3329 東和フードサービス(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 | 1,829 | 1,833 | 1,821 | 1,830 | 4,300 | 1,830 |
| 2023-12-28 | 1,809 | 1,829 | 1,807 | 1,829 | 6,400 | 1,829 |
| 2023-12-27 | 1,805 | 1,816 | 1,802 | 1,816 | 7,400 | 1,816 |
| 2023-12-26 | 1,823 | 1,823 | 1,802 | 1,805 | 8,200 | 1,805 |
| 2023-12-25 | 1,824 | 1,834 | 1,819 | 1,819 | 3,800 | 1,819 |
| 2023-12-22 | 1,829 | 1,837 | 1,822 | 1,823 | 7,800 | 1,823 |
| 2023-12-21 | 1,828 | 1,830 | 1,820 | 1,826 | 3,000 | 1,826 |
| 2023-12-20 | 1,826 | 1,828 | 1,815 | 1,828 | 4,200 | 1,828 |
| 2023-12-19 | 1,810 | 1,824 | 1,803 | 1,813 | 6,400 | 1,813 |
| 2023-12-18 | 1,794 | 1,804 | 1,791 | 1,801 | 7,600 | 1,801 |
| 2023-12-15 | 1,816 | 1,823 | 1,792 | 1,801 | 9,000 | 1,801 |
| 2023-12-14 | 1,824 | 1,835 | 1,812 | 1,812 | 7,500 | 1,812 |
| 2023-12-13 | 1,832 | 1,835 | 1,818 | 1,826 | 3,100 | 1,826 |
| 2023-12-12 | 1,818 | 1,830 | 1,818 | 1,830 | 5,400 | 1,830 |
| 2023-12-11 | 1,800 | 1,821 | 1,800 | 1,813 | 8,000 | 1,813 |
| 2023-12-08 | 1,810 | 1,838 | 1,778 | 1,790 | 22,200 | 1,790 |
| 2023-12-07 | 1,835 | 1,839 | 1,818 | 1,818 | 6,500 | 1,818 |
| 2023-12-06 | 1,820 | 1,838 | 1,820 | 1,833 | 6,300 | 1,833 |
| 2023-12-05 | 1,854 | 1,854 | 1,820 | 1,826 | 16,700 | 1,826 |
| 2023-12-04 | 1,867 | 1,874 | 1,856 | 1,860 | 10,600 | 1,860 |
| 2023-12-01 | 1,900 | 1,927 | 1,860 | 1,870 | 25,200 | 1,870 |
| 2023-11-30 | 1,888 | 1,904 | 1,852 | 1,899 | 27,400 | 1,899 |
| 2023-11-29 | 1,951 | 1,951 | 1,861 | 1,890 | 103,700 | 1,890 |
| 2023-11-28 | 1,962 | 2,015 | 1,935 | 1,981 | 157,400 | 1,981 |
| 2023-11-27 | 1,941 | 1,972 | 1,935 | 1,951 | 37,100 | 1,951 |
| 2023-11-24 | 1,962 | 1,962 | 1,920 | 1,935 | 28,000 | 1,935 |
| 2023-11-22 | 1,937 | 1,972 | 1,927 | 1,958 | 27,500 | 1,958 |
| 2023-11-21 | 1,911 | 1,945 | 1,902 | 1,941 | 31,700 | 1,941 |
| 2023-11-20 | 1,880 | 1,924 | 1,872 | 1,908 | 33,200 | 1,908 |
| 2023-11-17 | 1,881 | 1,882 | 1,863 | 1,870 | 9,900 | 1,870 |
| 2023-11-16 | 1,855 | 1,885 | 1,851 | 1,885 | 14,600 | 1,885 |
| 2023-11-15 | 1,853 | 1,860 | 1,847 | 1,855 | 4,100 | 1,855 |
| 2023-11-14 | 1,838 | 1,867 | 1,838 | 1,851 | 6,800 | 1,851 |
| 2023-11-13 | 1,845 | 1,848 | 1,833 | 1,838 | 4,200 | 1,838 |
| 2023-11-10 | 1,818 | 1,841 | 1,806 | 1,841 | 7,000 | 1,841 |
| 2023-11-09 | 1,822 | 1,822 | 1,793 | 1,820 | 13,900 | 1,820 |
| 2023-11-08 | 1,857 | 1,857 | 1,816 | 1,820 | 12,000 | 1,820 |
| 2023-11-07 | 1,880 | 1,883 | 1,839 | 1,845 | 14,500 | 1,845 |
| 2023-11-06 | 1,865 | 1,892 | 1,856 | 1,878 | 38,500 | 1,878 |
| 2023-11-02 | 1,860 | 1,860 | 1,838 | 1,856 | 17,000 | 1,856 |
| 2023-11-01 | 1,834 | 1,864 | 1,832 | 1,850 | 38,400 | 1,850 |
| 2023-10-31 | 1,831 | 1,831 | 1,793 | 1,828 | 33,900 | 1,828 |
| 2023-10-30 | 1,803 | 1,837 | 1,797 | 1,836 | 127,700 | 1,836 |
| 2023-10-27 | 1,837 | 1,843 | 1,824 | 1,824 | 331,100 | 1,824 |
| 2023-10-26 | 1,845 | 1,848 | 1,835 | 1,837 | 57,500 | 1,837 |
| 2023-10-25 | 1,845 | 1,854 | 1,845 | 1,847 | 29,300 | 1,847 |
| 2023-10-24 | 1,852 | 1,854 | 1,842 | 1,842 | 30,900 | 1,842 |
| 2023-10-23 | 1,862 | 1,865 | 1,846 | 1,853 | 33,300 | 1,853 |
| 2023-10-20 | 1,868 | 1,880 | 1,861 | 1,870 | 12,500 | 1,870 |
| 2023-10-19 | 1,856 | 1,872 | 1,856 | 1,871 | 9,400 | 1,871 |
| 2023-10-18 | 1,850 | 1,870 | 1,839 | 1,870 | 17,700 | 1,870 |
| 2023-10-17 | 1,876 | 1,889 | 1,855 | 1,860 | 24,400 | 1,860 |
| 2023-10-16 | 1,890 | 1,895 | 1,879 | 1,879 | 24,200 | 1,879 |
| 2023-10-13 | 1,900 | 1,909 | 1,897 | 1,903 | 15,700 | 1,903 |
| 2023-10-12 | 1,907 | 1,914 | 1,906 | 1,906 | 16,100 | 1,906 |
| 2023-10-11 | 1,935 | 1,936 | 1,889 | 1,900 | 29,400 | 1,900 |
| 2023-10-10 | 1,938 | 1,944 | 1,930 | 1,944 | 15,200 | 1,944 |
| 2023-10-06 | 1,906 | 1,948 | 1,906 | 1,939 | 16,300 | 1,939 |
| 2023-10-05 | 1,879 | 1,924 | 1,879 | 1,924 | 12,000 | 1,924 |
| 2023-10-04 | 1,895 | 1,896 | 1,872 | 1,880 | 16,300 | 1,880 |
| 2023-10-03 | 1,913 | 1,920 | 1,900 | 1,902 | 13,000 | 1,902 |
| 2023-10-02 | 1,970 | 1,983 | 1,915 | 1,915 | 37,600 | 1,915 |
| 2023-09-29 | 1,933 | 1,977 | 1,933 | 1,960 | 18,200 | 1,960 |
| 2023-09-28 | 1,900 | 1,943 | 1,900 | 1,933 | 22,500 | 1,933 |
| 2023-09-27 | 1,923 | 1,928 | 1,900 | 1,924 | 13,500 | 1,924 |
| 2023-09-26 | 1,931 | 1,931 | 1,910 | 1,919 | 4,800 | 1,919 |
| 2023-09-25 | 1,880 | 1,937 | 1,880 | 1,937 | 11,200 | 1,937 |
| 2023-09-22 | 1,864 | 1,885 | 1,863 | 1,880 | 3,700 | 1,880 |
| 2023-09-21 | 1,899 | 1,900 | 1,851 | 1,869 | 16,200 | 1,869 |
| 2023-09-20 | 1,899 | 1,901 | 1,882 | 1,900 | 8,400 | 1,900 |
| 2023-09-19 | 1,925 | 1,925 | 1,880 | 1,896 | 18,600 | 1,896 |
| 2023-09-15 | 1,975 | 1,975 | 1,933 | 1,935 | 15,300 | 1,935 |
| 2023-09-14 | 1,989 | 1,990 | 1,970 | 1,975 | 6,500 | 1,975 |
| 2023-09-13 | 1,994 | 1,994 | 1,976 | 1,990 | 5,600 | 1,990 |
| 2023-09-12 | 1,989 | 2,004 | 1,985 | 1,995 | 17,100 | 1,995 |
| 2023-09-11 | 1,975 | 1,996 | 1,966 | 1,981 | 15,700 | 1,981 |
| 2023-09-08 | 1,950 | 1,975 | 1,950 | 1,975 | 13,700 | 1,975 |
| 2023-09-07 | 1,967 | 1,967 | 1,951 | 1,951 | 8,900 | 1,951 |
| 2023-09-06 | 1,976 | 1,986 | 1,946 | 1,970 | 20,700 | 1,970 |
| 2023-09-05 | 1,980 | 1,985 | 1,945 | 1,973 | 28,300 | 1,973 |
| 2023-09-04 | 1,925 | 1,937 | 1,908 | 1,937 | 18,400 | 1,937 |
| 2023-09-01 | 1,928 | 1,944 | 1,895 | 1,914 | 31,200 | 1,914 |
| 2023-08-31 | 1,898 | 1,918 | 1,886 | 1,893 | 16,800 | 1,893 |
| 2023-08-30 | 1,913 | 1,986 | 1,884 | 1,898 | 79,400 | 1,898 |
| 2023-08-29 | 1,990 | 2,067 | 1,850 | 1,881 | 235,200 | 1,881 |
| 2023-08-28 | 1,893 | 1,940 | 1,884 | 1,940 | 54,300 | 1,940 |
| 2023-08-25 | 1,846 | 1,908 | 1,836 | 1,875 | 40,700 | 1,875 |
| 2023-08-24 | 1,823 | 1,847 | 1,817 | 1,846 | 12,200 | 1,846 |
| 2023-08-23 | 1,830 | 1,834 | 1,810 | 1,826 | 12,700 | 1,826 |
| 2023-08-22 | 1,855 | 1,860 | 1,808 | 1,838 | 13,600 | 1,838 |
| 2023-08-21 | 1,780 | 1,834 | 1,780 | 1,834 | 21,000 | 1,834 |
| 2023-08-18 | 1,738 | 1,771 | 1,738 | 1,771 | 11,900 | 1,771 |
| 2023-08-17 | 1,725 | 1,738 | 1,715 | 1,738 | 9,800 | 1,738 |
| 2023-08-16 | 1,729 | 1,744 | 1,725 | 1,731 | 7,500 | 1,731 |
| 2023-08-15 | 1,708 | 1,730 | 1,704 | 1,730 | 5,900 | 1,730 |
| 2023-08-14 | 1,685 | 1,707 | 1,685 | 1,707 | 6,000 | 1,707 |
| 2023-08-10 | 1,698 | 1,701 | 1,670 | 1,683 | 7,800 | 1,683 |
| 2023-08-09 | 1,705 | 1,712 | 1,693 | 1,696 | 4,800 | 1,696 |
| 2023-08-08 | 1,704 | 1,704 | 1,696 | 1,698 | 2,600 | 1,698 |
| 2023-08-07 | 1,706 | 1,706 | 1,671 | 1,694 | 7,700 | 1,694 |
| 2023-08-04 | 1,715 | 1,715 | 1,700 | 1,707 | 4,400 | 1,707 |
| 2023-08-03 | 1,717 | 1,720 | 1,702 | 1,712 | 3,500 | 1,712 |
| 2023-08-02 | 1,696 | 1,720 | 1,692 | 1,717 | 9,900 | 1,717 |
| 2023-08-01 | 1,680 | 1,696 | 1,677 | 1,696 | 9,900 | 1,696 |
| 2023-07-31 | 1,680 | 1,680 | 1,669 | 1,678 | 6,700 | 1,678 |
| 2023-07-28 | 1,670 | 1,673 | 1,657 | 1,662 | 4,200 | 1,662 |
| 2023-07-27 | 1,660 | 1,675 | 1,655 | 1,675 | 8,100 | 1,675 |
| 2023-07-26 | 1,644 | 1,655 | 1,644 | 1,655 | 7,700 | 1,655 |
| 2023-07-25 | 1,645 | 1,647 | 1,640 | 1,640 | 2,300 | 1,640 |
| 2023-07-24 | 1,648 | 1,648 | 1,636 | 1,641 | 3,600 | 1,641 |
| 2023-07-21 | 1,630 | 1,648 | 1,629 | 1,648 | 6,800 | 1,648 |
| 2023-07-20 | 1,620 | 1,626 | 1,619 | 1,625 | 2,700 | 1,625 |
| 2023-07-19 | 1,626 | 1,626 | 1,610 | 1,620 | 3,100 | 1,620 |
| 2023-07-18 | 1,613 | 1,638 | 1,603 | 1,610 | 8,300 | 1,610 |
| 2023-07-14 | 1,602 | 1,607 | 1,592 | 1,594 | 5,600 | 1,594 |
| 2023-07-13 | 1,606 | 1,606 | 1,596 | 1,602 | 2,000 | 1,602 |
| 2023-07-12 | 1,601 | 1,601 | 1,591 | 1,594 | 2,700 | 1,594 |
| 2023-07-11 | 1,596 | 1,616 | 1,593 | 1,593 | 2,300 | 1,593 |
| 2023-07-10 | 1,608 | 1,608 | 1,588 | 1,591 | 3,700 | 1,591 |
| 2023-07-07 | 1,600 | 1,600 | 1,594 | 1,600 | 1,600 | 1,600 |
| 2023-07-06 | 1,617 | 1,617 | 1,601 | 1,601 | 5,500 | 1,601 |
| 2023-07-05 | 1,620 | 1,622 | 1,613 | 1,613 | 2,900 | 1,613 |
| 2023-07-04 | 1,619 | 1,625 | 1,612 | 1,624 | 4,600 | 1,624 |
| 2023-07-03 | 1,590 | 1,620 | 1,588 | 1,620 | 12,900 | 1,620 |
| 2023-06-30 | 1,580 | 1,588 | 1,580 | 1,588 | 1,200 | 1,588 |
| 2023-06-29 | 1,584 | 1,585 | 1,573 | 1,580 | 4,200 | 1,580 |
| 2023-06-28 | 1,578 | 1,589 | 1,578 | 1,585 | 4,500 | 1,585 |
| 2023-06-27 | 1,587 | 1,587 | 1,577 | 1,578 | 4,500 | 1,578 |
| 2023-06-26 | 1,589 | 1,590 | 1,585 | 1,587 | 1,300 | 1,587 |
| 2023-06-23 | 1,584 | 1,593 | 1,582 | 1,585 | 5,000 | 1,585 |
| 2023-06-22 | 1,601 | 1,601 | 1,585 | 1,585 | 3,700 | 1,585 |
| 2023-06-21 | 1,603 | 1,603 | 1,592 | 1,593 | 4,500 | 1,593 |
| 2023-06-20 | 1,613 | 1,614 | 1,592 | 1,606 | 14,000 | 1,606 |
| 2023-06-19 | 1,559 | 1,607 | 1,551 | 1,602 | 24,200 | 1,602 |
| 2023-06-16 | 1,542 | 1,547 | 1,540 | 1,545 | 3,600 | 1,545 |
| 2023-06-15 | 1,532 | 1,548 | 1,532 | 1,538 | 3,800 | 1,538 |
| 2023-06-14 | 1,537 | 1,538 | 1,528 | 1,528 | 3,400 | 1,528 |
| 2023-06-13 | 1,539 | 1,539 | 1,526 | 1,528 | 3,500 | 1,528 |
| 2023-06-12 | 1,539 | 1,539 | 1,525 | 1,534 | 3,800 | 1,534 |
| 2023-06-09 | 1,526 | 1,526 | 1,517 | 1,524 | 4,700 | 1,524 |
| 2023-06-08 | 1,512 | 1,525 | 1,511 | 1,518 | 8,100 | 1,518 |
| 2023-06-07 | 1,521 | 1,525 | 1,515 | 1,516 | 15,800 | 1,516 |
| 2023-06-06 | 1,536 | 1,536 | 1,522 | 1,522 | 9,900 | 1,522 |
| 2023-06-05 | 1,548 | 1,548 | 1,532 | 1,536 | 10,600 | 1,536 |
| 2023-06-02 | 1,563 | 1,563 | 1,530 | 1,535 | 24,700 | 1,535 |
| 2023-06-01 | 1,560 | 1,570 | 1,553 | 1,556 | 13,600 | 1,556 |
| 2023-05-31 | 1,598 | 1,605 | 1,545 | 1,553 | 55,600 | 1,553 |
| 2023-05-30 | 1,579 | 1,643 | 1,579 | 1,630 | 69,000 | 1,630 |
| 2023-05-29 | 1,573 | 1,594 | 1,570 | 1,589 | 32,100 | 1,589 |
| 2023-05-26 | 1,572 | 1,573 | 1,569 | 1,571 | 4,400 | 1,571 |
| 2023-05-25 | 1,557 | 1,569 | 1,554 | 1,567 | 3,200 | 1,567 |
| 2023-05-24 | 1,562 | 1,564 | 1,553 | 1,558 | 5,600 | 1,558 |
| 2023-05-23 | 1,571 | 1,573 | 1,565 | 1,565 | 4,300 | 1,565 |
| 2023-05-22 | 1,564 | 1,569 | 1,564 | 1,569 | 2,600 | 1,569 |
| 2023-05-19 | 1,570 | 1,573 | 1,564 | 1,564 | 4,600 | 1,564 |
| 2023-05-18 | 1,570 | 1,573 | 1,566 | 1,568 | 4,700 | 1,568 |
| 2023-05-17 | 1,567 | 1,572 | 1,566 | 1,570 | 6,200 | 1,570 |
| 2023-05-16 | 1,565 | 1,569 | 1,562 | 1,567 | 7,100 | 1,567 |
| 2023-05-15 | 1,559 | 1,564 | 1,558 | 1,560 | 9,900 | 1,560 |
| 2023-05-12 | 1,554 | 1,556 | 1,551 | 1,555 | 2,900 | 1,555 |
| 2023-05-11 | 1,559 | 1,559 | 1,552 | 1,555 | 2,100 | 1,555 |
| 2023-05-10 | 1,558 | 1,559 | 1,555 | 1,559 | 4,200 | 1,559 |
| 2023-05-09 | 1,553 | 1,559 | 1,552 | 1,558 | 7,400 | 1,558 |
| 2023-05-08 | 1,544 | 1,556 | 1,544 | 1,552 | 12,900 | 1,552 |
| 2023-05-02 | 1,546 | 1,554 | 1,545 | 1,545 | 13,900 | 1,545 |
| 2023-05-01 | 1,545 | 1,547 | 1,538 | 1,541 | 10,200 | 1,541 |
| 2023-04-28 | 1,540 | 1,551 | 1,528 | 1,542 | 17,900 | 1,542 |
| 2023-04-27 | 1,520 | 1,563 | 1,520 | 1,541 | 165,300 | 1,541 |
| 2023-04-26 | 1,560 | 1,575 | 1,560 | 1,575 | 301,200 | 1,575 |
| 2023-04-25 | 1,556 | 1,560 | 1,555 | 1,559 | 51,000 | 1,559 |
| 2023-04-24 | 1,557 | 1,559 | 1,554 | 1,559 | 35,300 | 1,559 |
| 2023-04-21 | 1,555 | 1,559 | 1,555 | 1,559 | 18,200 | 1,559 |
| 2023-04-20 | 1,556 | 1,559 | 1,556 | 1,559 | 8,800 | 1,559 |
| 2023-04-19 | 1,559 | 1,560 | 1,556 | 1,558 | 16,000 | 1,558 |
| 2023-04-18 | 1,555 | 1,560 | 1,555 | 1,557 | 13,000 | 1,557 |
| 2023-04-17 | 1,554 | 1,560 | 1,554 | 1,555 | 10,600 | 1,555 |
| 2023-04-14 | 1,558 | 1,560 | 1,554 | 1,554 | 11,000 | 1,554 |
| 2023-04-13 | 1,556 | 1,559 | 1,552 | 1,557 | 6,100 | 1,557 |
| 2023-04-12 | 1,558 | 1,559 | 1,554 | 1,556 | 7,500 | 1,556 |
| 2023-04-11 | 1,555 | 1,560 | 1,555 | 1,559 | 9,800 | 1,559 |
| 2023-04-10 | 1,560 | 1,560 | 1,551 | 1,559 | 12,300 | 1,559 |
| 2023-04-07 | 1,550 | 1,560 | 1,550 | 1,560 | 9,500 | 1,560 |
| 2023-04-06 | 1,544 | 1,552 | 1,543 | 1,550 | 7,400 | 1,550 |
| 2023-04-05 | 1,543 | 1,549 | 1,540 | 1,548 | 12,200 | 1,548 |
| 2023-04-04 | 1,542 | 1,549 | 1,541 | 1,546 | 11,500 | 1,546 |
| 2023-04-03 | 1,530 | 1,543 | 1,530 | 1,540 | 17,900 | 1,540 |
| 2023-03-31 | 1,537 | 1,545 | 1,536 | 1,541 | 17,800 | 1,541 |
| 2023-03-30 | 1,537 | 1,558 | 1,537 | 1,540 | 25,600 | 1,540 |
| 2023-03-29 | 1,532 | 1,544 | 1,530 | 1,544 | 7,400 | 1,544 |
| 2023-03-28 | 1,531 | 1,533 | 1,524 | 1,532 | 6,100 | 1,532 |
| 2023-03-27 | 1,523 | 1,530 | 1,523 | 1,528 | 6,100 | 1,528 |
| 2023-03-24 | 1,535 | 1,535 | 1,521 | 1,522 | 4,200 | 1,522 |
| 2023-03-23 | 1,523 | 1,529 | 1,522 | 1,529 | 2,900 | 1,529 |
| 2023-03-22 | 1,515 | 1,523 | 1,515 | 1,522 | 2,800 | 1,522 |
| 2023-03-20 | 1,512 | 1,523 | 1,510 | 1,512 | 4,400 | 1,512 |
| 2023-03-17 | 1,517 | 1,522 | 1,512 | 1,522 | 2,600 | 1,522 |
| 2023-03-16 | 1,515 | 1,524 | 1,501 | 1,510 | 5,600 | 1,510 |
| 2023-03-15 | 1,520 | 1,523 | 1,519 | 1,520 | 2,500 | 1,520 |
| 2023-03-14 | 1,534 | 1,534 | 1,518 | 1,520 | 7,400 | 1,520 |
| 2023-03-13 | 1,531 | 1,542 | 1,528 | 1,534 | 4,400 | 1,534 |
| 2023-03-10 | 1,526 | 1,544 | 1,525 | 1,544 | 6,400 | 1,544 |
| 2023-03-09 | 1,530 | 1,539 | 1,529 | 1,539 | 4,500 | 1,539 |
| 2023-03-08 | 1,525 | 1,528 | 1,521 | 1,526 | 1,700 | 1,526 |
| 2023-03-07 | 1,529 | 1,530 | 1,523 | 1,530 | 3,500 | 1,530 |
| 2023-03-06 | 1,535 | 1,535 | 1,519 | 1,520 | 9,200 | 1,520 |
| 2023-03-03 | 1,512 | 1,522 | 1,511 | 1,522 | 5,400 | 1,522 |
| 2023-03-02 | 1,520 | 1,521 | 1,512 | 1,513 | 5,800 | 1,513 |
| 2023-03-01 | 1,528 | 1,550 | 1,518 | 1,521 | 15,800 | 1,521 |
| 2023-02-28 | 1,516 | 1,530 | 1,511 | 1,521 | 11,900 | 1,521 |
| 2023-02-27 | 1,518 | 1,559 | 1,510 | 1,510 | 39,600 | 1,510 |
| 2023-02-24 | 1,504 | 1,510 | 1,502 | 1,510 | 4,000 | 1,510 |
| 2023-02-22 | 1,502 | 1,507 | 1,502 | 1,507 | 1,200 | 1,507 |
| 2023-02-21 | 1,510 | 1,510 | 1,505 | 1,505 | 2,200 | 1,505 |
| 2023-02-20 | 1,500 | 1,510 | 1,498 | 1,510 | 12,900 | 1,510 |
| 2023-02-17 | 1,493 | 1,495 | 1,493 | 1,495 | 1,300 | 1,495 |
| 2023-02-16 | 1,490 | 1,493 | 1,490 | 1,492 | 1,600 | 1,492 |
| 2023-02-15 | 1,492 | 1,492 | 1,492 | 1,492 | 800 | 1,492 |
| 2023-02-14 | 1,491 | 1,492 | 1,489 | 1,492 | 2,200 | 1,492 |
| 2023-02-13 | 1,487 | 1,490 | 1,487 | 1,490 | 600 | 1,490 |
| 2023-02-10 | 1,487 | 1,490 | 1,487 | 1,489 | 3,100 | 1,489 |
| 2023-02-09 | 1,489 | 1,489 | 1,486 | 1,486 | 2,100 | 1,486 |
| 2023-02-08 | 1,490 | 1,490 | 1,488 | 1,489 | 1,300 | 1,489 |
| 2023-02-07 | 1,488 | 1,489 | 1,485 | 1,488 | 2,000 | 1,488 |
| 2023-02-06 | 1,487 | 1,488 | 1,485 | 1,486 | 1,100 | 1,486 |
| 2023-02-03 | 1,488 | 1,488 | 1,485 | 1,487 | 2,900 | 1,487 |
| 2023-02-02 | 1,485 | 1,488 | 1,485 | 1,488 | 2,700 | 1,488 |
| 2023-02-01 | 1,487 | 1,487 | 1,484 | 1,486 | 2,600 | 1,486 |
| 2023-01-31 | 1,484 | 1,485 | 1,483 | 1,484 | 2,000 | 1,484 |
| 2023-01-30 | 1,485 | 1,485 | 1,483 | 1,484 | 2,400 | 1,484 |
| 2023-01-27 | 1,482 | 1,484 | 1,481 | 1,481 | 2,200 | 1,481 |
| 2023-01-26 | 1,485 | 1,485 | 1,483 | 1,485 | 2,700 | 1,485 |
| 2023-01-25 | 1,484 | 1,485 | 1,483 | 1,484 | 2,100 | 1,484 |
| 2023-01-24 | 1,482 | 1,484 | 1,480 | 1,484 | 1,600 | 1,484 |
| 2023-01-23 | 1,484 | 1,484 | 1,480 | 1,482 | 3,000 | 1,482 |
| 2023-01-20 | 1,480 | 1,482 | 1,479 | 1,480 | 1,700 | 1,480 |
| 2023-01-19 | 1,479 | 1,481 | 1,478 | 1,479 | 2,100 | 1,479 |
| 2023-01-18 | 1,476 | 1,480 | 1,476 | 1,480 | 1,600 | 1,480 |
| 2023-01-17 | 1,475 | 1,479 | 1,475 | 1,479 | 1,900 | 1,479 |
| 2023-01-16 | 1,475 | 1,479 | 1,474 | 1,475 | 3,400 | 1,475 |
| 2023-01-13 | 1,472 | 1,480 | 1,472 | 1,472 | 2,300 | 1,472 |
| 2023-01-12 | 1,472 | 1,477 | 1,472 | 1,476 | 3,300 | 1,476 |
| 2023-01-11 | 1,475 | 1,478 | 1,473 | 1,474 | 1,500 | 1,474 |
| 2023-01-10 | 1,476 | 1,484 | 1,472 | 1,475 | 2,100 | 1,475 |
| 2023-01-06 | 1,478 | 1,480 | 1,472 | 1,476 | 3,800 | 1,476 |
| 2023-01-05 | 1,482 | 1,483 | 1,475 | 1,476 | 4,000 | 1,476 |
| 2023-01-04 | 1,472 | 1,482 | 1,470 | 1,477 | 10,100 | 1,477 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2015-10-28]1株→2株 [2005-04-25]1株→2株
