3065 (株)ライフフーズ 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 | 1,696 | 1,697 | 1,680 | 1,696 | 2,700 | 1,696 |
| 2023-12-28 | 1,691 | 1,697 | 1,690 | 1,695 | 1,000 | 1,695 |
| 2023-12-27 | 1,681 | 1,691 | 1,681 | 1,691 | 1,000 | 1,691 |
| 2023-12-26 | 1,684 | 1,699 | 1,682 | 1,682 | 2,300 | 1,682 |
| 2023-12-25 | 1,689 | 1,700 | 1,684 | 1,687 | 2,200 | 1,687 |
| 2023-12-22 | 1,700 | 1,714 | 1,682 | 1,684 | 2,000 | 1,684 |
| 2023-12-21 | 1,690 | 1,700 | 1,690 | 1,700 | 500 | 1,700 |
| 2023-12-20 | 1,690 | 1,691 | 1,690 | 1,691 | 1,700 | 1,691 |
| 2023-12-19 | 1,719 | 1,719 | 1,719 | 1,719 | 200 | 1,719 |
| 2023-12-18 | 1,692 | 1,700 | 1,692 | 1,700 | 400 | 1,700 |
| 2023-12-15 | 1,695 | 1,695 | 1,692 | 1,692 | 1,000 | 1,692 |
| 2023-12-14 | 1,696 | 1,696 | 1,695 | 1,695 | 800 | 1,695 |
| 2023-12-13 | 1,697 | 1,710 | 1,696 | 1,696 | 1,400 | 1,696 |
| 2023-12-12 | 1,701 | 1,702 | 1,696 | 1,696 | 500 | 1,696 |
| 2023-12-11 | 1,706 | 1,706 | 1,693 | 1,693 | 1,600 | 1,693 |
| 2023-12-08 | 1,705 | 1,705 | 1,705 | 1,705 | 1,200 | 1,705 |
| 2023-12-07 | 1,707 | 1,710 | 1,707 | 1,710 | 1,500 | 1,710 |
| 2023-12-06 | 1,715 | 1,715 | 1,707 | 1,707 | 400 | 1,707 |
| 2023-12-05 | 1,700 | 1,716 | 1,700 | 1,716 | 2,000 | 1,716 |
| 2023-12-04 | 1,717 | 1,717 | 1,709 | 1,715 | 1,400 | 1,715 |
| 2023-12-01 | 1,720 | 1,720 | 1,700 | 1,717 | 2,500 | 1,717 |
| 2023-11-30 | 1,717 | 1,724 | 1,717 | 1,724 | 300 | 1,724 |
| 2023-11-29 | 1,717 | 1,722 | 1,717 | 1,722 | 300 | 1,722 |
| 2023-11-28 | 1,722 | 1,722 | 1,718 | 1,722 | 800 | 1,722 |
| 2023-11-27 | 1,720 | 1,720 | 1,717 | 1,717 | 1,000 | 1,717 |
| 2023-11-24 | 1,717 | 1,717 | 1,717 | 1,717 | 200 | 1,717 |
| 2023-11-22 | 1,714 | 1,714 | 1,714 | 1,714 | 100 | 1,714 |
| 2023-11-21 | 1,720 | 1,720 | 1,714 | 1,714 | 1,200 | 1,714 |
| 2023-11-20 | 1,714 | 1,720 | 1,713 | 1,720 | 800 | 1,720 |
| 2023-11-17 | 1,719 | 1,719 | 1,719 | 1,719 | 500 | 1,719 |
| 2023-11-16 | 1,714 | 1,716 | 1,711 | 1,716 | 1,100 | 1,716 |
| 2023-11-15 | 1,709 | 1,712 | 1,709 | 1,712 | 1,000 | 1,712 |
| 2023-11-14 | 1,706 | 1,711 | 1,706 | 1,711 | 1,100 | 1,711 |
| 2023-11-13 | 1,710 | 1,710 | 1,707 | 1,708 | 1,200 | 1,708 |
| 2023-11-10 | 1,706 | 1,706 | 1,706 | 1,706 | 100 | 1,706 |
| 2023-11-09 | - | - | - | 1,705 | - | 1,705 |
| 2023-11-08 | - | - | - | 1,705 | - | 1,705 |
| 2023-11-07 | 1,702 | 1,705 | 1,702 | 1,705 | 500 | 1,705 |
| 2023-11-06 | 1,702 | 1,702 | 1,701 | 1,702 | 600 | 1,702 |
| 2023-11-02 | 1,694 | 1,707 | 1,694 | 1,698 | 1,400 | 1,698 |
| 2023-11-01 | 1,710 | 1,710 | 1,694 | 1,694 | 900 | 1,694 |
| 2023-10-31 | 1,689 | 1,708 | 1,689 | 1,690 | 700 | 1,690 |
| 2023-10-30 | 1,696 | 1,696 | 1,688 | 1,688 | 1,600 | 1,688 |
| 2023-10-27 | 1,704 | 1,704 | 1,704 | 1,704 | 500 | 1,704 |
| 2023-10-26 | 1,687 | 1,707 | 1,686 | 1,686 | 1,800 | 1,686 |
| 2023-10-25 | 1,686 | 1,687 | 1,686 | 1,687 | 300 | 1,687 |
| 2023-10-24 | 1,693 | 1,693 | 1,685 | 1,689 | 1,100 | 1,689 |
| 2023-10-23 | 1,695 | 1,695 | 1,694 | 1,694 | 700 | 1,694 |
| 2023-10-20 | - | - | - | 1,690 | - | 1,690 |
| 2023-10-19 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2023-10-18 | 1,683 | 1,688 | 1,683 | 1,687 | 900 | 1,687 |
| 2023-10-17 | 1,690 | 1,700 | 1,690 | 1,691 | 700 | 1,691 |
| 2023-10-16 | 1,685 | 1,701 | 1,685 | 1,701 | 300 | 1,701 |
| 2023-10-13 | 1,696 | 1,712 | 1,681 | 1,712 | 3,000 | 1,712 |
| 2023-10-12 | 1,707 | 1,720 | 1,707 | 1,720 | 1,400 | 1,720 |
| 2023-10-11 | 1,699 | 1,701 | 1,699 | 1,701 | 400 | 1,701 |
| 2023-10-10 | 1,701 | 1,707 | 1,698 | 1,699 | 1,400 | 1,699 |
| 2023-10-06 | 1,695 | 1,703 | 1,695 | 1,703 | 800 | 1,703 |
| 2023-10-05 | 1,696 | 1,703 | 1,694 | 1,700 | 500 | 1,700 |
| 2023-10-04 | 1,705 | 1,705 | 1,696 | 1,696 | 500 | 1,696 |
| 2023-10-03 | 1,705 | 1,705 | 1,705 | 1,705 | 600 | 1,705 |
| 2023-10-02 | 1,704 | 1,704 | 1,703 | 1,704 | 800 | 1,704 |
| 2023-09-29 | 1,700 | 1,700 | 1,694 | 1,694 | 200 | 1,694 |
| 2023-09-28 | 1,699 | 1,700 | 1,689 | 1,700 | 1,100 | 1,700 |
| 2023-09-27 | 1,686 | 1,698 | 1,686 | 1,698 | 800 | 1,698 |
| 2023-09-26 | 1,696 | 1,696 | 1,685 | 1,696 | 1,400 | 1,696 |
| 2023-09-25 | 1,680 | 1,697 | 1,680 | 1,691 | 1,700 | 1,691 |
| 2023-09-22 | 1,680 | 1,690 | 1,680 | 1,689 | 1,500 | 1,689 |
| 2023-09-21 | 1,681 | 1,690 | 1,681 | 1,690 | 600 | 1,690 |
| 2023-09-20 | 1,686 | 1,686 | 1,681 | 1,681 | 1,100 | 1,681 |
| 2023-09-19 | 1,689 | 1,694 | 1,686 | 1,694 | 1,200 | 1,694 |
| 2023-09-15 | 1,693 | 1,693 | 1,688 | 1,688 | 900 | 1,688 |
| 2023-09-14 | 1,687 | 1,688 | 1,687 | 1,688 | 500 | 1,688 |
| 2023-09-13 | 1,689 | 1,696 | 1,689 | 1,691 | 1,300 | 1,691 |
| 2023-09-12 | 1,696 | 1,698 | 1,690 | 1,690 | 900 | 1,690 |
| 2023-09-11 | 1,690 | 1,694 | 1,685 | 1,693 | 700 | 1,693 |
| 2023-09-08 | 1,681 | 1,685 | 1,678 | 1,685 | 900 | 1,685 |
| 2023-09-07 | 1,679 | 1,683 | 1,676 | 1,679 | 1,500 | 1,679 |
| 2023-09-06 | 1,685 | 1,687 | 1,679 | 1,679 | 700 | 1,679 |
| 2023-09-05 | 1,685 | 1,685 | 1,675 | 1,685 | 800 | 1,685 |
| 2023-09-04 | 1,676 | 1,679 | 1,671 | 1,679 | 2,200 | 1,679 |
| 2023-09-01 | 1,679 | 1,680 | 1,679 | 1,679 | 700 | 1,679 |
| 2023-08-31 | 1,685 | 1,685 | 1,678 | 1,679 | 2,300 | 1,679 |
| 2023-08-30 | 1,664 | 1,699 | 1,664 | 1,685 | 11,100 | 1,685 |
| 2023-08-29 | 1,750 | 1,755 | 1,734 | 1,755 | 7,000 | 1,755 |
| 2023-08-28 | 1,727 | 1,742 | 1,723 | 1,732 | 3,800 | 1,732 |
| 2023-08-25 | 1,710 | 1,728 | 1,709 | 1,727 | 3,300 | 1,727 |
| 2023-08-24 | 1,730 | 1,733 | 1,681 | 1,727 | 7,100 | 1,727 |
| 2023-08-23 | 1,729 | 1,731 | 1,729 | 1,731 | 2,400 | 1,731 |
| 2023-08-22 | 1,733 | 1,733 | 1,729 | 1,729 | 800 | 1,729 |
| 2023-08-21 | 1,729 | 1,736 | 1,729 | 1,736 | 1,200 | 1,736 |
| 2023-08-18 | 1,730 | 1,730 | 1,729 | 1,729 | 300 | 1,729 |
| 2023-08-17 | 1,728 | 1,733 | 1,728 | 1,730 | 1,100 | 1,730 |
| 2023-08-16 | 1,740 | 1,740 | 1,739 | 1,740 | 800 | 1,740 |
| 2023-08-15 | 1,740 | 1,742 | 1,731 | 1,740 | 1,800 | 1,740 |
| 2023-08-14 | 1,729 | 1,732 | 1,728 | 1,732 | 1,900 | 1,732 |
| 2023-08-10 | 1,730 | 1,730 | 1,727 | 1,727 | 1,200 | 1,727 |
| 2023-08-09 | 1,737 | 1,737 | 1,726 | 1,731 | 1,600 | 1,731 |
| 2023-08-08 | 1,723 | 1,729 | 1,723 | 1,726 | 400 | 1,726 |
| 2023-08-07 | 1,739 | 1,739 | 1,723 | 1,723 | 2,000 | 1,723 |
| 2023-08-04 | 1,723 | 1,736 | 1,723 | 1,736 | 900 | 1,736 |
| 2023-08-03 | 1,723 | 1,734 | 1,723 | 1,723 | 1,500 | 1,723 |
| 2023-08-02 | 1,740 | 1,741 | 1,723 | 1,725 | 1,600 | 1,725 |
| 2023-08-01 | 1,742 | 1,742 | 1,739 | 1,740 | 1,300 | 1,740 |
| 2023-07-31 | 1,739 | 1,741 | 1,739 | 1,741 | 600 | 1,741 |
| 2023-07-28 | 1,735 | 1,741 | 1,735 | 1,735 | 2,600 | 1,735 |
| 2023-07-27 | 1,733 | 1,733 | 1,730 | 1,730 | 700 | 1,730 |
| 2023-07-26 | 1,725 | 1,735 | 1,725 | 1,733 | 1,300 | 1,733 |
| 2023-07-25 | 1,730 | 1,730 | 1,723 | 1,730 | 1,500 | 1,730 |
| 2023-07-24 | 1,718 | 1,729 | 1,714 | 1,729 | 500 | 1,729 |
| 2023-07-21 | 1,718 | 1,718 | 1,718 | 1,718 | 300 | 1,718 |
| 2023-07-20 | 1,730 | 1,730 | 1,710 | 1,720 | 2,700 | 1,720 |
| 2023-07-19 | 1,722 | 1,726 | 1,722 | 1,726 | 400 | 1,726 |
| 2023-07-18 | 1,712 | 1,732 | 1,712 | 1,726 | 1,000 | 1,726 |
| 2023-07-14 | 1,712 | 1,728 | 1,711 | 1,728 | 2,500 | 1,728 |
| 2023-07-13 | 1,728 | 1,733 | 1,715 | 1,733 | 2,300 | 1,733 |
| 2023-07-12 | 1,714 | 1,727 | 1,712 | 1,727 | 1,100 | 1,727 |
| 2023-07-11 | 1,712 | 1,712 | 1,712 | 1,712 | 200 | 1,712 |
| 2023-07-10 | 1,723 | 1,723 | 1,703 | 1,719 | 2,100 | 1,719 |
| 2023-07-07 | 1,720 | 1,720 | 1,709 | 1,709 | 1,500 | 1,709 |
| 2023-07-06 | 1,717 | 1,717 | 1,715 | 1,715 | 300 | 1,715 |
| 2023-07-05 | 1,717 | 1,717 | 1,702 | 1,717 | 1,900 | 1,717 |
| 2023-07-04 | 1,719 | 1,719 | 1,717 | 1,717 | 1,000 | 1,717 |
| 2023-07-03 | 1,699 | 1,717 | 1,699 | 1,717 | 1,000 | 1,717 |
| 2023-06-30 | 1,699 | 1,699 | 1,699 | 1,699 | 500 | 1,699 |
| 2023-06-29 | 1,697 | 1,719 | 1,697 | 1,705 | 3,600 | 1,705 |
| 2023-06-28 | 1,685 | 1,697 | 1,684 | 1,697 | 1,300 | 1,697 |
| 2023-06-27 | 1,695 | 1,697 | 1,695 | 1,697 | 700 | 1,697 |
| 2023-06-26 | 1,693 | 1,693 | 1,686 | 1,686 | 400 | 1,686 |
| 2023-06-23 | - | - | - | 1,693 | - | 1,693 |
| 2023-06-22 | - | - | - | 1,693 | - | 1,693 |
| 2023-06-21 | 1,690 | 1,693 | 1,690 | 1,693 | 700 | 1,693 |
| 2023-06-20 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2023-06-19 | 1,690 | 1,695 | 1,690 | 1,695 | 400 | 1,695 |
| 2023-06-16 | 1,688 | 1,688 | 1,688 | 1,688 | 300 | 1,688 |
| 2023-06-15 | 1,689 | 1,689 | 1,689 | 1,689 | 700 | 1,689 |
| 2023-06-14 | 1,688 | 1,699 | 1,688 | 1,699 | 400 | 1,699 |
| 2023-06-13 | 1,699 | 1,699 | 1,686 | 1,686 | 900 | 1,686 |
| 2023-06-12 | 1,690 | 1,690 | 1,685 | 1,685 | 400 | 1,685 |
| 2023-06-09 | 1,685 | 1,689 | 1,681 | 1,689 | 400 | 1,689 |
| 2023-06-08 | - | - | - | 1,695 | - | 1,695 |
| 2023-06-07 | - | - | - | 1,695 | - | 1,695 |
| 2023-06-06 | 1,690 | 1,695 | 1,687 | 1,695 | 800 | 1,695 |
| 2023-06-05 | 1,693 | 1,693 | 1,693 | 1,693 | 600 | 1,693 |
| 2023-06-02 | 1,692 | 1,692 | 1,691 | 1,692 | 500 | 1,692 |
| 2023-06-01 | 1,688 | 1,692 | 1,683 | 1,692 | 1,600 | 1,692 |
| 2023-05-31 | 1,678 | 1,687 | 1,678 | 1,681 | 1,000 | 1,681 |
| 2023-05-30 | 1,679 | 1,680 | 1,678 | 1,680 | 500 | 1,680 |
| 2023-05-29 | 1,690 | 1,691 | 1,681 | 1,691 | 1,000 | 1,691 |
| 2023-05-26 | 1,685 | 1,689 | 1,683 | 1,683 | 1,500 | 1,683 |
| 2023-05-25 | 1,688 | 1,688 | 1,681 | 1,681 | 400 | 1,681 |
| 2023-05-24 | 1,682 | 1,688 | 1,682 | 1,688 | 300 | 1,688 |
| 2023-05-23 | 1,689 | 1,690 | 1,682 | 1,682 | 800 | 1,682 |
| 2023-05-22 | 1,678 | 1,684 | 1,675 | 1,684 | 900 | 1,684 |
| 2023-05-19 | 1,685 | 1,686 | 1,682 | 1,682 | 800 | 1,682 |
| 2023-05-18 | 1,685 | 1,686 | 1,685 | 1,686 | 800 | 1,686 |
| 2023-05-17 | 1,677 | 1,696 | 1,676 | 1,676 | 1,400 | 1,676 |
| 2023-05-16 | 1,695 | 1,695 | 1,673 | 1,677 | 2,600 | 1,677 |
| 2023-05-15 | 1,694 | 1,695 | 1,685 | 1,685 | 2,900 | 1,685 |
| 2023-05-12 | 1,690 | 1,693 | 1,690 | 1,693 | 3,600 | 1,693 |
| 2023-05-11 | 1,687 | 1,687 | 1,682 | 1,687 | 600 | 1,687 |
| 2023-05-10 | 1,685 | 1,687 | 1,685 | 1,687 | 1,300 | 1,687 |
| 2023-05-09 | 1,681 | 1,684 | 1,679 | 1,684 | 700 | 1,684 |
| 2023-05-08 | 1,684 | 1,684 | 1,678 | 1,682 | 1,000 | 1,682 |
| 2023-05-02 | 1,675 | 1,675 | 1,674 | 1,675 | 400 | 1,675 |
| 2023-05-01 | 1,678 | 1,681 | 1,677 | 1,678 | 1,100 | 1,678 |
| 2023-04-28 | 1,670 | 1,674 | 1,670 | 1,674 | 900 | 1,674 |
| 2023-04-27 | 1,664 | 1,664 | 1,658 | 1,658 | 400 | 1,658 |
| 2023-04-26 | 1,674 | 1,674 | 1,660 | 1,660 | 300 | 1,660 |
| 2023-04-25 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 1,670 |
| 2023-04-24 | 1,668 | 1,670 | 1,661 | 1,670 | 800 | 1,670 |
| 2023-04-21 | 1,671 | 1,671 | 1,671 | 1,671 | 300 | 1,671 |
| 2023-04-20 | 1,676 | 1,676 | 1,671 | 1,671 | 400 | 1,671 |
| 2023-04-19 | 1,653 | 1,678 | 1,653 | 1,678 | 200 | 1,678 |
| 2023-04-18 | 1,700 | 1,700 | 1,652 | 1,652 | 7,700 | 1,652 |
| 2023-04-17 | 1,671 | 1,675 | 1,650 | 1,655 | 7,100 | 1,655 |
| 2023-04-14 | 1,675 | 1,675 | 1,675 | 1,675 | 500 | 1,675 |
| 2023-04-13 | 1,681 | 1,681 | 1,671 | 1,675 | 700 | 1,675 |
| 2023-04-12 | 1,668 | 1,669 | 1,668 | 1,669 | 200 | 1,669 |
| 2023-04-11 | 1,662 | 1,662 | 1,660 | 1,660 | 800 | 1,660 |
| 2023-04-10 | 1,670 | 1,670 | 1,659 | 1,669 | 700 | 1,669 |
| 2023-04-07 | 1,660 | 1,678 | 1,660 | 1,678 | 800 | 1,678 |
| 2023-04-06 | 1,660 | 1,660 | 1,651 | 1,660 | 1,600 | 1,660 |
| 2023-04-05 | 1,651 | 1,660 | 1,651 | 1,660 | 1,100 | 1,660 |
| 2023-04-04 | 1,652 | 1,660 | 1,652 | 1,660 | 500 | 1,660 |
| 2023-04-03 | 1,660 | 1,660 | 1,651 | 1,651 | 1,000 | 1,651 |
| 2023-03-31 | 1,671 | 1,675 | 1,667 | 1,667 | 600 | 1,667 |
| 2023-03-30 | 1,666 | 1,671 | 1,666 | 1,671 | 600 | 1,671 |
| 2023-03-29 | 1,660 | 1,665 | 1,660 | 1,665 | 1,400 | 1,665 |
| 2023-03-28 | 1,657 | 1,657 | 1,645 | 1,648 | 1,100 | 1,648 |
| 2023-03-27 | 1,657 | 1,657 | 1,656 | 1,657 | 300 | 1,657 |
| 2023-03-24 | 1,650 | 1,658 | 1,650 | 1,650 | 1,100 | 1,650 |
| 2023-03-23 | 1,643 | 1,643 | 1,643 | 1,643 | 600 | 1,643 |
| 2023-03-22 | 1,648 | 1,648 | 1,644 | 1,644 | 300 | 1,644 |
| 2023-03-20 | 1,648 | 1,650 | 1,648 | 1,648 | 600 | 1,648 |
| 2023-03-17 | 1,650 | 1,650 | 1,644 | 1,649 | 500 | 1,649 |
| 2023-03-16 | 1,650 | 1,655 | 1,643 | 1,644 | 900 | 1,644 |
| 2023-03-15 | 1,655 | 1,655 | 1,650 | 1,650 | 1,300 | 1,650 |
| 2023-03-14 | 1,655 | 1,655 | 1,655 | 1,655 | 300 | 1,655 |
| 2023-03-13 | 1,652 | 1,655 | 1,643 | 1,655 | 900 | 1,655 |
| 2023-03-10 | 1,653 | 1,653 | 1,652 | 1,652 | 400 | 1,652 |
| 2023-03-09 | 1,654 | 1,654 | 1,653 | 1,653 | 400 | 1,653 |
| 2023-03-08 | 1,653 | 1,653 | 1,653 | 1,653 | 500 | 1,653 |
| 2023-03-07 | 1,664 | 1,664 | 1,664 | 1,664 | 500 | 1,664 |
| 2023-03-06 | 1,647 | 1,664 | 1,647 | 1,664 | 800 | 1,664 |
| 2023-03-03 | 1,647 | 1,647 | 1,640 | 1,641 | 600 | 1,641 |
| 2023-03-02 | - | - | - | 1,647 | - | 1,647 |
| 2023-03-01 | 1,650 | 1,650 | 1,642 | 1,647 | 600 | 1,647 |
| 2023-02-28 | 1,643 | 1,654 | 1,640 | 1,652 | 1,700 | 1,652 |
| 2023-02-27 | 1,625 | 1,657 | 1,625 | 1,654 | 3,900 | 1,654 |
| 2023-02-24 | 1,690 | 1,700 | 1,689 | 1,692 | 5,700 | 1,692 |
| 2023-02-22 | 1,689 | 1,692 | 1,685 | 1,692 | 1,500 | 1,692 |
| 2023-02-21 | 1,683 | 1,689 | 1,682 | 1,689 | 1,400 | 1,689 |
| 2023-02-20 | 1,683 | 1,690 | 1,680 | 1,689 | 900 | 1,689 |
| 2023-02-17 | 1,680 | 1,682 | 1,678 | 1,678 | 500 | 1,678 |
| 2023-02-16 | 1,680 | 1,691 | 1,674 | 1,676 | 1,200 | 1,676 |
| 2023-02-15 | 1,688 | 1,688 | 1,680 | 1,680 | 1,600 | 1,680 |
| 2023-02-14 | 1,688 | 1,688 | 1,688 | 1,688 | 900 | 1,688 |
| 2023-02-13 | 1,684 | 1,689 | 1,684 | 1,688 | 1,400 | 1,688 |
| 2023-02-10 | 1,681 | 1,685 | 1,680 | 1,684 | 600 | 1,684 |
| 2023-02-09 | 1,676 | 1,685 | 1,676 | 1,685 | 700 | 1,685 |
| 2023-02-08 | 1,679 | 1,681 | 1,678 | 1,678 | 600 | 1,678 |
| 2023-02-07 | 1,674 | 1,677 | 1,674 | 1,677 | 1,600 | 1,677 |
| 2023-02-06 | 1,674 | 1,674 | 1,674 | 1,674 | 900 | 1,674 |
| 2023-02-03 | 1,674 | 1,674 | 1,674 | 1,674 | 200 | 1,674 |
| 2023-02-02 | 1,673 | 1,673 | 1,673 | 1,673 | 100 | 1,673 |
| 2023-02-01 | 1,670 | 1,673 | 1,666 | 1,673 | 600 | 1,673 |
| 2023-01-31 | 1,666 | 1,675 | 1,666 | 1,675 | 400 | 1,675 |
| 2023-01-30 | 1,662 | 1,675 | 1,662 | 1,675 | 2,800 | 1,675 |
| 2023-01-27 | 1,662 | 1,667 | 1,662 | 1,667 | 700 | 1,667 |
| 2023-01-26 | 1,667 | 1,667 | 1,662 | 1,662 | 500 | 1,662 |
| 2023-01-25 | 1,662 | 1,667 | 1,662 | 1,667 | 500 | 1,667 |
| 2023-01-24 | 1,663 | 1,663 | 1,663 | 1,663 | 300 | 1,663 |
| 2023-01-23 | 1,668 | 1,669 | 1,662 | 1,662 | 1,100 | 1,662 |
| 2023-01-20 | 1,670 | 1,670 | 1,667 | 1,670 | 600 | 1,670 |
| 2023-01-19 | 1,672 | 1,674 | 1,672 | 1,674 | 500 | 1,674 |
| 2023-01-18 | 1,672 | 1,673 | 1,672 | 1,673 | 500 | 1,673 |
| 2023-01-17 | 1,671 | 1,675 | 1,671 | 1,672 | 600 | 1,672 |
| 2023-01-16 | - | - | - | 1,675 | - | 1,675 |
| 2023-01-13 | 1,675 | 1,675 | 1,675 | 1,675 | 400 | 1,675 |
| 2023-01-12 | 1,678 | 1,678 | 1,676 | 1,676 | 600 | 1,676 |
| 2023-01-11 | 1,675 | 1,677 | 1,675 | 1,677 | 1,500 | 1,677 |
| 2023-01-10 | 1,673 | 1,675 | 1,673 | 1,675 | 1,000 | 1,675 |
| 2023-01-06 | 1,673 | 1,673 | 1,662 | 1,672 | 1,300 | 1,672 |
| 2023-01-05 | 1,671 | 1,673 | 1,661 | 1,673 | 800 | 1,673 |
| 2023-01-04 | 1,660 | 1,671 | 1,660 | 1,671 | 1,200 | 1,671 |
分割・併合履歴 ： [2017-08-29]1株→0.2株
