9828 (株)Genki Global Dining Concepts 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 | 3,085 | 3,105 | 3,055 | 3,095 | 61,000 | 3,095 |
| 2023-12-28 | 3,060 | 3,105 | 3,025 | 3,100 | 72,600 | 3,100 |
| 2023-12-27 | 3,130 | 3,130 | 3,055 | 3,060 | 92,400 | 3,060 |
| 2023-12-26 | 3,140 | 3,180 | 3,080 | 3,155 | 51,400 | 3,155 |
| 2023-12-25 | 3,215 | 3,225 | 3,115 | 3,140 | 41,000 | 3,140 |
| 2023-12-22 | 3,160 | 3,240 | 3,160 | 3,230 | 70,900 | 3,230 |
| 2023-12-21 | 3,105 | 3,180 | 3,100 | 3,160 | 46,500 | 3,160 |
| 2023-12-20 | 3,170 | 3,245 | 3,145 | 3,150 | 44,600 | 3,150 |
| 2023-12-19 | 3,105 | 3,165 | 3,075 | 3,165 | 47,100 | 3,165 |
| 2023-12-18 | 3,165 | 3,180 | 3,085 | 3,115 | 57,300 | 3,115 |
| 2023-12-15 | 3,240 | 3,260 | 3,185 | 3,185 | 61,900 | 3,185 |
| 2023-12-14 | 3,330 | 3,335 | 3,205 | 3,245 | 62,000 | 3,245 |
| 2023-12-13 | 3,335 | 3,440 | 3,290 | 3,295 | 91,300 | 3,295 |
| 2023-12-12 | 3,370 | 3,375 | 3,310 | 3,315 | 73,100 | 3,315 |
| 2023-12-11 | 3,310 | 3,380 | 3,285 | 3,350 | 64,100 | 3,350 |
| 2023-12-08 | 3,275 | 3,335 | 3,245 | 3,300 | 59,000 | 3,300 |
| 2023-12-07 | 3,345 | 3,370 | 3,255 | 3,330 | 78,700 | 3,330 |
| 2023-12-06 | 3,215 | 3,405 | 3,215 | 3,385 | 94,700 | 3,385 |
| 2023-12-05 | 3,220 | 3,250 | 3,185 | 3,205 | 74,900 | 3,205 |
| 2023-12-04 | 3,145 | 3,250 | 3,140 | 3,225 | 66,800 | 3,225 |
| 2023-12-01 | 3,190 | 3,220 | 3,110 | 3,145 | 87,100 | 3,145 |
| 2023-11-30 | 3,225 | 3,250 | 3,135 | 3,190 | 91,700 | 3,190 |
| 2023-11-29 | 3,315 | 3,365 | 3,245 | 3,250 | 53,000 | 3,250 |
| 2023-11-28 | 3,270 | 3,350 | 3,260 | 3,300 | 70,200 | 3,300 |
| 2023-11-27 | 3,240 | 3,285 | 3,220 | 3,255 | 105,900 | 3,255 |
| 2023-11-24 | 3,270 | 3,270 | 3,165 | 3,205 | 88,700 | 3,205 |
| 2023-11-22 | 3,270 | 3,300 | 3,190 | 3,245 | 95,300 | 3,245 |
| 2023-11-21 | 3,300 | 3,310 | 3,240 | 3,270 | 88,300 | 3,270 |
| 2023-11-20 | 3,315 | 3,375 | 3,280 | 3,305 | 58,300 | 3,305 |
| 2023-11-17 | 3,420 | 3,445 | 3,280 | 3,335 | 159,400 | 3,335 |
| 2023-11-16 | 3,540 | 3,540 | 3,390 | 3,430 | 117,000 | 3,430 |
| 2023-11-15 | 3,465 | 3,640 | 3,465 | 3,575 | 118,500 | 3,575 |
| 2023-11-14 | 3,455 | 3,505 | 3,400 | 3,450 | 55,900 | 3,450 |
| 2023-11-13 | 3,410 | 3,525 | 3,405 | 3,455 | 83,100 | 3,455 |
| 2023-11-10 | 3,385 | 3,455 | 3,325 | 3,450 | 82,400 | 3,450 |
| 2023-11-09 | 3,475 | 3,510 | 3,330 | 3,390 | 133,300 | 3,390 |
| 2023-11-08 | 3,555 | 3,600 | 3,440 | 3,545 | 133,800 | 3,545 |
| 2023-11-07 | 3,495 | 3,575 | 3,435 | 3,570 | 154,900 | 3,570 |
| 2023-11-06 | 3,370 | 3,555 | 3,295 | 3,530 | 254,500 | 3,530 |
| 2023-11-02 | 3,290 | 3,500 | 3,290 | 3,410 | 619,300 | 3,410 |
| 2023-11-01 | 3,080 | 3,120 | 3,050 | 3,120 | 454,500 | 3,120 |
| 2023-10-31 | 2,465 | 2,622 | 2,414 | 2,617 | 126,100 | 2,617 |
| 2023-10-30 | 2,550 | 2,569 | 2,452 | 2,466 | 96,900 | 2,466 |
| 2023-10-27 | 5,070 | 5,170 | 5,040 | 5,170 | 24,700 | 2,585 |
| 2023-10-26 | 5,130 | 5,130 | 4,995 | 5,070 | 21,400 | 2,535 |
| 2023-10-25 | 5,080 | 5,170 | 5,040 | 5,100 | 23,800 | 2,550 |
| 2023-10-24 | 4,995 | 5,070 | 4,945 | 5,060 | 40,500 | 2,530 |
| 2023-10-23 | 5,110 | 5,110 | 4,920 | 4,940 | 38,100 | 2,470 |
| 2023-10-20 | 5,050 | 5,130 | 5,050 | 5,120 | 20,400 | 2,560 |
| 2023-10-19 | 5,080 | 5,200 | 5,040 | 5,100 | 24,900 | 2,550 |
| 2023-10-18 | 5,030 | 5,140 | 4,975 | 5,140 | 32,100 | 2,570 |
| 2023-10-17 | 5,100 | 5,170 | 5,010 | 5,020 | 24,400 | 2,510 |
| 2023-10-16 | 5,180 | 5,200 | 4,965 | 5,070 | 44,600 | 2,535 |
| 2023-10-13 | 5,030 | 5,200 | 5,010 | 5,180 | 42,800 | 2,590 |
| 2023-10-12 | 4,925 | 5,080 | 4,855 | 5,080 | 39,500 | 2,540 |
| 2023-10-11 | 5,080 | 5,130 | 4,935 | 4,935 | 30,500 | 2,467.50 |
| 2023-10-10 | 4,870 | 5,060 | 4,830 | 5,030 | 49,400 | 2,515 |
| 2023-10-06 | 5,010 | 5,060 | 4,830 | 4,845 | 60,100 | 2,422.50 |
| 2023-10-05 | 5,040 | 5,140 | 5,030 | 5,030 | 35,000 | 2,515 |
| 2023-10-04 | 5,120 | 5,260 | 5,020 | 5,060 | 55,200 | 2,530 |
| 2023-10-03 | 5,130 | 5,260 | 5,110 | 5,260 | 35,200 | 2,630 |
| 2023-10-02 | 5,350 | 5,350 | 5,120 | 5,130 | 61,100 | 2,565 |
| 2023-09-29 | 5,470 | 5,640 | 5,390 | 5,420 | 72,400 | 2,710 |
| 2023-09-28 | 5,370 | 5,510 | 5,350 | 5,410 | 62,300 | 2,705 |
| 2023-09-27 | 5,560 | 5,620 | 5,400 | 5,470 | 145,500 | 2,735 |
| 2023-09-26 | 5,530 | 5,650 | 5,460 | 5,580 | 53,200 | 2,790 |
| 2023-09-25 | 5,270 | 5,580 | 5,240 | 5,580 | 86,300 | 2,790 |
| 2023-09-22 | 5,230 | 5,320 | 5,220 | 5,250 | 37,000 | 2,625 |
| 2023-09-21 | 5,280 | 5,400 | 5,260 | 5,310 | 64,400 | 2,655 |
| 2023-09-20 | 5,150 | 5,240 | 5,100 | 5,190 | 35,500 | 2,595 |
| 2023-09-19 | 5,000 | 5,150 | 4,965 | 5,150 | 32,000 | 2,575 |
| 2023-09-15 | 5,050 | 5,060 | 4,960 | 5,010 | 30,800 | 2,505 |
| 2023-09-14 | 5,090 | 5,140 | 5,000 | 5,040 | 34,100 | 2,520 |
| 2023-09-13 | 5,130 | 5,180 | 5,060 | 5,080 | 42,300 | 2,540 |
| 2023-09-12 | 5,230 | 5,280 | 5,140 | 5,180 | 32,200 | 2,590 |
| 2023-09-11 | 5,280 | 5,350 | 5,160 | 5,190 | 75,600 | 2,595 |
| 2023-09-08 | 5,290 | 5,370 | 5,240 | 5,240 | 69,600 | 2,620 |
| 2023-09-07 | 5,200 | 5,350 | 5,200 | 5,310 | 71,800 | 2,655 |
| 2023-09-06 | 5,140 | 5,180 | 5,050 | 5,160 | 41,500 | 2,580 |
| 2023-09-05 | 4,995 | 5,200 | 4,995 | 5,160 | 101,900 | 2,580 |
| 2023-09-04 | 4,945 | 4,975 | 4,860 | 4,975 | 54,900 | 2,487.50 |
| 2023-09-01 | 4,860 | 4,940 | 4,835 | 4,900 | 74,000 | 2,450 |
| 2023-08-31 | 4,715 | 4,865 | 4,715 | 4,855 | 120,300 | 2,427.50 |
| 2023-08-30 | 4,520 | 4,680 | 4,505 | 4,645 | 81,400 | 2,322.50 |
| 2023-08-29 | 4,350 | 4,595 | 4,350 | 4,565 | 99,300 | 2,282.50 |
| 2023-08-28 | 4,520 | 4,610 | 4,340 | 4,360 | 144,400 | 2,180 |
| 2023-08-25 | 4,720 | 4,720 | 4,550 | 4,655 | 117,900 | 2,327.50 |
| 2023-08-24 | 4,755 | 4,890 | 4,755 | 4,860 | 37,800 | 2,430 |
| 2023-08-23 | 4,680 | 4,750 | 4,635 | 4,750 | 21,000 | 2,375 |
| 2023-08-22 | 4,840 | 4,900 | 4,680 | 4,700 | 31,400 | 2,350 |
| 2023-08-21 | 4,765 | 4,905 | 4,760 | 4,850 | 33,000 | 2,425 |
| 2023-08-18 | 4,990 | 4,990 | 4,755 | 4,790 | 55,900 | 2,395 |
| 2023-08-17 | 4,960 | 5,020 | 4,875 | 4,995 | 49,500 | 2,497.50 |
| 2023-08-16 | 4,935 | 5,020 | 4,905 | 5,000 | 28,600 | 2,500 |
| 2023-08-15 | 4,945 | 4,990 | 4,885 | 4,955 | 36,100 | 2,477.50 |
| 2023-08-14 | 4,880 | 5,060 | 4,830 | 4,910 | 48,700 | 2,455 |
| 2023-08-10 | 4,850 | 4,890 | 4,740 | 4,865 | 36,000 | 2,432.50 |
| 2023-08-09 | 4,820 | 4,910 | 4,815 | 4,840 | 33,400 | 2,420 |
| 2023-08-08 | 4,765 | 4,890 | 4,750 | 4,850 | 38,500 | 2,425 |
| 2023-08-07 | 4,675 | 4,795 | 4,580 | 4,765 | 37,700 | 2,382.50 |
| 2023-08-04 | 4,625 | 4,755 | 4,605 | 4,695 | 43,500 | 2,347.50 |
| 2023-08-03 | 4,600 | 4,735 | 4,560 | 4,690 | 75,100 | 2,345 |
| 2023-08-02 | 4,815 | 4,880 | 4,660 | 4,690 | 119,300 | 2,345 |
| 2023-08-01 | 4,520 | 4,920 | 4,520 | 4,850 | 284,300 | 2,425 |
| 2023-07-31 | 4,520 | 4,590 | 4,435 | 4,590 | 151,900 | 2,295 |
| 2023-07-28 | 3,820 | 3,905 | 3,820 | 3,890 | 52,000 | 1,945 |
| 2023-07-27 | 3,815 | 3,860 | 3,780 | 3,825 | 23,800 | 1,912.50 |
| 2023-07-26 | 3,835 | 3,890 | 3,815 | 3,840 | 24,400 | 1,920 |
| 2023-07-25 | 3,800 | 3,890 | 3,800 | 3,890 | 26,100 | 1,945 |
| 2023-07-24 | 3,810 | 3,865 | 3,755 | 3,800 | 27,300 | 1,900 |
| 2023-07-21 | 3,790 | 3,820 | 3,730 | 3,805 | 35,100 | 1,902.50 |
| 2023-07-20 | 3,670 | 3,815 | 3,670 | 3,790 | 42,600 | 1,895 |
| 2023-07-19 | 3,680 | 3,695 | 3,635 | 3,650 | 21,500 | 1,825 |
| 2023-07-18 | 3,580 | 3,685 | 3,570 | 3,655 | 36,700 | 1,827.50 |
| 2023-07-14 | 3,495 | 3,560 | 3,455 | 3,545 | 27,300 | 1,772.50 |
| 2023-07-13 | 3,400 | 3,470 | 3,380 | 3,470 | 25,300 | 1,735 |
| 2023-07-12 | 3,395 | 3,420 | 3,375 | 3,375 | 7,600 | 1,687.50 |
| 2023-07-11 | 3,360 | 3,420 | 3,360 | 3,395 | 16,000 | 1,697.50 |
| 2023-07-10 | 3,285 | 3,390 | 3,280 | 3,360 | 22,000 | 1,680 |
| 2023-07-07 | 3,325 | 3,330 | 3,285 | 3,285 | 19,200 | 1,642.50 |
| 2023-07-06 | 3,360 | 3,365 | 3,315 | 3,325 | 10,300 | 1,662.50 |
| 2023-07-05 | 3,405 | 3,405 | 3,335 | 3,355 | 21,600 | 1,677.50 |
| 2023-07-04 | 3,400 | 3,410 | 3,390 | 3,405 | 9,400 | 1,702.50 |
| 2023-07-03 | 3,400 | 3,430 | 3,380 | 3,410 | 20,300 | 1,705 |
| 2023-06-30 | 3,370 | 3,375 | 3,345 | 3,365 | 15,000 | 1,682.50 |
| 2023-06-29 | 3,360 | 3,375 | 3,330 | 3,370 | 15,000 | 1,685 |
| 2023-06-28 | 3,300 | 3,370 | 3,300 | 3,360 | 27,500 | 1,680 |
| 2023-06-27 | 3,265 | 3,305 | 3,240 | 3,290 | 13,500 | 1,645 |
| 2023-06-26 | 3,260 | 3,275 | 3,240 | 3,270 | 10,400 | 1,635 |
| 2023-06-23 | 3,265 | 3,275 | 3,220 | 3,245 | 11,300 | 1,622.50 |
| 2023-06-22 | 3,265 | 3,275 | 3,245 | 3,260 | 13,700 | 1,630 |
| 2023-06-21 | 3,235 | 3,280 | 3,235 | 3,270 | 7,800 | 1,635 |
| 2023-06-20 | 3,235 | 3,265 | 3,235 | 3,265 | 7,800 | 1,632.50 |
| 2023-06-19 | 3,260 | 3,275 | 3,240 | 3,265 | 13,500 | 1,632.50 |
| 2023-06-16 | 3,255 | 3,280 | 3,245 | 3,270 | 7,200 | 1,635 |
| 2023-06-15 | 3,275 | 3,285 | 3,235 | 3,235 | 10,800 | 1,617.50 |
| 2023-06-14 | 3,235 | 3,285 | 3,235 | 3,275 | 12,100 | 1,637.50 |
| 2023-06-13 | 3,280 | 3,280 | 3,235 | 3,235 | 11,000 | 1,617.50 |
| 2023-06-12 | 3,250 | 3,275 | 3,250 | 3,270 | 6,800 | 1,635 |
| 2023-06-09 | 3,205 | 3,265 | 3,205 | 3,250 | 15,600 | 1,625 |
| 2023-06-08 | 3,255 | 3,265 | 3,205 | 3,205 | 12,900 | 1,602.50 |
| 2023-06-07 | 3,300 | 3,325 | 3,265 | 3,265 | 18,000 | 1,632.50 |
| 2023-06-06 | 3,265 | 3,300 | 3,265 | 3,300 | 8,400 | 1,650 |
| 2023-06-05 | 3,315 | 3,325 | 3,265 | 3,310 | 17,500 | 1,655 |
| 2023-06-02 | 3,235 | 3,265 | 3,210 | 3,260 | 9,500 | 1,630 |
| 2023-06-01 | 3,180 | 3,215 | 3,175 | 3,215 | 8,300 | 1,607.50 |
| 2023-05-31 | 3,190 | 3,190 | 3,165 | 3,180 | 12,000 | 1,590 |
| 2023-05-30 | 3,190 | 3,205 | 3,165 | 3,205 | 10,400 | 1,602.50 |
| 2023-05-29 | 3,255 | 3,255 | 3,195 | 3,205 | 7,900 | 1,602.50 |
| 2023-05-26 | 3,220 | 3,220 | 3,205 | 3,210 | 6,800 | 1,605 |
| 2023-05-25 | 3,220 | 3,240 | 3,200 | 3,220 | 13,200 | 1,610 |
| 2023-05-24 | 3,240 | 3,260 | 3,225 | 3,230 | 9,600 | 1,615 |
| 2023-05-23 | 3,295 | 3,320 | 3,225 | 3,240 | 25,200 | 1,620 |
| 2023-05-22 | 3,260 | 3,335 | 3,260 | 3,320 | 16,800 | 1,660 |
| 2023-05-19 | 3,300 | 3,310 | 3,245 | 3,290 | 19,300 | 1,645 |
| 2023-05-18 | 3,325 | 3,335 | 3,300 | 3,300 | 22,800 | 1,650 |
| 2023-05-17 | 3,360 | 3,360 | 3,325 | 3,325 | 16,200 | 1,662.50 |
| 2023-05-16 | 3,345 | 3,385 | 3,275 | 3,360 | 28,100 | 1,680 |
| 2023-05-15 | 3,400 | 3,440 | 3,320 | 3,320 | 57,500 | 1,660 |
| 2023-05-12 | 3,465 | 3,475 | 3,440 | 3,460 | 17,000 | 1,730 |
| 2023-05-11 | 3,405 | 3,465 | 3,405 | 3,465 | 16,400 | 1,732.50 |
| 2023-05-10 | 3,400 | 3,480 | 3,380 | 3,410 | 36,700 | 1,705 |
| 2023-05-09 | 3,315 | 3,395 | 3,315 | 3,395 | 27,100 | 1,697.50 |
| 2023-05-08 | 3,250 | 3,325 | 3,245 | 3,325 | 41,000 | 1,662.50 |
| 2023-05-02 | 3,280 | 3,280 | 3,225 | 3,250 | 22,700 | 1,625 |
| 2023-05-01 | 3,280 | 3,280 | 3,225 | 3,275 | 30,400 | 1,637.50 |
| 2023-04-28 | 3,270 | 3,275 | 3,235 | 3,245 | 29,500 | 1,622.50 |
| 2023-04-27 | 3,235 | 3,250 | 3,215 | 3,250 | 12,900 | 1,625 |
| 2023-04-26 | 3,250 | 3,275 | 3,230 | 3,260 | 16,200 | 1,630 |
| 2023-04-25 | 3,255 | 3,280 | 3,235 | 3,250 | 12,600 | 1,625 |
| 2023-04-24 | 3,235 | 3,270 | 3,225 | 3,265 | 17,200 | 1,632.50 |
| 2023-04-21 | 3,220 | 3,240 | 3,195 | 3,220 | 14,100 | 1,610 |
| 2023-04-20 | 3,215 | 3,225 | 3,205 | 3,210 | 8,900 | 1,605 |
| 2023-04-19 | 3,190 | 3,230 | 3,190 | 3,220 | 14,300 | 1,610 |
| 2023-04-18 | 3,250 | 3,255 | 3,190 | 3,195 | 34,900 | 1,597.50 |
| 2023-04-17 | 3,150 | 3,275 | 3,150 | 3,240 | 61,100 | 1,620 |
| 2023-04-14 | 3,120 | 3,145 | 3,085 | 3,140 | 20,600 | 1,570 |
| 2023-04-13 | 3,035 | 3,130 | 3,035 | 3,120 | 58,400 | 1,560 |
| 2023-04-12 | 3,060 | 3,060 | 3,035 | 3,035 | 7,200 | 1,517.50 |
| 2023-04-11 | 3,045 | 3,060 | 3,030 | 3,040 | 12,700 | 1,520 |
| 2023-04-10 | 3,005 | 3,045 | 3,005 | 3,030 | 14,700 | 1,515 |
| 2023-04-07 | 2,987 | 3,010 | 2,984 | 2,992 | 22,100 | 1,496 |
| 2023-04-06 | 2,981 | 3,015 | 2,975 | 2,979 | 25,800 | 1,489.50 |
| 2023-04-05 | 3,010 | 3,010 | 2,969 | 2,992 | 32,600 | 1,496 |
| 2023-04-04 | 3,085 | 3,085 | 3,000 | 3,000 | 39,300 | 1,500 |
| 2023-04-03 | 3,080 | 3,145 | 3,080 | 3,090 | 32,700 | 1,545 |
| 2023-03-31 | 3,060 | 3,095 | 3,060 | 3,065 | 27,400 | 1,532.50 |
| 2023-03-30 | 3,045 | 3,060 | 3,015 | 3,040 | 69,800 | 1,520 |
| 2023-03-29 | 3,030 | 3,070 | 3,030 | 3,065 | 97,200 | 1,532.50 |
| 2023-03-28 | 3,075 | 3,075 | 3,025 | 3,040 | 49,500 | 1,520 |
| 2023-03-27 | 3,075 | 3,100 | 3,070 | 3,075 | 29,700 | 1,537.50 |
| 2023-03-24 | 3,095 | 3,095 | 3,040 | 3,080 | 20,700 | 1,540 |
| 2023-03-23 | 3,110 | 3,110 | 3,075 | 3,080 | 29,400 | 1,540 |
| 2023-03-22 | 3,070 | 3,075 | 3,050 | 3,075 | 15,800 | 1,537.50 |
| 2023-03-20 | 3,040 | 3,065 | 3,010 | 3,010 | 17,800 | 1,505 |
| 2023-03-17 | 3,045 | 3,065 | 3,045 | 3,065 | 22,800 | 1,532.50 |
| 2023-03-16 | 3,045 | 3,075 | 3,040 | 3,045 | 17,500 | 1,522.50 |
| 2023-03-15 | 3,045 | 3,085 | 3,035 | 3,080 | 15,800 | 1,540 |
| 2023-03-14 | 3,030 | 3,030 | 2,987 | 3,005 | 27,800 | 1,502.50 |
| 2023-03-13 | 3,050 | 3,065 | 3,010 | 3,065 | 33,200 | 1,532.50 |
| 2023-03-10 | 3,105 | 3,120 | 3,075 | 3,075 | 31,000 | 1,537.50 |
| 2023-03-09 | 3,115 | 3,130 | 3,105 | 3,105 | 22,000 | 1,552.50 |
| 2023-03-08 | 3,105 | 3,115 | 3,075 | 3,100 | 36,100 | 1,550 |
| 2023-03-07 | 3,110 | 3,135 | 3,110 | 3,115 | 15,300 | 1,557.50 |
| 2023-03-06 | 3,150 | 3,150 | 3,100 | 3,110 | 19,400 | 1,555 |
| 2023-03-03 | 3,125 | 3,150 | 3,110 | 3,125 | 108,500 | 1,562.50 |
| 2023-03-02 | 3,075 | 3,105 | 3,075 | 3,095 | 27,500 | 1,547.50 |
| 2023-03-01 | 3,095 | 3,095 | 3,060 | 3,075 | 37,000 | 1,537.50 |
| 2023-02-28 | 3,100 | 3,125 | 3,080 | 3,095 | 39,600 | 1,547.50 |
| 2023-02-27 | 3,060 | 3,095 | 3,060 | 3,090 | 40,100 | 1,545 |
| 2023-02-24 | 3,040 | 3,085 | 3,035 | 3,065 | 52,600 | 1,532.50 |
| 2023-02-22 | 3,060 | 3,060 | 3,025 | 3,050 | 25,800 | 1,525 |
| 2023-02-21 | 3,050 | 3,090 | 3,045 | 3,065 | 33,900 | 1,532.50 |
| 2023-02-20 | 3,010 | 3,055 | 3,005 | 3,045 | 44,400 | 1,522.50 |
| 2023-02-17 | 3,010 | 3,020 | 2,980 | 3,010 | 44,200 | 1,505 |
| 2023-02-16 | 2,976 | 3,010 | 2,964 | 3,010 | 29,000 | 1,505 |
| 2023-02-15 | 2,968 | 2,970 | 2,953 | 2,965 | 21,100 | 1,482.50 |
| 2023-02-14 | 2,970 | 2,980 | 2,958 | 2,975 | 13,900 | 1,487.50 |
| 2023-02-13 | 2,980 | 2,980 | 2,939 | 2,954 | 27,800 | 1,477 |
| 2023-02-10 | 2,974 | 2,980 | 2,952 | 2,971 | 28,800 | 1,485.50 |
| 2023-02-09 | 2,970 | 2,970 | 2,952 | 2,960 | 15,000 | 1,480 |
| 2023-02-08 | 2,976 | 2,988 | 2,951 | 2,988 | 16,400 | 1,494 |
| 2023-02-07 | 2,972 | 2,990 | 2,971 | 2,976 | 15,600 | 1,488 |
| 2023-02-06 | 2,950 | 2,975 | 2,944 | 2,968 | 22,400 | 1,484 |
| 2023-02-03 | 2,911 | 2,930 | 2,907 | 2,925 | 30,600 | 1,462.50 |
| 2023-02-02 | 2,959 | 2,968 | 2,905 | 2,917 | 40,100 | 1,458.50 |
| 2023-02-01 | 3,000 | 3,020 | 2,950 | 2,950 | 35,000 | 1,475 |
| 2023-01-31 | 3,005 | 3,030 | 2,979 | 3,000 | 48,300 | 1,500 |
| 2023-01-30 | 3,025 | 3,025 | 2,953 | 2,979 | 137,000 | 1,489.50 |
| 2023-01-27 | 3,045 | 3,075 | 3,035 | 3,045 | 40,800 | 1,522.50 |
| 2023-01-26 | 3,055 | 3,070 | 3,035 | 3,035 | 12,300 | 1,517.50 |
| 2023-01-25 | 3,050 | 3,065 | 3,040 | 3,045 | 11,200 | 1,522.50 |
| 2023-01-24 | 3,010 | 3,060 | 3,005 | 3,040 | 26,100 | 1,520 |
| 2023-01-23 | 2,992 | 3,010 | 2,970 | 2,997 | 17,300 | 1,498.50 |
| 2023-01-20 | 2,926 | 2,964 | 2,911 | 2,958 | 19,000 | 1,479 |
| 2023-01-19 | 2,927 | 2,930 | 2,902 | 2,906 | 20,300 | 1,453 |
| 2023-01-18 | 2,924 | 2,951 | 2,895 | 2,942 | 18,900 | 1,471 |
| 2023-01-17 | 2,873 | 2,916 | 2,866 | 2,911 | 14,800 | 1,455.50 |
| 2023-01-16 | 2,930 | 2,930 | 2,883 | 2,896 | 22,200 | 1,448 |
| 2023-01-13 | 2,972 | 2,985 | 2,940 | 2,943 | 32,100 | 1,471.50 |
| 2023-01-12 | 3,065 | 3,065 | 2,975 | 2,994 | 57,500 | 1,497 |
| 2023-01-11 | 3,070 | 3,095 | 3,065 | 3,090 | 10,100 | 1,545 |
| 2023-01-10 | 3,095 | 3,100 | 3,055 | 3,070 | 12,300 | 1,535 |
| 2023-01-06 | 3,040 | 3,040 | 3,020 | 3,025 | 10,700 | 1,512.50 |
| 2023-01-05 | 3,080 | 3,080 | 3,025 | 3,025 | 10,600 | 1,512.50 |
| 2023-01-04 | 3,085 | 3,085 | 3,030 | 3,045 | 18,700 | 1,522.50 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05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→1.25株
