2929 (株)ファーマフーズ 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 | 1,000 | 1,008 | 993 | 1,002 | 245,200 | 1,002 |
| 2023-12-28 | 1,004 | 1,013 | 993 | 1,007 | 243,300 | 1,007 |
| 2023-12-27 | 964 | 1,010 | 963 | 1,007 | 543,600 | 1,007 |
| 2023-12-26 | 989 | 1,003 | 968 | 970 | 468,700 | 970 |
| 2023-12-25 | 999 | 1,013 | 986 | 992 | 407,400 | 992 |
| 2023-12-22 | 1,003 | 1,014 | 985 | 985 | 568,500 | 985 |
| 2023-12-21 | 1,015 | 1,019 | 1,003 | 1,004 | 349,800 | 1,004 |
| 2023-12-20 | 1,038 | 1,069 | 1,028 | 1,028 | 403,400 | 1,028 |
| 2023-12-19 | 1,013 | 1,043 | 1,006 | 1,034 | 424,900 | 1,034 |
| 2023-12-18 | 1,024 | 1,035 | 1,007 | 1,008 | 374,600 | 1,008 |
| 2023-12-15 | 1,068 | 1,068 | 1,023 | 1,036 | 449,500 | 1,036 |
| 2023-12-14 | 1,115 | 1,115 | 1,020 | 1,038 | 769,600 | 1,038 |
| 2023-12-13 | 1,079 | 1,122 | 1,045 | 1,109 | 680,500 | 1,109 |
| 2023-12-12 | 1,239 | 1,243 | 1,066 | 1,079 | 1,352,900 | 1,079 |
| 2023-12-11 | 1,193 | 1,250 | 1,193 | 1,227 | 451,200 | 1,227 |
| 2023-12-08 | 1,200 | 1,215 | 1,183 | 1,185 | 327,000 | 1,185 |
| 2023-12-07 | 1,231 | 1,237 | 1,212 | 1,222 | 310,600 | 1,222 |
| 2023-12-06 | 1,236 | 1,250 | 1,223 | 1,250 | 317,300 | 1,250 |
| 2023-12-05 | 1,280 | 1,283 | 1,236 | 1,236 | 365,000 | 1,236 |
| 2023-12-04 | 1,241 | 1,274 | 1,228 | 1,270 | 344,100 | 1,270 |
| 2023-12-01 | 1,273 | 1,285 | 1,240 | 1,241 | 384,600 | 1,241 |
| 2023-11-30 | 1,270 | 1,289 | 1,266 | 1,283 | 234,900 | 1,283 |
| 2023-11-29 | 1,302 | 1,324 | 1,271 | 1,275 | 383,700 | 1,275 |
| 2023-11-28 | 1,300 | 1,308 | 1,291 | 1,291 | 235,700 | 1,291 |
| 2023-11-27 | 1,337 | 1,360 | 1,304 | 1,308 | 268,200 | 1,308 |
| 2023-11-24 | 1,346 | 1,348 | 1,318 | 1,320 | 172,400 | 1,320 |
| 2023-11-22 | 1,371 | 1,371 | 1,327 | 1,328 | 244,300 | 1,328 |
| 2023-11-21 | 1,409 | 1,413 | 1,366 | 1,373 | 272,600 | 1,373 |
| 2023-11-20 | 1,367 | 1,423 | 1,362 | 1,409 | 386,500 | 1,409 |
| 2023-11-17 | 1,350 | 1,364 | 1,331 | 1,363 | 241,500 | 1,363 |
| 2023-11-16 | 1,341 | 1,392 | 1,341 | 1,366 | 192,900 | 1,366 |
| 2023-11-15 | 1,365 | 1,393 | 1,347 | 1,361 | 244,000 | 1,361 |
| 2023-11-14 | 1,358 | 1,387 | 1,345 | 1,347 | 234,200 | 1,347 |
| 2023-11-13 | 1,365 | 1,386 | 1,344 | 1,348 | 162,100 | 1,348 |
| 2023-11-10 | 1,347 | 1,365 | 1,334 | 1,357 | 151,300 | 1,357 |
| 2023-11-09 | 1,347 | 1,371 | 1,334 | 1,365 | 165,500 | 1,365 |
| 2023-11-08 | 1,377 | 1,385 | 1,338 | 1,360 | 239,000 | 1,360 |
| 2023-11-07 | 1,357 | 1,363 | 1,333 | 1,347 | 224,400 | 1,347 |
| 2023-11-06 | 1,395 | 1,399 | 1,375 | 1,377 | 164,400 | 1,377 |
| 2023-11-02 | 1,329 | 1,378 | 1,329 | 1,372 | 250,900 | 1,372 |
| 2023-11-01 | 1,335 | 1,335 | 1,301 | 1,319 | 163,300 | 1,319 |
| 2023-10-31 | 1,313 | 1,342 | 1,297 | 1,322 | 175,500 | 1,322 |
| 2023-10-30 | 1,317 | 1,337 | 1,310 | 1,313 | 138,800 | 1,313 |
| 2023-10-27 | 1,302 | 1,326 | 1,285 | 1,324 | 167,000 | 1,324 |
| 2023-10-26 | 1,290 | 1,336 | 1,288 | 1,302 | 182,900 | 1,302 |
| 2023-10-25 | 1,335 | 1,348 | 1,312 | 1,313 | 151,600 | 1,313 |
| 2023-10-24 | 1,343 | 1,348 | 1,278 | 1,311 | 299,400 | 1,311 |
| 2023-10-23 | 1,400 | 1,420 | 1,349 | 1,349 | 270,000 | 1,349 |
| 2023-10-20 | 1,387 | 1,415 | 1,384 | 1,400 | 159,700 | 1,400 |
| 2023-10-19 | 1,403 | 1,413 | 1,390 | 1,400 | 211,400 | 1,400 |
| 2023-10-18 | 1,429 | 1,436 | 1,400 | 1,433 | 155,700 | 1,433 |
| 2023-10-17 | 1,428 | 1,443 | 1,413 | 1,422 | 201,300 | 1,422 |
| 2023-10-16 | 1,397 | 1,415 | 1,381 | 1,400 | 187,100 | 1,400 |
| 2023-10-13 | 1,401 | 1,408 | 1,397 | 1,400 | 235,700 | 1,400 |
| 2023-10-12 | 1,432 | 1,432 | 1,400 | 1,418 | 218,300 | 1,418 |
| 2023-10-11 | 1,418 | 1,459 | 1,416 | 1,424 | 160,800 | 1,424 |
| 2023-10-10 | 1,465 | 1,469 | 1,418 | 1,427 | 222,600 | 1,427 |
| 2023-10-06 | 1,447 | 1,463 | 1,436 | 1,452 | 146,400 | 1,452 |
| 2023-10-05 | 1,411 | 1,439 | 1,400 | 1,438 | 198,600 | 1,438 |
| 2023-10-04 | 1,392 | 1,421 | 1,388 | 1,395 | 378,400 | 1,395 |
| 2023-10-03 | 1,465 | 1,470 | 1,420 | 1,427 | 294,900 | 1,427 |
| 2023-10-02 | 1,519 | 1,541 | 1,474 | 1,477 | 314,500 | 1,477 |
| 2023-09-29 | 1,550 | 1,560 | 1,520 | 1,523 | 230,600 | 1,523 |
| 2023-09-28 | 1,583 | 1,590 | 1,546 | 1,551 | 185,900 | 1,551 |
| 2023-09-27 | 1,544 | 1,586 | 1,544 | 1,582 | 206,900 | 1,582 |
| 2023-09-26 | 1,570 | 1,577 | 1,539 | 1,555 | 183,000 | 1,555 |
| 2023-09-25 | 1,528 | 1,575 | 1,525 | 1,569 | 236,800 | 1,569 |
| 2023-09-22 | 1,509 | 1,537 | 1,487 | 1,527 | 225,500 | 1,527 |
| 2023-09-21 | 1,544 | 1,554 | 1,510 | 1,520 | 226,300 | 1,520 |
| 2023-09-20 | 1,542 | 1,593 | 1,542 | 1,557 | 268,500 | 1,557 |
| 2023-09-19 | 1,561 | 1,561 | 1,530 | 1,555 | 251,600 | 1,555 |
| 2023-09-15 | 1,522 | 1,573 | 1,514 | 1,562 | 468,700 | 1,562 |
| 2023-09-14 | 1,557 | 1,557 | 1,486 | 1,504 | 437,800 | 1,504 |
| 2023-09-13 | 1,567 | 1,574 | 1,501 | 1,557 | 581,800 | 1,557 |
| 2023-09-12 | 1,399 | 1,568 | 1,390 | 1,567 | 1,362,200 | 1,567 |
| 2023-09-11 | 1,571 | 1,594 | 1,537 | 1,545 | 567,800 | 1,545 |
| 2023-09-08 | 1,529 | 1,561 | 1,528 | 1,551 | 268,800 | 1,551 |
| 2023-09-07 | 1,577 | 1,581 | 1,532 | 1,540 | 477,800 | 1,540 |
| 2023-09-06 | 1,607 | 1,614 | 1,583 | 1,587 | 265,200 | 1,587 |
| 2023-09-05 | 1,629 | 1,639 | 1,596 | 1,610 | 382,700 | 1,610 |
| 2023-09-04 | 1,660 | 1,663 | 1,631 | 1,639 | 205,700 | 1,639 |
| 2023-09-01 | 1,641 | 1,658 | 1,623 | 1,656 | 203,300 | 1,656 |
| 2023-08-31 | 1,700 | 1,716 | 1,643 | 1,645 | 340,100 | 1,645 |
| 2023-08-30 | 1,720 | 1,724 | 1,682 | 1,687 | 264,300 | 1,687 |
| 2023-08-29 | 1,689 | 1,722 | 1,671 | 1,710 | 344,800 | 1,710 |
| 2023-08-28 | 1,622 | 1,682 | 1,614 | 1,681 | 396,600 | 1,681 |
| 2023-08-25 | 1,583 | 1,623 | 1,563 | 1,613 | 263,200 | 1,613 |
| 2023-08-24 | 1,629 | 1,630 | 1,581 | 1,581 | 392,600 | 1,581 |
| 2023-08-23 | 1,639 | 1,646 | 1,625 | 1,629 | 176,200 | 1,629 |
| 2023-08-22 | 1,624 | 1,662 | 1,624 | 1,650 | 200,900 | 1,650 |
| 2023-08-21 | 1,601 | 1,640 | 1,601 | 1,624 | 164,400 | 1,624 |
| 2023-08-18 | 1,614 | 1,627 | 1,592 | 1,613 | 224,500 | 1,613 |
| 2023-08-17 | 1,653 | 1,653 | 1,586 | 1,628 | 472,500 | 1,628 |
| 2023-08-16 | 1,682 | 1,699 | 1,675 | 1,679 | 228,300 | 1,679 |
| 2023-08-15 | 1,676 | 1,708 | 1,670 | 1,698 | 337,100 | 1,698 |
| 2023-08-14 | 1,708 | 1,711 | 1,666 | 1,682 | 439,900 | 1,682 |
| 2023-08-10 | 1,746 | 1,784 | 1,704 | 1,728 | 704,900 | 1,728 |
| 2023-08-09 | 1,697 | 1,755 | 1,690 | 1,747 | 486,900 | 1,747 |
| 2023-08-08 | 1,701 | 1,716 | 1,689 | 1,708 | 247,700 | 1,708 |
| 2023-08-07 | 1,673 | 1,711 | 1,658 | 1,711 | 276,400 | 1,711 |
| 2023-08-04 | 1,674 | 1,692 | 1,665 | 1,690 | 227,300 | 1,690 |
| 2023-08-03 | 1,648 | 1,688 | 1,638 | 1,674 | 377,100 | 1,674 |
| 2023-08-02 | 1,670 | 1,686 | 1,655 | 1,671 | 332,600 | 1,671 |
| 2023-08-01 | 1,675 | 1,684 | 1,632 | 1,682 | 519,200 | 1,682 |
| 2023-07-31 | 1,668 | 1,696 | 1,650 | 1,676 | 642,900 | 1,676 |
| 2023-07-28 | 1,661 | 1,673 | 1,635 | 1,664 | 582,600 | 1,664 |
| 2023-07-27 | 1,650 | 1,689 | 1,640 | 1,684 | 754,200 | 1,684 |
| 2023-07-26 | 1,620 | 1,670 | 1,616 | 1,666 | 848,900 | 1,666 |
| 2023-07-25 | 1,575 | 1,622 | 1,563 | 1,622 | 729,400 | 1,622 |
| 2023-07-24 | 1,632 | 1,636 | 1,588 | 1,592 | 1,535,600 | 1,592 |
| 2023-07-21 | 1,603 | 1,632 | 1,575 | 1,631 | 1,310,800 | 1,631 |
| 2023-07-20 | 1,659 | 1,697 | 1,611 | 1,623 | 2,533,500 | 1,623 |
| 2023-07-19 | 1,950 | 1,954 | 1,606 | 1,658 | 8,502,000 | 1,658 |
| 2023-07-18 | 1,815 | 1,829 | 1,787 | 1,815 | 306,000 | 1,815 |
| 2023-07-14 | 1,847 | 1,855 | 1,802 | 1,813 | 244,700 | 1,813 |
| 2023-07-13 | 1,811 | 1,838 | 1,783 | 1,827 | 353,800 | 1,827 |
| 2023-07-12 | 1,833 | 1,838 | 1,814 | 1,815 | 315,000 | 1,815 |
| 2023-07-11 | 1,900 | 1,918 | 1,827 | 1,827 | 544,400 | 1,827 |
| 2023-07-10 | 1,910 | 1,942 | 1,885 | 1,898 | 404,400 | 1,898 |
| 2023-07-07 | 1,902 | 1,961 | 1,902 | 1,928 | 404,800 | 1,928 |
| 2023-07-06 | 1,956 | 1,957 | 1,901 | 1,911 | 453,800 | 1,911 |
| 2023-07-05 | 2,027 | 2,029 | 1,947 | 1,956 | 557,700 | 1,956 |
| 2023-07-04 | 2,018 | 2,046 | 1,946 | 2,025 | 752,200 | 2,025 |
| 2023-07-03 | 2,100 | 2,106 | 2,020 | 2,028 | 462,100 | 2,028 |
| 2023-06-30 | 2,051 | 2,094 | 2,039 | 2,076 | 375,100 | 2,076 |
| 2023-06-29 | 2,137 | 2,156 | 2,081 | 2,099 | 362,600 | 2,099 |
| 2023-06-28 | 2,061 | 2,114 | 2,028 | 2,103 | 589,300 | 2,103 |
| 2023-06-27 | 2,168 | 2,199 | 2,038 | 2,052 | 890,300 | 2,052 |
| 2023-06-26 | 2,150 | 2,251 | 2,138 | 2,212 | 886,400 | 2,212 |
| 2023-06-23 | 2,320 | 2,336 | 2,114 | 2,191 | 1,804,600 | 2,191 |
| 2023-06-22 | 2,100 | 2,344 | 2,092 | 2,324 | 2,906,800 | 2,324 |
| 2023-06-21 | 2,039 | 2,130 | 2,017 | 2,104 | 837,100 | 2,104 |
| 2023-06-20 | 1,981 | 2,054 | 1,938 | 2,051 | 773,300 | 2,051 |
| 2023-06-19 | 1,951 | 2,025 | 1,936 | 1,999 | 1,018,000 | 1,999 |
| 2023-06-16 | 1,859 | 1,970 | 1,859 | 1,927 | 974,400 | 1,927 |
| 2023-06-15 | 1,850 | 1,897 | 1,831 | 1,858 | 451,100 | 1,858 |
| 2023-06-14 | 1,880 | 1,880 | 1,816 | 1,855 | 552,100 | 1,855 |
| 2023-06-13 | 1,855 | 1,918 | 1,853 | 1,862 | 668,500 | 1,862 |
| 2023-06-12 | 1,878 | 1,904 | 1,840 | 1,871 | 673,700 | 1,871 |
| 2023-06-09 | 1,948 | 1,962 | 1,851 | 1,864 | 1,155,900 | 1,864 |
| 2023-06-08 | 2,132 | 2,147 | 1,888 | 1,924 | 3,026,800 | 1,924 |
| 2023-06-07 | 2,150 | 2,252 | 2,135 | 2,164 | 4,711,900 | 2,164 |
| 2023-06-06 | 1,927 | 2,188 | 1,845 | 2,126 | 7,847,500 | 2,126 |
| 2023-06-05 | 1,824 | 1,840 | 1,779 | 1,801 | 573,400 | 1,801 |
| 2023-06-02 | 1,740 | 1,788 | 1,732 | 1,784 | 252,200 | 1,784 |
| 2023-06-01 | 1,787 | 1,789 | 1,739 | 1,740 | 327,000 | 1,740 |
| 2023-05-31 | 1,780 | 1,813 | 1,769 | 1,789 | 221,000 | 1,789 |
| 2023-05-30 | 1,802 | 1,822 | 1,782 | 1,797 | 201,200 | 1,797 |
| 2023-05-29 | 1,767 | 1,826 | 1,749 | 1,811 | 326,300 | 1,811 |
| 2023-05-26 | 1,807 | 1,807 | 1,731 | 1,736 | 364,500 | 1,736 |
| 2023-05-25 | 1,819 | 1,839 | 1,791 | 1,798 | 230,200 | 1,798 |
| 2023-05-24 | 1,795 | 1,847 | 1,777 | 1,827 | 208,900 | 1,827 |
| 2023-05-23 | 1,831 | 1,853 | 1,808 | 1,810 | 299,500 | 1,810 |
| 2023-05-22 | 1,807 | 1,858 | 1,800 | 1,827 | 295,900 | 1,827 |
| 2023-05-19 | 1,785 | 1,813 | 1,776 | 1,797 | 223,900 | 1,797 |
| 2023-05-18 | 1,808 | 1,808 | 1,773 | 1,781 | 213,500 | 1,781 |
| 2023-05-17 | 1,802 | 1,817 | 1,767 | 1,771 | 244,300 | 1,771 |
| 2023-05-16 | 1,820 | 1,824 | 1,792 | 1,824 | 227,300 | 1,824 |
| 2023-05-15 | 1,755 | 1,818 | 1,741 | 1,818 | 388,500 | 1,818 |
| 2023-05-12 | 1,731 | 1,760 | 1,724 | 1,740 | 188,400 | 1,740 |
| 2023-05-11 | 1,751 | 1,785 | 1,737 | 1,749 | 263,900 | 1,749 |
| 2023-05-10 | 1,850 | 1,850 | 1,761 | 1,763 | 414,600 | 1,763 |
| 2023-05-09 | 1,751 | 1,836 | 1,751 | 1,836 | 637,200 | 1,836 |
| 2023-05-08 | 1,667 | 1,764 | 1,667 | 1,746 | 449,400 | 1,746 |
| 2023-05-02 | 1,706 | 1,712 | 1,666 | 1,667 | 270,500 | 1,667 |
| 2023-05-01 | 1,769 | 1,785 | 1,688 | 1,694 | 343,400 | 1,694 |
| 2023-04-28 | 1,727 | 1,767 | 1,716 | 1,754 | 465,000 | 1,754 |
| 2023-04-27 | 1,700 | 1,745 | 1,696 | 1,719 | 481,600 | 1,719 |
| 2023-04-26 | 1,678 | 1,734 | 1,666 | 1,719 | 374,900 | 1,719 |
| 2023-04-25 | 1,700 | 1,706 | 1,658 | 1,683 | 279,600 | 1,683 |
| 2023-04-24 | 1,685 | 1,718 | 1,680 | 1,680 | 271,500 | 1,680 |
| 2023-04-21 | 1,665 | 1,688 | 1,648 | 1,681 | 254,600 | 1,681 |
| 2023-04-20 | 1,698 | 1,731 | 1,673 | 1,678 | 428,600 | 1,678 |
| 2023-04-19 | 1,741 | 1,768 | 1,703 | 1,713 | 551,900 | 1,713 |
| 2023-04-18 | 1,639 | 1,769 | 1,638 | 1,756 | 849,600 | 1,756 |
| 2023-04-17 | 1,590 | 1,646 | 1,587 | 1,643 | 564,800 | 1,643 |
| 2023-04-14 | 1,565 | 1,616 | 1,565 | 1,590 | 541,100 | 1,590 |
| 2023-04-13 | 1,508 | 1,559 | 1,505 | 1,549 | 286,300 | 1,549 |
| 2023-04-12 | 1,546 | 1,563 | 1,523 | 1,530 | 348,500 | 1,530 |
| 2023-04-11 | 1,544 | 1,559 | 1,522 | 1,537 | 395,300 | 1,537 |
| 2023-04-10 | 1,471 | 1,524 | 1,470 | 1,523 | 548,600 | 1,523 |
| 2023-04-07 | 1,432 | 1,480 | 1,432 | 1,449 | 496,900 | 1,449 |
| 2023-04-06 | 1,367 | 1,410 | 1,361 | 1,410 | 220,000 | 1,410 |
| 2023-04-05 | 1,396 | 1,399 | 1,364 | 1,374 | 163,100 | 1,374 |
| 2023-04-04 | 1,410 | 1,422 | 1,388 | 1,404 | 144,700 | 1,404 |
| 2023-04-03 | 1,446 | 1,458 | 1,403 | 1,407 | 200,700 | 1,407 |
| 2023-03-31 | 1,395 | 1,423 | 1,386 | 1,416 | 177,700 | 1,416 |
| 2023-03-30 | 1,422 | 1,428 | 1,374 | 1,387 | 177,700 | 1,387 |
| 2023-03-29 | 1,406 | 1,415 | 1,389 | 1,413 | 149,300 | 1,413 |
| 2023-03-28 | 1,416 | 1,418 | 1,386 | 1,400 | 118,700 | 1,400 |
| 2023-03-27 | 1,431 | 1,452 | 1,409 | 1,410 | 261,100 | 1,410 |
| 2023-03-24 | 1,425 | 1,433 | 1,408 | 1,431 | 127,300 | 1,431 |
| 2023-03-23 | 1,436 | 1,462 | 1,414 | 1,425 | 210,100 | 1,425 |
| 2023-03-22 | 1,413 | 1,473 | 1,413 | 1,456 | 332,700 | 1,456 |
| 2023-03-20 | 1,397 | 1,410 | 1,361 | 1,378 | 190,100 | 1,378 |
| 2023-03-17 | 1,364 | 1,397 | 1,352 | 1,397 | 263,800 | 1,397 |
| 2023-03-16 | 1,370 | 1,393 | 1,337 | 1,337 | 372,500 | 1,337 |
| 2023-03-15 | 1,416 | 1,420 | 1,385 | 1,412 | 195,200 | 1,412 |
| 2023-03-14 | 1,405 | 1,412 | 1,364 | 1,393 | 354,600 | 1,393 |
| 2023-03-13 | 1,422 | 1,445 | 1,414 | 1,426 | 316,100 | 1,426 |
| 2023-03-10 | 1,500 | 1,540 | 1,443 | 1,443 | 762,300 | 1,443 |
| 2023-03-09 | 1,421 | 1,523 | 1,405 | 1,522 | 1,360,000 | 1,522 |
| 2023-03-08 | 1,544 | 1,547 | 1,420 | 1,420 | 2,001,500 | 1,420 |
| 2023-03-07 | 1,568 | 1,599 | 1,568 | 1,584 | 412,900 | 1,584 |
| 2023-03-06 | 1,539 | 1,594 | 1,532 | 1,574 | 458,600 | 1,574 |
| 2023-03-03 | 1,473 | 1,528 | 1,470 | 1,523 | 327,500 | 1,523 |
| 2023-03-02 | 1,484 | 1,484 | 1,446 | 1,462 | 231,800 | 1,462 |
| 2023-03-01 | 1,548 | 1,549 | 1,471 | 1,496 | 368,700 | 1,496 |
| 2023-02-28 | 1,549 | 1,569 | 1,537 | 1,563 | 320,300 | 1,563 |
| 2023-02-27 | 1,525 | 1,559 | 1,518 | 1,557 | 241,000 | 1,557 |
| 2023-02-24 | 1,501 | 1,525 | 1,472 | 1,525 | 279,800 | 1,525 |
| 2023-02-22 | 1,516 | 1,545 | 1,502 | 1,513 | 252,000 | 1,513 |
| 2023-02-21 | 1,492 | 1,584 | 1,492 | 1,541 | 612,300 | 1,541 |
| 2023-02-20 | 1,463 | 1,535 | 1,442 | 1,513 | 450,300 | 1,513 |
| 2023-02-17 | 1,443 | 1,474 | 1,435 | 1,455 | 170,500 | 1,455 |
| 2023-02-16 | 1,429 | 1,463 | 1,419 | 1,463 | 249,300 | 1,463 |
| 2023-02-15 | 1,412 | 1,420 | 1,392 | 1,420 | 145,700 | 1,420 |
| 2023-02-14 | 1,395 | 1,412 | 1,381 | 1,403 | 171,800 | 1,403 |
| 2023-02-13 | 1,387 | 1,393 | 1,361 | 1,379 | 230,600 | 1,379 |
| 2023-02-10 | 1,407 | 1,434 | 1,365 | 1,406 | 447,000 | 1,406 |
| 2023-02-09 | 1,356 | 1,468 | 1,347 | 1,447 | 746,900 | 1,447 |
| 2023-02-08 | 1,358 | 1,368 | 1,335 | 1,365 | 170,400 | 1,365 |
| 2023-02-07 | 1,338 | 1,362 | 1,333 | 1,358 | 200,900 | 1,358 |
| 2023-02-06 | 1,338 | 1,344 | 1,324 | 1,335 | 115,200 | 1,335 |
| 2023-02-03 | 1,334 | 1,347 | 1,328 | 1,336 | 126,700 | 1,336 |
| 2023-02-02 | 1,345 | 1,357 | 1,332 | 1,334 | 150,500 | 1,334 |
| 2023-02-01 | 1,335 | 1,358 | 1,327 | 1,349 | 163,400 | 1,349 |
| 2023-01-31 | 1,347 | 1,349 | 1,307 | 1,324 | 208,500 | 1,324 |
| 2023-01-30 | 1,340 | 1,383 | 1,340 | 1,350 | 198,300 | 1,350 |
| 2023-01-27 | 1,312 | 1,345 | 1,309 | 1,333 | 184,300 | 1,333 |
| 2023-01-26 | 1,319 | 1,331 | 1,302 | 1,319 | 126,600 | 1,319 |
| 2023-01-25 | 1,328 | 1,339 | 1,316 | 1,321 | 116,700 | 1,321 |
| 2023-01-24 | 1,345 | 1,354 | 1,321 | 1,330 | 159,200 | 1,330 |
| 2023-01-23 | 1,334 | 1,340 | 1,308 | 1,323 | 134,600 | 1,323 |
| 2023-01-20 | 1,303 | 1,331 | 1,285 | 1,319 | 277,700 | 1,319 |
| 2023-01-19 | 1,255 | 1,298 | 1,244 | 1,295 | 198,800 | 1,295 |
| 2023-01-18 | 1,229 | 1,262 | 1,226 | 1,262 | 292,900 | 1,262 |
| 2023-01-17 | 1,272 | 1,276 | 1,232 | 1,232 | 279,400 | 1,232 |
| 2023-01-16 | 1,226 | 1,304 | 1,226 | 1,271 | 362,900 | 1,271 |
| 2023-01-13 | 1,240 | 1,263 | 1,229 | 1,240 | 210,300 | 1,240 |
| 2023-01-12 | 1,251 | 1,256 | 1,218 | 1,234 | 250,500 | 1,234 |
| 2023-01-11 | 1,250 | 1,271 | 1,243 | 1,249 | 230,800 | 1,249 |
| 2023-01-10 | 1,250 | 1,257 | 1,231 | 1,239 | 191,000 | 1,239 |
| 2023-01-06 | 1,238 | 1,265 | 1,234 | 1,237 | 270,100 | 1,237 |
| 2023-01-05 | 1,283 | 1,283 | 1,252 | 1,258 | 166,800 | 1,258 |
| 2023-01-04 | 1,315 | 1,324 | 1,264 | 1,264 | 305,500 | 1,264 |
分割・併合履歴 ： [2015-01-28]1株→2株 [2013-07-29]1株→200株
