5199 不二ラテックス(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 | 1,860 | 1,889 | 1,860 | 1,887 | 3,000 | 1,887 |
| 2023-12-28 | 1,861 | 1,861 | 1,861 | 1,861 | 300 | 1,861 |
| 2023-12-27 | 1,864 | 1,864 | 1,861 | 1,861 | 1,400 | 1,861 |
| 2023-12-26 | 1,875 | 1,879 | 1,864 | 1,864 | 600 | 1,864 |
| 2023-12-25 | 1,862 | 1,863 | 1,862 | 1,863 | 700 | 1,863 |
| 2023-12-22 | 1,862 | 1,862 | 1,862 | 1,862 | 300 | 1,862 |
| 2023-12-21 | 1,873 | 1,879 | 1,872 | 1,879 | 1,500 | 1,879 |
| 2023-12-20 | 1,876 | 1,876 | 1,862 | 1,873 | 700 | 1,873 |
| 2023-12-19 | 1,862 | 1,869 | 1,862 | 1,869 | 400 | 1,869 |
| 2023-12-18 | 1,864 | 1,865 | 1,860 | 1,860 | 2,500 | 1,860 |
| 2023-12-15 | 1,881 | 1,881 | 1,864 | 1,864 | 1,200 | 1,864 |
| 2023-12-14 | 1,885 | 1,885 | 1,870 | 1,875 | 2,800 | 1,875 |
| 2023-12-13 | 1,871 | 1,880 | 1,871 | 1,873 | 500 | 1,873 |
| 2023-12-12 | 1,883 | 1,883 | 1,872 | 1,872 | 800 | 1,872 |
| 2023-12-11 | 1,895 | 1,895 | 1,880 | 1,890 | 1,200 | 1,890 |
| 2023-12-08 | - | - | - | 1,885 | - | 1,885 |
| 2023-12-07 | 1,882 | 1,885 | 1,882 | 1,885 | 600 | 1,885 |
| 2023-12-06 | 1,883 | 1,893 | 1,883 | 1,885 | 700 | 1,885 |
| 2023-12-05 | 1,885 | 1,885 | 1,885 | 1,885 | 200 | 1,885 |
| 2023-12-04 | 1,885 | 1,885 | 1,885 | 1,885 | 300 | 1,885 |
| 2023-12-01 | 1,884 | 1,885 | 1,884 | 1,885 | 300 | 1,885 |
| 2023-11-30 | 1,894 | 1,894 | 1,884 | 1,884 | 200 | 1,884 |
| 2023-11-29 | 1,885 | 1,894 | 1,885 | 1,894 | 500 | 1,894 |
| 2023-11-28 | 1,893 | 1,893 | 1,883 | 1,883 | 600 | 1,883 |
| 2023-11-27 | 1,880 | 1,893 | 1,880 | 1,893 | 1,000 | 1,893 |
| 2023-11-24 | 1,890 | 1,892 | 1,880 | 1,880 | 500 | 1,880 |
| 2023-11-22 | 1,890 | 1,890 | 1,877 | 1,877 | 700 | 1,877 |
| 2023-11-21 | 1,894 | 1,894 | 1,894 | 1,894 | 200 | 1,894 |
| 2023-11-20 | 1,890 | 1,890 | 1,880 | 1,880 | 200 | 1,880 |
| 2023-11-17 | 1,873 | 1,873 | 1,873 | 1,873 | 400 | 1,873 |
| 2023-11-16 | - | - | - | 1,873 | - | 1,873 |
| 2023-11-15 | 1,889 | 1,889 | 1,872 | 1,873 | 800 | 1,873 |
| 2023-11-14 | 1,877 | 1,882 | 1,877 | 1,882 | 400 | 1,882 |
| 2023-11-13 | 1,878 | 1,888 | 1,877 | 1,877 | 400 | 1,877 |
| 2023-11-10 | 1,871 | 1,871 | 1,870 | 1,870 | 400 | 1,870 |
| 2023-11-09 | 1,876 | 1,876 | 1,870 | 1,870 | 300 | 1,870 |
| 2023-11-08 | 1,871 | 1,871 | 1,871 | 1,871 | 700 | 1,871 |
| 2023-11-07 | 1,874 | 1,881 | 1,870 | 1,875 | 900 | 1,875 |
| 2023-11-06 | 1,885 | 1,893 | 1,874 | 1,874 | 2,200 | 1,874 |
| 2023-11-02 | 1,883 | 1,883 | 1,883 | 1,883 | 200 | 1,883 |
| 2023-11-01 | 1,882 | 1,882 | 1,873 | 1,873 | 1,100 | 1,873 |
| 2023-10-31 | - | - | - | 1,871 | - | 1,871 |
| 2023-10-30 | 1,880 | 1,882 | 1,871 | 1,871 | 600 | 1,871 |
| 2023-10-27 | 1,874 | 1,881 | 1,874 | 1,880 | 400 | 1,880 |
| 2023-10-26 | 1,880 | 1,882 | 1,870 | 1,881 | 500 | 1,881 |
| 2023-10-25 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,880 |
| 2023-10-24 | 1,870 | 1,870 | 1,870 | 1,870 | 2,200 | 1,870 |
| 2023-10-23 | 1,880 | 1,880 | 1,870 | 1,870 | 600 | 1,870 |
| 2023-10-20 | 1,899 | 1,899 | 1,876 | 1,886 | 800 | 1,886 |
| 2023-10-19 | - | - | - | 1,899 | - | 1,899 |
| 2023-10-18 | 1,880 | 1,899 | 1,877 | 1,899 | 2,500 | 1,899 |
| 2023-10-17 | 1,894 | 1,894 | 1,880 | 1,880 | 200 | 1,880 |
| 2023-10-16 | 1,911 | 1,911 | 1,880 | 1,880 | 1,100 | 1,880 |
| 2023-10-13 | 1,890 | 1,911 | 1,890 | 1,911 | 500 | 1,911 |
| 2023-10-12 | 1,899 | 1,899 | 1,899 | 1,899 | 200 | 1,899 |
| 2023-10-11 | 1,888 | 1,893 | 1,888 | 1,890 | 600 | 1,890 |
| 2023-10-10 | 1,888 | 1,888 | 1,885 | 1,888 | 300 | 1,888 |
| 2023-10-06 | 1,860 | 1,860 | 1,851 | 1,851 | 1,200 | 1,851 |
| 2023-10-05 | 1,886 | 1,893 | 1,878 | 1,883 | 2,600 | 1,883 |
| 2023-10-04 | 1,889 | 1,903 | 1,886 | 1,886 | 1,200 | 1,886 |
| 2023-10-03 | 1,904 | 1,908 | 1,891 | 1,891 | 2,700 | 1,891 |
| 2023-10-02 | 1,925 | 1,925 | 1,904 | 1,904 | 500 | 1,904 |
| 2023-09-29 | 1,925 | 1,925 | 1,911 | 1,911 | 900 | 1,911 |
| 2023-09-28 | 1,930 | 1,930 | 1,923 | 1,929 | 300 | 1,929 |
| 2023-09-27 | 1,921 | 1,923 | 1,906 | 1,923 | 500 | 1,923 |
| 2023-09-26 | 1,928 | 1,928 | 1,910 | 1,910 | 600 | 1,910 |
| 2023-09-25 | 1,904 | 1,924 | 1,904 | 1,924 | 600 | 1,924 |
| 2023-09-22 | 1,902 | 1,903 | 1,901 | 1,903 | 700 | 1,903 |
| 2023-09-21 | 1,930 | 1,930 | 1,907 | 1,907 | 1,300 | 1,907 |
| 2023-09-20 | 1,924 | 1,930 | 1,910 | 1,930 | 1,900 | 1,930 |
| 2023-09-19 | 1,913 | 1,924 | 1,913 | 1,924 | 1,700 | 1,924 |
| 2023-09-15 | 1,929 | 1,929 | 1,902 | 1,907 | 3,800 | 1,907 |
| 2023-09-14 | 1,911 | 1,920 | 1,911 | 1,920 | 600 | 1,920 |
| 2023-09-13 | 1,907 | 1,914 | 1,900 | 1,914 | 1,900 | 1,914 |
| 2023-09-12 | 1,905 | 1,907 | 1,899 | 1,907 | 700 | 1,907 |
| 2023-09-11 | 1,901 | 1,901 | 1,900 | 1,900 | 400 | 1,900 |
| 2023-09-08 | 1,907 | 1,922 | 1,898 | 1,911 | 3,600 | 1,911 |
| 2023-09-07 | 1,913 | 1,933 | 1,909 | 1,933 | 1,400 | 1,933 |
| 2023-09-06 | 1,913 | 1,945 | 1,910 | 1,914 | 2,700 | 1,914 |
| 2023-09-05 | 1,928 | 1,928 | 1,900 | 1,920 | 2,500 | 1,920 |
| 2023-09-04 | 1,950 | 2,012 | 1,890 | 1,930 | 18,000 | 1,930 |
| 2023-09-01 | 1,904 | 1,904 | 1,903 | 1,903 | 200 | 1,903 |
| 2023-08-31 | 1,920 | 1,941 | 1,899 | 1,904 | 1,400 | 1,904 |
| 2023-08-30 | 1,915 | 1,915 | 1,904 | 1,904 | 200 | 1,904 |
| 2023-08-29 | 1,925 | 1,925 | 1,897 | 1,919 | 500 | 1,919 |
| 2023-08-28 | 1,925 | 1,925 | 1,884 | 1,909 | 1,800 | 1,909 |
| 2023-08-25 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 1,925 |
| 2023-08-24 | 1,894 | 1,949 | 1,880 | 1,949 | 1,400 | 1,949 |
| 2023-08-23 | 1,892 | 1,892 | 1,890 | 1,890 | 1,100 | 1,890 |
| 2023-08-22 | 1,893 | 1,896 | 1,892 | 1,892 | 300 | 1,892 |
| 2023-08-21 | 1,896 | 1,896 | 1,895 | 1,895 | 300 | 1,895 |
| 2023-08-18 | 1,901 | 1,910 | 1,901 | 1,909 | 700 | 1,909 |
| 2023-08-17 | 1,900 | 1,900 | 1,895 | 1,895 | 700 | 1,895 |
| 2023-08-16 | 1,910 | 1,910 | 1,910 | 1,910 | 600 | 1,910 |
| 2023-08-15 | 1,908 | 1,920 | 1,908 | 1,919 | 1,300 | 1,919 |
| 2023-08-14 | 1,908 | 1,908 | 1,901 | 1,908 | 900 | 1,908 |
| 2023-08-10 | 1,887 | 1,900 | 1,887 | 1,891 | 400 | 1,891 |
| 2023-08-09 | 1,912 | 1,915 | 1,891 | 1,892 | 900 | 1,892 |
| 2023-08-08 | 1,900 | 1,912 | 1,900 | 1,912 | 400 | 1,912 |
| 2023-08-07 | 1,900 | 1,913 | 1,880 | 1,885 | 4,500 | 1,885 |
| 2023-08-04 | 1,949 | 1,949 | 1,932 | 1,942 | 700 | 1,942 |
| 2023-08-03 | 1,913 | 1,913 | 1,910 | 1,912 | 400 | 1,912 |
| 2023-08-02 | 1,930 | 1,978 | 1,916 | 1,921 | 3,400 | 1,921 |
| 2023-08-01 | 1,940 | 1,940 | 1,917 | 1,934 | 900 | 1,934 |
| 2023-07-31 | - | - | - | 1,938 | - | 1,938 |
| 2023-07-28 | - | - | - | 1,938 | - | 1,938 |
| 2023-07-27 | 1,969 | 1,969 | 1,938 | 1,938 | 400 | 1,938 |
| 2023-07-26 | 1,934 | 1,977 | 1,934 | 1,977 | 1,500 | 1,977 |
| 2023-07-25 | 1,940 | 1,940 | 1,940 | 1,940 | 400 | 1,940 |
| 2023-07-24 | 1,941 | 1,941 | 1,935 | 1,940 | 400 | 1,940 |
| 2023-07-21 | - | - | - | 1,940 | - | 1,940 |
| 2023-07-20 | 1,945 | 1,945 | 1,940 | 1,940 | 700 | 1,940 |
| 2023-07-19 | 1,975 | 1,975 | 1,945 | 1,945 | 1,400 | 1,945 |
| 2023-07-18 | 1,961 | 1,980 | 1,948 | 1,976 | 3,000 | 1,976 |
| 2023-07-14 | 1,955 | 1,959 | 1,950 | 1,959 | 800 | 1,959 |
| 2023-07-13 | 1,947 | 1,959 | 1,947 | 1,959 | 700 | 1,959 |
| 2023-07-12 | 1,965 | 1,978 | 1,957 | 1,960 | 1,200 | 1,960 |
| 2023-07-11 | 1,952 | 1,955 | 1,948 | 1,948 | 1,100 | 1,948 |
| 2023-07-10 | 1,970 | 1,970 | 1,955 | 1,955 | 500 | 1,955 |
| 2023-07-07 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
| 2023-07-06 | 1,955 | 1,955 | 1,946 | 1,946 | 1,100 | 1,946 |
| 2023-07-05 | 1,948 | 1,957 | 1,948 | 1,948 | 300 | 1,948 |
| 2023-07-04 | 1,967 | 1,985 | 1,945 | 1,948 | 1,700 | 1,948 |
| 2023-07-03 | 1,962 | 1,962 | 1,937 | 1,937 | 500 | 1,937 |
| 2023-06-30 | 1,923 | 1,923 | 1,922 | 1,922 | 200 | 1,922 |
| 2023-06-29 | 1,925 | 1,925 | 1,923 | 1,923 | 400 | 1,923 |
| 2023-06-28 | 1,924 | 1,924 | 1,923 | 1,923 | 200 | 1,923 |
| 2023-06-27 | - | - | - | 1,920 | - | 1,920 |
| 2023-06-26 | 1,925 | 1,925 | 1,920 | 1,920 | 500 | 1,920 |
| 2023-06-23 | 1,945 | 1,945 | 1,925 | 1,925 | 1,100 | 1,925 |
| 2023-06-22 | 1,917 | 1,949 | 1,910 | 1,949 | 2,100 | 1,949 |
| 2023-06-21 | 1,910 | 1,945 | 1,910 | 1,945 | 1,400 | 1,945 |
| 2023-06-20 | 1,906 | 1,906 | 1,905 | 1,905 | 200 | 1,905 |
| 2023-06-19 | 1,900 | 1,911 | 1,900 | 1,911 | 500 | 1,911 |
| 2023-06-16 | 1,901 | 1,901 | 1,900 | 1,900 | 400 | 1,900 |
| 2023-06-15 | 1,913 | 1,913 | 1,897 | 1,912 | 1,400 | 1,912 |
| 2023-06-14 | 1,902 | 1,909 | 1,897 | 1,897 | 1,900 | 1,897 |
| 2023-06-13 | 1,912 | 1,912 | 1,897 | 1,901 | 400 | 1,901 |
| 2023-06-12 | 1,887 | 1,897 | 1,887 | 1,892 | 600 | 1,892 |
| 2023-06-09 | 1,884 | 1,896 | 1,884 | 1,896 | 300 | 1,896 |
| 2023-06-08 | 1,881 | 1,898 | 1,881 | 1,885 | 1,900 | 1,885 |
| 2023-06-07 | 1,891 | 1,907 | 1,890 | 1,890 | 600 | 1,890 |
| 2023-06-06 | 1,909 | 1,912 | 1,891 | 1,891 | 700 | 1,891 |
| 2023-06-05 | 1,915 | 1,915 | 1,889 | 1,889 | 200 | 1,889 |
| 2023-06-02 | 1,892 | 1,904 | 1,889 | 1,890 | 1,000 | 1,890 |
| 2023-06-01 | 1,902 | 1,902 | 1,892 | 1,892 | 400 | 1,892 |
| 2023-05-31 | 1,915 | 1,915 | 1,893 | 1,893 | 400 | 1,893 |
| 2023-05-30 | 1,894 | 1,894 | 1,892 | 1,892 | 200 | 1,892 |
| 2023-05-29 | 1,904 | 1,912 | 1,887 | 1,912 | 800 | 1,912 |
| 2023-05-26 | 1,904 | 1,904 | 1,904 | 1,904 | 1,600 | 1,904 |
| 2023-05-25 | 1,920 | 1,920 | 1,903 | 1,903 | 600 | 1,903 |
| 2023-05-24 | 1,904 | 1,925 | 1,892 | 1,900 | 1,500 | 1,900 |
| 2023-05-23 | 1,930 | 1,930 | 1,916 | 1,917 | 900 | 1,917 |
| 2023-05-22 | 1,917 | 1,933 | 1,917 | 1,931 | 1,100 | 1,931 |
| 2023-05-19 | 1,949 | 1,949 | 1,917 | 1,928 | 1,400 | 1,928 |
| 2023-05-18 | 1,961 | 1,961 | 1,953 | 1,953 | 800 | 1,953 |
| 2023-05-17 | 1,963 | 1,965 | 1,953 | 1,953 | 800 | 1,953 |
| 2023-05-16 | 1,980 | 1,980 | 1,950 | 1,950 | 2,500 | 1,950 |
| 2023-05-15 | 1,972 | 1,981 | 1,956 | 1,979 | 1,700 | 1,979 |
| 2023-05-12 | 1,957 | 1,957 | 1,934 | 1,954 | 600 | 1,954 |
| 2023-05-11 | 1,959 | 1,967 | 1,952 | 1,959 | 1,100 | 1,959 |
| 2023-05-10 | 1,964 | 1,964 | 1,961 | 1,962 | 300 | 1,962 |
| 2023-05-09 | 1,964 | 1,964 | 1,961 | 1,961 | 200 | 1,961 |
| 2023-05-08 | 1,951 | 1,959 | 1,950 | 1,959 | 2,700 | 1,959 |
| 2023-05-02 | 1,954 | 1,956 | 1,925 | 1,956 | 300 | 1,956 |
| 2023-05-01 | 1,925 | 1,925 | 1,925 | 1,925 | 200 | 1,925 |
| 2023-04-28 | 1,925 | 1,925 | 1,925 | 1,925 | 300 | 1,925 |
| 2023-04-27 | 1,923 | 1,934 | 1,921 | 1,925 | 1,200 | 1,925 |
| 2023-04-26 | 1,922 | 1,923 | 1,922 | 1,923 | 200 | 1,923 |
| 2023-04-25 | 1,954 | 1,954 | 1,940 | 1,940 | 300 | 1,940 |
| 2023-04-24 | 1,932 | 1,945 | 1,932 | 1,942 | 800 | 1,942 |
| 2023-04-21 | 1,953 | 1,953 | 1,911 | 1,920 | 3,500 | 1,920 |
| 2023-04-20 | 1,935 | 1,950 | 1,935 | 1,950 | 600 | 1,950 |
| 2023-04-19 | 1,933 | 1,939 | 1,925 | 1,935 | 600 | 1,935 |
| 2023-04-18 | 1,933 | 1,933 | 1,933 | 1,933 | 100 | 1,933 |
| 2023-04-17 | 1,922 | 1,933 | 1,920 | 1,933 | 1,000 | 1,933 |
| 2023-04-14 | 1,942 | 1,942 | 1,933 | 1,933 | 200 | 1,933 |
| 2023-04-13 | 1,941 | 1,941 | 1,941 | 1,941 | 400 | 1,941 |
| 2023-04-12 | 1,940 | 1,940 | 1,932 | 1,932 | 400 | 1,932 |
| 2023-04-11 | - | - | - | 1,937 | - | 1,937 |
| 2023-04-10 | 1,929 | 1,937 | 1,920 | 1,937 | 300 | 1,937 |
| 2023-04-07 | 1,958 | 1,958 | 1,930 | 1,930 | 600 | 1,930 |
| 2023-04-06 | 1,912 | 1,940 | 1,912 | 1,939 | 1,600 | 1,939 |
| 2023-04-05 | 1,956 | 1,956 | 1,952 | 1,952 | 500 | 1,952 |
| 2023-04-04 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 1,975 |
| 2023-04-03 | 1,987 | 1,987 | 1,957 | 1,975 | 600 | 1,975 |
| 2023-03-31 | 1,974 | 1,975 | 1,970 | 1,970 | 600 | 1,970 |
| 2023-03-30 | 2,000 | 2,000 | 1,952 | 1,952 | 1,000 | 1,952 |
| 2023-03-29 | 1,965 | 1,982 | 1,965 | 1,982 | 1,300 | 1,982 |
| 2023-03-28 | 1,967 | 1,967 | 1,967 | 1,967 | 200 | 1,967 |
| 2023-03-27 | 1,951 | 1,951 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2023-03-24 | 1,940 | 1,940 | 1,940 | 1,940 | 300 | 1,940 |
| 2023-03-23 | 1,939 | 1,939 | 1,939 | 1,939 | 100 | 1,939 |
| 2023-03-22 | - | - | - | 1,938 | - | 1,938 |
| 2023-03-20 | 1,910 | 1,938 | 1,910 | 1,938 | 700 | 1,938 |
| 2023-03-17 | 1,922 | 1,923 | 1,911 | 1,911 | 600 | 1,911 |
| 2023-03-16 | 1,940 | 1,940 | 1,918 | 1,925 | 1,200 | 1,925 |
| 2023-03-15 | 1,954 | 1,970 | 1,945 | 1,946 | 1,700 | 1,946 |
| 2023-03-14 | 1,963 | 1,965 | 1,951 | 1,951 | 1,400 | 1,951 |
| 2023-03-13 | 2,017 | 2,017 | 1,975 | 1,985 | 2,400 | 1,985 |
| 2023-03-10 | 2,025 | 2,025 | 2,001 | 2,018 | 600 | 2,018 |
| 2023-03-09 | 2,023 | 2,031 | 2,001 | 2,031 | 2,900 | 2,031 |
| 2023-03-08 | 2,011 | 2,020 | 2,011 | 2,020 | 500 | 2,020 |
| 2023-03-07 | 1,986 | 2,024 | 1,986 | 2,021 | 1,500 | 2,021 |
| 2023-03-06 | 2,001 | 2,020 | 2,001 | 2,020 | 1,500 | 2,020 |
| 2023-03-03 | 1,975 | 1,999 | 1,971 | 1,990 | 2,400 | 1,990 |
| 2023-03-02 | 1,975 | 1,990 | 1,973 | 1,990 | 800 | 1,990 |
| 2023-03-01 | 1,977 | 1,977 | 1,969 | 1,969 | 400 | 1,969 |
| 2023-02-28 | 1,982 | 1,982 | 1,979 | 1,979 | 200 | 1,979 |
| 2023-02-27 | 1,971 | 1,981 | 1,965 | 1,979 | 1,800 | 1,979 |
| 2023-02-24 | 1,998 | 2,006 | 1,990 | 1,990 | 500 | 1,990 |
| 2023-02-22 | 2,008 | 2,009 | 1,990 | 1,990 | 1,100 | 1,990 |
| 2023-02-21 | 2,025 | 2,025 | 2,008 | 2,008 | 400 | 2,008 |
| 2023-02-20 | 2,050 | 2,063 | 2,007 | 2,007 | 2,100 | 2,007 |
| 2023-02-17 | 2,003 | 2,030 | 2,003 | 2,030 | 2,500 | 2,030 |
| 2023-02-16 | 2,000 | 2,005 | 1,973 | 1,973 | 1,200 | 1,973 |
| 2023-02-15 | 1,978 | 1,993 | 1,978 | 1,992 | 1,000 | 1,992 |
| 2023-02-14 | 1,980 | 1,990 | 1,973 | 1,990 | 800 | 1,990 |
| 2023-02-13 | 1,987 | 1,987 | 1,954 | 1,980 | 1,500 | 1,980 |
| 2023-02-10 | 1,973 | 1,973 | 1,951 | 1,951 | 1,700 | 1,951 |
| 2023-02-09 | 2,020 | 2,036 | 1,970 | 1,973 | 5,800 | 1,973 |
| 2023-02-08 | 1,991 | 2,053 | 1,955 | 1,991 | 16,000 | 1,991 |
| 2023-02-07 | 1,899 | 2,000 | 1,899 | 1,955 | 6,400 | 1,955 |
| 2023-02-06 | 1,892 | 1,899 | 1,892 | 1,899 | 300 | 1,899 |
| 2023-02-03 | 1,895 | 1,899 | 1,888 | 1,899 | 600 | 1,899 |
| 2023-02-02 | 1,892 | 1,892 | 1,882 | 1,883 | 700 | 1,883 |
| 2023-02-01 | 1,895 | 1,895 | 1,881 | 1,882 | 1,700 | 1,882 |
| 2023-01-31 | 1,891 | 1,897 | 1,883 | 1,895 | 600 | 1,895 |
| 2023-01-30 | 1,909 | 1,909 | 1,902 | 1,904 | 600 | 1,904 |
| 2023-01-27 | 1,905 | 1,905 | 1,905 | 1,905 | 1,200 | 1,905 |
| 2023-01-26 | 1,922 | 1,922 | 1,906 | 1,906 | 1,600 | 1,906 |
| 2023-01-25 | 1,909 | 1,922 | 1,909 | 1,922 | 2,600 | 1,922 |
| 2023-01-24 | 1,908 | 1,908 | 1,900 | 1,905 | 800 | 1,905 |
| 2023-01-23 | 1,897 | 1,905 | 1,897 | 1,905 | 800 | 1,905 |
| 2023-01-20 | 1,887 | 1,898 | 1,876 | 1,880 | 1,300 | 1,880 |
| 2023-01-19 | 1,888 | 1,890 | 1,870 | 1,870 | 1,100 | 1,870 |
| 2023-01-18 | 1,895 | 1,897 | 1,884 | 1,884 | 700 | 1,884 |
| 2023-01-17 | - | - | - | 1,885 | - | 1,885 |
| 2023-01-16 | 1,882 | 1,885 | 1,882 | 1,885 | 700 | 1,885 |
| 2023-01-13 | 1,882 | 1,888 | 1,882 | 1,882 | 500 | 1,882 |
| 2023-01-12 | 1,873 | 1,873 | 1,873 | 1,873 | 200 | 1,873 |
| 2023-01-11 | 1,880 | 1,880 | 1,878 | 1,878 | 200 | 1,878 |
| 2023-01-10 | 1,890 | 1,890 | 1,850 | 1,888 | 400 | 1,888 |
| 2023-01-06 | 1,860 | 1,860 | 1,850 | 1,850 | 900 | 1,850 |
| 2023-01-05 | 1,859 | 1,859 | 1,857 | 1,857 | 200 | 1,857 |
| 2023-01-04 | 1,872 | 1,872 | 1,860 | 1,870 | 1,300 | 1,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
