8006 ユアサ・フナショク(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 | 3,200 | 3,200 | 3,200 | 3,200 | 700 | 3,200 |
| 2023-12-28 | 3,145 | 3,250 | 3,145 | 3,200 | 5,500 | 3,200 |
| 2023-12-27 | 3,135 | 3,165 | 3,135 | 3,150 | 2,400 | 3,150 |
| 2023-12-26 | 3,135 | 3,135 | 3,065 | 3,135 | 800 | 3,135 |
| 2023-12-25 | 3,085 | 3,145 | 3,080 | 3,135 | 2,300 | 3,135 |
| 2023-12-22 | 3,045 | 3,085 | 3,045 | 3,085 | 1,000 | 3,085 |
| 2023-12-21 | 3,085 | 3,095 | 3,045 | 3,085 | 1,500 | 3,085 |
| 2023-12-20 | 3,115 | 3,140 | 3,085 | 3,085 | 900 | 3,085 |
| 2023-12-19 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2023-12-18 | 3,090 | 3,125 | 3,090 | 3,115 | 500 | 3,115 |
| 2023-12-15 | 3,110 | 3,120 | 3,090 | 3,090 | 700 | 3,090 |
| 2023-12-14 | 3,105 | 3,140 | 3,105 | 3,110 | 700 | 3,110 |
| 2023-12-13 | 3,145 | 3,145 | 3,105 | 3,105 | 200 | 3,105 |
| 2023-12-12 | 3,160 | 3,160 | 3,145 | 3,145 | 400 | 3,145 |
| 2023-12-11 | 3,150 | 3,150 | 3,075 | 3,145 | 2,600 | 3,145 |
| 2023-12-08 | 3,120 | 3,130 | 3,095 | 3,095 | 800 | 3,095 |
| 2023-12-07 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2023-12-06 | 3,095 | 3,145 | 3,080 | 3,120 | 1,500 | 3,120 |
| 2023-12-05 | 3,100 | 3,100 | 3,095 | 3,095 | 300 | 3,095 |
| 2023-12-04 | 3,095 | 3,135 | 3,050 | 3,100 | 3,700 | 3,100 |
| 2023-12-01 | 3,120 | 3,120 | 3,090 | 3,095 | 1,200 | 3,095 |
| 2023-11-30 | 3,090 | 3,130 | 3,085 | 3,120 | 1,500 | 3,120 |
| 2023-11-29 | 3,070 | 3,100 | 3,070 | 3,090 | 1,200 | 3,090 |
| 2023-11-28 | 3,065 | 3,070 | 3,065 | 3,070 | 1,200 | 3,070 |
| 2023-11-27 | 3,040 | 3,075 | 3,040 | 3,065 | 800 | 3,065 |
| 2023-11-24 | 3,060 | 3,075 | 3,040 | 3,040 | 1,000 | 3,040 |
| 2023-11-22 | 3,075 | 3,085 | 3,075 | 3,080 | 600 | 3,080 |
| 2023-11-21 | 3,055 | 3,075 | 3,035 | 3,075 | 700 | 3,075 |
| 2023-11-20 | 3,050 | 3,095 | 3,050 | 3,055 | 600 | 3,055 |
| 2023-11-17 | 3,040 | 3,090 | 3,040 | 3,050 | 1,500 | 3,050 |
| 2023-11-16 | 3,040 | 3,070 | 3,040 | 3,070 | 1,000 | 3,070 |
| 2023-11-15 | 3,010 | 3,070 | 3,010 | 3,030 | 1,700 | 3,030 |
| 2023-11-14 | 3,020 | 3,020 | 3,010 | 3,020 | 300 | 3,020 |
| 2023-11-13 | 3,040 | 3,045 | 3,005 | 3,010 | 1,100 | 3,010 |
| 2023-11-10 | 3,090 | 3,090 | 3,030 | 3,040 | 1,300 | 3,040 |
| 2023-11-09 | 3,130 | 3,130 | 3,040 | 3,095 | 1,000 | 3,095 |
| 2023-11-08 | 3,140 | 3,140 | 3,000 | 3,130 | 6,000 | 3,130 |
| 2023-11-07 | 3,100 | 3,110 | 3,070 | 3,100 | 3,000 | 3,100 |
| 2023-11-06 | 3,030 | 3,070 | 3,030 | 3,070 | 1,000 | 3,070 |
| 2023-11-02 | 3,035 | 3,035 | 3,030 | 3,030 | 200 | 3,030 |
| 2023-11-01 | 3,040 | 3,040 | 2,995 | 3,035 | 2,600 | 3,035 |
| 2023-10-31 | 2,989 | 2,989 | 2,989 | 2,989 | 200 | 2,989 |
| 2023-10-30 | 2,957 | 2,957 | 2,957 | 2,957 | 100 | 2,957 |
| 2023-10-27 | 3,000 | 3,000 | 2,950 | 2,984 | 4,500 | 2,984 |
| 2023-10-26 | 2,980 | 2,980 | 2,949 | 2,974 | 1,100 | 2,974 |
| 2023-10-25 | 2,985 | 2,985 | 2,925 | 2,980 | 1,900 | 2,980 |
| 2023-10-24 | 2,967 | 2,967 | 2,883 | 2,901 | 900 | 2,901 |
| 2023-10-23 | 2,980 | 2,980 | 2,979 | 2,979 | 200 | 2,979 |
| 2023-10-20 | 2,930 | 2,930 | 2,930 | 2,930 | 200 | 2,930 |
| 2023-10-19 | 2,931 | 2,931 | 2,900 | 2,930 | 700 | 2,930 |
| 2023-10-18 | 2,956 | 2,970 | 2,950 | 2,950 | 700 | 2,950 |
| 2023-10-17 | 2,970 | 3,000 | 2,970 | 2,970 | 700 | 2,970 |
| 2023-10-16 | 2,963 | 2,978 | 2,963 | 2,970 | 500 | 2,970 |
| 2023-10-13 | 3,015 | 3,015 | 3,000 | 3,015 | 500 | 3,015 |
| 2023-10-12 | 3,000 | 3,000 | 2,960 | 2,961 | 1,400 | 2,961 |
| 2023-10-11 | 3,000 | 3,005 | 3,000 | 3,005 | 300 | 3,005 |
| 2023-10-10 | - | - | - | 3,000 | - | 3,000 |
| 2023-10-06 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2023-10-05 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2023-10-04 | 3,035 | 3,035 | 2,970 | 2,970 | 1,300 | 2,970 |
| 2023-10-03 | 3,060 | 3,060 | 3,040 | 3,040 | 900 | 3,040 |
| 2023-10-02 | 3,035 | 3,060 | 3,020 | 3,060 | 600 | 3,060 |
| 2023-09-29 | 3,050 | 3,050 | 3,015 | 3,035 | 1,000 | 3,035 |
| 2023-09-28 | 3,045 | 3,080 | 3,030 | 3,035 | 1,300 | 3,035 |
| 2023-09-27 | 3,100 | 3,100 | 3,045 | 3,045 | 11,200 | 3,045 |
| 2023-09-26 | 2,991 | 3,005 | 2,991 | 3,005 | 300 | 3,005 |
| 2023-09-25 | 3,010 | 3,010 | 3,005 | 3,005 | 700 | 3,005 |
| 2023-09-22 | 2,995 | 3,025 | 2,980 | 3,000 | 800 | 3,000 |
| 2023-09-21 | - | - | - | 3,000 | - | 3,000 |
| 2023-09-20 | 3,020 | 3,030 | 3,000 | 3,000 | 1,200 | 3,000 |
| 2023-09-19 | 3,040 | 3,050 | 3,030 | 3,050 | 900 | 3,050 |
| 2023-09-15 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2023-09-14 | 2,965 | 3,000 | 2,962 | 3,000 | 700 | 3,000 |
| 2023-09-13 | 3,055 | 3,055 | 3,025 | 3,025 | 400 | 3,025 |
| 2023-09-12 | 3,005 | 3,120 | 3,005 | 3,055 | 2,500 | 3,055 |
| 2023-09-11 | 2,990 | 3,000 | 2,959 | 3,000 | 800 | 3,000 |
| 2023-09-08 | 3,005 | 3,005 | 3,000 | 3,000 | 600 | 3,000 |
| 2023-09-07 | 3,005 | 3,035 | 3,005 | 3,010 | 500 | 3,010 |
| 2023-09-06 | 2,993 | 2,993 | 2,993 | 2,993 | 100 | 2,993 |
| 2023-09-05 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2023-09-04 | 2,979 | 3,030 | 2,979 | 3,030 | 300 | 3,030 |
| 2023-09-01 | 3,030 | 3,065 | 2,995 | 2,995 | 900 | 2,995 |
| 2023-08-31 | 3,000 | 3,005 | 2,980 | 2,980 | 400 | 2,980 |
| 2023-08-30 | 2,955 | 2,955 | 2,955 | 2,955 | 100 | 2,955 |
| 2023-08-29 | 2,960 | 3,015 | 2,960 | 3,000 | 1,100 | 3,000 |
| 2023-08-28 | 2,941 | 2,974 | 2,924 | 2,973 | 600 | 2,973 |
| 2023-08-25 | 2,880 | 2,922 | 2,880 | 2,922 | 200 | 2,922 |
| 2023-08-24 | 2,900 | 2,900 | 2,850 | 2,890 | 700 | 2,890 |
| 2023-08-23 | 2,882 | 2,882 | 2,832 | 2,880 | 1,200 | 2,880 |
| 2023-08-22 | 2,887 | 2,887 | 2,879 | 2,882 | 600 | 2,882 |
| 2023-08-21 | 2,855 | 2,880 | 2,851 | 2,876 | 1,300 | 2,876 |
| 2023-08-18 | 2,940 | 2,940 | 2,861 | 2,878 | 1,000 | 2,878 |
| 2023-08-17 | 2,860 | 2,860 | 2,860 | 2,860 | 200 | 2,860 |
| 2023-08-16 | 2,885 | 2,899 | 2,854 | 2,858 | 1,100 | 2,858 |
| 2023-08-15 | 2,887 | 2,935 | 2,853 | 2,935 | 800 | 2,935 |
| 2023-08-14 | 2,940 | 2,940 | 2,920 | 2,937 | 800 | 2,937 |
| 2023-08-10 | 2,892 | 2,937 | 2,850 | 2,867 | 1,700 | 2,867 |
| 2023-08-09 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2023-08-08 | 2,951 | 2,951 | 2,900 | 2,930 | 2,200 | 2,930 |
| 2023-08-07 | 2,945 | 2,995 | 2,905 | 2,955 | 3,000 | 2,955 |
| 2023-08-04 | 3,025 | 3,095 | 3,005 | 3,030 | 1,400 | 3,030 |
| 2023-08-03 | 3,045 | 3,045 | 3,020 | 3,020 | 200 | 3,020 |
| 2023-08-02 | 2,986 | 2,994 | 2,986 | 2,994 | 400 | 2,994 |
| 2023-08-01 | 3,000 | 3,030 | 3,000 | 3,030 | 1,200 | 3,030 |
| 2023-07-31 | 3,035 | 3,035 | 3,000 | 3,020 | 2,100 | 3,020 |
| 2023-07-28 | 2,971 | 3,025 | 2,971 | 3,000 | 2,100 | 3,000 |
| 2023-07-27 | 2,953 | 2,953 | 2,953 | 2,953 | 100 | 2,953 |
| 2023-07-26 | - | - | - | 3,000 | - | 3,000 |
| 2023-07-25 | 3,005 | 3,005 | 2,981 | 3,000 | 700 | 3,000 |
| 2023-07-24 | - | - | - | 3,005 | - | 3,005 |
| 2023-07-21 | 3,000 | 3,010 | 3,000 | 3,005 | 400 | 3,005 |
| 2023-07-20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2023-07-19 | - | - | - | 3,040 | - | 3,040 |
| 2023-07-18 | 3,015 | 3,040 | 3,015 | 3,040 | 300 | 3,040 |
| 2023-07-14 | 3,050 | 3,050 | 2,930 | 2,964 | 2,100 | 2,964 |
| 2023-07-13 | - | - | - | 3,095 | - | 3,095 |
| 2023-07-12 | 3,115 | 3,115 | 3,045 | 3,095 | 1,300 | 3,095 |
| 2023-07-11 | 3,165 | 3,165 | 3,055 | 3,075 | 4,100 | 3,075 |
| 2023-07-10 | 3,090 | 3,125 | 3,065 | 3,095 | 1,700 | 3,095 |
| 2023-07-07 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2023-07-06 | 3,060 | 3,095 | 3,045 | 3,095 | 1,000 | 3,095 |
| 2023-07-05 | - | - | - | 3,055 | - | 3,055 |
| 2023-07-04 | 3,010 | 3,065 | 3,010 | 3,055 | 1,200 | 3,055 |
| 2023-07-03 | 2,992 | 3,005 | 2,992 | 3,005 | 700 | 3,005 |
| 2023-06-30 | 2,919 | 2,999 | 2,880 | 2,969 | 4,400 | 2,969 |
| 2023-06-29 | 2,884 | 2,899 | 2,877 | 2,899 | 500 | 2,899 |
| 2023-06-28 | 2,883 | 2,883 | 2,877 | 2,877 | 200 | 2,877 |
| 2023-06-27 | - | - | - | 2,884 | - | 2,884 |
| 2023-06-26 | 2,835 | 2,884 | 2,835 | 2,884 | 1,200 | 2,884 |
| 2023-06-23 | 2,811 | 2,897 | 2,811 | 2,816 | 800 | 2,816 |
| 2023-06-22 | 2,829 | 2,850 | 2,815 | 2,850 | 800 | 2,850 |
| 2023-06-21 | 2,770 | 2,817 | 2,770 | 2,817 | 800 | 2,817 |
| 2023-06-20 | 2,790 | 2,818 | 2,783 | 2,800 | 2,300 | 2,800 |
| 2023-06-19 | 2,814 | 2,814 | 2,814 | 2,814 | 300 | 2,814 |
| 2023-06-16 | 2,833 | 2,833 | 2,814 | 2,814 | 200 | 2,814 |
| 2023-06-15 | 2,829 | 2,829 | 2,800 | 2,829 | 600 | 2,829 |
| 2023-06-14 | 2,804 | 2,813 | 2,804 | 2,813 | 600 | 2,813 |
| 2023-06-13 | - | - | - | 2,813 | - | 2,813 |
| 2023-06-12 | 2,806 | 2,813 | 2,806 | 2,813 | 300 | 2,813 |
| 2023-06-09 | 2,774 | 2,853 | 2,770 | 2,846 | 6,100 | 2,846 |
| 2023-06-08 | 2,784 | 2,784 | 2,750 | 2,774 | 1,000 | 2,774 |
| 2023-06-07 | 2,785 | 2,785 | 2,785 | 2,785 | 100 | 2,785 |
| 2023-06-06 | 2,789 | 2,789 | 2,789 | 2,789 | 100 | 2,789 |
| 2023-06-05 | 2,751 | 2,790 | 2,750 | 2,789 | 700 | 2,789 |
| 2023-06-02 | 2,751 | 2,770 | 2,751 | 2,770 | 400 | 2,770 |
| 2023-06-01 | 2,796 | 2,796 | 2,749 | 2,750 | 1,900 | 2,750 |
| 2023-05-31 | 2,755 | 2,755 | 2,754 | 2,754 | 400 | 2,754 |
| 2023-05-30 | 2,746 | 2,746 | 2,735 | 2,735 | 800 | 2,735 |
| 2023-05-29 | 2,750 | 2,751 | 2,750 | 2,750 | 500 | 2,750 |
| 2023-05-26 | 2,760 | 2,760 | 2,730 | 2,756 | 1,300 | 2,756 |
| 2023-05-25 | 2,760 | 2,761 | 2,760 | 2,760 | 500 | 2,760 |
| 2023-05-24 | 2,780 | 2,780 | 2,760 | 2,760 | 600 | 2,760 |
| 2023-05-23 | 2,754 | 2,800 | 2,754 | 2,760 | 2,300 | 2,760 |
| 2023-05-22 | 2,754 | 2,754 | 2,754 | 2,754 | 200 | 2,754 |
| 2023-05-19 | 2,773 | 2,773 | 2,753 | 2,753 | 1,600 | 2,753 |
| 2023-05-18 | 2,800 | 2,800 | 2,774 | 2,800 | 1,300 | 2,800 |
| 2023-05-17 | 2,808 | 2,808 | 2,800 | 2,800 | 200 | 2,800 |
| 2023-05-16 | 2,829 | 2,829 | 2,780 | 2,780 | 1,100 | 2,780 |
| 2023-05-15 | 2,806 | 2,830 | 2,798 | 2,820 | 13,000 | 2,820 |
| 2023-05-12 | 2,810 | 2,810 | 2,775 | 2,805 | 1,300 | 2,805 |
| 2023-05-11 | 2,783 | 2,798 | 2,782 | 2,782 | 300 | 2,782 |
| 2023-05-10 | 2,781 | 2,781 | 2,781 | 2,781 | 200 | 2,781 |
| 2023-05-09 | 2,752 | 2,769 | 2,752 | 2,769 | 400 | 2,769 |
| 2023-05-08 | 2,793 | 2,802 | 2,781 | 2,802 | 400 | 2,802 |
| 2023-05-02 | 2,775 | 2,780 | 2,765 | 2,765 | 2,300 | 2,765 |
| 2023-05-01 | 2,787 | 2,790 | 2,769 | 2,773 | 1,200 | 2,773 |
| 2023-04-28 | 2,753 | 2,760 | 2,753 | 2,760 | 500 | 2,760 |
| 2023-04-27 | 2,762 | 2,762 | 2,762 | 2,762 | 100 | 2,762 |
| 2023-04-26 | 2,766 | 2,788 | 2,750 | 2,751 | 600 | 2,751 |
| 2023-04-25 | 2,799 | 2,799 | 2,765 | 2,765 | 300 | 2,765 |
| 2023-04-24 | 2,764 | 2,764 | 2,764 | 2,764 | 200 | 2,764 |
| 2023-04-21 | - | - | - | 2,751 | - | 2,751 |
| 2023-04-20 | - | - | - | 2,751 | - | 2,751 |
| 2023-04-19 | 2,721 | 2,751 | 2,700 | 2,751 | 1,000 | 2,751 |
| 2023-04-18 | 2,740 | 2,756 | 2,740 | 2,756 | 200 | 2,756 |
| 2023-04-17 | 2,730 | 2,737 | 2,722 | 2,722 | 1,600 | 2,722 |
| 2023-04-14 | 2,730 | 2,731 | 2,722 | 2,722 | 400 | 2,722 |
| 2023-04-13 | 2,731 | 2,755 | 2,731 | 2,755 | 800 | 2,755 |
| 2023-04-12 | 2,756 | 2,770 | 2,731 | 2,731 | 800 | 2,731 |
| 2023-04-11 | 2,806 | 2,806 | 2,806 | 2,806 | 100 | 2,806 |
| 2023-04-10 | 2,832 | 2,832 | 2,805 | 2,805 | 400 | 2,805 |
| 2023-04-07 | 2,773 | 2,786 | 2,773 | 2,786 | 400 | 2,786 |
| 2023-04-06 | 2,805 | 2,805 | 2,805 | 2,805 | 100 | 2,805 |
| 2023-04-05 | - | - | - | 2,805 | - | 2,805 |
| 2023-04-04 | 2,836 | 2,836 | 2,805 | 2,805 | 300 | 2,805 |
| 2023-04-03 | 2,780 | 2,790 | 2,751 | 2,790 | 400 | 2,790 |
| 2023-03-31 | 2,850 | 2,850 | 2,780 | 2,780 | 900 | 2,780 |
| 2023-03-30 | 2,740 | 2,750 | 2,740 | 2,750 | 200 | 2,750 |
| 2023-03-29 | 2,777 | 2,777 | 2,750 | 2,755 | 1,500 | 2,755 |
| 2023-03-28 | 2,794 | 2,794 | 2,760 | 2,777 | 900 | 2,777 |
| 2023-03-27 | 2,761 | 2,779 | 2,750 | 2,750 | 700 | 2,750 |
| 2023-03-24 | 2,755 | 2,769 | 2,755 | 2,769 | 300 | 2,769 |
| 2023-03-23 | 2,794 | 2,794 | 2,794 | 2,794 | 100 | 2,794 |
| 2023-03-22 | 2,759 | 2,759 | 2,709 | 2,712 | 300 | 2,712 |
| 2023-03-20 | 2,709 | 2,709 | 2,709 | 2,709 | 100 | 2,709 |
| 2023-03-17 | 2,780 | 2,780 | 2,759 | 2,759 | 300 | 2,759 |
| 2023-03-16 | - | - | - | 2,780 | - | 2,780 |
| 2023-03-15 | 2,798 | 2,819 | 2,750 | 2,780 | 1,200 | 2,780 |
| 2023-03-14 | 2,823 | 2,823 | 2,823 | 2,823 | 200 | 2,823 |
| 2023-03-13 | 2,812 | 2,812 | 2,767 | 2,777 | 500 | 2,777 |
| 2023-03-10 | 2,844 | 2,844 | 2,817 | 2,834 | 300 | 2,834 |
| 2023-03-09 | 2,860 | 2,860 | 2,832 | 2,832 | 200 | 2,832 |
| 2023-03-08 | 2,835 | 2,860 | 2,835 | 2,860 | 1,700 | 2,860 |
| 2023-03-07 | 2,818 | 2,838 | 2,817 | 2,835 | 700 | 2,835 |
| 2023-03-06 | 2,825 | 2,864 | 2,824 | 2,824 | 400 | 2,824 |
| 2023-03-03 | 2,812 | 2,848 | 2,812 | 2,817 | 400 | 2,817 |
| 2023-03-02 | 2,822 | 2,840 | 2,822 | 2,840 | 400 | 2,840 |
| 2023-03-01 | 2,861 | 2,861 | 2,813 | 2,857 | 1,200 | 2,857 |
| 2023-02-28 | 2,748 | 2,811 | 2,748 | 2,811 | 800 | 2,811 |
| 2023-02-27 | 2,784 | 2,800 | 2,784 | 2,798 | 1,400 | 2,798 |
| 2023-02-24 | 2,706 | 2,900 | 2,706 | 2,805 | 3,300 | 2,805 |
| 2023-02-22 | 2,700 | 2,713 | 2,700 | 2,701 | 300 | 2,701 |
| 2023-02-21 | 2,695 | 2,716 | 2,695 | 2,716 | 300 | 2,716 |
| 2023-02-20 | 2,695 | 2,700 | 2,688 | 2,688 | 800 | 2,688 |
| 2023-02-17 | 2,686 | 2,686 | 2,678 | 2,678 | 200 | 2,678 |
| 2023-02-16 | 2,689 | 2,689 | 2,674 | 2,686 | 2,600 | 2,686 |
| 2023-02-15 | 2,671 | 2,678 | 2,671 | 2,678 | 800 | 2,678 |
| 2023-02-14 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 2,700 |
| 2023-02-13 | 2,634 | 2,690 | 2,634 | 2,690 | 600 | 2,690 |
| 2023-02-10 | 2,670 | 2,670 | 2,670 | 2,670 | 100 | 2,670 |
| 2023-02-09 | 2,697 | 2,697 | 2,670 | 2,671 | 1,300 | 2,671 |
| 2023-02-08 | 2,707 | 2,707 | 2,700 | 2,700 | 200 | 2,700 |
| 2023-02-07 | 2,666 | 2,708 | 2,656 | 2,708 | 2,700 | 2,708 |
| 2023-02-06 | 2,684 | 2,684 | 2,666 | 2,666 | 400 | 2,666 |
| 2023-02-03 | 2,653 | 2,653 | 2,651 | 2,651 | 200 | 2,651 |
| 2023-02-02 | 2,647 | 2,650 | 2,647 | 2,650 | 2,500 | 2,650 |
| 2023-02-01 | 2,676 | 2,676 | 2,655 | 2,655 | 2,000 | 2,655 |
| 2023-01-31 | 2,670 | 2,670 | 2,665 | 2,667 | 1,400 | 2,667 |
| 2023-01-30 | 2,628 | 2,670 | 2,628 | 2,670 | 1,900 | 2,670 |
| 2023-01-27 | - | - | - | 2,628 | - | 2,628 |
| 2023-01-26 | 2,602 | 2,633 | 2,602 | 2,628 | 1,600 | 2,628 |
| 2023-01-25 | - | - | - | 2,555 | - | 2,555 |
| 2023-01-24 | 2,570 | 2,571 | 2,555 | 2,555 | 700 | 2,555 |
| 2023-01-23 | 2,562 | 2,597 | 2,562 | 2,584 | 2,200 | 2,584 |
| 2023-01-20 | 2,545 | 2,548 | 2,545 | 2,548 | 300 | 2,548 |
| 2023-01-19 | 2,540 | 2,540 | 2,540 | 2,540 | 500 | 2,540 |
| 2023-01-18 | 2,560 | 2,560 | 2,550 | 2,550 | 400 | 2,550 |
| 2023-01-17 | 2,560 | 2,582 | 2,550 | 2,550 | 1,200 | 2,550 |
| 2023-01-16 | 2,555 | 2,555 | 2,555 | 2,555 | 100 | 2,555 |
| 2023-01-13 | - | - | - | 2,573 | - | 2,573 |
| 2023-01-12 | - | - | - | 2,573 | - | 2,573 |
| 2023-01-11 | 2,580 | 2,580 | 2,573 | 2,573 | 300 | 2,573 |
| 2023-01-10 | - | - | - | 2,593 | - | 2,593 |
| 2023-01-06 | - | - | - | 2,593 | - | 2,593 |
| 2023-01-05 | - | - | - | 2,593 | - | 2,593 |
| 2023-01-04 | 2,593 | 2,593 | 2,593 | 2,593 | 100 | 2,593 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
