9850 (株)グルメ杵屋 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 | 1,067 | 1,069 | 1,056 | 1,069 | 61,300 | 1,069 |
| 2023-12-28 | 1,046 | 1,059 | 1,046 | 1,059 | 88,400 | 1,059 |
| 2023-12-27 | 1,047 | 1,048 | 1,043 | 1,046 | 57,200 | 1,046 |
| 2023-12-26 | 1,050 | 1,054 | 1,043 | 1,047 | 35,600 | 1,047 |
| 2023-12-25 | 1,057 | 1,057 | 1,047 | 1,049 | 27,900 | 1,049 |
| 2023-12-22 | 1,047 | 1,057 | 1,041 | 1,051 | 25,100 | 1,051 |
| 2023-12-21 | 1,051 | 1,058 | 1,045 | 1,048 | 19,300 | 1,048 |
| 2023-12-20 | 1,041 | 1,055 | 1,041 | 1,050 | 18,900 | 1,050 |
| 2023-12-19 | 1,042 | 1,045 | 1,036 | 1,044 | 18,000 | 1,044 |
| 2023-12-18 | 1,048 | 1,050 | 1,037 | 1,042 | 42,100 | 1,042 |
| 2023-12-15 | 1,050 | 1,053 | 1,048 | 1,050 | 24,500 | 1,050 |
| 2023-12-14 | 1,055 | 1,056 | 1,050 | 1,051 | 19,300 | 1,051 |
| 2023-12-13 | 1,057 | 1,059 | 1,050 | 1,051 | 13,500 | 1,051 |
| 2023-12-12 | 1,060 | 1,064 | 1,056 | 1,057 | 24,000 | 1,057 |
| 2023-12-11 | 1,048 | 1,059 | 1,048 | 1,058 | 21,800 | 1,058 |
| 2023-12-08 | 1,055 | 1,060 | 1,044 | 1,047 | 41,200 | 1,047 |
| 2023-12-07 | 1,055 | 1,060 | 1,055 | 1,058 | 15,400 | 1,058 |
| 2023-12-06 | 1,055 | 1,068 | 1,054 | 1,061 | 23,200 | 1,061 |
| 2023-12-05 | 1,050 | 1,059 | 1,050 | 1,051 | 21,400 | 1,051 |
| 2023-12-04 | 1,054 | 1,059 | 1,051 | 1,059 | 14,800 | 1,059 |
| 2023-12-01 | 1,060 | 1,060 | 1,051 | 1,051 | 21,300 | 1,051 |
| 2023-11-30 | 1,058 | 1,063 | 1,055 | 1,060 | 20,300 | 1,060 |
| 2023-11-29 | 1,067 | 1,068 | 1,058 | 1,060 | 20,500 | 1,060 |
| 2023-11-28 | 1,064 | 1,067 | 1,061 | 1,064 | 10,900 | 1,064 |
| 2023-11-27 | 1,063 | 1,071 | 1,060 | 1,064 | 15,900 | 1,064 |
| 2023-11-24 | 1,069 | 1,074 | 1,064 | 1,065 | 10,500 | 1,065 |
| 2023-11-22 | 1,063 | 1,074 | 1,063 | 1,068 | 9,700 | 1,068 |
| 2023-11-21 | 1,077 | 1,077 | 1,061 | 1,063 | 16,800 | 1,063 |
| 2023-11-20 | 1,083 | 1,083 | 1,066 | 1,066 | 15,800 | 1,066 |
| 2023-11-17 | 1,068 | 1,078 | 1,067 | 1,074 | 23,500 | 1,074 |
| 2023-11-16 | 1,068 | 1,085 | 1,068 | 1,072 | 23,400 | 1,072 |
| 2023-11-15 | 1,076 | 1,083 | 1,075 | 1,079 | 18,000 | 1,079 |
| 2023-11-14 | 1,077 | 1,082 | 1,077 | 1,080 | 15,700 | 1,080 |
| 2023-11-13 | 1,080 | 1,083 | 1,074 | 1,081 | 15,500 | 1,081 |
| 2023-11-10 | 1,059 | 1,080 | 1,058 | 1,080 | 21,400 | 1,080 |
| 2023-11-09 | 1,056 | 1,066 | 1,056 | 1,066 | 12,800 | 1,066 |
| 2023-11-08 | 1,073 | 1,077 | 1,054 | 1,060 | 37,100 | 1,060 |
| 2023-11-07 | 1,095 | 1,101 | 1,091 | 1,094 | 24,200 | 1,094 |
| 2023-11-06 | 1,092 | 1,101 | 1,092 | 1,097 | 35,300 | 1,097 |
| 2023-11-02 | 1,090 | 1,096 | 1,077 | 1,093 | 26,100 | 1,093 |
| 2023-11-01 | 1,079 | 1,098 | 1,079 | 1,096 | 35,900 | 1,096 |
| 2023-10-31 | 1,055 | 1,081 | 1,055 | 1,081 | 20,800 | 1,081 |
| 2023-10-30 | 1,062 | 1,069 | 1,058 | 1,060 | 26,300 | 1,060 |
| 2023-10-27 | 1,056 | 1,079 | 1,056 | 1,079 | 20,700 | 1,079 |
| 2023-10-26 | 1,054 | 1,062 | 1,054 | 1,059 | 14,100 | 1,059 |
| 2023-10-25 | 1,042 | 1,063 | 1,041 | 1,062 | 30,200 | 1,062 |
| 2023-10-24 | 1,040 | 1,048 | 1,032 | 1,042 | 32,000 | 1,042 |
| 2023-10-23 | 1,045 | 1,052 | 1,042 | 1,042 | 22,500 | 1,042 |
| 2023-10-20 | 1,050 | 1,059 | 1,049 | 1,055 | 15,800 | 1,055 |
| 2023-10-19 | 1,041 | 1,060 | 1,041 | 1,056 | 19,100 | 1,056 |
| 2023-10-18 | 1,050 | 1,054 | 1,042 | 1,051 | 30,500 | 1,051 |
| 2023-10-17 | 1,042 | 1,061 | 1,042 | 1,054 | 22,700 | 1,054 |
| 2023-10-16 | 1,053 | 1,064 | 1,043 | 1,047 | 40,600 | 1,047 |
| 2023-10-13 | 1,084 | 1,084 | 1,070 | 1,071 | 22,900 | 1,071 |
| 2023-10-12 | 1,081 | 1,084 | 1,075 | 1,083 | 24,500 | 1,083 |
| 2023-10-11 | 1,088 | 1,091 | 1,079 | 1,085 | 26,500 | 1,085 |
| 2023-10-10 | 1,102 | 1,102 | 1,091 | 1,093 | 21,700 | 1,093 |
| 2023-10-06 | 1,094 | 1,103 | 1,091 | 1,097 | 30,600 | 1,097 |
| 2023-10-05 | 1,064 | 1,086 | 1,064 | 1,083 | 32,200 | 1,083 |
| 2023-10-04 | 1,062 | 1,074 | 1,055 | 1,064 | 44,700 | 1,064 |
| 2023-10-03 | 1,069 | 1,083 | 1,059 | 1,073 | 38,100 | 1,073 |
| 2023-10-02 | 1,087 | 1,087 | 1,059 | 1,059 | 79,300 | 1,059 |
| 2023-09-29 | 1,100 | 1,105 | 1,085 | 1,095 | 45,200 | 1,095 |
| 2023-09-28 | 1,122 | 1,125 | 1,100 | 1,105 | 186,100 | 1,105 |
| 2023-09-27 | 1,146 | 1,148 | 1,135 | 1,137 | 494,300 | 1,137 |
| 2023-09-26 | 1,146 | 1,146 | 1,133 | 1,141 | 83,300 | 1,141 |
| 2023-09-25 | 1,131 | 1,149 | 1,124 | 1,139 | 58,300 | 1,139 |
| 2023-09-22 | 1,127 | 1,129 | 1,119 | 1,125 | 40,400 | 1,125 |
| 2023-09-21 | 1,119 | 1,132 | 1,117 | 1,123 | 32,200 | 1,123 |
| 2023-09-20 | 1,127 | 1,129 | 1,119 | 1,120 | 55,300 | 1,120 |
| 2023-09-19 | 1,141 | 1,145 | 1,126 | 1,134 | 77,800 | 1,134 |
| 2023-09-15 | 1,143 | 1,152 | 1,140 | 1,148 | 37,400 | 1,148 |
| 2023-09-14 | 1,144 | 1,149 | 1,139 | 1,144 | 24,600 | 1,144 |
| 2023-09-13 | 1,156 | 1,158 | 1,144 | 1,147 | 21,300 | 1,147 |
| 2023-09-12 | 1,144 | 1,158 | 1,144 | 1,156 | 23,900 | 1,156 |
| 2023-09-11 | 1,140 | 1,149 | 1,136 | 1,144 | 33,800 | 1,144 |
| 2023-09-08 | 1,149 | 1,154 | 1,139 | 1,139 | 44,700 | 1,139 |
| 2023-09-07 | 1,162 | 1,162 | 1,144 | 1,146 | 33,500 | 1,146 |
| 2023-09-06 | 1,152 | 1,168 | 1,150 | 1,161 | 27,600 | 1,161 |
| 2023-09-05 | 1,153 | 1,155 | 1,144 | 1,155 | 38,400 | 1,155 |
| 2023-09-04 | 1,162 | 1,162 | 1,149 | 1,155 | 53,600 | 1,155 |
| 2023-09-01 | 1,160 | 1,170 | 1,158 | 1,163 | 43,600 | 1,163 |
| 2023-08-31 | 1,180 | 1,180 | 1,167 | 1,169 | 44,600 | 1,169 |
| 2023-08-30 | 1,161 | 1,187 | 1,155 | 1,175 | 52,300 | 1,175 |
| 2023-08-29 | 1,153 | 1,164 | 1,149 | 1,157 | 28,100 | 1,157 |
| 2023-08-28 | 1,153 | 1,153 | 1,143 | 1,150 | 21,300 | 1,150 |
| 2023-08-25 | 1,144 | 1,151 | 1,138 | 1,141 | 24,800 | 1,141 |
| 2023-08-24 | 1,139 | 1,153 | 1,131 | 1,148 | 31,800 | 1,148 |
| 2023-08-23 | 1,122 | 1,134 | 1,122 | 1,132 | 31,400 | 1,132 |
| 2023-08-22 | 1,109 | 1,120 | 1,108 | 1,120 | 20,300 | 1,120 |
| 2023-08-21 | 1,092 | 1,113 | 1,092 | 1,109 | 20,200 | 1,109 |
| 2023-08-18 | 1,102 | 1,104 | 1,087 | 1,093 | 37,400 | 1,093 |
| 2023-08-17 | 1,115 | 1,115 | 1,095 | 1,104 | 34,500 | 1,104 |
| 2023-08-16 | 1,120 | 1,120 | 1,110 | 1,116 | 29,000 | 1,116 |
| 2023-08-15 | 1,100 | 1,123 | 1,100 | 1,123 | 39,900 | 1,123 |
| 2023-08-14 | 1,096 | 1,100 | 1,090 | 1,100 | 31,800 | 1,100 |
| 2023-08-10 | 1,081 | 1,096 | 1,078 | 1,096 | 27,600 | 1,096 |
| 2023-08-09 | 1,080 | 1,082 | 1,074 | 1,081 | 21,100 | 1,081 |
| 2023-08-08 | 1,070 | 1,080 | 1,070 | 1,080 | 25,600 | 1,080 |
| 2023-08-07 | 1,056 | 1,073 | 1,055 | 1,072 | 18,800 | 1,072 |
| 2023-08-04 | 1,050 | 1,058 | 1,050 | 1,056 | 11,300 | 1,056 |
| 2023-08-03 | 1,052 | 1,060 | 1,052 | 1,055 | 23,700 | 1,055 |
| 2023-08-02 | 1,061 | 1,067 | 1,059 | 1,060 | 26,800 | 1,060 |
| 2023-08-01 | 1,064 | 1,074 | 1,061 | 1,069 | 29,400 | 1,069 |
| 2023-07-31 | 1,068 | 1,068 | 1,056 | 1,059 | 27,200 | 1,059 |
| 2023-07-28 | 1,047 | 1,055 | 1,046 | 1,052 | 29,400 | 1,052 |
| 2023-07-27 | 1,054 | 1,058 | 1,050 | 1,054 | 17,200 | 1,054 |
| 2023-07-26 | 1,048 | 1,056 | 1,043 | 1,052 | 18,000 | 1,052 |
| 2023-07-25 | 1,048 | 1,054 | 1,044 | 1,049 | 28,800 | 1,049 |
| 2023-07-24 | 1,041 | 1,045 | 1,039 | 1,043 | 24,700 | 1,043 |
| 2023-07-21 | 1,036 | 1,041 | 1,033 | 1,038 | 16,800 | 1,038 |
| 2023-07-20 | 1,035 | 1,041 | 1,033 | 1,036 | 29,000 | 1,036 |
| 2023-07-19 | 1,028 | 1,037 | 1,028 | 1,037 | 28,900 | 1,037 |
| 2023-07-18 | 1,022 | 1,029 | 1,022 | 1,026 | 13,500 | 1,026 |
| 2023-07-14 | 1,034 | 1,034 | 1,018 | 1,022 | 26,900 | 1,022 |
| 2023-07-13 | 1,034 | 1,034 | 1,022 | 1,027 | 17,200 | 1,027 |
| 2023-07-12 | 1,029 | 1,037 | 1,027 | 1,027 | 27,100 | 1,027 |
| 2023-07-11 | 1,028 | 1,038 | 1,027 | 1,029 | 31,700 | 1,029 |
| 2023-07-10 | 1,021 | 1,034 | 1,021 | 1,026 | 52,200 | 1,026 |
| 2023-07-07 | 1,022 | 1,034 | 1,018 | 1,021 | 70,700 | 1,021 |
| 2023-07-06 | 1,030 | 1,031 | 1,011 | 1,022 | 113,000 | 1,022 |
| 2023-07-05 | 1,048 | 1,049 | 1,035 | 1,035 | 105,200 | 1,035 |
| 2023-07-04 | 1,051 | 1,057 | 1,048 | 1,051 | 73,800 | 1,051 |
| 2023-07-03 | 1,048 | 1,062 | 1,048 | 1,052 | 109,500 | 1,052 |
| 2023-06-30 | 1,054 | 1,057 | 1,044 | 1,046 | 72,700 | 1,046 |
| 2023-06-29 | 1,060 | 1,065 | 1,050 | 1,053 | 85,000 | 1,053 |
| 2023-06-28 | 1,052 | 1,057 | 1,048 | 1,056 | 56,200 | 1,056 |
| 2023-06-27 | 1,040 | 1,047 | 1,033 | 1,045 | 38,200 | 1,045 |
| 2023-06-26 | 1,042 | 1,043 | 1,033 | 1,036 | 52,200 | 1,036 |
| 2023-06-23 | 1,052 | 1,052 | 1,038 | 1,040 | 42,900 | 1,040 |
| 2023-06-22 | 1,064 | 1,064 | 1,050 | 1,050 | 47,600 | 1,050 |
| 2023-06-21 | 1,067 | 1,077 | 1,064 | 1,064 | 27,400 | 1,064 |
| 2023-06-20 | 1,066 | 1,067 | 1,055 | 1,067 | 31,400 | 1,067 |
| 2023-06-19 | 1,067 | 1,067 | 1,057 | 1,066 | 32,700 | 1,066 |
| 2023-06-16 | 1,062 | 1,080 | 1,055 | 1,060 | 57,100 | 1,060 |
| 2023-06-15 | 1,057 | 1,068 | 1,057 | 1,059 | 15,800 | 1,059 |
| 2023-06-14 | 1,053 | 1,061 | 1,052 | 1,057 | 23,500 | 1,057 |
| 2023-06-13 | 1,056 | 1,059 | 1,052 | 1,052 | 30,400 | 1,052 |
| 2023-06-12 | 1,050 | 1,057 | 1,050 | 1,055 | 16,200 | 1,055 |
| 2023-06-09 | 1,040 | 1,053 | 1,040 | 1,044 | 39,600 | 1,044 |
| 2023-06-08 | 1,042 | 1,058 | 1,042 | 1,046 | 16,200 | 1,046 |
| 2023-06-07 | 1,050 | 1,053 | 1,040 | 1,046 | 24,100 | 1,046 |
| 2023-06-06 | 1,058 | 1,058 | 1,046 | 1,047 | 9,700 | 1,047 |
| 2023-06-05 | 1,064 | 1,065 | 1,050 | 1,056 | 36,500 | 1,056 |
| 2023-06-02 | 1,039 | 1,054 | 1,039 | 1,050 | 24,000 | 1,050 |
| 2023-06-01 | 1,036 | 1,041 | 1,031 | 1,034 | 19,900 | 1,034 |
| 2023-05-31 | 1,028 | 1,034 | 1,027 | 1,027 | 25,600 | 1,027 |
| 2023-05-30 | 1,044 | 1,044 | 1,031 | 1,040 | 17,700 | 1,040 |
| 2023-05-29 | 1,062 | 1,062 | 1,046 | 1,047 | 20,400 | 1,047 |
| 2023-05-26 | 1,053 | 1,066 | 1,049 | 1,053 | 19,400 | 1,053 |
| 2023-05-25 | 1,040 | 1,058 | 1,040 | 1,056 | 17,400 | 1,056 |
| 2023-05-24 | 1,062 | 1,062 | 1,044 | 1,046 | 28,200 | 1,046 |
| 2023-05-23 | 1,085 | 1,085 | 1,057 | 1,064 | 22,500 | 1,064 |
| 2023-05-22 | 1,065 | 1,084 | 1,065 | 1,084 | 19,000 | 1,084 |
| 2023-05-19 | 1,087 | 1,087 | 1,060 | 1,063 | 36,100 | 1,063 |
| 2023-05-18 | 1,100 | 1,100 | 1,082 | 1,084 | 23,000 | 1,084 |
| 2023-05-17 | 1,099 | 1,099 | 1,092 | 1,094 | 23,100 | 1,094 |
| 2023-05-16 | 1,084 | 1,099 | 1,084 | 1,098 | 21,300 | 1,098 |
| 2023-05-15 | 1,080 | 1,095 | 1,080 | 1,087 | 33,400 | 1,087 |
| 2023-05-12 | 1,082 | 1,084 | 1,073 | 1,077 | 34,400 | 1,077 |
| 2023-05-11 | 1,070 | 1,080 | 1,068 | 1,076 | 9,000 | 1,076 |
| 2023-05-10 | 1,088 | 1,088 | 1,075 | 1,078 | 17,200 | 1,078 |
| 2023-05-09 | 1,073 | 1,092 | 1,073 | 1,092 | 37,600 | 1,092 |
| 2023-05-08 | 1,067 | 1,075 | 1,067 | 1,073 | 18,600 | 1,073 |
| 2023-05-02 | 1,069 | 1,075 | 1,062 | 1,074 | 30,500 | 1,074 |
| 2023-05-01 | 1,063 | 1,072 | 1,063 | 1,070 | 33,100 | 1,070 |
| 2023-04-28 | 1,055 | 1,061 | 1,055 | 1,061 | 26,300 | 1,061 |
| 2023-04-27 | 1,046 | 1,049 | 1,039 | 1,049 | 23,300 | 1,049 |
| 2023-04-26 | 1,053 | 1,053 | 1,042 | 1,046 | 14,900 | 1,046 |
| 2023-04-25 | 1,050 | 1,060 | 1,048 | 1,052 | 30,500 | 1,052 |
| 2023-04-24 | 1,040 | 1,045 | 1,039 | 1,045 | 11,400 | 1,045 |
| 2023-04-21 | 1,044 | 1,049 | 1,038 | 1,038 | 20,900 | 1,038 |
| 2023-04-20 | 1,037 | 1,046 | 1,037 | 1,043 | 16,900 | 1,043 |
| 2023-04-19 | 1,042 | 1,042 | 1,036 | 1,039 | 11,500 | 1,039 |
| 2023-04-18 | 1,037 | 1,044 | 1,034 | 1,042 | 27,900 | 1,042 |
| 2023-04-17 | 1,035 | 1,039 | 1,031 | 1,036 | 17,800 | 1,036 |
| 2023-04-14 | 1,027 | 1,034 | 1,024 | 1,033 | 30,900 | 1,033 |
| 2023-04-13 | 1,021 | 1,029 | 1,020 | 1,024 | 36,100 | 1,024 |
| 2023-04-12 | 1,025 | 1,026 | 1,019 | 1,021 | 14,500 | 1,021 |
| 2023-04-11 | 1,018 | 1,022 | 1,013 | 1,022 | 21,600 | 1,022 |
| 2023-04-10 | 1,014 | 1,017 | 1,008 | 1,017 | 23,900 | 1,017 |
| 2023-04-07 | 1,004 | 1,013 | 1,004 | 1,008 | 19,700 | 1,008 |
| 2023-04-06 | 1,004 | 1,007 | 1,000 | 1,000 | 19,800 | 1,000 |
| 2023-04-05 | 1,008 | 1,010 | 1,001 | 1,007 | 33,100 | 1,007 |
| 2023-04-04 | 1,017 | 1,017 | 1,008 | 1,011 | 38,500 | 1,011 |
| 2023-04-03 | 1,026 | 1,028 | 1,018 | 1,020 | 19,600 | 1,020 |
| 2023-03-31 | 1,021 | 1,031 | 1,017 | 1,028 | 34,900 | 1,028 |
| 2023-03-30 | 1,022 | 1,026 | 1,012 | 1,021 | 192,000 | 1,021 |
| 2023-03-29 | 1,032 | 1,051 | 1,030 | 1,051 | 226,800 | 1,051 |
| 2023-03-28 | 1,038 | 1,039 | 1,031 | 1,031 | 60,800 | 1,031 |
| 2023-03-27 | 1,034 | 1,038 | 1,031 | 1,035 | 63,500 | 1,035 |
| 2023-03-24 | 1,033 | 1,034 | 1,027 | 1,033 | 25,400 | 1,033 |
| 2023-03-23 | 1,030 | 1,035 | 1,027 | 1,035 | 20,200 | 1,035 |
| 2023-03-22 | 1,028 | 1,034 | 1,022 | 1,034 | 22,200 | 1,034 |
| 2023-03-20 | 1,028 | 1,030 | 1,020 | 1,020 | 22,900 | 1,020 |
| 2023-03-17 | 1,015 | 1,028 | 1,015 | 1,028 | 20,400 | 1,028 |
| 2023-03-16 | 1,013 | 1,022 | 1,012 | 1,017 | 24,800 | 1,017 |
| 2023-03-15 | 1,019 | 1,028 | 1,019 | 1,024 | 21,900 | 1,024 |
| 2023-03-14 | 1,025 | 1,028 | 1,016 | 1,018 | 27,000 | 1,018 |
| 2023-03-13 | 1,028 | 1,037 | 1,024 | 1,037 | 23,900 | 1,037 |
| 2023-03-10 | 1,042 | 1,050 | 1,030 | 1,031 | 76,900 | 1,031 |
| 2023-03-09 | 1,046 | 1,058 | 1,046 | 1,056 | 32,100 | 1,056 |
| 2023-03-08 | 1,027 | 1,043 | 1,027 | 1,043 | 22,900 | 1,043 |
| 2023-03-07 | 1,029 | 1,041 | 1,029 | 1,033 | 36,300 | 1,033 |
| 2023-03-06 | 1,026 | 1,028 | 1,020 | 1,028 | 29,200 | 1,028 |
| 2023-03-03 | 1,014 | 1,027 | 1,014 | 1,027 | 38,100 | 1,027 |
| 2023-03-02 | 1,011 | 1,014 | 1,011 | 1,013 | 30,400 | 1,013 |
| 2023-03-01 | 1,012 | 1,017 | 1,012 | 1,015 | 37,800 | 1,015 |
| 2023-02-28 | 1,012 | 1,018 | 1,012 | 1,017 | 36,200 | 1,017 |
| 2023-02-27 | 1,011 | 1,020 | 1,010 | 1,015 | 43,700 | 1,015 |
| 2023-02-24 | 1,008 | 1,013 | 1,007 | 1,010 | 55,600 | 1,010 |
| 2023-02-22 | 1,010 | 1,010 | 1,003 | 1,005 | 33,100 | 1,005 |
| 2023-02-21 | 1,014 | 1,018 | 1,010 | 1,010 | 38,900 | 1,010 |
| 2023-02-20 | 1,009 | 1,014 | 1,009 | 1,011 | 10,700 | 1,011 |
| 2023-02-17 | 1,010 | 1,013 | 1,008 | 1,009 | 11,900 | 1,009 |
| 2023-02-16 | 1,007 | 1,009 | 1,001 | 1,009 | 14,000 | 1,009 |
| 2023-02-15 | 1,005 | 1,005 | 1,000 | 1,000 | 14,300 | 1,000 |
| 2023-02-14 | 1,010 | 1,010 | 1,005 | 1,005 | 9,900 | 1,005 |
| 2023-02-13 | 1,011 | 1,011 | 1,006 | 1,006 | 11,700 | 1,006 |
| 2023-02-10 | 1,011 | 1,014 | 1,007 | 1,009 | 15,700 | 1,009 |
| 2023-02-09 | 1,012 | 1,013 | 1,008 | 1,011 | 8,400 | 1,011 |
| 2023-02-08 | 1,010 | 1,014 | 1,010 | 1,014 | 8,900 | 1,014 |
| 2023-02-07 | 1,009 | 1,011 | 1,008 | 1,010 | 7,600 | 1,010 |
| 2023-02-06 | 1,000 | 1,009 | 1,000 | 1,009 | 10,400 | 1,009 |
| 2023-02-03 | 996 | 1,001 | 996 | 998 | 18,800 | 998 |
| 2023-02-02 | 1,015 | 1,015 | 998 | 1,000 | 21,700 | 1,000 |
| 2023-02-01 | 1,017 | 1,017 | 1,011 | 1,015 | 9,600 | 1,015 |
| 2023-01-31 | 1,003 | 1,013 | 1,002 | 1,008 | 15,600 | 1,008 |
| 2023-01-30 | 1,012 | 1,016 | 1,000 | 1,000 | 44,400 | 1,000 |
| 2023-01-27 | 1,003 | 1,013 | 1,003 | 1,012 | 21,300 | 1,012 |
| 2023-01-26 | 1,014 | 1,015 | 1,008 | 1,009 | 8,100 | 1,009 |
| 2023-01-25 | 1,007 | 1,017 | 1,006 | 1,014 | 11,600 | 1,014 |
| 2023-01-24 | 1,011 | 1,015 | 1,009 | 1,011 | 21,500 | 1,011 |
| 2023-01-23 | 1,005 | 1,009 | 1,001 | 1,009 | 21,600 | 1,009 |
| 2023-01-20 | 1,001 | 1,003 | 1,000 | 1,000 | 46,900 | 1,000 |
| 2023-01-19 | 992 | 1,001 | 992 | 1,000 | 11,600 | 1,000 |
| 2023-01-18 | 999 | 1,001 | 993 | 1,000 | 15,000 | 1,000 |
| 2023-01-17 | 991 | 999 | 990 | 999 | 14,600 | 999 |
| 2023-01-16 | 991 | 999 | 988 | 988 | 27,500 | 988 |
| 2023-01-13 | 992 | 998 | 991 | 992 | 108,100 | 992 |
| 2023-01-12 | 998 | 999 | 994 | 997 | 8,100 | 997 |
| 2023-01-11 | 995 | 1,001 | 995 | 998 | 28,200 | 998 |
| 2023-01-10 | 993 | 995 | 988 | 988 | 38,300 | 988 |
| 2023-01-06 | 992 | 992 | 984 | 987 | 220,700 | 987 |
| 2023-01-05 | 989 | 991 | 981 | 988 | 26,400 | 988 |
| 2023-01-04 | 989 | 993 | 983 | 983 | 70,800 | 983 |
分割・併合履歴 ： [1994-09-27]1株→1.5株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.1株
