9873 日本KFCホールディングス(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 | 3,060 | 3,075 | 3,050 | 3,070 | 14,700 | 3,070 |
| 2023-12-28 | 3,030 | 3,070 | 3,030 | 3,060 | 17,100 | 3,060 |
| 2023-12-27 | 3,090 | 3,095 | 3,025 | 3,030 | 32,300 | 3,030 |
| 2023-12-26 | 3,100 | 3,100 | 3,060 | 3,060 | 23,500 | 3,060 |
| 2023-12-25 | 3,070 | 3,100 | 3,070 | 3,100 | 36,500 | 3,100 |
| 2023-12-22 | 3,070 | 3,070 | 3,050 | 3,060 | 8,200 | 3,060 |
| 2023-12-21 | 3,055 | 3,070 | 3,040 | 3,070 | 21,800 | 3,070 |
| 2023-12-20 | 3,070 | 3,070 | 3,050 | 3,050 | 16,800 | 3,050 |
| 2023-12-19 | 3,050 | 3,065 | 3,050 | 3,065 | 37,300 | 3,065 |
| 2023-12-18 | 3,045 | 3,050 | 3,030 | 3,050 | 29,800 | 3,050 |
| 2023-12-15 | 3,040 | 3,040 | 3,020 | 3,020 | 12,900 | 3,020 |
| 2023-12-14 | 3,040 | 3,050 | 3,025 | 3,030 | 9,800 | 3,030 |
| 2023-12-13 | 3,035 | 3,040 | 3,030 | 3,040 | 11,900 | 3,040 |
| 2023-12-12 | 3,030 | 3,040 | 3,025 | 3,035 | 6,300 | 3,035 |
| 2023-12-11 | 3,045 | 3,045 | 3,020 | 3,025 | 19,700 | 3,025 |
| 2023-12-08 | 3,010 | 3,040 | 3,010 | 3,040 | 24,100 | 3,040 |
| 2023-12-07 | 3,020 | 3,020 | 3,005 | 3,010 | 8,300 | 3,010 |
| 2023-12-06 | 3,005 | 3,030 | 3,005 | 3,025 | 10,900 | 3,025 |
| 2023-12-05 | 3,020 | 3,025 | 3,000 | 3,000 | 10,600 | 3,000 |
| 2023-12-04 | 3,025 | 3,025 | 3,010 | 3,015 | 11,800 | 3,015 |
| 2023-12-01 | 3,025 | 3,030 | 3,015 | 3,020 | 6,200 | 3,020 |
| 2023-11-30 | 3,035 | 3,035 | 3,020 | 3,025 | 18,400 | 3,025 |
| 2023-11-29 | 3,030 | 3,030 | 3,015 | 3,025 | 8,300 | 3,025 |
| 2023-11-28 | 3,030 | 3,035 | 3,020 | 3,025 | 7,700 | 3,025 |
| 2023-11-27 | 3,035 | 3,035 | 3,015 | 3,025 | 12,300 | 3,025 |
| 2023-11-24 | 3,040 | 3,040 | 3,020 | 3,035 | 13,000 | 3,035 |
| 2023-11-22 | 3,040 | 3,045 | 3,025 | 3,040 | 19,900 | 3,040 |
| 2023-11-21 | 3,010 | 3,045 | 3,010 | 3,035 | 14,800 | 3,035 |
| 2023-11-20 | 3,030 | 3,030 | 3,015 | 3,015 | 12,800 | 3,015 |
| 2023-11-17 | 3,010 | 3,025 | 3,010 | 3,025 | 10,100 | 3,025 |
| 2023-11-16 | 3,030 | 3,030 | 3,005 | 3,015 | 9,300 | 3,015 |
| 2023-11-15 | 3,035 | 3,045 | 3,025 | 3,030 | 21,700 | 3,030 |
| 2023-11-14 | 3,020 | 3,035 | 3,010 | 3,030 | 24,300 | 3,030 |
| 2023-11-13 | 3,000 | 3,020 | 3,000 | 3,005 | 11,000 | 3,005 |
| 2023-11-10 | 3,020 | 3,020 | 2,998 | 3,020 | 19,500 | 3,020 |
| 2023-11-09 | 3,010 | 3,020 | 3,000 | 3,020 | 13,900 | 3,020 |
| 2023-11-08 | 2,988 | 3,020 | 2,985 | 3,010 | 19,100 | 3,010 |
| 2023-11-07 | 3,010 | 3,010 | 2,981 | 2,983 | 21,400 | 2,983 |
| 2023-11-06 | 3,010 | 3,015 | 3,000 | 3,005 | 13,200 | 3,005 |
| 2023-11-02 | 3,020 | 3,025 | 3,000 | 3,005 | 13,400 | 3,005 |
| 2023-11-01 | 3,020 | 3,020 | 3,010 | 3,010 | 13,500 | 3,010 |
| 2023-10-31 | 2,990 | 3,015 | 2,990 | 3,015 | 22,000 | 3,015 |
| 2023-10-30 | 2,979 | 2,995 | 2,977 | 2,990 | 8,700 | 2,990 |
| 2023-10-27 | 2,983 | 2,999 | 2,980 | 2,984 | 13,500 | 2,984 |
| 2023-10-26 | 2,988 | 3,000 | 2,987 | 2,994 | 15,500 | 2,994 |
| 2023-10-25 | 2,980 | 2,988 | 2,974 | 2,976 | 13,700 | 2,976 |
| 2023-10-24 | 2,981 | 3,005 | 2,973 | 2,980 | 16,800 | 2,980 |
| 2023-10-23 | 2,980 | 2,997 | 2,977 | 2,984 | 10,200 | 2,984 |
| 2023-10-20 | 2,998 | 3,010 | 2,984 | 2,991 | 12,400 | 2,991 |
| 2023-10-19 | 2,975 | 3,005 | 2,975 | 2,998 | 16,700 | 2,998 |
| 2023-10-18 | 2,973 | 2,982 | 2,964 | 2,973 | 14,500 | 2,973 |
| 2023-10-17 | 2,980 | 2,980 | 2,963 | 2,975 | 18,400 | 2,975 |
| 2023-10-16 | 2,967 | 2,976 | 2,959 | 2,959 | 24,000 | 2,959 |
| 2023-10-13 | 2,990 | 2,993 | 2,977 | 2,978 | 11,300 | 2,978 |
| 2023-10-12 | 3,000 | 3,010 | 2,990 | 2,998 | 11,900 | 2,998 |
| 2023-10-11 | 3,000 | 3,005 | 2,984 | 2,997 | 13,300 | 2,997 |
| 2023-10-10 | 3,005 | 3,010 | 2,998 | 2,998 | 13,700 | 2,998 |
| 2023-10-06 | 3,010 | 3,020 | 2,998 | 2,998 | 13,100 | 2,998 |
| 2023-10-05 | 2,954 | 3,010 | 2,954 | 3,005 | 25,600 | 3,005 |
| 2023-10-04 | 2,955 | 2,982 | 2,943 | 2,961 | 35,900 | 2,961 |
| 2023-10-03 | 2,937 | 2,965 | 2,935 | 2,964 | 25,100 | 2,964 |
| 2023-10-02 | 3,000 | 3,005 | 2,937 | 2,938 | 42,000 | 2,938 |
| 2023-09-29 | 2,995 | 3,030 | 2,992 | 2,994 | 27,900 | 2,994 |
| 2023-09-28 | 2,985 | 3,015 | 2,965 | 2,983 | 82,000 | 2,983 |
| 2023-09-27 | 3,050 | 3,050 | 3,010 | 3,015 | 169,400 | 3,015 |
| 2023-09-26 | 3,070 | 3,075 | 3,045 | 3,050 | 68,700 | 3,050 |
| 2023-09-25 | 3,045 | 3,065 | 3,045 | 3,065 | 38,900 | 3,065 |
| 2023-09-22 | 3,050 | 3,050 | 3,025 | 3,045 | 23,800 | 3,045 |
| 2023-09-21 | 3,020 | 3,050 | 3,020 | 3,025 | 20,400 | 3,025 |
| 2023-09-20 | 3,040 | 3,045 | 3,025 | 3,030 | 18,500 | 3,030 |
| 2023-09-19 | 3,055 | 3,055 | 3,025 | 3,035 | 36,000 | 3,035 |
| 2023-09-15 | 3,045 | 3,055 | 3,035 | 3,055 | 15,300 | 3,055 |
| 2023-09-14 | 3,045 | 3,050 | 3,030 | 3,045 | 22,200 | 3,045 |
| 2023-09-13 | 3,050 | 3,055 | 3,030 | 3,045 | 16,200 | 3,045 |
| 2023-09-12 | 3,020 | 3,050 | 3,020 | 3,050 | 25,800 | 3,050 |
| 2023-09-11 | 3,020 | 3,030 | 3,015 | 3,015 | 12,300 | 3,015 |
| 2023-09-08 | 3,010 | 3,025 | 3,005 | 3,010 | 9,500 | 3,010 |
| 2023-09-07 | 3,010 | 3,030 | 3,010 | 3,010 | 19,100 | 3,010 |
| 2023-09-06 | 3,010 | 3,025 | 3,005 | 3,010 | 12,600 | 3,010 |
| 2023-09-05 | 3,015 | 3,020 | 3,010 | 3,010 | 11,400 | 3,010 |
| 2023-09-04 | 3,025 | 3,035 | 3,010 | 3,020 | 21,400 | 3,020 |
| 2023-09-01 | 3,005 | 3,030 | 2,998 | 3,025 | 29,900 | 3,025 |
| 2023-08-31 | 2,988 | 3,020 | 2,982 | 3,020 | 43,200 | 3,020 |
| 2023-08-30 | 2,979 | 2,987 | 2,968 | 2,985 | 21,500 | 2,985 |
| 2023-08-29 | 2,977 | 2,987 | 2,972 | 2,977 | 12,100 | 2,977 |
| 2023-08-28 | 2,980 | 2,980 | 2,964 | 2,977 | 13,200 | 2,977 |
| 2023-08-25 | 2,975 | 2,988 | 2,962 | 2,965 | 18,200 | 2,965 |
| 2023-08-24 | 2,970 | 2,985 | 2,961 | 2,974 | 15,200 | 2,974 |
| 2023-08-23 | 2,961 | 2,977 | 2,961 | 2,967 | 9,700 | 2,967 |
| 2023-08-22 | 2,961 | 2,970 | 2,956 | 2,969 | 15,600 | 2,969 |
| 2023-08-21 | 2,952 | 2,982 | 2,949 | 2,961 | 19,800 | 2,961 |
| 2023-08-18 | 2,960 | 2,962 | 2,941 | 2,952 | 21,200 | 2,952 |
| 2023-08-17 | 3,000 | 3,000 | 2,965 | 2,980 | 32,300 | 2,980 |
| 2023-08-16 | 3,005 | 3,015 | 3,000 | 3,005 | 10,900 | 3,005 |
| 2023-08-15 | 3,015 | 3,020 | 2,999 | 3,015 | 16,500 | 3,015 |
| 2023-08-14 | 3,015 | 3,040 | 3,010 | 3,025 | 36,000 | 3,025 |
| 2023-08-10 | 2,990 | 3,020 | 2,984 | 3,015 | 37,800 | 3,015 |
| 2023-08-09 | 3,000 | 3,000 | 2,984 | 2,994 | 25,600 | 2,994 |
| 2023-08-08 | 3,010 | 3,010 | 2,990 | 3,005 | 21,500 | 3,005 |
| 2023-08-07 | 2,999 | 3,020 | 2,989 | 3,000 | 50,400 | 3,000 |
| 2023-08-04 | 2,978 | 2,990 | 2,976 | 2,989 | 15,000 | 2,989 |
| 2023-08-03 | 2,976 | 2,987 | 2,967 | 2,973 | 29,000 | 2,973 |
| 2023-08-02 | 2,997 | 2,997 | 2,970 | 2,979 | 23,000 | 2,979 |
| 2023-08-01 | 2,977 | 2,995 | 2,968 | 2,994 | 28,500 | 2,994 |
| 2023-07-31 | 2,976 | 2,980 | 2,953 | 2,975 | 37,300 | 2,975 |
| 2023-07-28 | 2,950 | 2,963 | 2,935 | 2,961 | 25,700 | 2,961 |
| 2023-07-27 | 2,941 | 2,961 | 2,930 | 2,951 | 14,200 | 2,951 |
| 2023-07-26 | 2,946 | 2,951 | 2,921 | 2,941 | 20,600 | 2,941 |
| 2023-07-25 | 2,959 | 2,971 | 2,941 | 2,946 | 27,200 | 2,946 |
| 2023-07-24 | 2,945 | 2,959 | 2,942 | 2,950 | 33,700 | 2,950 |
| 2023-07-21 | 2,930 | 2,946 | 2,915 | 2,941 | 37,600 | 2,941 |
| 2023-07-20 | 2,930 | 2,975 | 2,929 | 2,939 | 68,500 | 2,939 |
| 2023-07-19 | 2,902 | 2,960 | 2,894 | 2,929 | 121,300 | 2,929 |
| 2023-07-18 | 2,890 | 2,909 | 2,870 | 2,893 | 55,000 | 2,893 |
| 2023-07-14 | 2,892 | 2,904 | 2,882 | 2,890 | 27,100 | 2,890 |
| 2023-07-13 | 2,885 | 2,890 | 2,870 | 2,886 | 43,200 | 2,886 |
| 2023-07-12 | 2,879 | 2,911 | 2,873 | 2,885 | 57,800 | 2,885 |
| 2023-07-11 | 2,865 | 2,878 | 2,865 | 2,872 | 20,200 | 2,872 |
| 2023-07-10 | 2,860 | 2,872 | 2,850 | 2,868 | 21,900 | 2,868 |
| 2023-07-07 | 2,850 | 2,856 | 2,822 | 2,851 | 50,600 | 2,851 |
| 2023-07-06 | 2,866 | 2,868 | 2,852 | 2,853 | 15,400 | 2,853 |
| 2023-07-05 | 2,869 | 2,869 | 2,851 | 2,858 | 23,900 | 2,858 |
| 2023-07-04 | 2,867 | 2,874 | 2,850 | 2,869 | 27,200 | 2,869 |
| 2023-07-03 | 2,869 | 2,879 | 2,861 | 2,867 | 20,900 | 2,867 |
| 2023-06-30 | 2,872 | 2,873 | 2,841 | 2,843 | 39,000 | 2,843 |
| 2023-06-29 | 2,892 | 2,897 | 2,871 | 2,871 | 34,300 | 2,871 |
| 2023-06-28 | 2,900 | 2,905 | 2,889 | 2,905 | 44,000 | 2,905 |
| 2023-06-27 | 2,879 | 2,903 | 2,874 | 2,895 | 43,400 | 2,895 |
| 2023-06-26 | 2,875 | 2,881 | 2,861 | 2,879 | 24,200 | 2,879 |
| 2023-06-23 | 2,876 | 2,883 | 2,869 | 2,871 | 30,100 | 2,871 |
| 2023-06-22 | 2,870 | 2,880 | 2,860 | 2,876 | 25,800 | 2,876 |
| 2023-06-21 | 2,863 | 2,875 | 2,851 | 2,852 | 20,200 | 2,852 |
| 2023-06-20 | 2,843 | 2,864 | 2,838 | 2,863 | 26,300 | 2,863 |
| 2023-06-19 | 2,850 | 2,855 | 2,836 | 2,846 | 14,300 | 2,846 |
| 2023-06-16 | 2,831 | 2,853 | 2,831 | 2,840 | 21,900 | 2,840 |
| 2023-06-15 | 2,845 | 2,848 | 2,835 | 2,839 | 11,900 | 2,839 |
| 2023-06-14 | 2,845 | 2,850 | 2,836 | 2,837 | 17,100 | 2,837 |
| 2023-06-13 | 2,855 | 2,858 | 2,841 | 2,844 | 10,800 | 2,844 |
| 2023-06-12 | 2,837 | 2,856 | 2,837 | 2,853 | 18,800 | 2,853 |
| 2023-06-09 | 2,830 | 2,843 | 2,830 | 2,833 | 23,700 | 2,833 |
| 2023-06-08 | 2,842 | 2,842 | 2,820 | 2,833 | 22,300 | 2,833 |
| 2023-06-07 | 2,849 | 2,853 | 2,823 | 2,823 | 40,800 | 2,823 |
| 2023-06-06 | 2,831 | 2,849 | 2,829 | 2,849 | 26,100 | 2,849 |
| 2023-06-05 | 2,830 | 2,840 | 2,829 | 2,831 | 19,400 | 2,831 |
| 2023-06-02 | 2,806 | 2,832 | 2,805 | 2,829 | 31,600 | 2,829 |
| 2023-06-01 | 2,813 | 2,828 | 2,808 | 2,810 | 23,300 | 2,810 |
| 2023-05-31 | 2,828 | 2,828 | 2,798 | 2,811 | 63,100 | 2,811 |
| 2023-05-30 | 2,849 | 2,849 | 2,830 | 2,834 | 18,600 | 2,834 |
| 2023-05-29 | 2,859 | 2,859 | 2,838 | 2,842 | 20,800 | 2,842 |
| 2023-05-26 | 2,865 | 2,869 | 2,844 | 2,849 | 27,100 | 2,849 |
| 2023-05-25 | 2,838 | 2,853 | 2,836 | 2,848 | 20,900 | 2,848 |
| 2023-05-24 | 2,847 | 2,848 | 2,826 | 2,837 | 26,800 | 2,837 |
| 2023-05-23 | 2,860 | 2,880 | 2,846 | 2,854 | 27,900 | 2,854 |
| 2023-05-22 | 2,848 | 2,865 | 2,845 | 2,860 | 29,600 | 2,860 |
| 2023-05-19 | 2,860 | 2,860 | 2,835 | 2,835 | 37,600 | 2,835 |
| 2023-05-18 | 2,878 | 2,878 | 2,843 | 2,860 | 45,900 | 2,860 |
| 2023-05-17 | 2,894 | 2,897 | 2,862 | 2,869 | 34,800 | 2,869 |
| 2023-05-16 | 2,863 | 2,897 | 2,858 | 2,894 | 36,000 | 2,894 |
| 2023-05-15 | 2,876 | 2,900 | 2,865 | 2,870 | 40,100 | 2,870 |
| 2023-05-12 | 2,880 | 2,906 | 2,865 | 2,876 | 35,000 | 2,876 |
| 2023-05-11 | 2,893 | 2,910 | 2,881 | 2,900 | 38,100 | 2,900 |
| 2023-05-10 | 2,881 | 2,902 | 2,880 | 2,880 | 25,800 | 2,880 |
| 2023-05-09 | 2,895 | 2,899 | 2,882 | 2,893 | 22,300 | 2,893 |
| 2023-05-08 | 2,867 | 2,905 | 2,867 | 2,901 | 32,100 | 2,901 |
| 2023-05-02 | 2,898 | 2,898 | 2,863 | 2,882 | 28,100 | 2,882 |
| 2023-05-01 | 2,909 | 2,909 | 2,881 | 2,890 | 29,300 | 2,890 |
| 2023-04-28 | 2,873 | 2,912 | 2,873 | 2,898 | 43,800 | 2,898 |
| 2023-04-27 | 2,871 | 2,880 | 2,861 | 2,875 | 19,900 | 2,875 |
| 2023-04-26 | 2,879 | 2,891 | 2,866 | 2,871 | 41,800 | 2,871 |
| 2023-04-25 | 2,874 | 2,880 | 2,865 | 2,880 | 28,200 | 2,880 |
| 2023-04-24 | 2,859 | 2,879 | 2,858 | 2,872 | 45,200 | 2,872 |
| 2023-04-21 | 2,850 | 2,862 | 2,850 | 2,859 | 23,000 | 2,859 |
| 2023-04-20 | 2,850 | 2,857 | 2,842 | 2,847 | 28,100 | 2,847 |
| 2023-04-19 | 2,840 | 2,855 | 2,828 | 2,855 | 39,700 | 2,855 |
| 2023-04-18 | 2,839 | 2,852 | 2,830 | 2,831 | 26,900 | 2,831 |
| 2023-04-17 | 2,834 | 2,848 | 2,828 | 2,842 | 29,200 | 2,842 |
| 2023-04-14 | 2,832 | 2,848 | 2,828 | 2,828 | 24,800 | 2,828 |
| 2023-04-13 | 2,835 | 2,836 | 2,814 | 2,820 | 19,900 | 2,820 |
| 2023-04-12 | 2,839 | 2,839 | 2,826 | 2,834 | 15,800 | 2,834 |
| 2023-04-11 | 2,806 | 2,830 | 2,806 | 2,823 | 21,300 | 2,823 |
| 2023-04-10 | 2,797 | 2,807 | 2,797 | 2,802 | 13,200 | 2,802 |
| 2023-04-07 | 2,819 | 2,819 | 2,796 | 2,797 | 21,300 | 2,797 |
| 2023-04-06 | 2,838 | 2,840 | 2,811 | 2,815 | 28,400 | 2,815 |
| 2023-04-05 | 2,835 | 2,846 | 2,831 | 2,833 | 25,800 | 2,833 |
| 2023-04-04 | 2,835 | 2,852 | 2,835 | 2,845 | 30,600 | 2,845 |
| 2023-04-03 | 2,831 | 2,840 | 2,827 | 2,827 | 26,500 | 2,827 |
| 2023-03-31 | 2,837 | 2,846 | 2,828 | 2,829 | 36,200 | 2,829 |
| 2023-03-30 | 2,820 | 2,825 | 2,806 | 2,822 | 82,900 | 2,822 |
| 2023-03-29 | 2,845 | 2,870 | 2,844 | 2,860 | 113,100 | 2,860 |
| 2023-03-28 | 2,868 | 2,868 | 2,836 | 2,845 | 49,700 | 2,845 |
| 2023-03-27 | 2,877 | 2,892 | 2,865 | 2,865 | 72,900 | 2,865 |
| 2023-03-24 | 2,850 | 2,867 | 2,840 | 2,867 | 71,700 | 2,867 |
| 2023-03-23 | 2,839 | 2,853 | 2,835 | 2,853 | 16,600 | 2,853 |
| 2023-03-22 | 2,858 | 2,858 | 2,839 | 2,839 | 26,200 | 2,839 |
| 2023-03-20 | 2,854 | 2,860 | 2,836 | 2,839 | 30,000 | 2,839 |
| 2023-03-17 | 2,836 | 2,863 | 2,835 | 2,857 | 69,000 | 2,857 |
| 2023-03-16 | 2,862 | 2,871 | 2,839 | 2,846 | 36,500 | 2,846 |
| 2023-03-15 | 2,858 | 2,874 | 2,854 | 2,871 | 51,200 | 2,871 |
| 2023-03-14 | 2,830 | 2,854 | 2,830 | 2,833 | 39,700 | 2,833 |
| 2023-03-13 | 2,828 | 2,845 | 2,819 | 2,844 | 47,000 | 2,844 |
| 2023-03-10 | 2,858 | 2,866 | 2,842 | 2,843 | 46,400 | 2,843 |
| 2023-03-09 | 2,850 | 2,867 | 2,850 | 2,850 | 48,500 | 2,850 |
| 2023-03-08 | 2,853 | 2,872 | 2,848 | 2,861 | 50,000 | 2,861 |
| 2023-03-07 | 2,839 | 2,868 | 2,839 | 2,868 | 46,300 | 2,868 |
| 2023-03-06 | 2,845 | 2,847 | 2,829 | 2,830 | 28,300 | 2,830 |
| 2023-03-03 | 2,830 | 2,842 | 2,820 | 2,842 | 33,400 | 2,842 |
| 2023-03-02 | 2,822 | 2,832 | 2,813 | 2,830 | 36,100 | 2,830 |
| 2023-03-01 | 2,819 | 2,819 | 2,804 | 2,813 | 24,100 | 2,813 |
| 2023-02-28 | 2,822 | 2,825 | 2,801 | 2,803 | 62,400 | 2,803 |
| 2023-02-27 | 2,810 | 2,831 | 2,807 | 2,829 | 39,800 | 2,829 |
| 2023-02-24 | 2,815 | 2,821 | 2,807 | 2,807 | 26,000 | 2,807 |
| 2023-02-22 | 2,813 | 2,822 | 2,810 | 2,815 | 25,900 | 2,815 |
| 2023-02-21 | 2,814 | 2,824 | 2,810 | 2,813 | 22,800 | 2,813 |
| 2023-02-20 | 2,805 | 2,820 | 2,804 | 2,815 | 25,600 | 2,815 |
| 2023-02-17 | 2,808 | 2,808 | 2,800 | 2,800 | 18,500 | 2,800 |
| 2023-02-16 | 2,802 | 2,810 | 2,801 | 2,804 | 17,500 | 2,804 |
| 2023-02-15 | 2,807 | 2,812 | 2,802 | 2,802 | 23,900 | 2,802 |
| 2023-02-14 | 2,802 | 2,812 | 2,795 | 2,807 | 35,400 | 2,807 |
| 2023-02-13 | 2,792 | 2,808 | 2,792 | 2,803 | 21,500 | 2,803 |
| 2023-02-10 | 2,785 | 2,830 | 2,784 | 2,799 | 86,700 | 2,799 |
| 2023-02-09 | 2,777 | 2,785 | 2,770 | 2,770 | 32,100 | 2,770 |
| 2023-02-08 | 2,777 | 2,784 | 2,776 | 2,777 | 18,700 | 2,777 |
| 2023-02-07 | 2,777 | 2,784 | 2,776 | 2,779 | 9,700 | 2,779 |
| 2023-02-06 | 2,772 | 2,785 | 2,770 | 2,780 | 29,000 | 2,780 |
| 2023-02-03 | 2,781 | 2,781 | 2,771 | 2,779 | 28,200 | 2,779 |
| 2023-02-02 | 2,798 | 2,800 | 2,781 | 2,781 | 15,300 | 2,781 |
| 2023-02-01 | 2,799 | 2,803 | 2,782 | 2,782 | 19,800 | 2,782 |
| 2023-01-31 | 2,799 | 2,803 | 2,784 | 2,798 | 35,700 | 2,798 |
| 2023-01-30 | 2,783 | 2,796 | 2,781 | 2,794 | 24,500 | 2,794 |
| 2023-01-27 | 2,789 | 2,789 | 2,774 | 2,781 | 23,900 | 2,781 |
| 2023-01-26 | 2,797 | 2,797 | 2,786 | 2,789 | 15,200 | 2,789 |
| 2023-01-25 | 2,793 | 2,801 | 2,791 | 2,795 | 32,000 | 2,795 |
| 2023-01-24 | 2,798 | 2,798 | 2,787 | 2,787 | 15,600 | 2,787 |
| 2023-01-23 | 2,799 | 2,802 | 2,784 | 2,786 | 24,600 | 2,786 |
| 2023-01-20 | 2,782 | 2,796 | 2,780 | 2,790 | 22,600 | 2,790 |
| 2023-01-19 | 2,781 | 2,786 | 2,767 | 2,786 | 30,000 | 2,786 |
| 2023-01-18 | 2,775 | 2,785 | 2,768 | 2,779 | 33,800 | 2,779 |
| 2023-01-17 | 2,790 | 2,793 | 2,773 | 2,774 | 26,400 | 2,774 |
| 2023-01-16 | 2,751 | 2,798 | 2,751 | 2,790 | 42,500 | 2,790 |
| 2023-01-13 | 2,747 | 2,769 | 2,747 | 2,767 | 23,800 | 2,767 |
| 2023-01-12 | 2,766 | 2,766 | 2,751 | 2,753 | 18,800 | 2,753 |
| 2023-01-11 | 2,758 | 2,760 | 2,752 | 2,755 | 17,300 | 2,755 |
| 2023-01-10 | 2,750 | 2,775 | 2,746 | 2,748 | 24,900 | 2,748 |
| 2023-01-06 | 2,749 | 2,761 | 2,746 | 2,761 | 33,100 | 2,761 |
| 2023-01-05 | 2,733 | 2,749 | 2,729 | 2,749 | 34,700 | 2,749 |
| 2023-01-04 | 2,756 | 2,767 | 2,727 | 2,755 | 50,600 | 2,755 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
