4404 ミヨシ油脂(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 | 1,265 | 1,268 | 1,258 | 1,263 | 59,600 | 1,263 |
| 2023-12-28 | 1,252 | 1,284 | 1,251 | 1,260 | 128,300 | 1,260 |
| 2023-12-27 | 1,324 | 1,326 | 1,302 | 1,322 | 200,700 | 1,322 |
| 2023-12-26 | 1,320 | 1,329 | 1,305 | 1,315 | 144,100 | 1,315 |
| 2023-12-25 | 1,364 | 1,366 | 1,343 | 1,350 | 50,800 | 1,350 |
| 2023-12-22 | 1,341 | 1,361 | 1,341 | 1,357 | 32,000 | 1,357 |
| 2023-12-21 | 1,351 | 1,351 | 1,333 | 1,342 | 37,800 | 1,342 |
| 2023-12-20 | 1,345 | 1,362 | 1,344 | 1,357 | 25,100 | 1,357 |
| 2023-12-19 | 1,335 | 1,347 | 1,328 | 1,344 | 36,600 | 1,344 |
| 2023-12-18 | 1,340 | 1,347 | 1,320 | 1,333 | 57,300 | 1,333 |
| 2023-12-15 | 1,360 | 1,365 | 1,342 | 1,351 | 31,200 | 1,351 |
| 2023-12-14 | 1,388 | 1,391 | 1,358 | 1,364 | 41,400 | 1,364 |
| 2023-12-13 | 1,387 | 1,397 | 1,380 | 1,388 | 24,600 | 1,388 |
| 2023-12-12 | 1,399 | 1,408 | 1,385 | 1,387 | 38,600 | 1,387 |
| 2023-12-11 | 1,387 | 1,421 | 1,363 | 1,394 | 75,800 | 1,394 |
| 2023-12-08 | 1,396 | 1,397 | 1,370 | 1,380 | 57,000 | 1,380 |
| 2023-12-07 | 1,419 | 1,429 | 1,407 | 1,407 | 44,700 | 1,407 |
| 2023-12-06 | 1,423 | 1,437 | 1,415 | 1,422 | 40,500 | 1,422 |
| 2023-12-05 | 1,459 | 1,463 | 1,426 | 1,430 | 92,200 | 1,430 |
| 2023-12-04 | 1,451 | 1,469 | 1,448 | 1,461 | 65,500 | 1,461 |
| 2023-12-01 | 1,455 | 1,480 | 1,451 | 1,451 | 45,700 | 1,451 |
| 2023-11-30 | 1,470 | 1,470 | 1,433 | 1,465 | 97,800 | 1,465 |
| 2023-11-29 | 1,470 | 1,493 | 1,465 | 1,473 | 66,500 | 1,473 |
| 2023-11-28 | 1,459 | 1,469 | 1,443 | 1,467 | 41,600 | 1,467 |
| 2023-11-27 | 1,426 | 1,463 | 1,425 | 1,463 | 59,000 | 1,463 |
| 2023-11-24 | 1,425 | 1,434 | 1,412 | 1,422 | 35,900 | 1,422 |
| 2023-11-22 | 1,392 | 1,439 | 1,391 | 1,422 | 59,900 | 1,422 |
| 2023-11-21 | 1,430 | 1,430 | 1,376 | 1,392 | 77,200 | 1,392 |
| 2023-11-20 | 1,388 | 1,428 | 1,385 | 1,419 | 79,000 | 1,419 |
| 2023-11-17 | 1,370 | 1,389 | 1,368 | 1,389 | 27,500 | 1,389 |
| 2023-11-16 | 1,350 | 1,378 | 1,342 | 1,378 | 35,500 | 1,378 |
| 2023-11-15 | 1,368 | 1,369 | 1,347 | 1,351 | 32,300 | 1,351 |
| 2023-11-14 | 1,343 | 1,364 | 1,343 | 1,358 | 25,600 | 1,358 |
| 2023-11-13 | 1,342 | 1,358 | 1,336 | 1,346 | 43,700 | 1,346 |
| 2023-11-10 | 1,334 | 1,344 | 1,315 | 1,344 | 61,000 | 1,344 |
| 2023-11-09 | 1,347 | 1,356 | 1,329 | 1,339 | 46,700 | 1,339 |
| 2023-11-08 | 1,384 | 1,384 | 1,325 | 1,333 | 103,100 | 1,333 |
| 2023-11-07 | 1,385 | 1,391 | 1,368 | 1,377 | 91,000 | 1,377 |
| 2023-11-06 | 1,326 | 1,450 | 1,320 | 1,364 | 520,700 | 1,364 |
| 2023-11-02 | 1,324 | 1,328 | 1,293 | 1,299 | 67,800 | 1,299 |
| 2023-11-01 | 1,330 | 1,330 | 1,308 | 1,324 | 81,400 | 1,324 |
| 2023-10-31 | 1,268 | 1,310 | 1,268 | 1,310 | 99,700 | 1,310 |
| 2023-10-30 | 1,265 | 1,287 | 1,259 | 1,265 | 130,600 | 1,265 |
| 2023-10-27 | 1,244 | 1,255 | 1,236 | 1,251 | 43,100 | 1,251 |
| 2023-10-26 | 1,216 | 1,244 | 1,216 | 1,244 | 52,400 | 1,244 |
| 2023-10-25 | 1,215 | 1,229 | 1,211 | 1,216 | 32,600 | 1,216 |
| 2023-10-24 | 1,210 | 1,214 | 1,188 | 1,213 | 37,300 | 1,213 |
| 2023-10-23 | 1,233 | 1,233 | 1,203 | 1,210 | 55,800 | 1,210 |
| 2023-10-20 | 1,245 | 1,245 | 1,211 | 1,232 | 160,900 | 1,232 |
| 2023-10-19 | 1,182 | 1,189 | 1,173 | 1,185 | 16,100 | 1,185 |
| 2023-10-18 | 1,175 | 1,184 | 1,170 | 1,182 | 25,800 | 1,182 |
| 2023-10-17 | 1,170 | 1,178 | 1,164 | 1,168 | 21,700 | 1,168 |
| 2023-10-16 | 1,175 | 1,186 | 1,160 | 1,165 | 34,100 | 1,165 |
| 2023-10-13 | 1,190 | 1,190 | 1,167 | 1,175 | 42,700 | 1,175 |
| 2023-10-12 | 1,210 | 1,215 | 1,190 | 1,191 | 30,400 | 1,191 |
| 2023-10-11 | 1,220 | 1,222 | 1,207 | 1,210 | 22,200 | 1,210 |
| 2023-10-10 | 1,192 | 1,220 | 1,192 | 1,215 | 40,800 | 1,215 |
| 2023-10-06 | 1,172 | 1,194 | 1,172 | 1,185 | 18,700 | 1,185 |
| 2023-10-05 | 1,145 | 1,176 | 1,145 | 1,172 | 20,100 | 1,172 |
| 2023-10-04 | 1,165 | 1,175 | 1,141 | 1,145 | 70,600 | 1,145 |
| 2023-10-03 | 1,193 | 1,196 | 1,171 | 1,187 | 38,600 | 1,187 |
| 2023-10-02 | 1,185 | 1,209 | 1,179 | 1,193 | 44,500 | 1,193 |
| 2023-09-29 | 1,191 | 1,200 | 1,170 | 1,175 | 32,100 | 1,175 |
| 2023-09-28 | 1,180 | 1,198 | 1,177 | 1,192 | 35,700 | 1,192 |
| 2023-09-27 | 1,180 | 1,184 | 1,162 | 1,184 | 25,300 | 1,184 |
| 2023-09-26 | 1,176 | 1,188 | 1,175 | 1,179 | 14,300 | 1,179 |
| 2023-09-25 | 1,175 | 1,183 | 1,169 | 1,181 | 22,500 | 1,181 |
| 2023-09-22 | 1,170 | 1,177 | 1,161 | 1,167 | 32,400 | 1,167 |
| 2023-09-21 | 1,183 | 1,184 | 1,167 | 1,167 | 16,200 | 1,167 |
| 2023-09-20 | 1,195 | 1,195 | 1,168 | 1,176 | 27,100 | 1,176 |
| 2023-09-19 | 1,199 | 1,199 | 1,185 | 1,195 | 19,900 | 1,195 |
| 2023-09-15 | 1,189 | 1,196 | 1,186 | 1,193 | 22,900 | 1,193 |
| 2023-09-14 | 1,175 | 1,188 | 1,175 | 1,186 | 15,200 | 1,186 |
| 2023-09-13 | 1,182 | 1,185 | 1,170 | 1,170 | 19,300 | 1,170 |
| 2023-09-12 | 1,185 | 1,185 | 1,176 | 1,182 | 13,300 | 1,182 |
| 2023-09-11 | 1,175 | 1,185 | 1,173 | 1,175 | 20,400 | 1,175 |
| 2023-09-08 | 1,170 | 1,182 | 1,167 | 1,175 | 33,100 | 1,175 |
| 2023-09-07 | 1,175 | 1,182 | 1,163 | 1,170 | 26,300 | 1,170 |
| 2023-09-06 | 1,157 | 1,181 | 1,155 | 1,176 | 78,600 | 1,176 |
| 2023-09-05 | 1,168 | 1,168 | 1,151 | 1,157 | 23,400 | 1,157 |
| 2023-09-04 | 1,154 | 1,166 | 1,152 | 1,165 | 22,000 | 1,165 |
| 2023-09-01 | 1,137 | 1,154 | 1,135 | 1,154 | 23,400 | 1,154 |
| 2023-08-31 | 1,147 | 1,149 | 1,137 | 1,137 | 18,800 | 1,137 |
| 2023-08-30 | 1,144 | 1,149 | 1,133 | 1,145 | 19,200 | 1,145 |
| 2023-08-29 | 1,138 | 1,149 | 1,130 | 1,144 | 20,700 | 1,144 |
| 2023-08-28 | 1,136 | 1,138 | 1,123 | 1,136 | 32,000 | 1,136 |
| 2023-08-25 | 1,097 | 1,132 | 1,093 | 1,130 | 99,600 | 1,130 |
| 2023-08-24 | 1,090 | 1,098 | 1,088 | 1,088 | 14,400 | 1,088 |
| 2023-08-23 | 1,074 | 1,093 | 1,074 | 1,093 | 19,600 | 1,093 |
| 2023-08-22 | 1,077 | 1,081 | 1,073 | 1,076 | 12,600 | 1,076 |
| 2023-08-21 | 1,080 | 1,084 | 1,074 | 1,077 | 13,700 | 1,077 |
| 2023-08-18 | 1,069 | 1,087 | 1,069 | 1,083 | 22,600 | 1,083 |
| 2023-08-17 | 1,081 | 1,086 | 1,055 | 1,076 | 52,500 | 1,076 |
| 2023-08-16 | 1,095 | 1,095 | 1,083 | 1,083 | 29,700 | 1,083 |
| 2023-08-15 | 1,092 | 1,105 | 1,087 | 1,093 | 30,300 | 1,093 |
| 2023-08-14 | 1,100 | 1,102 | 1,087 | 1,094 | 24,900 | 1,094 |
| 2023-08-10 | 1,100 | 1,100 | 1,076 | 1,098 | 36,400 | 1,098 |
| 2023-08-09 | 1,086 | 1,107 | 1,076 | 1,099 | 50,300 | 1,099 |
| 2023-08-08 | 1,080 | 1,089 | 1,062 | 1,080 | 49,400 | 1,080 |
| 2023-08-07 | 1,032 | 1,159 | 1,032 | 1,067 | 152,800 | 1,067 |
| 2023-08-04 | 1,030 | 1,032 | 1,026 | 1,032 | 28,700 | 1,032 |
| 2023-08-03 | 1,035 | 1,039 | 1,030 | 1,031 | 14,600 | 1,031 |
| 2023-08-02 | 1,042 | 1,042 | 1,035 | 1,036 | 12,100 | 1,036 |
| 2023-08-01 | 1,042 | 1,045 | 1,036 | 1,045 | 7,800 | 1,045 |
| 2023-07-31 | 1,032 | 1,040 | 1,032 | 1,040 | 12,900 | 1,040 |
| 2023-07-28 | 1,032 | 1,042 | 1,031 | 1,031 | 35,900 | 1,031 |
| 2023-07-27 | 1,034 | 1,039 | 1,034 | 1,034 | 6,700 | 1,034 |
| 2023-07-26 | 1,030 | 1,036 | 1,030 | 1,034 | 6,600 | 1,034 |
| 2023-07-25 | 1,030 | 1,038 | 1,030 | 1,033 | 9,200 | 1,033 |
| 2023-07-24 | 1,036 | 1,038 | 1,031 | 1,031 | 11,100 | 1,031 |
| 2023-07-21 | 1,033 | 1,034 | 1,026 | 1,030 | 8,400 | 1,030 |
| 2023-07-20 | 1,033 | 1,035 | 1,029 | 1,033 | 6,600 | 1,033 |
| 2023-07-19 | 1,032 | 1,036 | 1,028 | 1,030 | 5,300 | 1,030 |
| 2023-07-18 | 1,028 | 1,031 | 1,026 | 1,028 | 3,400 | 1,028 |
| 2023-07-14 | 1,033 | 1,033 | 1,022 | 1,026 | 9,000 | 1,026 |
| 2023-07-13 | 1,029 | 1,030 | 1,025 | 1,029 | 11,600 | 1,029 |
| 2023-07-12 | 1,039 | 1,039 | 1,029 | 1,029 | 10,400 | 1,029 |
| 2023-07-11 | 1,029 | 1,037 | 1,028 | 1,029 | 9,200 | 1,029 |
| 2023-07-10 | 1,025 | 1,034 | 1,025 | 1,029 | 15,100 | 1,029 |
| 2023-07-07 | 1,027 | 1,030 | 1,023 | 1,025 | 10,500 | 1,025 |
| 2023-07-06 | 1,030 | 1,032 | 1,027 | 1,029 | 8,300 | 1,029 |
| 2023-07-05 | 1,029 | 1,032 | 1,024 | 1,032 | 10,100 | 1,032 |
| 2023-07-04 | 1,026 | 1,031 | 1,026 | 1,026 | 9,100 | 1,026 |
| 2023-07-03 | 1,025 | 1,033 | 1,025 | 1,028 | 7,700 | 1,028 |
| 2023-06-30 | 1,030 | 1,033 | 1,021 | 1,024 | 21,500 | 1,024 |
| 2023-06-29 | 1,027 | 1,030 | 1,025 | 1,030 | 9,200 | 1,030 |
| 2023-06-28 | 1,026 | 1,028 | 1,018 | 1,027 | 16,600 | 1,027 |
| 2023-06-27 | 1,027 | 1,027 | 1,016 | 1,025 | 17,700 | 1,025 |
| 2023-06-26 | 1,027 | 1,029 | 1,020 | 1,027 | 7,500 | 1,027 |
| 2023-06-23 | 1,025 | 1,027 | 1,019 | 1,023 | 13,100 | 1,023 |
| 2023-06-22 | 1,026 | 1,030 | 1,025 | 1,025 | 5,900 | 1,025 |
| 2023-06-21 | 1,030 | 1,031 | 1,026 | 1,026 | 8,600 | 1,026 |
| 2023-06-20 | 1,021 | 1,030 | 1,021 | 1,030 | 8,600 | 1,030 |
| 2023-06-19 | 1,024 | 1,031 | 1,022 | 1,023 | 29,300 | 1,023 |
| 2023-06-16 | 1,014 | 1,019 | 1,014 | 1,018 | 18,200 | 1,018 |
| 2023-06-15 | 1,013 | 1,018 | 1,011 | 1,014 | 15,000 | 1,014 |
| 2023-06-14 | 1,002 | 1,018 | 1,002 | 1,015 | 28,300 | 1,015 |
| 2023-06-13 | 1,001 | 1,007 | 1,001 | 1,004 | 16,100 | 1,004 |
| 2023-06-12 | 1,000 | 1,005 | 1,000 | 1,001 | 13,200 | 1,001 |
| 2023-06-09 | 993 | 998 | 989 | 996 | 15,600 | 996 |
| 2023-06-08 | 995 | 995 | 988 | 989 | 10,900 | 989 |
| 2023-06-07 | 990 | 994 | 987 | 993 | 26,300 | 993 |
| 2023-06-06 | 984 | 992 | 984 | 987 | 10,000 | 987 |
| 2023-06-05 | 993 | 993 | 985 | 985 | 12,600 | 985 |
| 2023-06-02 | 971 | 982 | 971 | 976 | 14,900 | 976 |
| 2023-06-01 | 973 | 977 | 970 | 970 | 21,500 | 970 |
| 2023-05-31 | 990 | 990 | 970 | 970 | 36,800 | 970 |
| 2023-05-30 | 990 | 992 | 982 | 991 | 22,600 | 991 |
| 2023-05-29 | 994 | 995 | 985 | 985 | 26,500 | 985 |
| 2023-05-26 | 994 | 996 | 990 | 990 | 9,300 | 990 |
| 2023-05-25 | 990 | 994 | 990 | 994 | 9,700 | 994 |
| 2023-05-24 | 990 | 993 | 990 | 990 | 9,300 | 990 |
| 2023-05-23 | 998 | 999 | 990 | 990 | 24,600 | 990 |
| 2023-05-22 | 996 | 1,001 | 996 | 998 | 8,700 | 998 |
| 2023-05-19 | 998 | 1,005 | 995 | 995 | 13,500 | 995 |
| 2023-05-18 | 1,000 | 1,000 | 992 | 994 | 18,200 | 994 |
| 2023-05-17 | 1,002 | 1,007 | 998 | 1,000 | 11,200 | 1,000 |
| 2023-05-16 | 999 | 1,002 | 999 | 999 | 8,000 | 999 |
| 2023-05-15 | 1,002 | 1,003 | 998 | 1,000 | 10,200 | 1,000 |
| 2023-05-12 | 1,003 | 1,003 | 995 | 1,002 | 17,000 | 1,002 |
| 2023-05-11 | 1,001 | 1,003 | 1,000 | 1,001 | 7,100 | 1,001 |
| 2023-05-10 | 1,005 | 1,006 | 1,000 | 1,001 | 19,200 | 1,001 |
| 2023-05-09 | 1,006 | 1,016 | 1,005 | 1,005 | 22,300 | 1,005 |
| 2023-05-08 | 1,009 | 1,020 | 1,000 | 1,009 | 49,600 | 1,009 |
| 2023-05-02 | 998 | 1,003 | 995 | 1,001 | 26,500 | 1,001 |
| 2023-05-01 | 1,000 | 1,000 | 996 | 996 | 14,000 | 996 |
| 2023-04-28 | 992 | 998 | 991 | 995 | 17,500 | 995 |
| 2023-04-27 | 997 | 1,000 | 990 | 990 | 77,700 | 990 |
| 2023-04-26 | 993 | 998 | 991 | 997 | 22,100 | 997 |
| 2023-04-25 | 996 | 997 | 983 | 992 | 40,400 | 992 |
| 2023-04-24 | 997 | 997 | 991 | 991 | 14,000 | 991 |
| 2023-04-21 | 987 | 995 | 986 | 993 | 23,000 | 993 |
| 2023-04-20 | 985 | 990 | 983 | 987 | 22,900 | 987 |
| 2023-04-19 | 983 | 985 | 981 | 985 | 11,400 | 985 |
| 2023-04-18 | 981 | 986 | 979 | 983 | 24,700 | 983 |
| 2023-04-17 | 980 | 982 | 975 | 981 | 12,700 | 981 |
| 2023-04-14 | 981 | 981 | 978 | 980 | 13,400 | 980 |
| 2023-04-13 | 977 | 979 | 973 | 976 | 11,500 | 976 |
| 2023-04-12 | 979 | 980 | 973 | 977 | 12,100 | 977 |
| 2023-04-11 | 979 | 979 | 971 | 977 | 13,500 | 977 |
| 2023-04-10 | 978 | 980 | 971 | 972 | 16,700 | 972 |
| 2023-04-07 | 973 | 977 | 972 | 973 | 12,300 | 973 |
| 2023-04-06 | 974 | 980 | 972 | 973 | 16,900 | 973 |
| 2023-04-05 | 981 | 981 | 973 | 974 | 20,300 | 974 |
| 2023-04-04 | 982 | 986 | 979 | 981 | 21,900 | 981 |
| 2023-04-03 | 979 | 983 | 978 | 982 | 17,600 | 982 |
| 2023-03-31 | 984 | 984 | 971 | 977 | 35,800 | 977 |
| 2023-03-30 | 970 | 980 | 968 | 979 | 20,500 | 979 |
| 2023-03-29 | 951 | 970 | 951 | 970 | 27,300 | 970 |
| 2023-03-28 | 952 | 957 | 945 | 948 | 21,500 | 948 |
| 2023-03-27 | 953 | 957 | 943 | 947 | 30,100 | 947 |
| 2023-03-24 | 955 | 955 | 944 | 944 | 10,800 | 944 |
| 2023-03-23 | 947 | 955 | 943 | 955 | 10,500 | 955 |
| 2023-03-22 | 940 | 948 | 939 | 948 | 11,100 | 948 |
| 2023-03-20 | 950 | 953 | 935 | 936 | 17,500 | 936 |
| 2023-03-17 | 953 | 956 | 946 | 950 | 7,900 | 950 |
| 2023-03-16 | 938 | 954 | 938 | 953 | 20,100 | 953 |
| 2023-03-15 | 954 | 972 | 954 | 956 | 22,500 | 956 |
| 2023-03-14 | 969 | 969 | 945 | 949 | 23,600 | 949 |
| 2023-03-13 | 970 | 973 | 960 | 972 | 15,500 | 972 |
| 2023-03-10 | 975 | 978 | 972 | 975 | 15,600 | 975 |
| 2023-03-09 | 976 | 979 | 975 | 979 | 14,500 | 979 |
| 2023-03-08 | 969 | 976 | 969 | 976 | 14,200 | 976 |
| 2023-03-07 | 970 | 975 | 970 | 972 | 12,400 | 972 |
| 2023-03-06 | 979 | 979 | 970 | 973 | 37,600 | 973 |
| 2023-03-03 | 975 | 978 | 971 | 976 | 21,800 | 976 |
| 2023-03-02 | 976 | 977 | 972 | 973 | 10,100 | 973 |
| 2023-03-01 | 971 | 979 | 970 | 976 | 12,900 | 976 |
| 2023-02-28 | 978 | 979 | 970 | 973 | 19,200 | 973 |
| 2023-02-27 | 956 | 977 | 956 | 977 | 40,700 | 977 |
| 2023-02-24 | 955 | 955 | 945 | 955 | 30,500 | 955 |
| 2023-02-22 | 955 | 955 | 950 | 953 | 15,900 | 953 |
| 2023-02-21 | 953 | 956 | 951 | 955 | 20,300 | 955 |
| 2023-02-20 | 955 | 957 | 953 | 953 | 8,400 | 953 |
| 2023-02-17 | 955 | 955 | 952 | 954 | 14,600 | 954 |
| 2023-02-16 | 945 | 955 | 945 | 955 | 25,300 | 955 |
| 2023-02-15 | 951 | 952 | 945 | 951 | 12,200 | 951 |
| 2023-02-14 | 942 | 954 | 942 | 945 | 33,600 | 945 |
| 2023-02-13 | 921 | 959 | 917 | 941 | 74,800 | 941 |
| 2023-02-10 | 914 | 922 | 912 | 922 | 11,300 | 922 |
| 2023-02-09 | 923 | 923 | 917 | 919 | 9,200 | 919 |
| 2023-02-08 | 920 | 925 | 912 | 923 | 35,200 | 923 |
| 2023-02-07 | 924 | 927 | 924 | 924 | 18,500 | 924 |
| 2023-02-06 | 922 | 930 | 916 | 929 | 22,600 | 929 |
| 2023-02-03 | 922 | 926 | 921 | 922 | 8,500 | 922 |
| 2023-02-02 | 924 | 924 | 922 | 922 | 7,600 | 922 |
| 2023-02-01 | 930 | 930 | 922 | 927 | 13,400 | 927 |
| 2023-01-31 | 927 | 930 | 925 | 930 | 13,300 | 930 |
| 2023-01-30 | 928 | 937 | 919 | 926 | 74,200 | 926 |
| 2023-01-27 | 924 | 928 | 924 | 928 | 10,700 | 928 |
| 2023-01-26 | 927 | 927 | 924 | 926 | 8,800 | 926 |
| 2023-01-25 | 918 | 927 | 917 | 927 | 16,300 | 927 |
| 2023-01-24 | 920 | 923 | 919 | 922 | 15,100 | 922 |
| 2023-01-23 | 918 | 920 | 911 | 920 | 12,800 | 920 |
| 2023-01-20 | 908 | 915 | 906 | 913 | 15,500 | 913 |
| 2023-01-19 | 915 | 915 | 905 | 905 | 14,800 | 905 |
| 2023-01-18 | 907 | 923 | 907 | 922 | 27,000 | 922 |
| 2023-01-17 | 897 | 903 | 897 | 903 | 15,200 | 903 |
| 2023-01-16 | 899 | 903 | 896 | 897 | 24,600 | 897 |
| 2023-01-13 | 900 | 906 | 899 | 902 | 21,500 | 902 |
| 2023-01-12 | 912 | 913 | 904 | 904 | 23,600 | 904 |
| 2023-01-11 | 910 | 916 | 909 | 915 | 20,800 | 915 |
| 2023-01-10 | 910 | 917 | 907 | 912 | 17,000 | 912 |
| 2023-01-06 | 911 | 911 | 899 | 904 | 47,200 | 904 |
| 2023-01-05 | 933 | 933 | 911 | 911 | 64,300 | 911 |
| 2023-01-04 | 945 | 945 | 931 | 931 | 46,900 | 931 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
