7562 (株)安楽亭 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 | 6,970 | 7,040 | 6,970 | 7,020 | 3,800 | 7,020 |
| 2023-12-28 | 6,930 | 6,980 | 6,930 | 6,970 | 2,300 | 6,970 |
| 2023-12-27 | 6,960 | 6,960 | 6,940 | 6,950 | 5,100 | 6,950 |
| 2023-12-26 | 6,980 | 6,990 | 6,950 | 6,960 | 3,400 | 6,960 |
| 2023-12-25 | 6,990 | 6,990 | 6,950 | 6,950 | 3,400 | 6,950 |
| 2023-12-22 | 6,990 | 6,990 | 6,960 | 6,980 | 2,500 | 6,980 |
| 2023-12-21 | 6,960 | 6,980 | 6,960 | 6,980 | 2,700 | 6,980 |
| 2023-12-20 | 6,950 | 6,990 | 6,950 | 6,980 | 3,300 | 6,980 |
| 2023-12-19 | 6,960 | 6,960 | 6,940 | 6,950 | 2,000 | 6,950 |
| 2023-12-18 | 6,950 | 6,960 | 6,940 | 6,960 | 2,900 | 6,960 |
| 2023-12-15 | 7,030 | 7,030 | 6,940 | 6,950 | 7,500 | 6,950 |
| 2023-12-14 | 7,060 | 7,080 | 7,040 | 7,040 | 3,000 | 7,040 |
| 2023-12-13 | 7,080 | 7,090 | 7,050 | 7,060 | 3,200 | 7,060 |
| 2023-12-12 | 7,080 | 7,100 | 7,080 | 7,080 | 2,000 | 7,080 |
| 2023-12-11 | 7,100 | 7,100 | 7,080 | 7,080 | 2,000 | 7,080 |
| 2023-12-08 | 7,110 | 7,120 | 7,100 | 7,100 | 2,900 | 7,100 |
| 2023-12-07 | 7,110 | 7,130 | 7,100 | 7,100 | 2,300 | 7,100 |
| 2023-12-06 | 7,110 | 7,120 | 7,110 | 7,110 | 1,900 | 7,110 |
| 2023-12-05 | 7,110 | 7,130 | 7,110 | 7,120 | 1,400 | 7,120 |
| 2023-12-04 | 7,160 | 7,160 | 7,110 | 7,120 | 3,000 | 7,120 |
| 2023-12-01 | 7,150 | 7,150 | 7,110 | 7,150 | 1,800 | 7,150 |
| 2023-11-30 | 7,140 | 7,150 | 7,110 | 7,150 | 1,700 | 7,150 |
| 2023-11-29 | 7,140 | 7,140 | 7,120 | 7,140 | 1,900 | 7,140 |
| 2023-11-28 | 7,170 | 7,170 | 7,120 | 7,150 | 1,300 | 7,150 |
| 2023-11-27 | 7,130 | 7,170 | 7,120 | 7,170 | 1,400 | 7,170 |
| 2023-11-24 | 7,130 | 7,140 | 7,120 | 7,140 | 800 | 7,140 |
| 2023-11-22 | 7,110 | 7,140 | 7,110 | 7,130 | 1,000 | 7,130 |
| 2023-11-21 | 7,120 | 7,120 | 7,110 | 7,120 | 1,000 | 7,120 |
| 2023-11-20 | 7,140 | 7,140 | 7,120 | 7,120 | 900 | 7,120 |
| 2023-11-17 | 7,130 | 7,140 | 7,120 | 7,120 | 1,000 | 7,120 |
| 2023-11-16 | 7,140 | 7,140 | 7,110 | 7,120 | 1,000 | 7,120 |
| 2023-11-15 | 7,150 | 7,150 | 7,110 | 7,110 | 1,800 | 7,110 |
| 2023-11-14 | 7,170 | 7,180 | 7,150 | 7,150 | 1,400 | 7,150 |
| 2023-11-13 | 7,150 | 7,180 | 7,120 | 7,160 | 2,400 | 7,160 |
| 2023-11-10 | 7,170 | 7,170 | 7,140 | 7,140 | 2,000 | 7,140 |
| 2023-11-09 | 7,160 | 7,160 | 7,140 | 7,150 | 1,000 | 7,150 |
| 2023-11-08 | 7,150 | 7,160 | 7,140 | 7,140 | 1,400 | 7,140 |
| 2023-11-07 | 7,120 | 7,170 | 7,120 | 7,170 | 1,600 | 7,170 |
| 2023-11-06 | 7,110 | 7,160 | 7,110 | 7,160 | 2,800 | 7,160 |
| 2023-11-02 | 7,120 | 7,130 | 7,080 | 7,110 | 1,400 | 7,110 |
| 2023-11-01 | 7,070 | 7,120 | 7,060 | 7,080 | 2,100 | 7,080 |
| 2023-10-31 | 7,080 | 7,120 | 7,060 | 7,090 | 3,600 | 7,090 |
| 2023-10-30 | 7,120 | 7,120 | 7,070 | 7,110 | 1,400 | 7,110 |
| 2023-10-27 | 7,110 | 7,140 | 7,080 | 7,090 | 1,000 | 7,090 |
| 2023-10-26 | 7,130 | 7,150 | 7,100 | 7,150 | 700 | 7,150 |
| 2023-10-25 | 7,080 | 7,160 | 7,050 | 7,140 | 3,400 | 7,140 |
| 2023-10-24 | 7,050 | 7,070 | 7,030 | 7,060 | 2,400 | 7,060 |
| 2023-10-23 | 7,070 | 7,100 | 7,050 | 7,060 | 1,700 | 7,060 |
| 2023-10-20 | 7,080 | 7,100 | 7,070 | 7,070 | 1,300 | 7,070 |
| 2023-10-19 | 7,100 | 7,130 | 7,070 | 7,100 | 2,400 | 7,100 |
| 2023-10-18 | 7,110 | 7,110 | 7,090 | 7,110 | 1,100 | 7,110 |
| 2023-10-17 | 7,100 | 7,130 | 7,060 | 7,110 | 2,500 | 7,110 |
| 2023-10-16 | 7,160 | 7,160 | 7,030 | 7,040 | 4,800 | 7,040 |
| 2023-10-13 | 7,290 | 7,300 | 7,160 | 7,160 | 3,400 | 7,160 |
| 2023-10-12 | 7,320 | 7,380 | 7,210 | 7,230 | 3,900 | 7,230 |
| 2023-10-11 | 7,390 | 7,390 | 7,250 | 7,250 | 3,500 | 7,250 |
| 2023-10-10 | 7,320 | 7,320 | 7,230 | 7,250 | 2,300 | 7,250 |
| 2023-10-06 | 7,200 | 7,280 | 7,160 | 7,280 | 5,400 | 7,280 |
| 2023-10-05 | 7,200 | 7,200 | 7,050 | 7,150 | 3,500 | 7,150 |
| 2023-10-04 | 7,010 | 7,090 | 7,000 | 7,010 | 5,000 | 7,010 |
| 2023-10-03 | 7,110 | 7,120 | 7,030 | 7,040 | 6,100 | 7,040 |
| 2023-10-02 | 7,300 | 7,300 | 7,080 | 7,120 | 6,600 | 7,120 |
| 2023-09-29 | 7,260 | 7,300 | 7,210 | 7,300 | 3,700 | 7,300 |
| 2023-09-28 | 7,350 | 7,390 | 7,270 | 7,280 | 10,600 | 7,280 |
| 2023-09-27 | 7,510 | 7,580 | 7,500 | 7,560 | 9,200 | 7,560 |
| 2023-09-26 | 7,560 | 7,570 | 7,540 | 7,550 | 5,100 | 7,550 |
| 2023-09-25 | 7,500 | 7,580 | 7,500 | 7,570 | 5,400 | 7,570 |
| 2023-09-22 | 7,650 | 7,650 | 7,490 | 7,500 | 17,500 | 7,500 |
| 2023-09-21 | 7,770 | 7,770 | 7,650 | 7,650 | 9,100 | 7,650 |
| 2023-09-20 | 7,740 | 7,760 | 7,720 | 7,720 | 3,800 | 7,720 |
| 2023-09-19 | 7,770 | 7,780 | 7,750 | 7,770 | 1,300 | 7,770 |
| 2023-09-15 | 7,770 | 7,790 | 7,740 | 7,760 | 2,100 | 7,760 |
| 2023-09-14 | 7,750 | 7,770 | 7,740 | 7,750 | 2,900 | 7,750 |
| 2023-09-13 | 7,720 | 7,770 | 7,710 | 7,770 | 3,400 | 7,770 |
| 2023-09-12 | 7,690 | 7,730 | 7,690 | 7,730 | 2,300 | 7,730 |
| 2023-09-11 | 7,660 | 7,690 | 7,630 | 7,690 | 3,300 | 7,690 |
| 2023-09-08 | 7,660 | 7,680 | 7,640 | 7,680 | 1,900 | 7,680 |
| 2023-09-07 | 7,610 | 7,660 | 7,600 | 7,660 | 7,800 | 7,660 |
| 2023-09-06 | 7,650 | 7,730 | 7,650 | 7,670 | 1,800 | 7,670 |
| 2023-09-05 | 7,640 | 7,680 | 7,620 | 7,630 | 2,200 | 7,630 |
| 2023-09-04 | 7,580 | 7,650 | 7,580 | 7,620 | 2,800 | 7,620 |
| 2023-09-01 | 7,520 | 7,570 | 7,520 | 7,550 | 1,900 | 7,550 |
| 2023-08-31 | 7,490 | 7,520 | 7,480 | 7,500 | 2,800 | 7,500 |
| 2023-08-30 | 7,480 | 7,500 | 7,470 | 7,490 | 1,100 | 7,490 |
| 2023-08-29 | 7,470 | 7,490 | 7,470 | 7,490 | 500 | 7,490 |
| 2023-08-28 | 7,490 | 7,490 | 7,460 | 7,480 | 800 | 7,480 |
| 2023-08-25 | 7,390 | 7,480 | 7,360 | 7,470 | 3,500 | 7,470 |
| 2023-08-24 | 7,420 | 7,450 | 7,390 | 7,390 | 1,100 | 7,390 |
| 2023-08-23 | 7,430 | 7,430 | 7,360 | 7,410 | 2,600 | 7,410 |
| 2023-08-22 | 7,510 | 7,510 | 7,460 | 7,460 | 1,300 | 7,460 |
| 2023-08-21 | 7,540 | 7,540 | 7,490 | 7,500 | 1,700 | 7,500 |
| 2023-08-18 | 7,540 | 7,560 | 7,530 | 7,530 | 1,700 | 7,530 |
| 2023-08-17 | 7,500 | 7,580 | 7,490 | 7,510 | 3,700 | 7,510 |
| 2023-08-16 | 7,460 | 7,500 | 7,430 | 7,500 | 1,900 | 7,500 |
| 2023-08-15 | 7,410 | 7,450 | 7,410 | 7,450 | 2,100 | 7,450 |
| 2023-08-14 | 7,370 | 7,410 | 7,370 | 7,400 | 2,200 | 7,400 |
| 2023-08-10 | 7,350 | 7,370 | 7,350 | 7,370 | 1,200 | 7,370 |
| 2023-08-09 | 7,340 | 7,340 | 7,340 | 7,340 | 500 | 7,340 |
| 2023-08-08 | 7,340 | 7,340 | 7,310 | 7,330 | 600 | 7,330 |
| 2023-08-07 | 7,280 | 7,320 | 7,280 | 7,320 | 700 | 7,320 |
| 2023-08-04 | 7,300 | 7,320 | 7,290 | 7,300 | 700 | 7,300 |
| 2023-08-03 | 7,330 | 7,330 | 7,300 | 7,300 | 800 | 7,300 |
| 2023-08-02 | 7,350 | 7,350 | 7,320 | 7,330 | 2,200 | 7,330 |
| 2023-08-01 | 7,290 | 7,350 | 7,290 | 7,340 | 2,100 | 7,340 |
| 2023-07-31 | 7,260 | 7,290 | 7,230 | 7,290 | 3,800 | 7,290 |
| 2023-07-28 | 7,200 | 7,200 | 7,180 | 7,200 | 600 | 7,200 |
| 2023-07-27 | 7,180 | 7,190 | 7,170 | 7,190 | 600 | 7,190 |
| 2023-07-26 | 7,180 | 7,190 | 7,170 | 7,170 | 400 | 7,170 |
| 2023-07-25 | 7,160 | 7,190 | 7,160 | 7,170 | 600 | 7,170 |
| 2023-07-24 | 7,170 | 7,180 | 7,150 | 7,160 | 1,100 | 7,160 |
| 2023-07-21 | 7,170 | 7,170 | 7,150 | 7,150 | 600 | 7,150 |
| 2023-07-20 | 7,150 | 7,160 | 7,150 | 7,160 | 400 | 7,160 |
| 2023-07-19 | 7,150 | 7,170 | 7,150 | 7,160 | 700 | 7,160 |
| 2023-07-18 | 7,150 | 7,150 | 7,140 | 7,140 | 400 | 7,140 |
| 2023-07-14 | 7,140 | 7,140 | 7,120 | 7,140 | 600 | 7,140 |
| 2023-07-13 | 7,150 | 7,150 | 7,130 | 7,130 | 200 | 7,130 |
| 2023-07-12 | 7,120 | 7,150 | 7,110 | 7,150 | 600 | 7,150 |
| 2023-07-11 | 7,130 | 7,140 | 7,120 | 7,140 | 700 | 7,140 |
| 2023-07-10 | 7,140 | 7,140 | 7,120 | 7,120 | 800 | 7,120 |
| 2023-07-07 | 7,130 | 7,140 | 7,120 | 7,140 | 700 | 7,140 |
| 2023-07-06 | 7,140 | 7,140 | 7,140 | 7,140 | 300 | 7,140 |
| 2023-07-05 | 7,150 | 7,150 | 7,150 | 7,150 | 200 | 7,150 |
| 2023-07-04 | 7,160 | 7,160 | 7,150 | 7,150 | 900 | 7,150 |
| 2023-07-03 | 7,150 | 7,190 | 7,110 | 7,160 | 2,400 | 7,160 |
| 2023-06-30 | 7,130 | 7,130 | 7,120 | 7,120 | 500 | 7,120 |
| 2023-06-29 | 7,130 | 7,140 | 7,130 | 7,130 | 800 | 7,130 |
| 2023-06-28 | 7,130 | 7,130 | 7,100 | 7,120 | 900 | 7,120 |
| 2023-06-27 | 7,140 | 7,140 | 7,100 | 7,130 | 900 | 7,130 |
| 2023-06-26 | 7,090 | 7,140 | 7,080 | 7,140 | 2,300 | 7,140 |
| 2023-06-23 | 7,080 | 7,090 | 7,070 | 7,090 | 700 | 7,090 |
| 2023-06-22 | 7,060 | 7,080 | 7,060 | 7,070 | 500 | 7,070 |
| 2023-06-21 | 7,060 | 7,070 | 7,050 | 7,070 | 500 | 7,070 |
| 2023-06-20 | 7,060 | 7,080 | 7,050 | 7,050 | 800 | 7,050 |
| 2023-06-19 | 7,060 | 7,060 | 7,050 | 7,060 | 1,000 | 7,060 |
| 2023-06-16 | 7,060 | 7,060 | 7,060 | 7,060 | 400 | 7,060 |
| 2023-06-15 | 7,060 | 7,070 | 7,060 | 7,060 | 900 | 7,060 |
| 2023-06-14 | 7,060 | 7,060 | 7,030 | 7,050 | 900 | 7,050 |
| 2023-06-13 | 7,040 | 7,040 | 7,040 | 7,040 | 300 | 7,040 |
| 2023-06-12 | 7,040 | 7,060 | 7,040 | 7,060 | 1,000 | 7,060 |
| 2023-06-09 | 7,040 | 7,060 | 7,040 | 7,040 | 600 | 7,040 |
| 2023-06-08 | 7,060 | 7,060 | 7,040 | 7,060 | 500 | 7,060 |
| 2023-06-07 | 7,050 | 7,070 | 7,050 | 7,060 | 800 | 7,060 |
| 2023-06-06 | 7,050 | 7,080 | 7,040 | 7,060 | 500 | 7,060 |
| 2023-06-05 | 7,070 | 7,080 | 7,060 | 7,060 | 500 | 7,060 |
| 2023-06-02 | 7,060 | 7,070 | 7,060 | 7,070 | 900 | 7,070 |
| 2023-06-01 | 7,020 | 7,060 | 7,020 | 7,060 | 700 | 7,060 |
| 2023-05-31 | 7,030 | 7,040 | 7,020 | 7,020 | 700 | 7,020 |
| 2023-05-30 | 7,060 | 7,060 | 7,040 | 7,050 | 600 | 7,050 |
| 2023-05-29 | 7,060 | 7,060 | 7,050 | 7,050 | 700 | 7,050 |
| 2023-05-26 | 7,060 | 7,070 | 7,050 | 7,060 | 700 | 7,060 |
| 2023-05-25 | - | - | - | 7,050 | - | 7,050 |
| 2023-05-24 | 7,060 | 7,060 | 7,050 | 7,050 | 700 | 7,050 |
| 2023-05-23 | 7,070 | 7,070 | 7,060 | 7,060 | 600 | 7,060 |
| 2023-05-22 | 7,060 | 7,080 | 7,050 | 7,060 | 500 | 7,060 |
| 2023-05-19 | 7,080 | 7,100 | 7,070 | 7,070 | 1,100 | 7,070 |
| 2023-05-18 | 7,090 | 7,100 | 7,080 | 7,100 | 500 | 7,100 |
| 2023-05-17 | 7,060 | 7,080 | 7,060 | 7,080 | 1,000 | 7,080 |
| 2023-05-16 | 7,070 | 7,080 | 7,060 | 7,060 | 1,400 | 7,060 |
| 2023-05-15 | 7,080 | 7,090 | 7,070 | 7,070 | 1,100 | 7,070 |
| 2023-05-12 | 7,080 | 7,080 | 7,070 | 7,080 | 500 | 7,080 |
| 2023-05-11 | 7,080 | 7,100 | 7,070 | 7,100 | 1,000 | 7,100 |
| 2023-05-10 | 7,060 | 7,080 | 7,060 | 7,060 | 600 | 7,060 |
| 2023-05-09 | 7,060 | 7,060 | 7,060 | 7,060 | 500 | 7,060 |
| 2023-05-08 | 7,050 | 7,080 | 7,050 | 7,060 | 1,400 | 7,060 |
| 2023-05-02 | 7,050 | 7,050 | 7,040 | 7,040 | 1,000 | 7,040 |
| 2023-05-01 | 7,030 | 7,060 | 7,030 | 7,030 | 800 | 7,030 |
| 2023-04-28 | 7,030 | 7,050 | 7,030 | 7,030 | 300 | 7,030 |
| 2023-04-27 | 7,060 | 7,060 | 7,030 | 7,030 | 300 | 7,030 |
| 2023-04-26 | 7,050 | 7,050 | 7,020 | 7,020 | 800 | 7,020 |
| 2023-04-25 | 7,020 | 7,050 | 7,020 | 7,030 | 900 | 7,030 |
| 2023-04-24 | 7,040 | 7,040 | 7,030 | 7,040 | 900 | 7,040 |
| 2023-04-21 | 7,030 | 7,040 | 7,030 | 7,040 | 400 | 7,040 |
| 2023-04-20 | 7,030 | 7,040 | 7,020 | 7,040 | 1,100 | 7,040 |
| 2023-04-19 | 7,040 | 7,040 | 7,040 | 7,040 | 200 | 7,040 |
| 2023-04-18 | 7,050 | 7,050 | 7,040 | 7,040 | 700 | 7,040 |
| 2023-04-17 | 7,050 | 7,050 | 7,050 | 7,050 | 500 | 7,050 |
| 2023-04-14 | 7,040 | 7,040 | 7,030 | 7,040 | 800 | 7,040 |
| 2023-04-13 | 7,070 | 7,080 | 7,030 | 7,030 | 500 | 7,030 |
| 2023-04-12 | 7,050 | 7,050 | 7,030 | 7,030 | 800 | 7,030 |
| 2023-04-11 | 7,080 | 7,080 | 7,050 | 7,050 | 600 | 7,050 |
| 2023-04-10 | 7,090 | 7,090 | 7,070 | 7,070 | 400 | 7,070 |
| 2023-04-07 | 7,050 | 7,090 | 7,050 | 7,090 | 800 | 7,090 |
| 2023-04-06 | 7,070 | 7,070 | 7,070 | 7,070 | 1,000 | 7,070 |
| 2023-04-05 | 7,090 | 7,090 | 7,070 | 7,070 | 900 | 7,070 |
| 2023-04-04 | 7,090 | 7,090 | 7,070 | 7,070 | 600 | 7,070 |
| 2023-04-03 | 7,100 | 7,100 | 7,080 | 7,080 | 1,500 | 7,080 |
| 2023-03-31 | 7,110 | 7,120 | 7,090 | 7,090 | 1,300 | 7,090 |
| 2023-03-30 | 7,100 | 7,130 | 7,070 | 7,080 | 5,500 | 7,080 |
| 2023-03-29 | 7,240 | 7,280 | 7,210 | 7,280 | 5,900 | 7,280 |
| 2023-03-28 | 7,220 | 7,250 | 7,200 | 7,210 | 3,100 | 7,210 |
| 2023-03-27 | 7,200 | 7,230 | 7,190 | 7,230 | 1,700 | 7,230 |
| 2023-03-24 | 7,210 | 7,210 | 7,190 | 7,190 | 1,400 | 7,190 |
| 2023-03-23 | 7,220 | 7,220 | 7,200 | 7,210 | 500 | 7,210 |
| 2023-03-22 | 7,210 | 7,220 | 7,190 | 7,220 | 1,400 | 7,220 |
| 2023-03-20 | 7,210 | 7,230 | 7,190 | 7,190 | 2,200 | 7,190 |
| 2023-03-17 | 7,230 | 7,230 | 7,210 | 7,210 | 600 | 7,210 |
| 2023-03-16 | 7,210 | 7,220 | 7,190 | 7,210 | 1,600 | 7,210 |
| 2023-03-15 | 7,220 | 7,240 | 7,210 | 7,210 | 1,500 | 7,210 |
| 2023-03-14 | 7,240 | 7,240 | 7,220 | 7,220 | 1,500 | 7,220 |
| 2023-03-13 | 7,230 | 7,240 | 7,220 | 7,240 | 1,300 | 7,240 |
| 2023-03-10 | 7,250 | 7,260 | 7,240 | 7,240 | 800 | 7,240 |
| 2023-03-09 | 7,250 | 7,270 | 7,240 | 7,250 | 1,100 | 7,250 |
| 2023-03-08 | 7,280 | 7,280 | 7,220 | 7,230 | 1,600 | 7,230 |
| 2023-03-07 | 7,270 | 7,290 | 7,270 | 7,280 | 1,100 | 7,280 |
| 2023-03-06 | 7,260 | 7,290 | 7,260 | 7,280 | 1,200 | 7,280 |
| 2023-03-03 | 7,230 | 7,300 | 7,220 | 7,270 | 3,500 | 7,270 |
| 2023-03-02 | 7,200 | 7,230 | 7,200 | 7,230 | 2,600 | 7,230 |
| 2023-03-01 | 7,150 | 7,190 | 7,150 | 7,190 | 1,000 | 7,190 |
| 2023-02-28 | 7,140 | 7,180 | 7,140 | 7,140 | 2,100 | 7,140 |
| 2023-02-27 | 7,110 | 7,150 | 7,110 | 7,130 | 2,000 | 7,130 |
| 2023-02-24 | 7,090 | 7,110 | 7,090 | 7,110 | 800 | 7,110 |
| 2023-02-22 | 7,090 | 7,110 | 7,090 | 7,090 | 1,900 | 7,090 |
| 2023-02-21 | 7,090 | 7,100 | 7,080 | 7,090 | 700 | 7,090 |
| 2023-02-20 | 7,080 | 7,100 | 7,080 | 7,090 | 800 | 7,090 |
| 2023-02-17 | 7,080 | 7,090 | 7,080 | 7,080 | 800 | 7,080 |
| 2023-02-16 | 7,060 | 7,090 | 7,060 | 7,070 | 800 | 7,070 |
| 2023-02-15 | 7,060 | 7,090 | 7,060 | 7,060 | 1,700 | 7,060 |
| 2023-02-14 | 7,010 | 7,040 | 7,000 | 7,030 | 1,600 | 7,030 |
| 2023-02-13 | 7,000 | 7,010 | 7,000 | 7,010 | 1,200 | 7,010 |
| 2023-02-10 | 6,990 | 7,000 | 6,990 | 7,000 | 800 | 7,000 |
| 2023-02-09 | 6,990 | 7,000 | 6,990 | 6,990 | 500 | 6,990 |
| 2023-02-08 | 7,000 | 7,000 | 6,990 | 7,000 | 500 | 7,000 |
| 2023-02-07 | 6,990 | 7,000 | 6,990 | 6,990 | 500 | 6,990 |
| 2023-02-06 | 7,000 | 7,000 | 7,000 | 7,000 | 600 | 7,000 |
| 2023-02-03 | 7,000 | 7,000 | 6,990 | 6,990 | 500 | 6,990 |
| 2023-02-02 | 7,000 | 7,000 | 7,000 | 7,000 | 300 | 7,000 |
| 2023-02-01 | 7,000 | 7,000 | 6,990 | 7,000 | 800 | 7,000 |
| 2023-01-31 | 6,990 | 7,000 | 6,990 | 7,000 | 700 | 7,000 |
| 2023-01-30 | 6,990 | 7,000 | 6,980 | 6,990 | 1,300 | 6,990 |
| 2023-01-27 | 6,990 | 7,000 | 6,990 | 6,990 | 700 | 6,990 |
| 2023-01-26 | 6,980 | 7,000 | 6,980 | 7,000 | 400 | 7,000 |
| 2023-01-25 | 6,990 | 6,990 | 6,980 | 6,980 | 600 | 6,980 |
| 2023-01-24 | 6,980 | 6,990 | 6,980 | 6,990 | 800 | 6,990 |
| 2023-01-23 | 6,980 | 6,980 | 6,980 | 6,980 | 400 | 6,980 |
| 2023-01-20 | 6,980 | 6,980 | 6,980 | 6,980 | 400 | 6,980 |
| 2023-01-19 | 6,950 | 6,980 | 6,950 | 6,980 | 1,300 | 6,980 |
| 2023-01-18 | 6,950 | 6,970 | 6,940 | 6,970 | 900 | 6,970 |
| 2023-01-17 | 6,960 | 6,960 | 6,940 | 6,940 | 600 | 6,940 |
| 2023-01-16 | 6,970 | 6,970 | 6,940 | 6,940 | 700 | 6,940 |
| 2023-01-13 | 6,950 | 6,950 | 6,940 | 6,940 | 500 | 6,940 |
| 2023-01-12 | 6,960 | 6,960 | 6,950 | 6,950 | 500 | 6,950 |
| 2023-01-11 | 6,940 | 6,950 | 6,940 | 6,950 | 400 | 6,950 |
| 2023-01-10 | 6,950 | 6,950 | 6,930 | 6,930 | 700 | 6,930 |
| 2023-01-06 | 6,920 | 6,950 | 6,920 | 6,950 | 900 | 6,950 |
| 2023-01-05 | 6,960 | 6,960 | 6,920 | 6,920 | 700 | 6,920 |
| 2023-01-04 | 6,950 | 6,960 | 6,930 | 6,930 | 900 | 6,930 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.35株