8354 (株)ふくおかフィナンシャルグループ 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 | 3,348 | 3,357 | 3,301 | 3,327 | 552,200 | 3,327 |
| 2023-12-28 | 3,303 | 3,335 | 3,303 | 3,330 | 538,400 | 3,330 |
| 2023-12-27 | 3,278 | 3,339 | 3,272 | 3,332 | 788,000 | 3,332 |
| 2023-12-26 | 3,267 | 3,278 | 3,244 | 3,262 | 459,900 | 3,262 |
| 2023-12-25 | 3,298 | 3,298 | 3,261 | 3,267 | 428,700 | 3,267 |
| 2023-12-22 | 3,220 | 3,270 | 3,220 | 3,262 | 651,300 | 3,262 |
| 2023-12-21 | 3,215 | 3,239 | 3,193 | 3,219 | 1,284,300 | 3,219 |
| 2023-12-20 | 3,178 | 3,230 | 3,163 | 3,209 | 1,231,100 | 3,209 |
| 2023-12-19 | 3,270 | 3,289 | 3,213 | 3,228 | 1,458,000 | 3,228 |
| 2023-12-18 | 3,216 | 3,275 | 3,193 | 3,264 | 1,076,600 | 3,264 |
| 2023-12-15 | 3,274 | 3,310 | 3,252 | 3,286 | 1,143,800 | 3,286 |
| 2023-12-14 | 3,407 | 3,430 | 3,289 | 3,307 | 1,578,400 | 3,307 |
| 2023-12-13 | 3,469 | 3,518 | 3,448 | 3,458 | 672,600 | 3,458 |
| 2023-12-12 | 3,480 | 3,505 | 3,441 | 3,469 | 1,004,300 | 3,469 |
| 2023-12-11 | 3,500 | 3,542 | 3,460 | 3,505 | 1,107,500 | 3,505 |
| 2023-12-08 | 3,439 | 3,540 | 3,400 | 3,488 | 1,897,700 | 3,488 |
| 2023-12-07 | 3,415 | 3,444 | 3,398 | 3,441 | 856,100 | 3,441 |
| 2023-12-06 | 3,400 | 3,461 | 3,391 | 3,461 | 904,300 | 3,461 |
| 2023-12-05 | 3,451 | 3,481 | 3,411 | 3,434 | 828,500 | 3,434 |
| 2023-12-04 | 3,470 | 3,489 | 3,447 | 3,454 | 683,600 | 3,454 |
| 2023-12-01 | 3,495 | 3,527 | 3,470 | 3,492 | 1,043,200 | 3,492 |
| 2023-11-30 | 3,521 | 3,523 | 3,424 | 3,433 | 1,607,600 | 3,433 |
| 2023-11-29 | 3,584 | 3,605 | 3,510 | 3,510 | 751,500 | 3,510 |
| 2023-11-28 | 3,603 | 3,663 | 3,599 | 3,605 | 751,300 | 3,605 |
| 2023-11-27 | 3,600 | 3,640 | 3,575 | 3,615 | 870,600 | 3,615 |
| 2023-11-24 | 3,571 | 3,589 | 3,536 | 3,588 | 717,300 | 3,588 |
| 2023-11-22 | 3,487 | 3,560 | 3,484 | 3,548 | 1,038,000 | 3,548 |
| 2023-11-21 | 3,500 | 3,526 | 3,477 | 3,506 | 866,100 | 3,506 |
| 2023-11-20 | 3,495 | 3,569 | 3,491 | 3,531 | 1,188,100 | 3,531 |
| 2023-11-17 | 3,448 | 3,494 | 3,407 | 3,490 | 1,143,600 | 3,490 |
| 2023-11-16 | 3,559 | 3,597 | 3,468 | 3,479 | 1,440,700 | 3,479 |
| 2023-11-15 | 3,605 | 3,661 | 3,529 | 3,563 | 1,907,300 | 3,563 |
| 2023-11-14 | 3,510 | 3,600 | 3,508 | 3,579 | 2,523,400 | 3,579 |
| 2023-11-13 | 3,774 | 3,800 | 3,704 | 3,720 | 1,090,500 | 3,720 |
| 2023-11-10 | 3,658 | 3,743 | 3,649 | 3,743 | 1,364,500 | 3,743 |
| 2023-11-09 | 3,596 | 3,658 | 3,527 | 3,637 | 2,954,800 | 3,637 |
| 2023-11-08 | 3,859 | 3,860 | 3,583 | 3,629 | 2,424,900 | 3,629 |
| 2023-11-07 | 3,938 | 3,959 | 3,870 | 3,881 | 1,052,300 | 3,881 |
| 2023-11-06 | 4,051 | 4,065 | 3,944 | 3,950 | 1,292,300 | 3,950 |
| 2023-11-02 | 4,150 | 4,164 | 3,982 | 4,012 | 1,384,700 | 4,012 |
| 2023-11-01 | 4,027 | 4,103 | 4,000 | 4,098 | 1,377,900 | 4,098 |
| 2023-10-31 | 3,919 | 3,974 | 3,798 | 3,957 | 1,759,000 | 3,957 |
| 2023-10-30 | 3,879 | 3,956 | 3,801 | 3,819 | 2,803,200 | 3,819 |
| 2023-10-27 | 3,804 | 3,898 | 3,776 | 3,880 | 825,000 | 3,880 |
| 2023-10-26 | 3,798 | 3,858 | 3,767 | 3,788 | 948,100 | 3,788 |
| 2023-10-25 | 3,784 | 3,867 | 3,770 | 3,813 | 983,200 | 3,813 |
| 2023-10-24 | 3,777 | 3,790 | 3,676 | 3,750 | 691,600 | 3,750 |
| 2023-10-23 | 3,766 | 3,822 | 3,744 | 3,767 | 976,100 | 3,767 |
| 2023-10-20 | 3,806 | 3,834 | 3,715 | 3,742 | 694,000 | 3,742 |
| 2023-10-19 | 3,770 | 3,809 | 3,731 | 3,780 | 588,500 | 3,780 |
| 2023-10-18 | 3,788 | 3,827 | 3,761 | 3,800 | 714,400 | 3,800 |
| 2023-10-17 | 3,752 | 3,775 | 3,721 | 3,758 | 630,100 | 3,758 |
| 2023-10-16 | 3,674 | 3,733 | 3,659 | 3,704 | 640,200 | 3,704 |
| 2023-10-13 | 3,779 | 3,827 | 3,696 | 3,708 | 842,100 | 3,708 |
| 2023-10-12 | 3,783 | 3,823 | 3,766 | 3,797 | 665,000 | 3,797 |
| 2023-10-11 | 3,752 | 3,794 | 3,729 | 3,757 | 976,000 | 3,757 |
| 2023-10-10 | 3,708 | 3,761 | 3,672 | 3,740 | 888,400 | 3,740 |
| 2023-10-06 | 3,606 | 3,617 | 3,546 | 3,602 | 586,200 | 3,602 |
| 2023-10-05 | 3,480 | 3,605 | 3,451 | 3,597 | 981,200 | 3,597 |
| 2023-10-04 | 3,541 | 3,551 | 3,425 | 3,441 | 1,227,800 | 3,441 |
| 2023-10-03 | 3,620 | 3,637 | 3,555 | 3,569 | 646,900 | 3,569 |
| 2023-10-02 | 3,619 | 3,754 | 3,607 | 3,667 | 1,125,300 | 3,667 |
| 2023-09-29 | 3,662 | 3,671 | 3,554 | 3,579 | 1,107,500 | 3,579 |
| 2023-09-28 | 3,704 | 3,739 | 3,678 | 3,701 | 968,100 | 3,701 |
| 2023-09-27 | 3,716 | 3,762 | 3,696 | 3,762 | 1,000,300 | 3,762 |
| 2023-09-26 | 3,740 | 3,784 | 3,707 | 3,756 | 906,200 | 3,756 |
| 2023-09-25 | 3,746 | 3,750 | 3,663 | 3,670 | 1,079,200 | 3,670 |
| 2023-09-22 | 3,742 | 3,811 | 3,706 | 3,794 | 995,200 | 3,794 |
| 2023-09-21 | 3,795 | 3,847 | 3,776 | 3,791 | 954,800 | 3,791 |
| 2023-09-20 | 3,820 | 3,834 | 3,738 | 3,754 | 932,900 | 3,754 |
| 2023-09-19 | 3,768 | 3,821 | 3,742 | 3,806 | 991,200 | 3,806 |
| 2023-09-15 | 3,850 | 3,906 | 3,755 | 3,766 | 1,508,000 | 3,766 |
| 2023-09-14 | 3,847 | 3,880 | 3,811 | 3,825 | 880,300 | 3,825 |
| 2023-09-13 | 3,770 | 3,803 | 3,749 | 3,768 | 942,100 | 3,768 |
| 2023-09-12 | 3,750 | 3,784 | 3,692 | 3,769 | 684,200 | 3,769 |
| 2023-09-11 | 3,635 | 3,759 | 3,632 | 3,750 | 755,600 | 3,750 |
| 2023-09-08 | 3,562 | 3,619 | 3,555 | 3,568 | 894,700 | 3,568 |
| 2023-09-07 | 3,612 | 3,645 | 3,599 | 3,618 | 515,200 | 3,618 |
| 2023-09-06 | 3,600 | 3,666 | 3,591 | 3,622 | 603,700 | 3,622 |
| 2023-09-05 | 3,635 | 3,655 | 3,552 | 3,597 | 747,200 | 3,597 |
| 2023-09-04 | 3,525 | 3,600 | 3,512 | 3,599 | 697,800 | 3,599 |
| 2023-09-01 | 3,484 | 3,548 | 3,479 | 3,502 | 690,600 | 3,502 |
| 2023-08-31 | 3,434 | 3,470 | 3,425 | 3,447 | 601,600 | 3,447 |
| 2023-08-30 | 3,401 | 3,454 | 3,400 | 3,445 | 539,900 | 3,445 |
| 2023-08-29 | 3,423 | 3,427 | 3,379 | 3,399 | 452,500 | 3,399 |
| 2023-08-28 | 3,361 | 3,396 | 3,361 | 3,392 | 429,900 | 3,392 |
| 2023-08-25 | 3,375 | 3,378 | 3,330 | 3,348 | 422,900 | 3,348 |
| 2023-08-24 | 3,341 | 3,395 | 3,339 | 3,379 | 598,100 | 3,379 |
| 2023-08-23 | 3,320 | 3,364 | 3,315 | 3,361 | 408,800 | 3,361 |
| 2023-08-22 | 3,308 | 3,378 | 3,295 | 3,370 | 504,900 | 3,370 |
| 2023-08-21 | 3,295 | 3,306 | 3,259 | 3,283 | 507,400 | 3,283 |
| 2023-08-18 | 3,316 | 3,325 | 3,269 | 3,281 | 491,300 | 3,281 |
| 2023-08-17 | 3,282 | 3,327 | 3,250 | 3,327 | 682,400 | 3,327 |
| 2023-08-16 | 3,280 | 3,292 | 3,245 | 3,263 | 698,100 | 3,263 |
| 2023-08-15 | 3,323 | 3,358 | 3,310 | 3,349 | 397,300 | 3,349 |
| 2023-08-14 | 3,375 | 3,388 | 3,315 | 3,327 | 546,800 | 3,327 |
| 2023-08-10 | 3,291 | 3,343 | 3,288 | 3,334 | 614,400 | 3,334 |
| 2023-08-09 | 3,375 | 3,375 | 3,270 | 3,285 | 793,100 | 3,285 |
| 2023-08-08 | 3,377 | 3,387 | 3,352 | 3,375 | 825,200 | 3,375 |
| 2023-08-07 | 3,370 | 3,372 | 3,309 | 3,334 | 744,100 | 3,334 |
| 2023-08-04 | 3,331 | 3,379 | 3,301 | 3,370 | 755,500 | 3,370 |
| 2023-08-03 | 3,333 | 3,348 | 3,294 | 3,300 | 699,200 | 3,300 |
| 2023-08-02 | 3,338 | 3,345 | 3,307 | 3,322 | 1,117,000 | 3,322 |
| 2023-08-01 | 3,389 | 3,416 | 3,358 | 3,375 | 1,507,700 | 3,375 |
| 2023-07-31 | 3,410 | 3,464 | 3,383 | 3,420 | 2,139,300 | 3,420 |
| 2023-07-28 | 3,185 | 3,339 | 3,178 | 3,322 | 2,210,200 | 3,322 |
| 2023-07-27 | 3,134 | 3,174 | 3,124 | 3,164 | 533,500 | 3,164 |
| 2023-07-26 | 3,092 | 3,138 | 3,091 | 3,121 | 446,800 | 3,121 |
| 2023-07-25 | 3,107 | 3,110 | 3,084 | 3,097 | 474,500 | 3,097 |
| 2023-07-24 | 3,064 | 3,100 | 3,050 | 3,086 | 667,500 | 3,086 |
| 2023-07-21 | 3,134 | 3,139 | 3,093 | 3,100 | 442,200 | 3,100 |
| 2023-07-20 | 3,123 | 3,138 | 3,105 | 3,117 | 430,700 | 3,117 |
| 2023-07-19 | 3,136 | 3,139 | 3,084 | 3,110 | 588,400 | 3,110 |
| 2023-07-18 | 3,053 | 3,127 | 3,048 | 3,095 | 581,300 | 3,095 |
| 2023-07-14 | 3,049 | 3,062 | 3,012 | 3,043 | 870,400 | 3,043 |
| 2023-07-13 | 3,100 | 3,108 | 3,044 | 3,053 | 870,500 | 3,053 |
| 2023-07-12 | 3,127 | 3,140 | 3,102 | 3,112 | 890,700 | 3,112 |
| 2023-07-11 | 3,134 | 3,140 | 3,089 | 3,100 | 649,500 | 3,100 |
| 2023-07-10 | 3,125 | 3,148 | 3,105 | 3,131 | 1,220,600 | 3,131 |
| 2023-07-07 | 3,055 | 3,132 | 3,041 | 3,095 | 1,222,900 | 3,095 |
| 2023-07-06 | 3,072 | 3,092 | 3,045 | 3,054 | 702,600 | 3,054 |
| 2023-07-05 | 3,061 | 3,103 | 3,042 | 3,071 | 804,200 | 3,071 |
| 2023-07-04 | 3,000 | 3,080 | 2,992.5 | 3,080 | 1,228,000 | 3,080 |
| 2023-07-03 | 2,961.5 | 2,987 | 2,955 | 2,981.5 | 706,000 | 2,981.50 |
| 2023-06-30 | 2,968.5 | 2,979.5 | 2,944.5 | 2,973 | 1,088,400 | 2,973 |
| 2023-06-29 | 2,941.5 | 2,963.5 | 2,912 | 2,937.5 | 919,500 | 2,937.50 |
| 2023-06-28 | 2,908.5 | 2,969.5 | 2,902 | 2,969 | 1,803,400 | 2,969 |
| 2023-06-27 | 2,830 | 2,875.5 | 2,808.5 | 2,871 | 971,700 | 2,871 |
| 2023-06-26 | 2,840.5 | 2,848 | 2,797.5 | 2,801 | 668,800 | 2,801 |
| 2023-06-23 | 2,854.5 | 2,866.5 | 2,796 | 2,832.5 | 1,156,800 | 2,832.50 |
| 2023-06-22 | 2,820 | 2,882.5 | 2,812 | 2,856 | 1,233,300 | 2,856 |
| 2023-06-21 | 2,792 | 2,813.5 | 2,785 | 2,806 | 628,000 | 2,806 |
| 2023-06-20 | 2,810 | 2,812 | 2,784.5 | 2,801 | 968,400 | 2,801 |
| 2023-06-19 | 2,829.5 | 2,835 | 2,785 | 2,807.5 | 1,251,200 | 2,807.50 |
| 2023-06-16 | 2,761.5 | 2,826.5 | 2,757.5 | 2,815.5 | 1,885,600 | 2,815.50 |
| 2023-06-15 | 2,723.5 | 2,774 | 2,707 | 2,742.5 | 1,161,700 | 2,742.50 |
| 2023-06-14 | 2,756 | 2,777.5 | 2,750 | 2,754.5 | 1,077,800 | 2,754.50 |
| 2023-06-13 | 2,704.5 | 2,742.5 | 2,701.5 | 2,727.5 | 1,051,800 | 2,727.50 |
| 2023-06-12 | 2,710 | 2,732.5 | 2,692.5 | 2,705.5 | 1,319,500 | 2,705.50 |
| 2023-06-09 | 2,664 | 2,668 | 2,634 | 2,663 | 900,100 | 2,663 |
| 2023-06-08 | 2,649.5 | 2,666 | 2,614.5 | 2,623 | 769,100 | 2,623 |
| 2023-06-07 | 2,663 | 2,664 | 2,611 | 2,613.5 | 1,015,900 | 2,613.50 |
| 2023-06-06 | 2,623.5 | 2,633 | 2,602.5 | 2,628 | 688,700 | 2,628 |
| 2023-06-05 | 2,690 | 2,695 | 2,643.5 | 2,662.5 | 781,500 | 2,662.50 |
| 2023-06-02 | 2,617 | 2,646 | 2,617 | 2,645 | 585,500 | 2,645 |
| 2023-06-01 | 2,580 | 2,626 | 2,570 | 2,616 | 598,300 | 2,616 |
| 2023-05-31 | 2,574 | 2,605 | 2,573 | 2,590 | 1,069,200 | 2,590 |
| 2023-05-30 | 2,617 | 2,622 | 2,597 | 2,607 | 420,700 | 2,607 |
| 2023-05-29 | 2,615 | 2,636 | 2,610 | 2,622 | 529,700 | 2,622 |
| 2023-05-26 | 2,614 | 2,626 | 2,591 | 2,596 | 577,800 | 2,596 |
| 2023-05-25 | 2,612 | 2,629 | 2,598 | 2,620 | 453,300 | 2,620 |
| 2023-05-24 | 2,666 | 2,669 | 2,637 | 2,637 | 465,400 | 2,637 |
| 2023-05-23 | 2,667 | 2,671 | 2,630 | 2,644 | 609,100 | 2,644 |
| 2023-05-22 | 2,645 | 2,667 | 2,632 | 2,633 | 685,200 | 2,633 |
| 2023-05-19 | 2,705 | 2,705 | 2,649 | 2,651 | 864,800 | 2,651 |
| 2023-05-18 | 2,736 | 2,742 | 2,685 | 2,701 | 1,179,900 | 2,701 |
| 2023-05-17 | 2,614 | 2,694 | 2,607 | 2,686 | 1,077,900 | 2,686 |
| 2023-05-16 | 2,608 | 2,638 | 2,590 | 2,604 | 902,400 | 2,604 |
| 2023-05-15 | 2,598 | 2,600 | 2,564 | 2,585 | 1,132,500 | 2,585 |
| 2023-05-12 | 2,572 | 2,575 | 2,527 | 2,551 | 896,700 | 2,551 |
| 2023-05-11 | 2,514 | 2,568 | 2,510 | 2,561 | 454,400 | 2,561 |
| 2023-05-10 | 2,563 | 2,571 | 2,534 | 2,541 | 383,300 | 2,541 |
| 2023-05-09 | 2,533 | 2,553 | 2,492 | 2,547 | 826,300 | 2,547 |
| 2023-05-08 | 2,500 | 2,517 | 2,483 | 2,494 | 862,700 | 2,494 |
| 2023-05-02 | 2,559 | 2,559 | 2,516 | 2,539 | 723,000 | 2,539 |
| 2023-05-01 | 2,550 | 2,568 | 2,529 | 2,560 | 846,800 | 2,560 |
| 2023-04-28 | 2,547 | 2,596 | 2,515 | 2,543 | 884,100 | 2,543 |
| 2023-04-27 | 2,506 | 2,531 | 2,497 | 2,525 | 538,300 | 2,525 |
| 2023-04-26 | 2,520 | 2,529 | 2,490 | 2,498 | 765,200 | 2,498 |
| 2023-04-25 | 2,565 | 2,586 | 2,560 | 2,567 | 512,200 | 2,567 |
| 2023-04-24 | 2,593 | 2,600 | 2,540 | 2,547 | 445,500 | 2,547 |
| 2023-04-21 | 2,574 | 2,606 | 2,565 | 2,579 | 490,200 | 2,579 |
| 2023-04-20 | 2,595 | 2,635 | 2,578 | 2,607 | 774,800 | 2,607 |
| 2023-04-19 | 2,551 | 2,594 | 2,547 | 2,593 | 669,100 | 2,593 |
| 2023-04-18 | 2,560 | 2,590 | 2,557 | 2,571 | 612,200 | 2,571 |
| 2023-04-17 | 2,519 | 2,532 | 2,504 | 2,532 | 666,200 | 2,532 |
| 2023-04-14 | 2,500 | 2,517 | 2,481 | 2,504 | 694,800 | 2,504 |
| 2023-04-13 | 2,510 | 2,518 | 2,488 | 2,506 | 833,700 | 2,506 |
| 2023-04-12 | 2,540 | 2,557 | 2,523 | 2,526 | 575,800 | 2,526 |
| 2023-04-11 | 2,557 | 2,557 | 2,507 | 2,525 | 943,000 | 2,525 |
| 2023-04-10 | 2,531 | 2,555 | 2,526 | 2,537 | 1,006,400 | 2,537 |
| 2023-04-07 | 2,500 | 2,535 | 2,497 | 2,531 | 845,700 | 2,531 |
| 2023-04-06 | 2,500 | 2,512 | 2,475 | 2,485 | 1,413,700 | 2,485 |
| 2023-04-05 | 2,580 | 2,590 | 2,556 | 2,572 | 881,900 | 2,572 |
| 2023-04-04 | 2,625 | 2,645 | 2,604 | 2,645 | 1,051,900 | 2,645 |
| 2023-04-03 | 2,572 | 2,635 | 2,566 | 2,627 | 897,000 | 2,627 |
| 2023-03-31 | 2,539 | 2,570 | 2,530 | 2,549 | 843,900 | 2,549 |
| 2023-03-30 | 2,541 | 2,553 | 2,491 | 2,524 | 758,600 | 2,524 |
| 2023-03-29 | 2,526 | 2,565 | 2,522 | 2,562 | 921,000 | 2,562 |
| 2023-03-28 | 2,520 | 2,552 | 2,502 | 2,525 | 704,000 | 2,525 |
| 2023-03-27 | 2,512 | 2,517 | 2,467 | 2,477 | 726,400 | 2,477 |
| 2023-03-24 | 2,480 | 2,502 | 2,472 | 2,500 | 840,100 | 2,500 |
| 2023-03-23 | 2,481 | 2,527 | 2,470 | 2,523 | 832,600 | 2,523 |
| 2023-03-22 | 2,574 | 2,587 | 2,547 | 2,549 | 1,025,600 | 2,549 |
| 2023-03-20 | 2,520 | 2,550 | 2,474 | 2,480 | 1,564,500 | 2,480 |
| 2023-03-17 | 2,613 | 2,618 | 2,523 | 2,576 | 2,372,700 | 2,576 |
| 2023-03-16 | 2,515 | 2,573 | 2,490 | 2,563 | 1,776,500 | 2,563 |
| 2023-03-15 | 2,673 | 2,691 | 2,635 | 2,643 | 1,876,900 | 2,643 |
| 2023-03-14 | 2,611 | 2,642 | 2,551 | 2,575 | 2,420,900 | 2,575 |
| 2023-03-13 | 2,766 | 2,774 | 2,677 | 2,752 | 2,484,600 | 2,752 |
| 2023-03-10 | 2,988 | 3,010 | 2,866 | 2,866 | 2,404,800 | 2,866 |
| 2023-03-09 | 3,030 | 3,050 | 3,020 | 3,045 | 1,023,300 | 3,045 |
| 2023-03-08 | 3,050 | 3,055 | 3,005 | 3,030 | 842,100 | 3,030 |
| 2023-03-07 | 3,025 | 3,060 | 3,015 | 3,055 | 540,800 | 3,055 |
| 2023-03-06 | 3,010 | 3,025 | 2,990 | 3,010 | 584,900 | 3,010 |
| 2023-03-03 | 2,984 | 3,030 | 2,981 | 3,005 | 623,500 | 3,005 |
| 2023-03-02 | 3,030 | 3,045 | 2,972 | 2,987 | 660,200 | 2,987 |
| 2023-03-01 | 3,035 | 3,075 | 3,010 | 3,030 | 589,400 | 3,030 |
| 2023-02-28 | 3,105 | 3,110 | 3,035 | 3,040 | 748,400 | 3,040 |
| 2023-02-27 | 3,090 | 3,115 | 3,075 | 3,105 | 708,100 | 3,105 |
| 2023-02-24 | 3,070 | 3,135 | 3,060 | 3,080 | 759,500 | 3,080 |
| 2023-02-22 | 3,110 | 3,120 | 3,030 | 3,080 | 665,400 | 3,080 |
| 2023-02-21 | 3,080 | 3,125 | 3,070 | 3,100 | 436,700 | 3,100 |
| 2023-02-20 | 3,070 | 3,115 | 3,060 | 3,095 | 404,100 | 3,095 |
| 2023-02-17 | 3,060 | 3,085 | 3,035 | 3,050 | 433,900 | 3,050 |
| 2023-02-16 | 3,070 | 3,080 | 3,045 | 3,045 | 364,200 | 3,045 |
| 2023-02-15 | 3,030 | 3,070 | 3,030 | 3,060 | 561,700 | 3,060 |
| 2023-02-14 | 3,050 | 3,085 | 3,030 | 3,055 | 486,400 | 3,055 |
| 2023-02-13 | 3,045 | 3,115 | 3,030 | 3,055 | 714,900 | 3,055 |
| 2023-02-10 | 3,035 | 3,070 | 3,005 | 3,035 | 670,100 | 3,035 |
| 2023-02-09 | 2,999 | 3,035 | 2,986 | 2,999 | 562,800 | 2,999 |
| 2023-02-08 | 2,947 | 3,030 | 2,933 | 3,015 | 903,400 | 3,015 |
| 2023-02-07 | 2,892 | 2,950 | 2,883 | 2,924 | 1,090,800 | 2,924 |
| 2023-02-06 | 2,909 | 2,922 | 2,827 | 2,885 | 1,193,300 | 2,885 |
| 2023-02-03 | 2,867 | 2,908 | 2,851 | 2,904 | 807,500 | 2,904 |
| 2023-02-02 | 2,936 | 2,957 | 2,873 | 2,900 | 1,142,400 | 2,900 |
| 2023-02-01 | 2,943 | 3,015 | 2,927 | 2,947 | 1,493,100 | 2,947 |
| 2023-01-31 | 3,065 | 3,070 | 2,963 | 2,993 | 1,914,500 | 2,993 |
| 2023-01-30 | 3,000 | 3,065 | 2,980 | 3,065 | 891,900 | 3,065 |
| 2023-01-27 | 3,010 | 3,100 | 2,988 | 3,070 | 945,900 | 3,070 |
| 2023-01-26 | 3,030 | 3,040 | 2,977 | 3,000 | 784,100 | 3,000 |
| 2023-01-25 | 3,030 | 3,050 | 2,982 | 3,015 | 657,900 | 3,015 |
| 2023-01-24 | 2,976 | 3,035 | 2,959 | 3,015 | 854,100 | 3,015 |
| 2023-01-23 | 2,989 | 3,015 | 2,961 | 2,975 | 1,032,800 | 2,975 |
| 2023-01-20 | 2,970 | 2,995 | 2,955 | 2,989 | 804,600 | 2,989 |
| 2023-01-19 | 3,000 | 3,020 | 2,943 | 2,963 | 1,635,400 | 2,963 |
| 2023-01-18 | 3,000 | 3,025 | 2,864 | 3,020 | 2,232,300 | 3,020 |
| 2023-01-17 | 3,020 | 3,045 | 2,960 | 2,996 | 1,872,100 | 2,996 |
| 2023-01-16 | 3,200 | 3,230 | 3,040 | 3,055 | 1,448,500 | 3,055 |
| 2023-01-13 | 3,050 | 3,250 | 3,040 | 3,200 | 1,839,600 | 3,200 |
| 2023-01-12 | 2,901 | 3,055 | 2,898 | 3,035 | 1,292,700 | 3,035 |
| 2023-01-11 | 2,900 | 2,935 | 2,895 | 2,915 | 594,100 | 2,915 |
| 2023-01-10 | 2,810 | 2,936 | 2,807 | 2,914 | 1,167,100 | 2,914 |
| 2023-01-06 | 2,953 | 2,999 | 2,914 | 2,948 | 943,000 | 2,948 |
| 2023-01-05 | 3,025 | 3,025 | 2,944 | 2,953 | 1,128,100 | 2,953 |
| 2023-01-04 | 3,025 | 3,075 | 2,965 | 3,060 | 715,500 | 3,060 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
