2932 (株)STIフードホールディングス 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 | 4,405 | 4,500 | 4,400 | 4,465 | 17,300 | 1,488.33 |
| 2023-12-28 | 4,395 | 4,490 | 4,375 | 4,440 | 27,800 | 1,480 |
| 2023-12-27 | 4,625 | 4,625 | 4,465 | 4,570 | 27,900 | 1,523.33 |
| 2023-12-26 | 4,515 | 4,620 | 4,510 | 4,605 | 17,700 | 1,535 |
| 2023-12-25 | 4,520 | 4,520 | 4,450 | 4,515 | 16,000 | 1,505 |
| 2023-12-22 | 4,520 | 4,535 | 4,390 | 4,450 | 28,900 | 1,483.33 |
| 2023-12-21 | 4,485 | 4,540 | 4,460 | 4,520 | 10,900 | 1,506.67 |
| 2023-12-20 | 4,550 | 4,600 | 4,510 | 4,525 | 13,900 | 1,508.33 |
| 2023-12-19 | 4,385 | 4,570 | 4,385 | 4,550 | 22,600 | 1,516.67 |
| 2023-12-18 | 4,335 | 4,355 | 4,265 | 4,355 | 16,900 | 1,451.67 |
| 2023-12-15 | 4,355 | 4,380 | 4,320 | 4,350 | 15,000 | 1,450 |
| 2023-12-14 | 4,445 | 4,450 | 4,355 | 4,375 | 13,700 | 1,458.33 |
| 2023-12-13 | 4,540 | 4,585 | 4,425 | 4,435 | 17,900 | 1,478.33 |
| 2023-12-12 | 4,560 | 4,610 | 4,505 | 4,525 | 14,800 | 1,508.33 |
| 2023-12-11 | 4,595 | 4,645 | 4,515 | 4,540 | 16,000 | 1,513.33 |
| 2023-12-08 | 4,665 | 4,665 | 4,515 | 4,590 | 31,500 | 1,530 |
| 2023-12-07 | 4,790 | 4,795 | 4,665 | 4,700 | 15,600 | 1,566.67 |
| 2023-12-06 | 4,795 | 4,905 | 4,775 | 4,790 | 21,400 | 1,596.67 |
| 2023-12-05 | 4,815 | 4,825 | 4,730 | 4,795 | 16,400 | 1,598.33 |
| 2023-12-04 | 4,790 | 4,860 | 4,745 | 4,815 | 18,700 | 1,605 |
| 2023-12-01 | 4,735 | 4,810 | 4,660 | 4,740 | 23,300 | 1,580 |
| 2023-11-30 | 4,650 | 4,760 | 4,590 | 4,735 | 16,900 | 1,578.33 |
| 2023-11-29 | 4,635 | 4,685 | 4,560 | 4,665 | 17,100 | 1,555 |
| 2023-11-28 | 4,645 | 4,730 | 4,590 | 4,665 | 17,500 | 1,555 |
| 2023-11-27 | 4,490 | 4,640 | 4,490 | 4,605 | 32,200 | 1,535 |
| 2023-11-24 | 4,435 | 4,495 | 4,380 | 4,435 | 15,300 | 1,478.33 |
| 2023-11-22 | 4,400 | 4,430 | 4,385 | 4,420 | 4,500 | 1,473.33 |
| 2023-11-21 | 4,365 | 4,460 | 4,365 | 4,460 | 13,300 | 1,486.67 |
| 2023-11-20 | 4,495 | 4,495 | 4,355 | 4,360 | 15,700 | 1,453.33 |
| 2023-11-17 | 4,420 | 4,470 | 4,400 | 4,455 | 13,400 | 1,485 |
| 2023-11-16 | 4,385 | 4,420 | 4,350 | 4,420 | 11,400 | 1,473.33 |
| 2023-11-15 | 4,290 | 4,430 | 4,255 | 4,365 | 26,800 | 1,455 |
| 2023-11-14 | 4,220 | 4,240 | 4,165 | 4,220 | 16,700 | 1,406.67 |
| 2023-11-13 | 4,180 | 4,225 | 4,130 | 4,220 | 11,300 | 1,406.67 |
| 2023-11-10 | 4,200 | 4,200 | 4,100 | 4,120 | 23,600 | 1,373.33 |
| 2023-11-09 | 4,130 | 4,230 | 4,095 | 4,210 | 18,600 | 1,403.33 |
| 2023-11-08 | 4,370 | 4,370 | 4,065 | 4,115 | 66,500 | 1,371.67 |
| 2023-11-07 | 4,445 | 4,470 | 4,325 | 4,410 | 50,900 | 1,470 |
| 2023-11-06 | 4,570 | 4,780 | 4,455 | 4,480 | 186,500 | 1,493.33 |
| 2023-11-02 | 4,280 | 4,360 | 4,110 | 4,220 | 58,800 | 1,406.67 |
| 2023-11-01 | 4,080 | 4,240 | 4,080 | 4,240 | 24,800 | 1,413.33 |
| 2023-10-31 | 4,100 | 4,110 | 3,955 | 4,025 | 38,200 | 1,341.67 |
| 2023-10-30 | 4,170 | 4,200 | 4,130 | 4,150 | 11,600 | 1,383.33 |
| 2023-10-27 | 4,115 | 4,155 | 4,080 | 4,155 | 6,700 | 1,385 |
| 2023-10-26 | 4,160 | 4,160 | 4,085 | 4,115 | 11,300 | 1,371.67 |
| 2023-10-25 | 4,100 | 4,210 | 4,080 | 4,165 | 18,300 | 1,388.33 |
| 2023-10-24 | 4,105 | 4,105 | 3,925 | 4,065 | 19,500 | 1,355 |
| 2023-10-23 | 4,195 | 4,200 | 4,110 | 4,130 | 8,600 | 1,376.67 |
| 2023-10-20 | 4,185 | 4,255 | 4,120 | 4,195 | 16,000 | 1,398.33 |
| 2023-10-19 | 4,300 | 4,335 | 4,210 | 4,250 | 14,400 | 1,416.67 |
| 2023-10-18 | 4,420 | 4,420 | 4,285 | 4,390 | 13,000 | 1,463.33 |
| 2023-10-17 | 4,370 | 4,450 | 4,300 | 4,350 | 9,200 | 1,450 |
| 2023-10-16 | 4,390 | 4,395 | 4,325 | 4,365 | 10,900 | 1,455 |
| 2023-10-13 | 4,440 | 4,440 | 4,375 | 4,440 | 11,700 | 1,480 |
| 2023-10-12 | 4,420 | 4,475 | 4,335 | 4,470 | 10,600 | 1,490 |
| 2023-10-11 | 4,525 | 4,530 | 4,380 | 4,385 | 13,500 | 1,461.67 |
| 2023-10-10 | 4,445 | 4,550 | 4,445 | 4,490 | 20,700 | 1,496.67 |
| 2023-10-06 | 4,370 | 4,415 | 4,345 | 4,405 | 15,700 | 1,468.33 |
| 2023-10-05 | 4,300 | 4,405 | 4,300 | 4,395 | 14,500 | 1,465 |
| 2023-10-04 | 4,190 | 4,385 | 4,150 | 4,235 | 29,500 | 1,411.67 |
| 2023-10-03 | 4,430 | 4,430 | 4,260 | 4,260 | 15,300 | 1,420 |
| 2023-10-02 | 4,320 | 4,455 | 4,320 | 4,430 | 24,300 | 1,476.67 |
| 2023-09-29 | 4,355 | 4,400 | 4,265 | 4,310 | 17,500 | 1,436.67 |
| 2023-09-28 | 4,525 | 4,525 | 4,350 | 4,355 | 22,300 | 1,451.67 |
| 2023-09-27 | 4,415 | 4,550 | 4,380 | 4,520 | 20,000 | 1,506.67 |
| 2023-09-26 | 4,450 | 4,600 | 4,385 | 4,420 | 38,000 | 1,473.33 |
| 2023-09-25 | 4,350 | 4,420 | 4,335 | 4,420 | 24,900 | 1,473.33 |
| 2023-09-22 | 4,180 | 4,350 | 4,145 | 4,350 | 22,500 | 1,450 |
| 2023-09-21 | 4,150 | 4,280 | 4,150 | 4,185 | 17,500 | 1,395 |
| 2023-09-20 | 4,135 | 4,250 | 4,120 | 4,150 | 15,500 | 1,383.33 |
| 2023-09-19 | 4,010 | 4,200 | 4,000 | 4,200 | 30,800 | 1,400 |
| 2023-09-15 | 3,985 | 4,020 | 3,965 | 4,005 | 6,300 | 1,335 |
| 2023-09-14 | 3,985 | 4,000 | 3,940 | 3,985 | 5,200 | 1,328.33 |
| 2023-09-13 | 4,085 | 4,085 | 3,975 | 3,985 | 15,700 | 1,328.33 |
| 2023-09-12 | 4,050 | 4,120 | 4,010 | 4,085 | 24,600 | 1,361.67 |
| 2023-09-11 | 4,100 | 4,100 | 4,030 | 4,100 | 8,400 | 1,366.67 |
| 2023-09-08 | 3,945 | 4,140 | 3,920 | 4,110 | 46,000 | 1,370 |
| 2023-09-07 | 3,945 | 3,980 | 3,925 | 3,945 | 8,700 | 1,315 |
| 2023-09-06 | 3,900 | 3,985 | 3,895 | 3,985 | 8,800 | 1,328.33 |
| 2023-09-05 | 3,910 | 3,960 | 3,900 | 3,910 | 10,600 | 1,303.33 |
| 2023-09-04 | 4,035 | 4,035 | 3,955 | 3,980 | 12,500 | 1,326.67 |
| 2023-09-01 | 4,025 | 4,125 | 3,970 | 4,035 | 29,500 | 1,345 |
| 2023-08-31 | 3,900 | 4,040 | 3,830 | 4,035 | 37,200 | 1,345 |
| 2023-08-30 | 3,815 | 3,930 | 3,785 | 3,890 | 29,400 | 1,296.67 |
| 2023-08-29 | 3,785 | 3,830 | 3,730 | 3,820 | 16,700 | 1,273.33 |
| 2023-08-28 | 3,740 | 3,785 | 3,695 | 3,785 | 15,100 | 1,261.67 |
| 2023-08-25 | 3,670 | 3,790 | 3,645 | 3,710 | 25,700 | 1,236.67 |
| 2023-08-24 | 3,575 | 3,670 | 3,550 | 3,645 | 12,100 | 1,215 |
| 2023-08-23 | 3,515 | 3,545 | 3,510 | 3,545 | 4,900 | 1,181.67 |
| 2023-08-22 | 3,600 | 3,600 | 3,510 | 3,515 | 8,800 | 1,171.67 |
| 2023-08-21 | 3,530 | 3,585 | 3,515 | 3,585 | 6,100 | 1,195 |
| 2023-08-18 | 3,555 | 3,605 | 3,535 | 3,550 | 10,100 | 1,183.33 |
| 2023-08-17 | 3,630 | 3,630 | 3,530 | 3,595 | 12,200 | 1,198.33 |
| 2023-08-16 | 3,655 | 3,695 | 3,600 | 3,630 | 12,400 | 1,210 |
| 2023-08-15 | 3,800 | 3,800 | 3,635 | 3,705 | 18,000 | 1,235 |
| 2023-08-14 | 3,630 | 3,860 | 3,625 | 3,805 | 55,400 | 1,268.33 |
| 2023-08-10 | 3,450 | 3,615 | 3,425 | 3,615 | 68,500 | 1,205 |
| 2023-08-09 | 3,480 | 3,685 | 3,465 | 3,660 | 48,700 | 1,220 |
| 2023-08-08 | 3,425 | 3,475 | 3,395 | 3,475 | 10,800 | 1,158.33 |
| 2023-08-07 | 3,330 | 3,420 | 3,315 | 3,415 | 8,500 | 1,138.33 |
| 2023-08-04 | 3,370 | 3,395 | 3,300 | 3,340 | 7,400 | 1,113.33 |
| 2023-08-03 | 3,405 | 3,405 | 3,320 | 3,365 | 9,800 | 1,121.67 |
| 2023-08-02 | 3,465 | 3,465 | 3,410 | 3,420 | 9,800 | 1,140 |
| 2023-08-01 | 3,480 | 3,480 | 3,435 | 3,440 | 3,500 | 1,146.67 |
| 2023-07-31 | 3,470 | 3,520 | 3,415 | 3,460 | 7,100 | 1,153.33 |
| 2023-07-28 | 3,455 | 3,480 | 3,405 | 3,460 | 11,900 | 1,153.33 |
| 2023-07-27 | 3,465 | 3,480 | 3,435 | 3,455 | 6,200 | 1,151.67 |
| 2023-07-26 | 3,490 | 3,495 | 3,460 | 3,480 | 5,400 | 1,160 |
| 2023-07-25 | 3,570 | 3,570 | 3,490 | 3,490 | 7,900 | 1,163.33 |
| 2023-07-24 | 3,500 | 3,580 | 3,500 | 3,565 | 20,100 | 1,188.33 |
| 2023-07-21 | 3,450 | 3,475 | 3,410 | 3,475 | 6,000 | 1,158.33 |
| 2023-07-20 | 3,450 | 3,470 | 3,385 | 3,435 | 13,000 | 1,145 |
| 2023-07-19 | 3,465 | 3,480 | 3,430 | 3,480 | 9,200 | 1,160 |
| 2023-07-18 | 3,470 | 3,515 | 3,420 | 3,485 | 12,000 | 1,161.67 |
| 2023-07-14 | 3,430 | 3,530 | 3,390 | 3,470 | 29,300 | 1,156.67 |
| 2023-07-13 | 3,435 | 3,490 | 3,370 | 3,425 | 18,300 | 1,141.67 |
| 2023-07-12 | 3,360 | 3,560 | 3,360 | 3,470 | 58,300 | 1,156.67 |
| 2023-07-11 | 3,270 | 3,335 | 3,270 | 3,305 | 13,700 | 1,101.67 |
| 2023-07-10 | 3,250 | 3,285 | 3,215 | 3,250 | 13,400 | 1,083.33 |
| 2023-07-07 | 3,220 | 3,220 | 3,150 | 3,215 | 17,000 | 1,071.67 |
| 2023-07-06 | 3,250 | 3,255 | 3,210 | 3,220 | 9,300 | 1,073.33 |
| 2023-07-05 | 3,300 | 3,320 | 3,250 | 3,250 | 9,100 | 1,083.33 |
| 2023-07-04 | 3,295 | 3,335 | 3,285 | 3,300 | 17,500 | 1,100 |
| 2023-07-03 | 3,300 | 3,360 | 3,265 | 3,275 | 19,100 | 1,091.67 |
| 2023-06-30 | 3,250 | 3,325 | 3,230 | 3,285 | 17,200 | 1,095 |
| 2023-06-29 | 3,300 | 3,330 | 3,230 | 3,255 | 55,400 | 1,085 |
| 2023-06-28 | 3,420 | 3,440 | 3,370 | 3,430 | 37,900 | 1,143.33 |
| 2023-06-27 | 3,420 | 3,440 | 3,395 | 3,420 | 22,100 | 1,140 |
| 2023-06-26 | 3,450 | 3,460 | 3,390 | 3,445 | 22,700 | 1,148.33 |
| 2023-06-23 | 3,395 | 3,420 | 3,380 | 3,420 | 16,500 | 1,140 |
| 2023-06-22 | 3,350 | 3,400 | 3,350 | 3,380 | 13,500 | 1,126.67 |
| 2023-06-21 | 3,340 | 3,365 | 3,335 | 3,360 | 7,400 | 1,120 |
| 2023-06-20 | 3,345 | 3,360 | 3,335 | 3,350 | 5,300 | 1,116.67 |
| 2023-06-19 | 3,350 | 3,350 | 3,330 | 3,330 | 6,900 | 1,110 |
| 2023-06-16 | 3,315 | 3,345 | 3,300 | 3,340 | 9,700 | 1,113.33 |
| 2023-06-15 | 3,285 | 3,320 | 3,270 | 3,300 | 7,600 | 1,100 |
| 2023-06-14 | 3,335 | 3,345 | 3,265 | 3,290 | 13,100 | 1,096.67 |
| 2023-06-13 | 3,365 | 3,365 | 3,325 | 3,325 | 6,900 | 1,108.33 |
| 2023-06-12 | 3,330 | 3,350 | 3,330 | 3,335 | 6,000 | 1,111.67 |
| 2023-06-09 | 3,350 | 3,360 | 3,310 | 3,320 | 7,300 | 1,106.67 |
| 2023-06-08 | 3,295 | 3,375 | 3,290 | 3,320 | 20,000 | 1,106.67 |
| 2023-06-07 | 3,275 | 3,290 | 3,260 | 3,275 | 7,400 | 1,091.67 |
| 2023-06-06 | 3,230 | 3,280 | 3,200 | 3,280 | 7,600 | 1,093.33 |
| 2023-06-05 | 3,225 | 3,280 | 3,220 | 3,240 | 9,800 | 1,080 |
| 2023-06-02 | 3,210 | 3,215 | 3,195 | 3,215 | 4,900 | 1,071.67 |
| 2023-06-01 | 3,180 | 3,215 | 3,180 | 3,195 | 5,700 | 1,065 |
| 2023-05-31 | 3,225 | 3,290 | 3,185 | 3,185 | 14,900 | 1,061.67 |
| 2023-05-30 | 3,160 | 3,240 | 3,150 | 3,210 | 10,600 | 1,070 |
| 2023-05-29 | 3,135 | 3,175 | 3,135 | 3,150 | 5,600 | 1,050 |
| 2023-05-26 | 3,105 | 3,140 | 3,090 | 3,120 | 11,700 | 1,040 |
| 2023-05-25 | 3,215 | 3,225 | 3,125 | 3,135 | 18,400 | 1,045 |
| 2023-05-24 | 3,155 | 3,220 | 3,145 | 3,190 | 9,300 | 1,063.33 |
| 2023-05-23 | 3,135 | 3,165 | 3,125 | 3,155 | 4,400 | 1,051.67 |
| 2023-05-22 | 3,135 | 3,150 | 3,090 | 3,135 | 12,900 | 1,045 |
| 2023-05-19 | 3,185 | 3,185 | 3,130 | 3,130 | 5,900 | 1,043.33 |
| 2023-05-18 | 3,150 | 3,185 | 3,125 | 3,185 | 11,700 | 1,061.67 |
| 2023-05-17 | 3,155 | 3,180 | 3,135 | 3,145 | 9,000 | 1,048.33 |
| 2023-05-16 | 3,210 | 3,210 | 3,135 | 3,155 | 7,400 | 1,051.67 |
| 2023-05-15 | 3,230 | 3,230 | 3,155 | 3,190 | 10,100 | 1,063.33 |
| 2023-05-12 | 3,250 | 3,260 | 3,150 | 3,155 | 34,700 | 1,051.67 |
| 2023-05-11 | 3,110 | 3,115 | 3,060 | 3,090 | 9,300 | 1,030 |
| 2023-05-10 | 3,100 | 3,105 | 3,065 | 3,100 | 5,400 | 1,033.33 |
| 2023-05-09 | 3,095 | 3,095 | 3,070 | 3,090 | 4,600 | 1,030 |
| 2023-05-08 | 3,050 | 3,090 | 3,050 | 3,065 | 6,800 | 1,021.67 |
| 2023-05-02 | 3,050 | 3,050 | 3,030 | 3,035 | 3,400 | 1,011.67 |
| 2023-05-01 | 3,040 | 3,040 | 3,020 | 3,040 | 3,900 | 1,013.33 |
| 2023-04-28 | 3,020 | 3,025 | 3,005 | 3,020 | 3,700 | 1,006.67 |
| 2023-04-27 | 2,990 | 3,025 | 2,985 | 3,020 | 3,800 | 1,006.67 |
| 2023-04-26 | 2,988 | 2,992 | 2,959 | 2,990 | 5,900 | 996.67 |
| 2023-04-25 | 3,005 | 3,045 | 2,980 | 2,988 | 13,400 | 996 |
| 2023-04-24 | 3,055 | 3,060 | 3,025 | 3,030 | 3,500 | 1,010 |
| 2023-04-21 | 3,085 | 3,125 | 3,015 | 3,030 | 11,600 | 1,010 |
| 2023-04-20 | 3,015 | 3,105 | 3,015 | 3,065 | 13,800 | 1,021.67 |
| 2023-04-19 | 2,999 | 3,005 | 2,980 | 2,996 | 5,100 | 998.67 |
| 2023-04-18 | 2,976 | 3,015 | 2,976 | 2,994 | 8,400 | 998 |
| 2023-04-17 | 2,995 | 2,995 | 2,971 | 2,979 | 6,000 | 993 |
| 2023-04-14 | 2,999 | 2,999 | 2,975 | 2,984 | 5,100 | 994.67 |
| 2023-04-13 | 2,966 | 2,985 | 2,966 | 2,983 | 2,500 | 994.33 |
| 2023-04-12 | 2,957 | 2,978 | 2,957 | 2,966 | 2,600 | 988.67 |
| 2023-04-11 | 2,956 | 2,979 | 2,956 | 2,961 | 3,300 | 987 |
| 2023-04-10 | 2,982 | 2,982 | 2,951 | 2,954 | 6,600 | 984.67 |
| 2023-04-07 | 2,979 | 3,000 | 2,970 | 2,971 | 6,300 | 990.33 |
| 2023-04-06 | 2,970 | 2,973 | 2,950 | 2,966 | 3,900 | 988.67 |
| 2023-04-05 | 2,949 | 2,979 | 2,925 | 2,965 | 5,800 | 988.33 |
| 2023-04-04 | 3,015 | 3,015 | 2,934 | 2,950 | 17,700 | 983.33 |
| 2023-04-03 | 3,030 | 3,035 | 2,942 | 3,020 | 16,000 | 1,006.67 |
| 2023-03-31 | 2,940 | 3,015 | 2,940 | 2,996 | 13,600 | 998.67 |
| 2023-03-30 | 2,940 | 2,940 | 2,880 | 2,922 | 6,900 | 974 |
| 2023-03-29 | 2,815 | 2,950 | 2,815 | 2,944 | 12,800 | 981.33 |
| 2023-03-28 | 2,850 | 2,850 | 2,810 | 2,810 | 5,300 | 936.67 |
| 2023-03-27 | 2,792 | 2,857 | 2,774 | 2,833 | 13,200 | 944.33 |
| 2023-03-24 | 2,707 | 2,783 | 2,694 | 2,750 | 10,600 | 916.67 |
| 2023-03-23 | 2,677 | 2,712 | 2,677 | 2,690 | 4,200 | 896.67 |
| 2023-03-22 | 2,699 | 2,707 | 2,677 | 2,677 | 4,200 | 892.33 |
| 2023-03-20 | 2,737 | 2,740 | 2,685 | 2,685 | 6,200 | 895 |
| 2023-03-17 | 2,704 | 2,704 | 2,684 | 2,687 | 3,800 | 895.67 |
| 2023-03-16 | 2,685 | 2,700 | 2,665 | 2,673 | 8,400 | 891 |
| 2023-03-15 | 2,700 | 2,745 | 2,700 | 2,706 | 4,500 | 902 |
| 2023-03-14 | 2,707 | 2,707 | 2,668 | 2,684 | 14,000 | 894.67 |
| 2023-03-13 | 2,725 | 2,725 | 2,677 | 2,700 | 17,800 | 900 |
| 2023-03-10 | 2,783 | 2,783 | 2,711 | 2,743 | 12,600 | 914.33 |
| 2023-03-09 | 2,728 | 2,780 | 2,725 | 2,766 | 10,500 | 922 |
| 2023-03-08 | 2,700 | 2,725 | 2,700 | 2,711 | 3,000 | 903.67 |
| 2023-03-07 | 2,700 | 2,721 | 2,700 | 2,703 | 3,800 | 901 |
| 2023-03-06 | 2,693 | 2,708 | 2,680 | 2,700 | 8,900 | 900 |
| 2023-03-03 | 2,670 | 2,696 | 2,661 | 2,676 | 11,500 | 892 |
| 2023-03-02 | 2,683 | 2,689 | 2,660 | 2,675 | 7,200 | 891.67 |
| 2023-03-01 | 2,675 | 2,690 | 2,667 | 2,668 | 7,800 | 889.33 |
| 2023-02-28 | 2,680 | 2,699 | 2,680 | 2,684 | 3,200 | 894.67 |
| 2023-02-27 | 2,680 | 2,697 | 2,656 | 2,681 | 12,500 | 893.67 |
| 2023-02-24 | 2,697 | 2,708 | 2,676 | 2,682 | 8,600 | 894 |
| 2023-02-22 | 2,705 | 2,721 | 2,684 | 2,696 | 9,900 | 898.67 |
| 2023-02-21 | 2,695 | 2,730 | 2,695 | 2,714 | 9,300 | 904.67 |
| 2023-02-20 | 2,722 | 2,737 | 2,691 | 2,695 | 19,700 | 898.33 |
| 2023-02-17 | 2,614 | 2,684 | 2,614 | 2,672 | 20,400 | 890.67 |
| 2023-02-16 | 2,654 | 2,678 | 2,616 | 2,640 | 40,300 | 880 |
| 2023-02-15 | 2,779 | 2,779 | 2,600 | 2,652 | 102,100 | 884 |
| 2023-02-14 | 2,870 | 2,881 | 2,810 | 2,811 | 13,300 | 937 |
| 2023-02-13 | 2,950 | 2,950 | 2,841 | 2,864 | 12,300 | 954.67 |
| 2023-02-10 | 2,957 | 2,970 | 2,933 | 2,933 | 4,200 | 977.67 |
| 2023-02-09 | 2,983 | 2,983 | 2,947 | 2,981 | 5,500 | 993.67 |
| 2023-02-08 | 2,952 | 2,979 | 2,947 | 2,953 | 5,000 | 984.33 |
| 2023-02-07 | 2,964 | 2,983 | 2,943 | 2,960 | 4,300 | 986.67 |
| 2023-02-06 | 2,975 | 2,975 | 2,921 | 2,964 | 8,300 | 988 |
| 2023-02-03 | 2,933 | 2,974 | 2,902 | 2,968 | 11,300 | 989.33 |
| 2023-02-02 | 2,916 | 2,934 | 2,892 | 2,933 | 5,800 | 977.67 |
| 2023-02-01 | 2,945 | 2,945 | 2,880 | 2,886 | 9,900 | 962 |
| 2023-01-31 | 2,876 | 2,918 | 2,866 | 2,915 | 4,900 | 971.67 |
| 2023-01-30 | 2,950 | 2,950 | 2,862 | 2,899 | 9,600 | 966.33 |
| 2023-01-27 | 2,966 | 2,966 | 2,903 | 2,926 | 4,300 | 975.33 |
| 2023-01-26 | 3,005 | 3,005 | 2,950 | 2,976 | 5,200 | 992 |
| 2023-01-25 | 2,940 | 3,025 | 2,930 | 3,005 | 24,500 | 1,001.67 |
| 2023-01-24 | 2,915 | 2,940 | 2,915 | 2,915 | 8,800 | 971.67 |
| 2023-01-23 | 2,854 | 2,908 | 2,822 | 2,890 | 8,900 | 963.33 |
| 2023-01-20 | 2,818 | 2,845 | 2,767 | 2,820 | 9,900 | 940 |
| 2023-01-19 | 2,830 | 2,830 | 2,778 | 2,818 | 4,800 | 939.33 |
| 2023-01-18 | 2,832 | 2,855 | 2,800 | 2,835 | 7,700 | 945 |
| 2023-01-17 | 2,780 | 2,841 | 2,780 | 2,832 | 4,400 | 944 |
| 2023-01-16 | 2,836 | 2,843 | 2,757 | 2,795 | 11,900 | 931.67 |
| 2023-01-13 | 2,923 | 2,923 | 2,832 | 2,861 | 7,500 | 953.67 |
| 2023-01-12 | 2,927 | 2,927 | 2,872 | 2,873 | 6,300 | 957.67 |
| 2023-01-11 | 2,940 | 2,943 | 2,910 | 2,915 | 3,100 | 971.67 |
| 2023-01-10 | 2,945 | 2,945 | 2,902 | 2,907 | 6,200 | 969 |
| 2023-01-06 | 2,899 | 2,930 | 2,880 | 2,930 | 8,200 | 976.67 |
| 2023-01-05 | 2,935 | 2,935 | 2,855 | 2,899 | 11,100 | 966.33 |
| 2023-01-04 | 3,060 | 3,060 | 2,890 | 2,890 | 22,300 | 963.33 |
分割・併合履歴 ： [2024-12-27]1株→3株