8079 正栄食品工業(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 | 4,800 | 4,850 | 4,800 | 4,825 | 25,400 | 4,825 |
| 2023-12-28 | 4,790 | 4,840 | 4,775 | 4,840 | 20,400 | 4,840 |
| 2023-12-27 | 4,730 | 4,800 | 4,730 | 4,795 | 30,900 | 4,795 |
| 2023-12-26 | 4,775 | 4,800 | 4,720 | 4,740 | 27,500 | 4,740 |
| 2023-12-25 | 4,860 | 4,860 | 4,775 | 4,775 | 16,900 | 4,775 |
| 2023-12-22 | 4,805 | 4,865 | 4,805 | 4,840 | 24,600 | 4,840 |
| 2023-12-21 | 4,825 | 4,830 | 4,740 | 4,805 | 40,800 | 4,805 |
| 2023-12-20 | 4,820 | 4,865 | 4,815 | 4,830 | 41,400 | 4,830 |
| 2023-12-19 | 4,710 | 4,815 | 4,670 | 4,815 | 45,500 | 4,815 |
| 2023-12-18 | 4,675 | 4,705 | 4,630 | 4,705 | 41,100 | 4,705 |
| 2023-12-15 | 4,740 | 4,790 | 4,675 | 4,695 | 95,900 | 4,695 |
| 2023-12-14 | 4,600 | 4,790 | 4,590 | 4,740 | 242,400 | 4,740 |
| 2023-12-13 | 4,425 | 4,470 | 4,360 | 4,390 | 55,000 | 4,390 |
| 2023-12-12 | 4,485 | 4,505 | 4,470 | 4,480 | 32,000 | 4,480 |
| 2023-12-11 | 4,480 | 4,495 | 4,435 | 4,460 | 34,800 | 4,460 |
| 2023-12-08 | 4,435 | 4,450 | 4,405 | 4,430 | 36,900 | 4,430 |
| 2023-12-07 | 4,490 | 4,500 | 4,450 | 4,450 | 21,100 | 4,450 |
| 2023-12-06 | 4,470 | 4,530 | 4,435 | 4,520 | 29,400 | 4,520 |
| 2023-12-05 | 4,465 | 4,490 | 4,440 | 4,440 | 30,700 | 4,440 |
| 2023-12-04 | 4,540 | 4,540 | 4,460 | 4,465 | 35,200 | 4,465 |
| 2023-12-01 | 4,540 | 4,565 | 4,530 | 4,540 | 29,500 | 4,540 |
| 2023-11-30 | 4,515 | 4,520 | 4,480 | 4,515 | 28,100 | 4,515 |
| 2023-11-29 | 4,525 | 4,540 | 4,505 | 4,510 | 19,100 | 4,510 |
| 2023-11-28 | 4,480 | 4,530 | 4,480 | 4,530 | 21,800 | 4,530 |
| 2023-11-27 | 4,470 | 4,505 | 4,460 | 4,480 | 30,200 | 4,480 |
| 2023-11-24 | 4,450 | 4,455 | 4,425 | 4,455 | 13,800 | 4,455 |
| 2023-11-22 | 4,400 | 4,450 | 4,390 | 4,445 | 25,600 | 4,445 |
| 2023-11-21 | 4,420 | 4,440 | 4,370 | 4,395 | 31,400 | 4,395 |
| 2023-11-20 | 4,470 | 4,485 | 4,390 | 4,415 | 27,000 | 4,415 |
| 2023-11-17 | 4,395 | 4,470 | 4,395 | 4,460 | 31,600 | 4,460 |
| 2023-11-16 | 4,475 | 4,490 | 4,390 | 4,395 | 28,800 | 4,395 |
| 2023-11-15 | 4,430 | 4,465 | 4,425 | 4,460 | 31,800 | 4,460 |
| 2023-11-14 | 4,400 | 4,425 | 4,390 | 4,410 | 30,800 | 4,410 |
| 2023-11-13 | 4,380 | 4,410 | 4,370 | 4,385 | 26,200 | 4,385 |
| 2023-11-10 | 4,355 | 4,380 | 4,330 | 4,365 | 20,400 | 4,365 |
| 2023-11-09 | 4,355 | 4,355 | 4,300 | 4,340 | 15,300 | 4,340 |
| 2023-11-08 | 4,325 | 4,365 | 4,305 | 4,355 | 25,800 | 4,355 |
| 2023-11-07 | 4,375 | 4,395 | 4,325 | 4,325 | 35,600 | 4,325 |
| 2023-11-06 | 4,390 | 4,395 | 4,355 | 4,355 | 45,300 | 4,355 |
| 2023-11-02 | 4,350 | 4,380 | 4,315 | 4,360 | 56,500 | 4,360 |
| 2023-11-01 | 4,290 | 4,335 | 4,280 | 4,320 | 60,400 | 4,320 |
| 2023-10-31 | 4,240 | 4,280 | 4,140 | 4,270 | 76,500 | 4,270 |
| 2023-10-30 | 4,320 | 4,335 | 4,200 | 4,220 | 350,800 | 4,220 |
| 2023-10-27 | 4,345 | 4,375 | 4,335 | 4,360 | 425,700 | 4,360 |
| 2023-10-26 | 4,330 | 4,370 | 4,330 | 4,355 | 77,700 | 4,355 |
| 2023-10-25 | 4,350 | 4,385 | 4,345 | 4,355 | 59,500 | 4,355 |
| 2023-10-24 | 4,400 | 4,405 | 4,300 | 4,340 | 76,900 | 4,340 |
| 2023-10-23 | 4,360 | 4,405 | 4,345 | 4,375 | 74,200 | 4,375 |
| 2023-10-20 | 4,330 | 4,380 | 4,325 | 4,360 | 40,100 | 4,360 |
| 2023-10-19 | 4,300 | 4,350 | 4,300 | 4,335 | 61,600 | 4,335 |
| 2023-10-18 | 4,400 | 4,405 | 4,315 | 4,365 | 64,100 | 4,365 |
| 2023-10-17 | 4,485 | 4,490 | 4,395 | 4,395 | 78,900 | 4,395 |
| 2023-10-16 | 4,550 | 4,555 | 4,475 | 4,485 | 62,800 | 4,485 |
| 2023-10-13 | 4,605 | 4,605 | 4,545 | 4,550 | 66,800 | 4,550 |
| 2023-10-12 | 4,635 | 4,645 | 4,615 | 4,630 | 41,900 | 4,630 |
| 2023-10-11 | 4,665 | 4,690 | 4,620 | 4,635 | 50,100 | 4,635 |
| 2023-10-10 | 4,645 | 4,675 | 4,615 | 4,630 | 103,000 | 4,630 |
| 2023-10-06 | 4,725 | 4,735 | 4,635 | 4,640 | 120,900 | 4,640 |
| 2023-10-05 | 4,630 | 4,745 | 4,630 | 4,745 | 79,200 | 4,745 |
| 2023-10-04 | 4,630 | 4,635 | 4,560 | 4,560 | 162,100 | 4,560 |
| 2023-10-03 | 4,800 | 4,800 | 4,660 | 4,660 | 145,600 | 4,660 |
| 2023-10-02 | 4,870 | 4,905 | 4,825 | 4,825 | 71,300 | 4,825 |
| 2023-09-29 | 4,890 | 4,920 | 4,860 | 4,860 | 47,500 | 4,860 |
| 2023-09-28 | 4,900 | 4,935 | 4,855 | 4,895 | 71,800 | 4,895 |
| 2023-09-27 | 4,875 | 4,915 | 4,815 | 4,905 | 76,900 | 4,905 |
| 2023-09-26 | 4,935 | 4,940 | 4,890 | 4,890 | 35,600 | 4,890 |
| 2023-09-25 | 4,910 | 4,950 | 4,870 | 4,945 | 47,200 | 4,945 |
| 2023-09-22 | 4,875 | 4,930 | 4,855 | 4,905 | 41,300 | 4,905 |
| 2023-09-21 | 5,020 | 5,070 | 4,925 | 4,925 | 42,100 | 4,925 |
| 2023-09-20 | 5,110 | 5,130 | 4,980 | 5,010 | 68,500 | 5,010 |
| 2023-09-19 | 5,260 | 5,270 | 5,080 | 5,130 | 71,500 | 5,130 |
| 2023-09-15 | 5,160 | 5,300 | 5,150 | 5,290 | 64,600 | 5,290 |
| 2023-09-14 | 5,100 | 5,200 | 5,090 | 5,160 | 52,500 | 5,160 |
| 2023-09-13 | 5,070 | 5,150 | 5,050 | 5,070 | 85,600 | 5,070 |
| 2023-09-12 | 4,965 | 5,080 | 4,900 | 5,060 | 226,000 | 5,060 |
| 2023-09-11 | 4,540 | 4,570 | 4,505 | 4,545 | 31,700 | 4,545 |
| 2023-09-08 | 4,580 | 4,615 | 4,535 | 4,535 | 28,100 | 4,535 |
| 2023-09-07 | 4,600 | 4,625 | 4,580 | 4,600 | 20,800 | 4,600 |
| 2023-09-06 | 4,580 | 4,625 | 4,580 | 4,605 | 12,700 | 4,605 |
| 2023-09-05 | 4,610 | 4,615 | 4,570 | 4,590 | 18,600 | 4,590 |
| 2023-09-04 | 4,650 | 4,650 | 4,585 | 4,610 | 20,300 | 4,610 |
| 2023-09-01 | 4,560 | 4,620 | 4,555 | 4,605 | 30,700 | 4,605 |
| 2023-08-31 | 4,550 | 4,570 | 4,535 | 4,545 | 16,400 | 4,545 |
| 2023-08-30 | 4,500 | 4,570 | 4,480 | 4,540 | 28,400 | 4,540 |
| 2023-08-29 | 4,515 | 4,530 | 4,470 | 4,475 | 16,800 | 4,475 |
| 2023-08-28 | 4,465 | 4,510 | 4,460 | 4,510 | 16,800 | 4,510 |
| 2023-08-25 | 4,435 | 4,470 | 4,415 | 4,460 | 12,400 | 4,460 |
| 2023-08-24 | 4,445 | 4,460 | 4,435 | 4,440 | 6,900 | 4,440 |
| 2023-08-23 | 4,450 | 4,460 | 4,405 | 4,445 | 6,900 | 4,445 |
| 2023-08-22 | 4,410 | 4,445 | 4,405 | 4,445 | 8,200 | 4,445 |
| 2023-08-21 | 4,390 | 4,430 | 4,390 | 4,410 | 10,300 | 4,410 |
| 2023-08-18 | 4,370 | 4,410 | 4,365 | 4,370 | 13,700 | 4,370 |
| 2023-08-17 | 4,475 | 4,475 | 4,395 | 4,400 | 13,300 | 4,400 |
| 2023-08-16 | 4,480 | 4,495 | 4,450 | 4,480 | 11,900 | 4,480 |
| 2023-08-15 | 4,475 | 4,515 | 4,450 | 4,505 | 18,100 | 4,505 |
| 2023-08-14 | 4,460 | 4,495 | 4,420 | 4,470 | 19,200 | 4,470 |
| 2023-08-10 | 4,420 | 4,460 | 4,390 | 4,455 | 18,500 | 4,455 |
| 2023-08-09 | 4,425 | 4,445 | 4,400 | 4,420 | 15,700 | 4,420 |
| 2023-08-08 | 4,355 | 4,425 | 4,355 | 4,425 | 21,000 | 4,425 |
| 2023-08-07 | 4,325 | 4,370 | 4,320 | 4,350 | 12,100 | 4,350 |
| 2023-08-04 | 4,300 | 4,375 | 4,300 | 4,375 | 17,200 | 4,375 |
| 2023-08-03 | 4,300 | 4,330 | 4,280 | 4,330 | 24,400 | 4,330 |
| 2023-08-02 | 4,330 | 4,340 | 4,320 | 4,325 | 14,600 | 4,325 |
| 2023-08-01 | 4,325 | 4,340 | 4,305 | 4,335 | 9,100 | 4,335 |
| 2023-07-31 | 4,360 | 4,380 | 4,310 | 4,325 | 20,800 | 4,325 |
| 2023-07-28 | 4,270 | 4,310 | 4,245 | 4,295 | 19,000 | 4,295 |
| 2023-07-27 | 4,285 | 4,285 | 4,265 | 4,285 | 8,800 | 4,285 |
| 2023-07-26 | 4,270 | 4,285 | 4,260 | 4,285 | 6,400 | 4,285 |
| 2023-07-25 | 4,290 | 4,290 | 4,255 | 4,255 | 10,900 | 4,255 |
| 2023-07-24 | 4,245 | 4,300 | 4,245 | 4,300 | 13,300 | 4,300 |
| 2023-07-21 | 4,255 | 4,270 | 4,235 | 4,245 | 7,800 | 4,245 |
| 2023-07-20 | 4,290 | 4,295 | 4,255 | 4,255 | 10,100 | 4,255 |
| 2023-07-19 | 4,275 | 4,325 | 4,255 | 4,285 | 23,000 | 4,285 |
| 2023-07-18 | 4,245 | 4,270 | 4,230 | 4,265 | 12,100 | 4,265 |
| 2023-07-14 | 4,260 | 4,260 | 4,225 | 4,225 | 13,300 | 4,225 |
| 2023-07-13 | 4,240 | 4,250 | 4,220 | 4,225 | 14,700 | 4,225 |
| 2023-07-12 | 4,255 | 4,265 | 4,230 | 4,230 | 20,100 | 4,230 |
| 2023-07-11 | 4,240 | 4,255 | 4,220 | 4,230 | 15,700 | 4,230 |
| 2023-07-10 | 4,200 | 4,245 | 4,190 | 4,220 | 22,500 | 4,220 |
| 2023-07-07 | 4,210 | 4,245 | 4,200 | 4,225 | 22,700 | 4,225 |
| 2023-07-06 | 4,245 | 4,255 | 4,205 | 4,240 | 18,000 | 4,240 |
| 2023-07-05 | 4,295 | 4,310 | 4,260 | 4,265 | 22,600 | 4,265 |
| 2023-07-04 | 4,325 | 4,345 | 4,295 | 4,345 | 20,800 | 4,345 |
| 2023-07-03 | 4,310 | 4,355 | 4,310 | 4,335 | 23,900 | 4,335 |
| 2023-06-30 | 4,320 | 4,320 | 4,280 | 4,280 | 19,800 | 4,280 |
| 2023-06-29 | 4,330 | 4,335 | 4,290 | 4,310 | 19,100 | 4,310 |
| 2023-06-28 | 4,290 | 4,335 | 4,280 | 4,330 | 28,100 | 4,330 |
| 2023-06-27 | 4,265 | 4,270 | 4,225 | 4,270 | 13,200 | 4,270 |
| 2023-06-26 | 4,275 | 4,285 | 4,220 | 4,275 | 19,800 | 4,275 |
| 2023-06-23 | 4,320 | 4,320 | 4,250 | 4,275 | 18,700 | 4,275 |
| 2023-06-22 | 4,285 | 4,320 | 4,265 | 4,285 | 19,400 | 4,285 |
| 2023-06-21 | 4,300 | 4,330 | 4,270 | 4,285 | 25,400 | 4,285 |
| 2023-06-20 | 4,335 | 4,345 | 4,275 | 4,305 | 25,200 | 4,305 |
| 2023-06-19 | 4,305 | 4,370 | 4,275 | 4,370 | 39,000 | 4,370 |
| 2023-06-16 | 4,255 | 4,300 | 4,225 | 4,300 | 57,700 | 4,300 |
| 2023-06-15 | 4,190 | 4,315 | 4,190 | 4,255 | 57,500 | 4,255 |
| 2023-06-14 | 4,120 | 4,250 | 4,120 | 4,245 | 112,100 | 4,245 |
| 2023-06-13 | 4,105 | 4,160 | 4,080 | 4,110 | 101,600 | 4,110 |
| 2023-06-12 | 4,050 | 4,055 | 4,020 | 4,025 | 28,300 | 4,025 |
| 2023-06-09 | 4,055 | 4,065 | 4,020 | 4,035 | 46,100 | 4,035 |
| 2023-06-08 | 4,035 | 4,055 | 4,030 | 4,045 | 36,100 | 4,045 |
| 2023-06-07 | 4,045 | 4,055 | 4,010 | 4,010 | 38,900 | 4,010 |
| 2023-06-06 | 4,000 | 4,040 | 3,995 | 4,025 | 35,600 | 4,025 |
| 2023-06-05 | 4,005 | 4,010 | 3,980 | 3,990 | 23,800 | 3,990 |
| 2023-06-02 | 3,960 | 3,990 | 3,960 | 3,965 | 17,800 | 3,965 |
| 2023-06-01 | 3,950 | 3,985 | 3,930 | 3,935 | 23,100 | 3,935 |
| 2023-05-31 | 3,975 | 3,980 | 3,935 | 3,935 | 39,800 | 3,935 |
| 2023-05-30 | 3,985 | 3,990 | 3,940 | 3,965 | 22,900 | 3,965 |
| 2023-05-29 | 3,955 | 4,000 | 3,950 | 3,985 | 27,100 | 3,985 |
| 2023-05-26 | 3,975 | 3,990 | 3,935 | 3,935 | 31,900 | 3,935 |
| 2023-05-25 | 4,000 | 4,005 | 3,975 | 3,975 | 15,500 | 3,975 |
| 2023-05-24 | 4,000 | 4,005 | 3,975 | 3,975 | 14,500 | 3,975 |
| 2023-05-23 | 4,030 | 4,030 | 3,980 | 3,985 | 21,600 | 3,985 |
| 2023-05-22 | 3,985 | 4,030 | 3,985 | 4,020 | 29,100 | 4,020 |
| 2023-05-19 | 4,005 | 4,005 | 3,980 | 3,980 | 16,700 | 3,980 |
| 2023-05-18 | 4,020 | 4,025 | 3,990 | 3,990 | 17,400 | 3,990 |
| 2023-05-17 | 4,025 | 4,025 | 4,005 | 4,020 | 18,700 | 4,020 |
| 2023-05-16 | 4,005 | 4,020 | 4,000 | 4,020 | 14,500 | 4,020 |
| 2023-05-15 | 4,025 | 4,025 | 4,000 | 4,005 | 15,500 | 4,005 |
| 2023-05-12 | 3,970 | 4,010 | 3,970 | 4,010 | 23,000 | 4,010 |
| 2023-05-11 | 4,005 | 4,005 | 3,975 | 3,975 | 20,900 | 3,975 |
| 2023-05-10 | 4,010 | 4,020 | 3,995 | 4,000 | 18,400 | 4,000 |
| 2023-05-09 | 3,990 | 4,010 | 3,985 | 3,995 | 25,700 | 3,995 |
| 2023-05-08 | 4,010 | 4,035 | 3,980 | 3,985 | 32,100 | 3,985 |
| 2023-05-02 | 4,005 | 4,045 | 4,000 | 4,015 | 43,200 | 4,015 |
| 2023-05-01 | 4,010 | 4,015 | 3,935 | 4,000 | 60,400 | 4,000 |
| 2023-04-28 | 4,050 | 4,060 | 3,990 | 3,995 | 75,200 | 3,995 |
| 2023-04-27 | 4,100 | 4,100 | 4,020 | 4,035 | 290,100 | 4,035 |
| 2023-04-26 | 4,105 | 4,165 | 4,100 | 4,150 | 449,700 | 4,150 |
| 2023-04-25 | 4,135 | 4,145 | 4,120 | 4,140 | 76,900 | 4,140 |
| 2023-04-24 | 4,095 | 4,120 | 4,095 | 4,120 | 52,900 | 4,120 |
| 2023-04-21 | 4,090 | 4,095 | 4,075 | 4,085 | 38,400 | 4,085 |
| 2023-04-20 | 4,060 | 4,080 | 4,060 | 4,080 | 26,800 | 4,080 |
| 2023-04-19 | 4,075 | 4,075 | 4,050 | 4,065 | 54,800 | 4,065 |
| 2023-04-18 | 4,080 | 4,095 | 4,065 | 4,065 | 48,000 | 4,065 |
| 2023-04-17 | 4,090 | 4,095 | 4,050 | 4,060 | 74,000 | 4,060 |
| 2023-04-14 | 4,075 | 4,095 | 4,075 | 4,085 | 49,800 | 4,085 |
| 2023-04-13 | 4,070 | 4,080 | 4,060 | 4,075 | 32,100 | 4,075 |
| 2023-04-12 | 4,085 | 4,090 | 4,065 | 4,080 | 50,300 | 4,080 |
| 2023-04-11 | 4,080 | 4,095 | 4,060 | 4,060 | 45,700 | 4,060 |
| 2023-04-10 | 4,070 | 4,090 | 4,045 | 4,070 | 67,600 | 4,070 |
| 2023-04-07 | 4,085 | 4,115 | 4,050 | 4,060 | 149,100 | 4,060 |
| 2023-04-06 | 4,105 | 4,125 | 4,090 | 4,105 | 79,500 | 4,105 |
| 2023-04-05 | 4,150 | 4,170 | 4,110 | 4,110 | 53,300 | 4,110 |
| 2023-04-04 | 4,130 | 4,195 | 4,110 | 4,175 | 61,300 | 4,175 |
| 2023-04-03 | 4,075 | 4,140 | 4,060 | 4,090 | 74,000 | 4,090 |
| 2023-03-31 | 4,080 | 4,090 | 4,025 | 4,035 | 317,600 | 4,035 |
| 2023-03-30 | 4,020 | 4,085 | 4,010 | 4,060 | 78,800 | 4,060 |
| 2023-03-29 | 3,990 | 4,055 | 3,990 | 4,055 | 49,800 | 4,055 |
| 2023-03-28 | 4,035 | 4,045 | 3,965 | 3,980 | 36,800 | 3,980 |
| 2023-03-27 | 4,005 | 4,035 | 3,985 | 4,030 | 34,300 | 4,030 |
| 2023-03-24 | 4,000 | 4,005 | 3,960 | 4,000 | 53,500 | 4,000 |
| 2023-03-23 | 4,005 | 4,025 | 3,985 | 4,000 | 20,100 | 4,000 |
| 2023-03-22 | 3,950 | 4,035 | 3,935 | 4,010 | 37,400 | 4,010 |
| 2023-03-20 | 3,975 | 3,995 | 3,920 | 3,920 | 35,900 | 3,920 |
| 2023-03-17 | 4,030 | 4,040 | 3,980 | 3,980 | 52,400 | 3,980 |
| 2023-03-16 | 4,010 | 4,050 | 3,965 | 4,035 | 51,000 | 4,035 |
| 2023-03-15 | 4,015 | 4,175 | 4,005 | 4,095 | 74,400 | 4,095 |
| 2023-03-14 | 4,295 | 4,295 | 4,190 | 4,225 | 32,800 | 4,225 |
| 2023-03-13 | 4,320 | 4,370 | 4,300 | 4,330 | 26,600 | 4,330 |
| 2023-03-10 | 4,410 | 4,445 | 4,355 | 4,355 | 43,100 | 4,355 |
| 2023-03-09 | 4,400 | 4,470 | 4,390 | 4,445 | 36,300 | 4,445 |
| 2023-03-08 | 4,335 | 4,410 | 4,335 | 4,370 | 28,500 | 4,370 |
| 2023-03-07 | 4,365 | 4,385 | 4,340 | 4,365 | 20,800 | 4,365 |
| 2023-03-06 | 4,340 | 4,380 | 4,325 | 4,365 | 25,600 | 4,365 |
| 2023-03-03 | 4,315 | 4,350 | 4,315 | 4,325 | 33,700 | 4,325 |
| 2023-03-02 | 4,260 | 4,310 | 4,260 | 4,295 | 20,900 | 4,295 |
| 2023-03-01 | 4,215 | 4,280 | 4,215 | 4,255 | 15,200 | 4,255 |
| 2023-02-28 | 4,250 | 4,275 | 4,230 | 4,235 | 14,500 | 4,235 |
| 2023-02-27 | 4,220 | 4,250 | 4,220 | 4,250 | 12,700 | 4,250 |
| 2023-02-24 | 4,165 | 4,225 | 4,165 | 4,220 | 15,800 | 4,220 |
| 2023-02-22 | 4,170 | 4,195 | 4,150 | 4,180 | 13,000 | 4,180 |
| 2023-02-21 | 4,160 | 4,210 | 4,160 | 4,180 | 15,600 | 4,180 |
| 2023-02-20 | 4,165 | 4,210 | 4,160 | 4,165 | 13,700 | 4,165 |
| 2023-02-17 | 4,180 | 4,190 | 4,165 | 4,175 | 6,800 | 4,175 |
| 2023-02-16 | 4,185 | 4,210 | 4,170 | 4,200 | 18,500 | 4,200 |
| 2023-02-15 | 4,170 | 4,180 | 4,155 | 4,170 | 6,900 | 4,170 |
| 2023-02-14 | 4,160 | 4,185 | 4,140 | 4,170 | 11,300 | 4,170 |
| 2023-02-13 | 4,130 | 4,150 | 4,130 | 4,130 | 8,400 | 4,130 |
| 2023-02-10 | 4,130 | 4,170 | 4,130 | 4,130 | 12,200 | 4,130 |
| 2023-02-09 | 4,165 | 4,175 | 4,145 | 4,160 | 7,200 | 4,160 |
| 2023-02-08 | 4,165 | 4,180 | 4,145 | 4,165 | 11,400 | 4,165 |
| 2023-02-07 | 4,175 | 4,175 | 4,145 | 4,160 | 7,500 | 4,160 |
| 2023-02-06 | 4,150 | 4,170 | 4,140 | 4,155 | 12,900 | 4,155 |
| 2023-02-03 | 4,190 | 4,190 | 4,130 | 4,150 | 19,100 | 4,150 |
| 2023-02-02 | 4,135 | 4,175 | 4,125 | 4,165 | 14,600 | 4,165 |
| 2023-02-01 | 4,165 | 4,190 | 4,130 | 4,130 | 18,200 | 4,130 |
| 2023-01-31 | 4,115 | 4,160 | 4,100 | 4,145 | 24,400 | 4,145 |
| 2023-01-30 | 4,070 | 4,115 | 4,060 | 4,115 | 17,700 | 4,115 |
| 2023-01-27 | 4,080 | 4,090 | 4,055 | 4,070 | 17,400 | 4,070 |
| 2023-01-26 | 4,110 | 4,110 | 4,060 | 4,080 | 17,700 | 4,080 |
| 2023-01-25 | 4,065 | 4,125 | 4,065 | 4,110 | 17,500 | 4,110 |
| 2023-01-24 | 4,065 | 4,075 | 4,035 | 4,065 | 19,700 | 4,065 |
| 2023-01-23 | 4,050 | 4,085 | 4,025 | 4,065 | 21,900 | 4,065 |
| 2023-01-20 | 3,955 | 4,025 | 3,955 | 4,015 | 27,900 | 4,015 |
| 2023-01-19 | 3,950 | 3,960 | 3,945 | 3,950 | 10,800 | 3,950 |
| 2023-01-18 | 3,930 | 3,960 | 3,920 | 3,945 | 19,300 | 3,945 |
| 2023-01-17 | 3,925 | 3,940 | 3,920 | 3,925 | 15,100 | 3,925 |
| 2023-01-16 | 3,900 | 3,920 | 3,890 | 3,910 | 12,200 | 3,910 |
| 2023-01-13 | 3,905 | 3,925 | 3,885 | 3,900 | 26,400 | 3,900 |
| 2023-01-12 | 3,905 | 3,910 | 3,875 | 3,905 | 16,400 | 3,905 |
| 2023-01-11 | 3,885 | 3,905 | 3,870 | 3,885 | 17,300 | 3,885 |
| 2023-01-10 | 3,920 | 3,945 | 3,850 | 3,850 | 25,500 | 3,850 |
| 2023-01-06 | 3,880 | 3,905 | 3,865 | 3,900 | 17,900 | 3,900 |
| 2023-01-05 | 3,840 | 3,885 | 3,825 | 3,885 | 23,000 | 3,885 |
| 2023-01-04 | 3,915 | 3,920 | 3,840 | 3,840 | 38,400 | 3,840 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株
