115 |
| 2023-12-28 | 3,096 | 3,126 | 3,095 | 3,121 | 90,500 | 3,121 |
| 2023-12-27 | 3,088 | 3,107 | 3,079 | 3,107 | 140,800 | 3,107 |
| 2023-12-26 | 3,083 | 3,100 | 3,072 | 3,089 | 152,700 | 3,089 |
| 2023-12-25 | 3,061 | 3,073 | 3,042 | 3,073 | 84,500 | 3,073 |
| 2023-12-22 | 3,024 | 3,040 | 3,014 | 3,040 | 137,300 | 3,040 |
| 2023-12-21 | 3,043 | 3,045 | 3,009 | 3,024 | 171,100 | 3,024 |
| 2023-12-20 | 3,054 | 3,065 | 3,045 | 3,045 | 211,100 | 3,045 |
| 2023-12-19 | 3,087 | 3,096 | 3,025 | 3,054 | 127,700 | 3,054 |
| 2023-12-18 | 3,060 | 3,072 | 3,032 | 3,062 | 185,400 | 3,062 |
| 2023-12-15 | 3,158 | 3,162 | 3,067 | 3,073 | 279,100 | 3,073 |
| 2023-12-14 | 3,230 | 3,242 | 3,176 | 3,180 | 161,300 | 3,180 |
| 2023-12-13 | 3,269 | 3,272 | 3,218 | 3,225 | 199,700 | 3,225 |
| 2023-12-12 | 3,275 | 3,304 | 3,272 | 3,284 | 166,300 | 3,284 |
| 2023-12-11 | 3,279 | 3,295 | 3,269 | 3,295 | 178,000 | 3,295 |
| 2023-12-08 | 3,290 | 3,312 | 3,253 | 3,267 | 161,800 | 3,267 |
| 2023-12-07 | 3,290 | 3,314 | 3,277 | 3,280 | 136,400 | 3,280 |
| 2023-12-06 | 3,261 | 3,327 | 3,261 | 3,320 | 164,500 | 3,320 |
| 2023-12-05 | 3,237 | 3,281 | 3,237 | 3,268 | 137,100 | 3,268 |
| 2023-12-04 | 3,260 | 3,282 | 3,240 | 3,246 | 175,800 | 3,246 |
| 2023-12-01 | 3,248 | 3,264 | 3,239 | 3,258 | 141,900 | 3,258 |
| 2023-11-30 | 3,230 | 3,245 | 3,208 | 3,229 | 168,500 | 3,229 |
| 2023-11-29 | 3,265 | 3,267 | 3,227 | 3,247 | 156,200 | 3,247 |
| 2023-11-28 | 3,242 | 3,270 | 3,232 | 3,265 | 155,800 | 3,265 |
| 2023-11-27 | 3,235 | 3,258 | 3,220 | 3,243 | 163,900 | 3,243 |
| 2023-11-24 | 3,277 | 3,277 | 3,234 | 3,234 | 116,500 | 3,234 |
| 2023-11-22 | 3,270 | 3,286 | 3,249 | 3,256 | 154,000 | 3,256 |
| 2023-11-21 | 3,326 | 3,326 | 3,239 | 3,285 | 285,100 | 3,285 |
| 2023-11-20 | 3,431 | 3,442 | 3,350 | 3,350 | 212,800 | 3,350 |
| 2023-11-17 | 3,368 | 3,430 | 3,361 | 3,430 | 225,700 | 3,430 |
| 2023-11-16 | 3,370 | 3,381 | 3,345 | 3,368 | 197,200 | 3,368 |
| 2023-11-15 | 3,325 | 3,373 | 3,287 | 3,370 | 198,600 | 3,370 |
| 2023-11-14 | 3,348 | 3,355 | 3,313 | 3,315 | 98,100 | 3,315 |
| 2023-11-13 | 3,350 | 3,358 | 3,334 | 3,334 | 87,600 | 3,334 |
| 2023-11-10 | 3,340 | 3,352 | 3,325 | 3,350 | 162,900 | 3,350 |
| 2023-11-09 | 3,335 | 3,335 | 3,278 | 3,318 | 237,900 | 3,318 |
| 2023-11-08 | 3,271 | 3,363 | 3,251 | 3,357 | 422,100 | 3,357 |
| 2023-11-07 | 3,290 | 3,315 | 3,277 | 3,306 | 317,800 | 3,306 |
| 2023-11-06 | 3,290 | 3,316 | 3,272 | 3,282 | 391,300 | 3,282 |
| 2023-11-02 | 3,237 | 3,260 | 3,230 | 3,259 | 296,500 | 3,259 |
| 2023-11-01 | 3,195 | 3,214 | 3,171 | 3,212 | 291,500 | 3,212 |
| 2023-10-31 | 3,105 | 3,188 | 3,102 | 3,183 | 267,200 | 3,183 |
| 2023-10-30 | 3,124 | 3,124 | 3,071 | 3,103 | 1,018,500 | 3,103 |
| 2023-10-27 | 3,141 | 3,155 | 3,128 | 3,140 | 261,200 | 3,140 |
| 2023-10-26 | 3,112 | 3,139 | 3,093 | 3,114 | 162,900 | 3,114 |
| 2023-10-25 | 3,125 | 3,140 | 3,108 | 3,109 | 144,500 | 3,109 |
| 2023-10-24 | 3,120 | 3,130 | 3,064 | 3,120 | 203,800 | 3,120 |
| 2023-10-23 | 3,109 | 3,149 | 3,106 | 3,135 | 184,500 | 3,135 |
| 2023-10-20 | 3,104 | 3,136 | 3,096 | 3,120 | 172,400 | 3,120 |
| 2023-10-19 | 3,070 | 3,132 | 3,070 | 3,113 | 151,900 | 3,113 |
| 2023-10-18 | 3,105 | 3,114 | 3,051 | 3,099 | 147,200 | 3,099 |
| 2023-10-17 | 3,126 | 3,147 | 3,091 | 3,098 | 161,400 | 3,098 |
| 2023-10-16 | 3,132 | 3,152 | 3,104 | 3,116 | 167,600 | 3,116 |
| 2023-10-13 | 3,145 | 3,165 | 3,133 | 3,138 | 185,100 | 3,138 |
| 2023-10-12 | 3,181 | 3,185 | 3,153 | 3,177 | 173,100 | 3,177 |
| 2023-10-11 | 3,198 | 3,201 | 3,181 | 3,181 | 140,800 | 3,181 |
| 2023-10-10 | 3,187 | 3,209 | 3,174 | 3,198 | 228,200 | 3,198 |
| 2023-10-06 | 3,144 | 3,177 | 3,144 | 3,165 | 171,700 | 3,165 |
| 2023-10-05 | 3,100 | 3,159 | 3,099 | 3,146 | 186,500 | 3,146 |
| 2023-10-04 | 3,110 | 3,122 | 3,095 | 3,110 | 208,800 | 3,110 |
| 2023-10-03 | 3,120 | 3,150 | 3,101 | 3,128 | 172,800 | 3,128 |
| 2023-10-02 | 3,127 | 3,145 | 3,107 | 3,109 | 201,200 | 3,109 |
| 2023-09-29 | 3,150 | 3,155 | 3,118 | 3,120 | 180,100 | 3,120 |
| 2023-09-28 | 3,117 | 3,158 | 3,110 | 3,146 | 237,400 | 3,146 |
| 2023-09-27 | 3,167 | 3,206 | 3,148 | 3,202 | 257,000 | 3,202 |
| 2023-09-26 | 3,130 | 3,170 | 3,122 | 3,167 | 165,200 | 3,167 |
| 2023-09-25 | 3,110 | 3,141 | 3,103 | 3,136 | 122,800 | 3,136 |
| 2023-09-22 | 3,103 | 3,118 | 3,100 | 3,106 | 114,900 | 3,106 |
| 2023-09-21 | 3,144 | 3,154 | 3,110 | 3,122 | 180,800 | 3,122 |
| 2023-09-20 | 3,168 | 3,180 | 3,143 | 3,143 | 218,900 | 3,143 |
| 2023-09-19 | 3,185 | 3,196 | 3,148 | 3,166 | 170,000 | 3,166 |
| 2023-09-15 | 3,202 | 3,206 | 3,186 | 3,186 | 244,300 | 3,186 |
| 2023-09-14 | 3,198 | 3,207 | 3,171 | 3,195 | 143,900 | 3,195 |
| 2023-09-13 | 3,205 | 3,212 | 3,197 | 3,198 | 143,500 | 3,198 |
| 2023-09-12 | 3,193 | 3,206 | 3,191 | 3,200 | 94,100 | 3,200 |
| 2023-09-11 | 3,210 | 3,218 | 3,168 | 3,183 | 121,500 | 3,183 |
| 2023-09-08 | 3,190 | 3,218 | 3,169 | 3,181 | 178,900 | 3,181 |
| 2023-09-07 | 3,192 | 3,219 | 3,182 | 3,198 | 204,900 | 3,198 |
| 2023-09-06 | 3,199 | 3,200 | 3,174 | 3,182 | 130,800 | 3,182 |
| 2023-09-05 | 3,184 | 3,199 | 3,171 | 3,183 | 151,500 | 3,183 |
| 2023-09-04 | 3,178 | 3,185 | 3,156 | 3,184 | 142,300 | 3,184 |
| 2023-09-01 | 3,136 | 3,178 | 3,136 | 3,167 | 163,000 | 3,167 |
| 2023-08-31 | 3,159 | 3,174 | 3,142 | 3,145 | 243,600 | 3,145 |
| 2023-08-30 | 3,134 | 3,175 | 3,125 | 3,157 | 274,000 | 3,157 |
| 2023-08-29 | 3,140 | 3,144 | 3,115 | 3,134 | 173,700 | 3,134 |
| 2023-08-28 | 3,109 | 3,130 | 3,103 | 3,118 | 275,700 | 3,118 |
| 2023-08-25 | 3,075 | 3,081 | 3,059 | 3,077 | 139,100 | 3,077 |
| 2023-08-24 | 3,083 | 3,097 | 3,070 | 3,082 | 139,600 | 3,082 |
| 2023-08-23 | 3,065 | 3,083 | 3,063 | 3,083 | 163,300 | 3,083 |
| 2023-08-22 | 3,051 | 3,075 | 3,038 | 3,075 | 162,600 | 3,075 |
| 2023-08-21 | 3,046 | 3,064 | 3,042 | 3,050 | 127,800 | 3,050 |
| 2023-08-18 | 3,057 | 3,064 | 3,028 | 3,041 | 190,400 | 3,041 |
| 2023-08-17 | 3,063 | 3,077 | 3,048 | 3,070 | 275,200 | 3,070 |
| 2023-08-16 | 3,058 | 3,066 | 3,045 | 3,045 | 218,200 | 3,045 |
| 2023-08-15 | 3,101 | 3,103 | 3,066 | 3,070 | 237,700 | 3,070 |
| 2023-08-14 | 3,096 | 3,114 | 3,075 | 3,099 | 229,400 | 3,099 |
| 2023-08-10 | 3,092 | 3,109 | 3,068 | 3,086 | 329,800 | 3,086 |
| 2023-08-09 | 3,080 | 3,090 | 3,029 | 3,082 | 285,400 | 3,082 |
| 2023-08-08 | 3,030 | 3,073 | 3,025 | 3,058 | 408,200 | 3,058 |
| 2023-08-07 | 3,012 | 3,026 | 2,981.5 | 3,019 | 567,900 | 3,019 |
| 2023-08-04 | 3,031 | 3,070 | 3,012 | 3,029 | 663,700 | 3,029 |
| 2023-08-03 | 2,974 | 3,073 | 2,941 | 3,017 | 1,184,000 | 3,017 |
| 2023-08-02 | 3,262 | 3,309 | 3,262 | 3,304 | 389,300 | 3,304 |
| 2023-08-01 | 3,261 | 3,301 | 3,258 | 3,301 | 183,400 | 3,301 |
| 2023-07-31 | 3,366 | 3,366 | 3,278 | 3,285 | 212,500 | 3,285 |
| 2023-07-28 | 3,330 | 3,341 | 3,306 | 3,335 | 190,200 | 3,335 |
| 2023-07-27 | 3,331 | 3,342 | 3,304 | 3,335 | 174,000 | 3,335 |
| 2023-07-26 | 3,342 | 3,345 | 3,275 | 3,336 | 372,300 | 3,336 |
| 2023-07-25 | 3,390 | 3,391 | 3,344 | 3,357 | 168,600 | 3,357 |
| 2023-07-24 | 3,400 | 3,405 | 3,371 | 3,377 | 184,800 | 3,377 |
| 2023-07-21 | 3,315 | 3,370 | 3,315 | 3,365 | 290,100 | 3,365 |
| 2023-07-20 | 3,330 | 3,332 | 3,279 | 3,303 | 175,000 | 3,303 |
| 2023-07-19 | 3,320 | 3,333 | 3,301 | 3,330 | 191,300 | 3,330 |
| 2023-07-18 | 3,277 | 3,314 | 3,277 | 3,293 | 183,000 | 3,293 |
| 2023-07-14 | 3,258 | 3,277 | 3,245 | 3,270 | 140,200 | 3,270 |
| 2023-07-13 | 3,276 | 3,287 | 3,258 | 3,266 | 112,200 | 3,266 |
| 2023-07-12 | 3,250 | 3,273 | 3,242 | 3,263 | 92,000 | 3,263 |
| 2023-07-11 | 3,297 | 3,297 | 3,251 | 3,258 | 96,200 | 3,258 |
| 2023-07-10 | 3,282 | 3,304 | 3,265 | 3,286 | 217,700 | 3,286 |
| 2023-07-07 | 3,271 | 3,291 | 3,260 | 3,276 | 134,700 | 3,276 |
| 2023-07-06 | 3,313 | 3,320 | 3,242 | 3,266 | 220,300 | 3,266 |
| 2023-07-05 | 3,324 | 3,359 | 3,306 | 3,310 | 258,400 | 3,310 |
| 2023-07-04 | 3,277 | 3,291 | 3,260 | 3,279 | 153,100 | 3,279 |
| 2023-07-03 | 3,251 | 3,310 | 3,249 | 3,290 | 262,100 | 3,290 |
| 2023-06-30 | 3,200 | 3,215 | 3,188 | 3,205 | 134,100 | 3,205 |
| 2023-06-29 | 3,236 | 3,236 | 3,203 | 3,212 | 138,200 | 3,212 |
| 2023-06-28 | 3,200 | 3,251 | 3,195 | 3,249 | 203,200 | 3,249 |
| 2023-06-27 | 3,187 | 3,200 | 3,165 | 3,195 | 180,900 | 3,195 |
| 2023-06-26 | 3,175 | 3,190 | 3,146 | 3,188 | 113,500 | 3,188 |
| 2023-06-23 | 3,185 | 3,200 | 3,170 | 3,172 | 141,200 | 3,172 |
| 2023-06-22 | 3,186 | 3,200 | 3,168 | 3,185 | 191,200 | 3,185 |
| 2023-06-21 | 3,185 | 3,226 | 3,183 | 3,205 | 149,800 | 3,205 |
| 2023-06-20 | 3,185 | 3,208 | 3,173 | 3,191 | 202,300 | 3,191 |
| 2023-06-19 | 3,228 | 3,229 | 3,169 | 3,188 | 184,100 | 3,188 |
| 2023-06-16 | 3,200 | 3,229 | 3,191 | 3,210 | 416,600 | 3,210 |
| 2023-06-15 | 3,250 | 3,264 | 3,231 | 3,231 | 149,600 | 3,231 |
| 2023-06-14 | 3,275 | 3,281 | 3,254 | 3,258 | 130,400 | 3,258 |
| 2023-06-13 | 3,274 | 3,286 | 3,264 | 3,271 | 112,100 | 3,271 |
| 2023-06-12 | 3,292 | 3,298 | 3,270 | 3,291 | 156,300 | 3,291 |
| 2023-06-09 | 3,269 | 3,280 | 3,237 | 3,272 | 204,900 | 3,272 |
| 2023-06-08 | 3,241 | 3,256 | 3,227 | 3,235 | 177,100 | 3,235 |
| 2023-06-07 | 3,291 | 3,301 | 3,228 | 3,238 | 323,900 | 3,238 |
| 2023-06-06 | 3,279 | 3,308 | 3,270 | 3,308 | 246,300 | 3,308 |
| 2023-06-05 | 3,300 | 3,301 | 3,254 | 3,275 | 308,900 | 3,275 |
| 2023-06-02 | 3,250 | 3,315 | 3,240 | 3,270 | 365,600 | 3,270 |
| 2023-06-01 | 3,260 | 3,285 | 3,200 | 3,210 | 245,400 | 3,210 |
| 2023-05-31 | 3,250 | 3,270 | 3,225 | 3,270 | 556,400 | 3,270 |
| 2023-05-30 | 3,245 | 3,280 | 3,240 | 3,275 | 372,900 | 3,275 |
| 2023-05-29 | 3,220 | 3,240 | 3,205 | 3,230 | 289,600 | 3,230 |
| 2023-05-26 | 3,215 | 3,230 | 3,195 | 3,205 | 201,800 | 3,205 |
| 2023-05-25 | 3,200 | 3,240 | 3,190 | 3,215 | 147,300 | 3,215 |
| 2023-05-24 | 3,245 | 3,250 | 3,210 | 3,220 | 162,800 | 3,220 |
| 2023-05-23 | 3,255 | 3,265 | 3,225 | 3,250 | 172,400 | 3,250 |
| 2023-05-22 | 3,235 | 3,275 | 3,225 | 3,260 | 167,900 | 3,260 |
| 2023-05-19 | 3,210 | 3,250 | 3,200 | 3,240 | 145,100 | 3,240 |
| 2023-05-18 | 3,290 | 3,290 | 3,210 | 3,215 | 256,700 | 3,215 |
| 2023-05-17 | 3,275 | 3,285 | 3,235 | 3,280 | 179,800 | 3,280 |
| 2023-05-16 | 3,220 | 3,285 | 3,205 | 3,285 | 336,900 | 3,285 |
| 2023-05-15 | 3,230 | 3,235 | 3,195 | 3,215 | 205,100 | 3,215 |
| 2023-05-12 | 3,160 | 3,220 | 3,125 | 3,210 | 414,500 | 3,210 |
| 2023-05-11 | 3,175 | 3,215 | 3,080 | 3,170 | 647,000 | 3,170 |
| 2023-05-10 | 3,030 | 3,035 | 2,985 | 3,010 | 236,700 | 3,010 |
| 2023-05-09 | 3,015 | 3,040 | 3,005 | 3,040 | 202,600 | 3,040 |
| 2023-05-08 | 2,999 | 3,035 | 2,986 | 3,000 | 238,400 | 3,000 |
| 2023-05-02 | 3,035 | 3,035 | 2,974 | 2,999 | 238,700 | 2,999 |
| 2023-05-01 | 3,000 | 3,045 | 2,995 | 3,040 | 286,700 | 3,040 |
| 2023-04-28 | 2,951 | 3,000 | 2,947 | 2,990 | 393,200 | 2,990 |
| 2023-04-27 | 2,930 | 2,930 | 2,900 | 2,918 | 163,600 | 2,918 |
| 2023-04-26 | 2,925 | 2,939 | 2,919 | 2,931 | 182,200 | 2,931 |
| 2023-04-25 | 2,921 | 2,932 | 2,916 | 2,927 | 121,900 | 2,927 |
| 2023-04-24 | 2,921 | 2,933 | 2,906 | 2,915 | 208,300 | 2,915 |
| 2023-04-21 | 2,896 | 2,900 | 2,882 | 2,896 | 125,400 | 2,896 |
| 2023-04-20 | 2,878 | 2,899 | 2,864 | 2,897 | 203,600 | 2,897 |
| 2023-04-19 | 2,864 | 2,878 | 2,861 | 2,878 | 135,100 | 2,878 |
| 2023-04-18 | 2,859 | 2,875 | 2,851 | 2,872 | 232,600 | 2,872 |
| 2023-04-17 | 2,824 | 2,832 | 2,808 | 2,830 | 117,400 | 2,830 |
| 2023-04-14 | 2,804 | 2,826 | 2,795 | 2,820 | 161,900 | 2,820 |
| 2023-04-13 | 2,795 | 2,805 | 2,787 | 2,792 | 135,700 | 2,792 |
| 2023-04-12 | 2,801 | 2,816 | 2,796 | 2,796 | 125,400 | 2,796 |
| 2023-04-11 | 2,810 | 2,821 | 2,796 | 2,801 | 113,600 | 2,801 |
| 2023-04-10 | 2,806 | 2,816 | 2,797 | 2,806 | 130,000 | 2,806 |
| 2023-04-07 | 2,820 | 2,820 | 2,791 | 2,791 | 115,700 | 2,791 |
| 2023-04-06 | 2,800 | 2,817 | 2,793 | 2,816 | 191,000 | 2,816 |
| 2023-04-05 | 2,842 | 2,842 | 2,801 | 2,802 | 134,600 | 2,802 |
| 2023-04-04 | 2,833 | 2,848 | 2,818 | 2,848 | 190,900 | 2,848 |
| 2023-04-03 | 2,820 | 2,839 | 2,813 | 2,838 | 215,200 | 2,838 |
| 2023-03-31 | 2,836 | 2,836 | 2,798 | 2,810 | 164,100 | 2,810 |
| 2023-03-30 | 2,817 | 2,845 | 2,802 | 2,842 | 216,600 | 2,842 |
| 2023-03-29 | 2,793 | 2,866 | 2,782 | 2,865 | 490,600 | 2,865 |
| 2023-03-28 | 2,772 | 2,797 | 2,763 | 2,778 | 235,200 | 2,778 |
| 2023-03-27 | 2,782 | 2,813 | 2,762 | 2,762 | 264,200 | 2,762 |
| 2023-03-24 | 2,732 | 2,761 | 2,731 | 2,757 | 148,700 | 2,757 |
| 2023-03-23 | 2,723 | 2,741 | 2,716 | 2,740 | 134,000 | 2,740 |
| 2023-03-22 | 2,726 | 2,727 | 2,710 | 2,722 | 131,600 | 2,722 |
| 2023-03-20 | 2,728 | 2,728 | 2,700 | 2,701 | 125,700 | 2,701 |
| 2023-03-17 | 2,732 | 2,735 | 2,714 | 2,722 | 239,700 | 2,722 |
| 2023-03-16 | 2,711 | 2,739 | 2,706 | 2,737 | 155,800 | 2,737 |
| 2023-03-15 | 2,734 | 2,749 | 2,726 | 2,737 | 158,100 | 2,737 |
| 2023-03-14 | 2,680 | 2,724 | 2,657 | 2,718 | 337,400 | 2,718 |
| 2023-03-13 | 2,705 | 2,709 | 2,671 | 2,692 | 273,700 | 2,692 |
| 2023-03-10 | 2,756 | 2,766 | 2,734 | 2,739 | 258,400 | 2,739 |
| 2023-03-09 | 2,764 | 2,790 | 2,764 | 2,787 | 129,700 | 2,787 |
| 2023-03-08 | 2,742 | 2,760 | 2,742 | 2,755 | 107,300 | 2,755 |
| 2023-03-07 | 2,733 | 2,758 | 2,733 | 2,742 | 131,000 | 2,742 |
| 2023-03-06 | 2,739 | 2,740 | 2,724 | 2,736 | 135,200 | 2,736 |
| 2023-03-03 | 2,733 | 2,744 | 2,713 | 2,740 | 147,100 | 2,740 |
| 2023-03-02 | 2,707 | 2,725 | 2,705 | 2,718 | 162,300 | 2,718 |
| 2023-03-01 | 2,696 | 2,700 | 2,688 | 2,696 | 116,400 | 2,696 |
| 2023-02-28 | 2,711 | 2,716 | 2,699 | 2,701 | 139,800 | 2,701 |
| 2023-02-27 | 2,695 | 2,711 | 2,689 | 2,711 | 103,600 | 2,711 |
| 2023-02-24 | 2,691 | 2,704 | 2,684 | 2,698 | 122,100 | 2,698 |
| 2023-02-22 | 2,690 | 2,694 | 2,668 | 2,686 | 154,100 | 2,686 |
| 2023-02-21 | 2,691 | 2,697 | 2,686 | 2,693 | 86,400 | 2,693 |
| 2023-02-20 | 2,698 | 2,703 | 2,680 | 2,689 | 133,500 | 2,689 |
| 2023-02-17 | 2,683 | 2,694 | 2,677 | 2,691 | 83,000 | 2,691 |
| 2023-02-16 | 2,698 | 2,700 | 2,681 | 2,685 | 76,400 | 2,685 |
| 2023-02-15 | 2,703 | 2,708 | 2,684 | 2,691 | 66,000 | 2,691 |
| 2023-02-14 | 2,698 | 2,711 | 2,693 | 2,711 | 74,400 | 2,711 |
| 2023-02-13 | 2,690 | 2,694 | 2,675 | 2,683 | 89,900 | 2,683 |
| 2023-02-10 | 2,670 | 2,680 | 2,662 | 2,680 | 171,700 | 2,680 |
| 2023-02-09 | 2,674 | 2,697 | 2,673 | 2,680 | 122,000 | 2,680 |
| 2023-02-08 | 2,690 | 2,694 | 2,675 | 2,684 | 102,300 | 2,684 |
| 2023-02-07 | 2,704 | 2,716 | 2,681 | 2,686 | 130,400 | 2,686 |
| 2023-02-06 | 2,695 | 2,705 | 2,666 | 2,690 | 259,500 | 2,690 |
| 2023-02-03 | 2,706 | 2,717 | 2,693 | 2,702 | 118,100 | 2,702 |
| 2023-02-02 | 2,740 | 2,745 | 2,705 | 2,706 | 85,500 | 2,706 |
| 2023-02-01 | 2,789 | 2,789 | 2,736 | 2,737 | 107,600 | 2,737 |
| 2023-01-31 | 2,746 | 2,769 | 2,746 | 2,768 | 161,200 | 2,768 |
| 2023-01-30 | 2,713 | 2,740 | 2,713 | 2,740 | 105,600 | 2,740 |
| 2023-01-27 | 2,737 | 2,737 | 2,705 | 2,710 | 127,300 | 2,710 |
| 2023-01-26 | 2,738 | 2,753 | 2,732 | 2,732 | 118,200 | 2,732 |
| 2023-01-25 | 2,730 | 2,747 | 2,730 | 2,737 | 87,400 | 2,737 |
| 2023-01-24 | 2,735 | 2,745 | 2,726 | 2,738 | 118,900 | 2,738 |
| 2023-01-23 | 2,720 | 2,727 | 2,707 | 2,717 | 106,700 | 2,717 |
| 2023-01-20 | 2,686 | 2,734 | 2,683 | 2,708 | 124,600 | 2,708 |
| 2023-01-19 | 2,687 | 2,697 | 2,677 | 2,682 | 92,600 | 2,682 |
| 2023-01-18 | 2,664 | 2,715 | 2,664 | 2,695 | 151,000 | 2,695 |
| 2023-01-17 | 2,670 | 2,679 | 2,657 | 2,664 | 110,500 | 2,664 |
| 2023-01-16 | 2,650 | 2,686 | 2,650 | 2,673 | 157,200 | 2,673 |
| 2023-01-13 | 2,646 | 2,678 | 2,646 | 2,654 | 179,200 | 2,654 |
| 2023-01-12 | 2,661 | 2,679 | 2,646 | 2,662 | 186,300 | 2,662 |
| 2023-01-11 | 2,648 | 2,662 | 2,642 | 2,642 | 183,500 | 2,642 |
| 2023-01-10 | 2,678 | 2,692 | 2,634 | 2,639 | 219,800 | 2,639 |
| 2023-01-06 | 2,677 | 2,684 | 2,658 | 2,671 | 228,100 | 2,671 |
| 2023-01-05 | 2,694 | 2,699 | 2,666 | 2,692 | 203,700 | 2,692 |
| 2023-01-04 | 2,742 | 2,743 | 2,688 | 2,710 | 308,900 | 2,710 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
