8153 (株)モスフードサービス 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 | 3,280 | 3,300 | 3,275 | 3,285 | 72,200 | 3,285 |
| 2023-12-28 | 3,250 | 3,275 | 3,250 | 3,275 | 33,000 | 3,275 |
| 2023-12-27 | 3,240 | 3,260 | 3,235 | 3,260 | 66,100 | 3,260 |
| 2023-12-26 | 3,250 | 3,250 | 3,230 | 3,245 | 42,400 | 3,245 |
| 2023-12-25 | 3,230 | 3,255 | 3,225 | 3,240 | 50,500 | 3,240 |
| 2023-12-22 | 3,215 | 3,230 | 3,205 | 3,225 | 54,200 | 3,225 |
| 2023-12-21 | 3,215 | 3,230 | 3,205 | 3,215 | 54,400 | 3,215 |
| 2023-12-20 | 3,215 | 3,230 | 3,215 | 3,225 | 31,000 | 3,225 |
| 2023-12-19 | 3,230 | 3,235 | 3,200 | 3,215 | 53,900 | 3,215 |
| 2023-12-18 | 3,205 | 3,230 | 3,190 | 3,230 | 88,600 | 3,230 |
| 2023-12-15 | 3,245 | 3,245 | 3,205 | 3,210 | 89,300 | 3,210 |
| 2023-12-14 | 3,265 | 3,265 | 3,235 | 3,250 | 50,500 | 3,250 |
| 2023-12-13 | 3,260 | 3,270 | 3,250 | 3,265 | 47,100 | 3,265 |
| 2023-12-12 | 3,260 | 3,260 | 3,235 | 3,245 | 52,800 | 3,245 |
| 2023-12-11 | 3,235 | 3,255 | 3,235 | 3,255 | 41,600 | 3,255 |
| 2023-12-08 | 3,235 | 3,250 | 3,220 | 3,230 | 80,400 | 3,230 |
| 2023-12-07 | 3,255 | 3,265 | 3,235 | 3,235 | 52,700 | 3,235 |
| 2023-12-06 | 3,255 | 3,270 | 3,250 | 3,260 | 44,700 | 3,260 |
| 2023-12-05 | 3,285 | 3,290 | 3,250 | 3,255 | 66,000 | 3,255 |
| 2023-12-04 | 3,300 | 3,305 | 3,275 | 3,285 | 56,000 | 3,285 |
| 2023-12-01 | 3,335 | 3,340 | 3,300 | 3,305 | 80,800 | 3,305 |
| 2023-11-30 | 3,285 | 3,335 | 3,275 | 3,335 | 213,000 | 3,335 |
| 2023-11-29 | 3,275 | 3,305 | 3,275 | 3,285 | 82,700 | 3,285 |
| 2023-11-28 | 3,235 | 3,275 | 3,225 | 3,275 | 92,200 | 3,275 |
| 2023-11-27 | 3,235 | 3,235 | 3,210 | 3,230 | 71,400 | 3,230 |
| 2023-11-24 | 3,230 | 3,230 | 3,205 | 3,230 | 74,200 | 3,230 |
| 2023-11-22 | 3,220 | 3,225 | 3,205 | 3,220 | 66,800 | 3,220 |
| 2023-11-21 | 3,205 | 3,230 | 3,200 | 3,225 | 84,500 | 3,225 |
| 2023-11-20 | 3,255 | 3,255 | 3,205 | 3,205 | 82,500 | 3,205 |
| 2023-11-17 | 3,220 | 3,235 | 3,205 | 3,235 | 57,900 | 3,235 |
| 2023-11-16 | 3,280 | 3,280 | 3,215 | 3,220 | 74,000 | 3,220 |
| 2023-11-15 | 3,290 | 3,290 | 3,255 | 3,265 | 60,700 | 3,265 |
| 2023-11-14 | 3,270 | 3,285 | 3,245 | 3,270 | 77,000 | 3,270 |
| 2023-11-13 | 3,285 | 3,310 | 3,260 | 3,265 | 59,900 | 3,265 |
| 2023-11-10 | 3,240 | 3,260 | 3,225 | 3,250 | 64,400 | 3,250 |
| 2023-11-09 | 3,265 | 3,265 | 3,230 | 3,250 | 46,500 | 3,250 |
| 2023-11-08 | 3,260 | 3,275 | 3,240 | 3,270 | 79,100 | 3,270 |
| 2023-11-07 | 3,275 | 3,285 | 3,250 | 3,260 | 69,300 | 3,260 |
| 2023-11-06 | 3,290 | 3,300 | 3,270 | 3,285 | 70,200 | 3,285 |
| 2023-11-02 | 3,300 | 3,305 | 3,250 | 3,275 | 59,000 | 3,275 |
| 2023-11-01 | 3,300 | 3,305 | 3,285 | 3,295 | 80,500 | 3,295 |
| 2023-10-31 | 3,245 | 3,300 | 3,235 | 3,295 | 98,800 | 3,295 |
| 2023-10-30 | 3,235 | 3,255 | 3,230 | 3,245 | 86,500 | 3,245 |
| 2023-10-27 | 3,235 | 3,245 | 3,220 | 3,245 | 47,000 | 3,245 |
| 2023-10-26 | 3,225 | 3,260 | 3,220 | 3,235 | 74,500 | 3,235 |
| 2023-10-25 | 3,220 | 3,235 | 3,205 | 3,225 | 45,100 | 3,225 |
| 2023-10-24 | 3,220 | 3,245 | 3,205 | 3,225 | 61,300 | 3,225 |
| 2023-10-23 | 3,220 | 3,225 | 3,205 | 3,210 | 51,100 | 3,210 |
| 2023-10-20 | 3,200 | 3,255 | 3,200 | 3,225 | 83,600 | 3,225 |
| 2023-10-19 | 3,170 | 3,210 | 3,170 | 3,200 | 50,900 | 3,200 |
| 2023-10-18 | 3,200 | 3,205 | 3,165 | 3,200 | 64,200 | 3,200 |
| 2023-10-17 | 3,200 | 3,220 | 3,185 | 3,200 | 43,200 | 3,200 |
| 2023-10-16 | 3,265 | 3,265 | 3,190 | 3,195 | 88,500 | 3,195 |
| 2023-10-13 | 3,275 | 3,275 | 3,245 | 3,260 | 70,500 | 3,260 |
| 2023-10-12 | 3,255 | 3,280 | 3,240 | 3,270 | 53,500 | 3,270 |
| 2023-10-11 | 3,270 | 3,280 | 3,255 | 3,265 | 41,600 | 3,265 |
| 2023-10-10 | 3,260 | 3,280 | 3,245 | 3,275 | 79,600 | 3,275 |
| 2023-10-06 | 3,270 | 3,285 | 3,265 | 3,275 | 57,000 | 3,275 |
| 2023-10-05 | 3,220 | 3,280 | 3,220 | 3,275 | 88,300 | 3,275 |
| 2023-10-04 | 3,210 | 3,260 | 3,205 | 3,235 | 136,500 | 3,235 |
| 2023-10-03 | 3,220 | 3,260 | 3,205 | 3,225 | 88,100 | 3,225 |
| 2023-10-02 | 3,270 | 3,280 | 3,205 | 3,210 | 162,200 | 3,210 |
| 2023-09-29 | 3,320 | 3,335 | 3,285 | 3,290 | 144,100 | 3,290 |
| 2023-09-28 | 3,330 | 3,335 | 3,290 | 3,295 | 315,100 | 3,295 |
| 2023-09-27 | 3,410 | 3,415 | 3,355 | 3,380 | 681,700 | 3,380 |
| 2023-09-26 | 3,385 | 3,415 | 3,380 | 3,415 | 208,300 | 3,415 |
| 2023-09-25 | 3,360 | 3,395 | 3,355 | 3,395 | 260,700 | 3,395 |
| 2023-09-22 | 3,375 | 3,380 | 3,350 | 3,350 | 207,600 | 3,350 |
| 2023-09-21 | 3,365 | 3,385 | 3,360 | 3,375 | 244,400 | 3,375 |
| 2023-09-20 | 3,360 | 3,365 | 3,340 | 3,350 | 158,300 | 3,350 |
| 2023-09-19 | 3,335 | 3,345 | 3,315 | 3,345 | 265,300 | 3,345 |
| 2023-09-15 | 3,340 | 3,360 | 3,310 | 3,345 | 345,500 | 3,345 |
| 2023-09-14 | 3,350 | 3,350 | 3,325 | 3,335 | 370,400 | 3,335 |
| 2023-09-13 | 3,375 | 3,375 | 3,340 | 3,340 | 165,400 | 3,340 |
| 2023-09-12 | 3,340 | 3,360 | 3,340 | 3,355 | 145,200 | 3,355 |
| 2023-09-11 | 3,360 | 3,375 | 3,335 | 3,340 | 253,100 | 3,340 |
| 2023-09-08 | 3,370 | 3,385 | 3,355 | 3,360 | 184,000 | 3,360 |
| 2023-09-07 | 3,380 | 3,400 | 3,370 | 3,380 | 172,400 | 3,380 |
| 2023-09-06 | 3,390 | 3,390 | 3,355 | 3,375 | 130,800 | 3,375 |
| 2023-09-05 | 3,420 | 3,425 | 3,395 | 3,400 | 104,200 | 3,400 |
| 2023-09-04 | 3,410 | 3,430 | 3,395 | 3,420 | 151,000 | 3,420 |
| 2023-09-01 | 3,410 | 3,420 | 3,395 | 3,410 | 122,400 | 3,410 |
| 2023-08-31 | 3,385 | 3,420 | 3,385 | 3,410 | 118,000 | 3,410 |
| 2023-08-30 | 3,360 | 3,380 | 3,345 | 3,370 | 80,400 | 3,370 |
| 2023-08-29 | 3,335 | 3,360 | 3,335 | 3,360 | 34,500 | 3,360 |
| 2023-08-28 | 3,360 | 3,365 | 3,330 | 3,340 | 41,000 | 3,340 |
| 2023-08-25 | 3,360 | 3,365 | 3,340 | 3,350 | 34,700 | 3,350 |
| 2023-08-24 | 3,350 | 3,375 | 3,335 | 3,360 | 54,700 | 3,360 |
| 2023-08-23 | 3,345 | 3,350 | 3,330 | 3,350 | 40,700 | 3,350 |
| 2023-08-22 | 3,345 | 3,345 | 3,325 | 3,340 | 35,000 | 3,340 |
| 2023-08-21 | 3,295 | 3,350 | 3,295 | 3,330 | 52,300 | 3,330 |
| 2023-08-18 | 3,290 | 3,295 | 3,265 | 3,290 | 62,600 | 3,290 |
| 2023-08-17 | 3,330 | 3,340 | 3,290 | 3,305 | 67,800 | 3,305 |
| 2023-08-16 | 3,400 | 3,400 | 3,340 | 3,340 | 73,400 | 3,340 |
| 2023-08-15 | 3,390 | 3,415 | 3,370 | 3,410 | 60,500 | 3,410 |
| 2023-08-14 | 3,380 | 3,425 | 3,340 | 3,395 | 150,300 | 3,395 |
| 2023-08-10 | 3,360 | 3,360 | 3,320 | 3,355 | 45,100 | 3,355 |
| 2023-08-09 | 3,370 | 3,380 | 3,345 | 3,350 | 65,100 | 3,350 |
| 2023-08-08 | 3,345 | 3,380 | 3,345 | 3,360 | 55,300 | 3,360 |
| 2023-08-07 | 3,315 | 3,355 | 3,310 | 3,355 | 65,400 | 3,355 |
| 2023-08-04 | 3,295 | 3,325 | 3,290 | 3,305 | 53,800 | 3,305 |
| 2023-08-03 | 3,260 | 3,305 | 3,255 | 3,295 | 78,600 | 3,295 |
| 2023-08-02 | 3,315 | 3,335 | 3,275 | 3,280 | 104,900 | 3,280 |
| 2023-08-01 | 3,280 | 3,280 | 3,260 | 3,275 | 34,700 | 3,275 |
| 2023-07-31 | 3,280 | 3,280 | 3,265 | 3,270 | 55,700 | 3,270 |
| 2023-07-28 | 3,215 | 3,260 | 3,215 | 3,255 | 62,600 | 3,255 |
| 2023-07-27 | 3,235 | 3,250 | 3,225 | 3,250 | 40,000 | 3,250 |
| 2023-07-26 | 3,235 | 3,240 | 3,210 | 3,230 | 43,300 | 3,230 |
| 2023-07-25 | 3,235 | 3,245 | 3,215 | 3,235 | 33,300 | 3,235 |
| 2023-07-24 | 3,240 | 3,245 | 3,170 | 3,235 | 76,400 | 3,235 |
| 2023-07-21 | 3,220 | 3,235 | 3,210 | 3,230 | 35,100 | 3,230 |
| 2023-07-20 | 3,240 | 3,245 | 3,215 | 3,220 | 32,900 | 3,220 |
| 2023-07-19 | 3,230 | 3,240 | 3,225 | 3,235 | 43,600 | 3,235 |
| 2023-07-18 | 3,220 | 3,235 | 3,215 | 3,230 | 40,500 | 3,230 |
| 2023-07-14 | 3,225 | 3,235 | 3,205 | 3,210 | 38,000 | 3,210 |
| 2023-07-13 | 3,225 | 3,235 | 3,215 | 3,230 | 25,700 | 3,230 |
| 2023-07-12 | 3,230 | 3,250 | 3,220 | 3,225 | 39,400 | 3,225 |
| 2023-07-11 | 3,220 | 3,230 | 3,210 | 3,220 | 37,500 | 3,220 |
| 2023-07-10 | 3,200 | 3,230 | 3,190 | 3,220 | 68,800 | 3,220 |
| 2023-07-07 | 3,190 | 3,215 | 3,175 | 3,200 | 62,600 | 3,200 |
| 2023-07-06 | 3,205 | 3,215 | 3,200 | 3,205 | 51,500 | 3,205 |
| 2023-07-05 | 3,250 | 3,250 | 3,220 | 3,225 | 43,000 | 3,225 |
| 2023-07-04 | 3,260 | 3,265 | 3,240 | 3,260 | 45,900 | 3,260 |
| 2023-07-03 | 3,245 | 3,270 | 3,245 | 3,265 | 54,300 | 3,265 |
| 2023-06-30 | 3,250 | 3,250 | 3,220 | 3,230 | 80,900 | 3,230 |
| 2023-06-29 | 3,285 | 3,290 | 3,235 | 3,250 | 52,400 | 3,250 |
| 2023-06-28 | 3,235 | 3,285 | 3,235 | 3,285 | 69,500 | 3,285 |
| 2023-06-27 | 3,215 | 3,245 | 3,200 | 3,235 | 55,000 | 3,235 |
| 2023-06-26 | 3,220 | 3,220 | 3,190 | 3,215 | 47,900 | 3,215 |
| 2023-06-23 | 3,225 | 3,235 | 3,205 | 3,220 | 51,300 | 3,220 |
| 2023-06-22 | 3,240 | 3,250 | 3,225 | 3,225 | 46,000 | 3,225 |
| 2023-06-21 | 3,240 | 3,265 | 3,230 | 3,235 | 72,600 | 3,235 |
| 2023-06-20 | 3,220 | 3,245 | 3,200 | 3,245 | 74,400 | 3,245 |
| 2023-06-19 | 3,240 | 3,240 | 3,195 | 3,215 | 43,300 | 3,215 |
| 2023-06-16 | 3,185 | 3,230 | 3,185 | 3,220 | 94,800 | 3,220 |
| 2023-06-15 | 3,185 | 3,200 | 3,175 | 3,195 | 46,700 | 3,195 |
| 2023-06-14 | 3,205 | 3,205 | 3,175 | 3,185 | 55,000 | 3,185 |
| 2023-06-13 | 3,190 | 3,215 | 3,185 | 3,200 | 85,600 | 3,200 |
| 2023-06-12 | 3,175 | 3,185 | 3,165 | 3,175 | 49,600 | 3,175 |
| 2023-06-09 | 3,140 | 3,170 | 3,130 | 3,160 | 107,500 | 3,160 |
| 2023-06-08 | 3,110 | 3,135 | 3,105 | 3,130 | 76,000 | 3,130 |
| 2023-06-07 | 3,115 | 3,125 | 3,105 | 3,110 | 81,500 | 3,110 |
| 2023-06-06 | 3,130 | 3,135 | 3,100 | 3,125 | 55,600 | 3,125 |
| 2023-06-05 | 3,155 | 3,155 | 3,125 | 3,130 | 58,800 | 3,130 |
| 2023-06-02 | 3,085 | 3,130 | 3,085 | 3,130 | 59,500 | 3,130 |
| 2023-06-01 | 3,100 | 3,115 | 3,085 | 3,085 | 46,700 | 3,085 |
| 2023-05-31 | 3,095 | 3,110 | 3,085 | 3,095 | 109,900 | 3,095 |
| 2023-05-30 | 3,140 | 3,140 | 3,115 | 3,125 | 40,100 | 3,125 |
| 2023-05-29 | 3,160 | 3,160 | 3,135 | 3,140 | 36,300 | 3,140 |
| 2023-05-26 | 3,160 | 3,170 | 3,135 | 3,145 | 44,200 | 3,145 |
| 2023-05-25 | 3,120 | 3,155 | 3,120 | 3,145 | 46,500 | 3,145 |
| 2023-05-24 | 3,145 | 3,145 | 3,125 | 3,135 | 49,400 | 3,135 |
| 2023-05-23 | 3,185 | 3,200 | 3,145 | 3,160 | 71,000 | 3,160 |
| 2023-05-22 | 3,135 | 3,200 | 3,135 | 3,200 | 57,400 | 3,200 |
| 2023-05-19 | 3,190 | 3,190 | 3,140 | 3,150 | 73,900 | 3,150 |
| 2023-05-18 | 3,210 | 3,210 | 3,170 | 3,190 | 81,000 | 3,190 |
| 2023-05-17 | 3,250 | 3,250 | 3,215 | 3,215 | 64,900 | 3,215 |
| 2023-05-16 | 3,220 | 3,260 | 3,220 | 3,245 | 104,200 | 3,245 |
| 2023-05-15 | 3,175 | 3,215 | 3,165 | 3,210 | 99,900 | 3,210 |
| 2023-05-12 | 3,165 | 3,175 | 3,160 | 3,175 | 57,100 | 3,175 |
| 2023-05-11 | 3,160 | 3,170 | 3,155 | 3,155 | 37,600 | 3,155 |
| 2023-05-10 | 3,150 | 3,170 | 3,145 | 3,155 | 76,900 | 3,155 |
| 2023-05-09 | 3,120 | 3,150 | 3,120 | 3,150 | 71,900 | 3,150 |
| 2023-05-08 | 3,130 | 3,150 | 3,125 | 3,130 | 76,600 | 3,130 |
| 2023-05-02 | 3,130 | 3,130 | 3,090 | 3,110 | 42,700 | 3,110 |
| 2023-05-01 | 3,125 | 3,140 | 3,105 | 3,115 | 58,600 | 3,115 |
| 2023-04-28 | 3,115 | 3,125 | 3,105 | 3,125 | 90,000 | 3,125 |
| 2023-04-27 | 3,095 | 3,100 | 3,080 | 3,090 | 54,700 | 3,090 |
| 2023-04-26 | 3,120 | 3,120 | 3,080 | 3,090 | 50,600 | 3,090 |
| 2023-04-25 | 3,120 | 3,125 | 3,105 | 3,120 | 48,100 | 3,120 |
| 2023-04-24 | 3,100 | 3,125 | 3,090 | 3,120 | 83,400 | 3,120 |
| 2023-04-21 | 3,095 | 3,110 | 3,070 | 3,070 | 44,100 | 3,070 |
| 2023-04-20 | 3,100 | 3,120 | 3,085 | 3,090 | 56,800 | 3,090 |
| 2023-04-19 | 3,100 | 3,110 | 3,090 | 3,105 | 56,600 | 3,105 |
| 2023-04-18 | 3,080 | 3,105 | 3,080 | 3,100 | 72,700 | 3,100 |
| 2023-04-17 | 3,085 | 3,105 | 3,075 | 3,080 | 79,100 | 3,080 |
| 2023-04-14 | 3,080 | 3,090 | 3,075 | 3,085 | 71,400 | 3,085 |
| 2023-04-13 | 3,085 | 3,095 | 3,070 | 3,080 | 59,600 | 3,080 |
| 2023-04-12 | 3,070 | 3,090 | 3,065 | 3,080 | 80,800 | 3,080 |
| 2023-04-11 | 3,070 | 3,080 | 3,060 | 3,065 | 92,200 | 3,065 |
| 2023-04-10 | 3,045 | 3,060 | 3,040 | 3,060 | 57,800 | 3,060 |
| 2023-04-07 | 3,045 | 3,060 | 3,040 | 3,050 | 80,000 | 3,050 |
| 2023-04-06 | 3,050 | 3,050 | 3,030 | 3,040 | 88,900 | 3,040 |
| 2023-04-05 | 3,050 | 3,050 | 3,030 | 3,045 | 72,900 | 3,045 |
| 2023-04-04 | 3,045 | 3,060 | 3,035 | 3,055 | 159,600 | 3,055 |
| 2023-04-03 | 3,015 | 3,035 | 3,010 | 3,030 | 121,600 | 3,030 |
| 2023-03-31 | 3,030 | 3,030 | 3,005 | 3,005 | 126,200 | 3,005 |
| 2023-03-30 | 3,025 | 3,025 | 3,000 | 3,015 | 245,700 | 3,015 |
| 2023-03-29 | 3,030 | 3,060 | 3,020 | 3,060 | 501,500 | 3,060 |
| 2023-03-28 | 3,025 | 3,030 | 3,010 | 3,020 | 205,300 | 3,020 |
| 2023-03-27 | 3,025 | 3,025 | 3,010 | 3,025 | 237,400 | 3,025 |
| 2023-03-24 | 3,025 | 3,025 | 3,010 | 3,015 | 460,700 | 3,015 |
| 2023-03-23 | 3,030 | 3,030 | 3,010 | 3,020 | 158,500 | 3,020 |
| 2023-03-22 | 3,020 | 3,035 | 3,020 | 3,030 | 154,900 | 3,030 |
| 2023-03-20 | 3,045 | 3,050 | 3,010 | 3,015 | 234,400 | 3,015 |
| 2023-03-17 | 3,045 | 3,055 | 3,035 | 3,050 | 244,400 | 3,050 |
| 2023-03-16 | 3,045 | 3,060 | 3,035 | 3,050 | 184,000 | 3,050 |
| 2023-03-15 | 3,065 | 3,085 | 3,055 | 3,080 | 123,900 | 3,080 |
| 2023-03-14 | 3,055 | 3,065 | 3,035 | 3,060 | 177,900 | 3,060 |
| 2023-03-13 | 3,075 | 3,080 | 3,060 | 3,075 | 148,000 | 3,075 |
| 2023-03-10 | 3,085 | 3,095 | 3,075 | 3,075 | 202,000 | 3,075 |
| 2023-03-09 | 3,095 | 3,110 | 3,085 | 3,085 | 145,100 | 3,085 |
| 2023-03-08 | 3,100 | 3,100 | 3,085 | 3,090 | 85,000 | 3,090 |
| 2023-03-07 | 3,085 | 3,105 | 3,085 | 3,095 | 101,100 | 3,095 |
| 2023-03-06 | 3,075 | 3,085 | 3,070 | 3,075 | 102,300 | 3,075 |
| 2023-03-03 | 3,080 | 3,085 | 3,060 | 3,065 | 138,600 | 3,065 |
| 2023-03-02 | 3,075 | 3,075 | 3,055 | 3,060 | 78,400 | 3,060 |
| 2023-03-01 | 3,085 | 3,085 | 3,055 | 3,055 | 82,600 | 3,055 |
| 2023-02-28 | 3,075 | 3,085 | 3,065 | 3,085 | 88,200 | 3,085 |
| 2023-02-27 | 3,060 | 3,065 | 3,050 | 3,065 | 50,400 | 3,065 |
| 2023-02-24 | 3,050 | 3,070 | 3,045 | 3,065 | 51,000 | 3,065 |
| 2023-02-22 | 3,050 | 3,065 | 3,050 | 3,055 | 77,900 | 3,055 |
| 2023-02-21 | 3,075 | 3,085 | 3,055 | 3,055 | 66,100 | 3,055 |
| 2023-02-20 | 3,100 | 3,110 | 3,080 | 3,080 | 48,500 | 3,080 |
| 2023-02-17 | 3,080 | 3,100 | 3,080 | 3,095 | 47,800 | 3,095 |
| 2023-02-16 | 3,080 | 3,090 | 3,065 | 3,090 | 36,500 | 3,090 |
| 2023-02-15 | 3,075 | 3,080 | 3,060 | 3,065 | 59,200 | 3,065 |
| 2023-02-14 | 3,085 | 3,090 | 3,065 | 3,075 | 43,800 | 3,075 |
| 2023-02-13 | 3,065 | 3,075 | 3,060 | 3,060 | 30,500 | 3,060 |
| 2023-02-10 | 3,050 | 3,080 | 3,050 | 3,060 | 45,800 | 3,060 |
| 2023-02-09 | 3,055 | 3,070 | 3,055 | 3,055 | 28,200 | 3,055 |
| 2023-02-08 | 3,070 | 3,075 | 3,060 | 3,060 | 30,900 | 3,060 |
| 2023-02-07 | 3,080 | 3,090 | 3,060 | 3,070 | 34,900 | 3,070 |
| 2023-02-06 | 3,065 | 3,075 | 3,050 | 3,070 | 37,200 | 3,070 |
| 2023-02-03 | 3,065 | 3,065 | 3,045 | 3,055 | 43,100 | 3,055 |
| 2023-02-02 | 3,060 | 3,075 | 3,055 | 3,060 | 29,300 | 3,060 |
| 2023-02-01 | 3,095 | 3,095 | 3,060 | 3,060 | 34,400 | 3,060 |
| 2023-01-31 | 3,085 | 3,090 | 3,070 | 3,080 | 52,800 | 3,080 |
| 2023-01-30 | 3,060 | 3,075 | 3,060 | 3,070 | 37,400 | 3,070 |
| 2023-01-27 | 3,060 | 3,060 | 3,050 | 3,055 | 32,500 | 3,055 |
| 2023-01-26 | 3,060 | 3,075 | 3,055 | 3,055 | 27,300 | 3,055 |
| 2023-01-25 | 3,050 | 3,070 | 3,050 | 3,060 | 32,500 | 3,060 |
| 2023-01-24 | 3,050 | 3,060 | 3,035 | 3,050 | 52,400 | 3,050 |
| 2023-01-23 | 3,065 | 3,070 | 3,045 | 3,050 | 39,000 | 3,050 |
| 2023-01-20 | 3,045 | 3,055 | 3,045 | 3,045 | 23,700 | 3,045 |
| 2023-01-19 | 3,040 | 3,050 | 3,040 | 3,050 | 43,600 | 3,050 |
| 2023-01-18 | 3,040 | 3,065 | 3,040 | 3,050 | 36,200 | 3,050 |
| 2023-01-17 | 3,055 | 3,060 | 3,035 | 3,035 | 35,000 | 3,035 |
| 2023-01-16 | 3,045 | 3,070 | 3,045 | 3,065 | 31,500 | 3,065 |
| 2023-01-13 | 3,045 | 3,060 | 3,040 | 3,045 | 52,700 | 3,045 |
| 2023-01-12 | 3,050 | 3,055 | 3,040 | 3,050 | 30,100 | 3,050 |
| 2023-01-11 | 3,055 | 3,070 | 3,045 | 3,050 | 35,600 | 3,050 |
| 2023-01-10 | 3,070 | 3,085 | 3,040 | 3,045 | 49,900 | 3,045 |
| 2023-01-06 | 3,050 | 3,065 | 3,045 | 3,055 | 50,200 | 3,055 |
| 2023-01-05 | 3,040 | 3,055 | 3,030 | 3,055 | 61,300 | 3,055 |
| 2023-01-04 | 3,065 | 3,065 | 3,040 | 3,055 | 54,000 | 3,055 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
