4676 (株)フジ・メディア・ホールディングス 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 | 1,584 | 1,589 | 1,560 | 1,568.5 | 530,600 | 1,568.50 |
| 2023-12-28 | 1,591.5 | 1,601 | 1,573 | 1,576 | 424,200 | 1,576 |
| 2023-12-27 | 1,611 | 1,615 | 1,586.5 | 1,597 | 496,100 | 1,597 |
| 2023-12-26 | 1,600 | 1,613.5 | 1,596 | 1,601.5 | 543,300 | 1,601.50 |
| 2023-12-25 | 1,663.5 | 1,665.5 | 1,601.5 | 1,607 | 510,800 | 1,607 |
| 2023-12-22 | 1,649 | 1,654.5 | 1,645 | 1,650 | 404,900 | 1,650 |
| 2023-12-21 | 1,648 | 1,653 | 1,626.5 | 1,643.5 | 570,200 | 1,643.50 |
| 2023-12-20 | 1,650.5 | 1,671 | 1,649.5 | 1,655 | 481,300 | 1,655 |
| 2023-12-19 | 1,653 | 1,658.5 | 1,641 | 1,650.5 | 738,400 | 1,650.50 |
| 2023-12-18 | 1,650 | 1,654.5 | 1,634 | 1,650 | 770,000 | 1,650 |
| 2023-12-15 | 1,687 | 1,698 | 1,650 | 1,663 | 802,000 | 1,663 |
| 2023-12-14 | 1,740.5 | 1,772.5 | 1,687 | 1,690 | 1,403,800 | 1,690 |
| 2023-12-13 | 1,720 | 1,798 | 1,715.5 | 1,755.5 | 2,186,500 | 1,755.50 |
| 2023-12-12 | 1,642.5 | 1,659.5 | 1,631 | 1,640 | 760,500 | 1,640 |
| 2023-12-11 | 1,647.5 | 1,658.5 | 1,630.5 | 1,636.5 | 718,300 | 1,636.50 |
| 2023-12-08 | 1,601 | 1,623 | 1,597 | 1,620.5 | 704,000 | 1,620.50 |
| 2023-12-07 | 1,655 | 1,664.5 | 1,619.5 | 1,624 | 855,200 | 1,624 |
| 2023-12-06 | 1,615 | 1,687 | 1,615 | 1,655.5 | 1,362,800 | 1,655.50 |
| 2023-12-05 | 1,591 | 1,616 | 1,589.5 | 1,604.5 | 881,500 | 1,604.50 |
| 2023-12-04 | 1,575 | 1,602 | 1,562.5 | 1,595 | 598,300 | 1,595 |
| 2023-12-01 | 1,540 | 1,603 | 1,540 | 1,591 | 850,300 | 1,591 |
| 2023-11-30 | 1,500 | 1,526 | 1,499.5 | 1,524 | 409,600 | 1,524 |
| 2023-11-29 | 1,499 | 1,508 | 1,494 | 1,504.5 | 447,500 | 1,504.50 |
| 2023-11-28 | 1,523 | 1,530.5 | 1,500 | 1,516.5 | 397,000 | 1,516.50 |
| 2023-11-27 | 1,532.5 | 1,535 | 1,517 | 1,523 | 433,800 | 1,523 |
| 2023-11-24 | 1,485 | 1,531 | 1,479.5 | 1,525 | 663,000 | 1,525 |
| 2023-11-22 | 1,457.5 | 1,479.5 | 1,456 | 1,468 | 517,900 | 1,468 |
| 2023-11-21 | 1,463 | 1,472 | 1,456 | 1,467.5 | 735,400 | 1,467.50 |
| 2023-11-20 | 1,490 | 1,499.5 | 1,466 | 1,466 | 654,200 | 1,466 |
| 2023-11-17 | 1,480 | 1,507.5 | 1,480 | 1,502.5 | 506,800 | 1,502.50 |
| 2023-11-16 | 1,492.5 | 1,502 | 1,481.5 | 1,484 | 376,400 | 1,484 |
| 2023-11-15 | 1,504.5 | 1,512 | 1,491 | 1,495.5 | 510,900 | 1,495.50 |
| 2023-11-14 | 1,509 | 1,521 | 1,500 | 1,500 | 309,300 | 1,500 |
| 2023-11-13 | 1,547.5 | 1,547.5 | 1,501 | 1,507 | 372,000 | 1,507 |
| 2023-11-10 | 1,510.5 | 1,553 | 1,507.5 | 1,550.5 | 581,400 | 1,550.50 |
| 2023-11-09 | 1,493.5 | 1,513 | 1,478.5 | 1,510.5 | 508,900 | 1,510.50 |
| 2023-11-08 | 1,547 | 1,550 | 1,478 | 1,488 | 893,400 | 1,488 |
| 2023-11-07 | 1,537 | 1,561 | 1,536.5 | 1,547.5 | 621,900 | 1,547.50 |
| 2023-11-06 | 1,538 | 1,549.5 | 1,483.5 | 1,531 | 1,212,200 | 1,531 |
| 2023-11-02 | 1,523 | 1,560.5 | 1,521 | 1,556 | 996,000 | 1,556 |
| 2023-11-01 | 1,502 | 1,531.5 | 1,493.5 | 1,523 | 624,800 | 1,523 |
| 2023-10-31 | 1,470 | 1,492 | 1,463 | 1,491.5 | 693,600 | 1,491.50 |
| 2023-10-30 | 1,482.5 | 1,492 | 1,465.5 | 1,472.5 | 363,100 | 1,472.50 |
| 2023-10-27 | 1,494 | 1,499.5 | 1,484.5 | 1,495.5 | 454,700 | 1,495.50 |
| 2023-10-26 | 1,494 | 1,507 | 1,482 | 1,490 | 471,100 | 1,490 |
| 2023-10-25 | 1,516.5 | 1,516.5 | 1,490 | 1,503.5 | 567,000 | 1,503.50 |
| 2023-10-24 | 1,490 | 1,507 | 1,482.5 | 1,503.5 | 663,100 | 1,503.50 |
| 2023-10-23 | 1,488.5 | 1,498.5 | 1,485.5 | 1,492 | 431,200 | 1,492 |
| 2023-10-20 | 1,505.5 | 1,518 | 1,500 | 1,510 | 482,600 | 1,510 |
| 2023-10-19 | 1,519.5 | 1,537.5 | 1,511.5 | 1,517 | 419,800 | 1,517 |
| 2023-10-18 | 1,527.5 | 1,537.5 | 1,511.5 | 1,532 | 373,200 | 1,532 |
| 2023-10-17 | 1,530.5 | 1,541.5 | 1,522.5 | 1,530 | 319,800 | 1,530 |
| 2023-10-16 | 1,515 | 1,519.5 | 1,498 | 1,519.5 | 397,200 | 1,519.50 |
| 2023-10-13 | 1,521 | 1,546.5 | 1,521 | 1,530.5 | 393,800 | 1,530.50 |
| 2023-10-12 | 1,527 | 1,549.5 | 1,520 | 1,548 | 402,500 | 1,548 |
| 2023-10-11 | 1,516 | 1,527.5 | 1,502.5 | 1,510.5 | 347,200 | 1,510.50 |
| 2023-10-10 | 1,482 | 1,525 | 1,482 | 1,521.5 | 450,900 | 1,521.50 |
| 2023-10-06 | 1,474 | 1,481.5 | 1,472 | 1,480 | 386,400 | 1,480 |
| 2023-10-05 | 1,444 | 1,465.5 | 1,437.5 | 1,463.5 | 618,500 | 1,463.50 |
| 2023-10-04 | 1,478.5 | 1,480.5 | 1,443.5 | 1,444.5 | 1,072,500 | 1,444.50 |
| 2023-10-03 | 1,581.5 | 1,581.5 | 1,512 | 1,512 | 981,300 | 1,512 |
| 2023-10-02 | 1,600 | 1,615 | 1,594 | 1,594 | 747,000 | 1,594 |
| 2023-09-29 | 1,601 | 1,613.5 | 1,593.5 | 1,602 | 615,200 | 1,602 |
| 2023-09-28 | 1,604 | 1,605 | 1,584 | 1,592.5 | 554,800 | 1,592.50 |
| 2023-09-27 | 1,600 | 1,624.5 | 1,595 | 1,621.5 | 683,900 | 1,621.50 |
| 2023-09-26 | 1,588.5 | 1,634 | 1,583 | 1,621.5 | 507,300 | 1,621.50 |
| 2023-09-25 | 1,593 | 1,596.5 | 1,572 | 1,580 | 586,400 | 1,580 |
| 2023-09-22 | 1,590.5 | 1,614.5 | 1,573 | 1,600 | 1,089,200 | 1,600 |
| 2023-09-21 | 1,585 | 1,597.5 | 1,573.5 | 1,574 | 402,300 | 1,574 |
| 2023-09-20 | 1,611 | 1,615 | 1,588 | 1,591.5 | 611,300 | 1,591.50 |
| 2023-09-19 | 1,647.5 | 1,647.5 | 1,607 | 1,621 | 562,500 | 1,621 |
| 2023-09-15 | 1,630 | 1,655.5 | 1,625 | 1,637.5 | 828,900 | 1,637.50 |
| 2023-09-14 | 1,600 | 1,606.5 | 1,593.5 | 1,603 | 437,800 | 1,603 |
| 2023-09-13 | 1,588 | 1,594.5 | 1,582 | 1,590.5 | 368,800 | 1,590.50 |
| 2023-09-12 | 1,579.5 | 1,603 | 1,577 | 1,588 | 419,600 | 1,588 |
| 2023-09-11 | 1,566 | 1,574 | 1,560 | 1,573.5 | 266,600 | 1,573.50 |
| 2023-09-08 | 1,560 | 1,571.5 | 1,557 | 1,561.5 | 555,500 | 1,561.50 |
| 2023-09-07 | 1,571.5 | 1,581 | 1,570 | 1,572 | 456,500 | 1,572 |
| 2023-09-06 | 1,560 | 1,579 | 1,560 | 1,573 | 449,600 | 1,573 |
| 2023-09-05 | 1,551 | 1,557.5 | 1,543.5 | 1,557 | 462,600 | 1,557 |
| 2023-09-04 | 1,544.5 | 1,563.5 | 1,537.5 | 1,562.5 | 477,300 | 1,562.50 |
| 2023-09-01 | 1,520.5 | 1,551 | 1,518.5 | 1,549.5 | 505,800 | 1,549.50 |
| 2023-08-31 | 1,508 | 1,523.5 | 1,502.5 | 1,521.5 | 625,600 | 1,521.50 |
| 2023-08-30 | 1,519 | 1,526 | 1,513.5 | 1,519.5 | 446,000 | 1,519.50 |
| 2023-08-29 | 1,509 | 1,515 | 1,501 | 1,514 | 282,400 | 1,514 |
| 2023-08-28 | 1,491 | 1,507.5 | 1,488.5 | 1,505 | 337,300 | 1,505 |
| 2023-08-25 | 1,475 | 1,488 | 1,472.5 | 1,484.5 | 358,700 | 1,484.50 |
| 2023-08-24 | 1,504 | 1,505.5 | 1,486 | 1,488.5 | 348,000 | 1,488.50 |
| 2023-08-23 | 1,481.5 | 1,502.5 | 1,480 | 1,502.5 | 315,000 | 1,502.50 |
| 2023-08-22 | 1,492 | 1,496 | 1,485.5 | 1,495 | 295,200 | 1,495 |
| 2023-08-21 | 1,499 | 1,506.5 | 1,484 | 1,487.5 | 435,500 | 1,487.50 |
| 2023-08-18 | 1,520 | 1,527 | 1,494 | 1,499 | 475,900 | 1,499 |
| 2023-08-17 | 1,546 | 1,548.5 | 1,514.5 | 1,536.5 | 437,000 | 1,536.50 |
| 2023-08-16 | 1,559.5 | 1,562.5 | 1,547.5 | 1,550 | 300,800 | 1,550 |
| 2023-08-15 | 1,565 | 1,571.5 | 1,558 | 1,562.5 | 372,700 | 1,562.50 |
| 2023-08-14 | 1,567.5 | 1,569.5 | 1,553.5 | 1,561.5 | 830,300 | 1,561.50 |
| 2023-08-10 | 1,550.5 | 1,584 | 1,540 | 1,578.5 | 512,800 | 1,578.50 |
| 2023-08-09 | 1,542 | 1,547 | 1,531 | 1,543 | 683,400 | 1,543 |
| 2023-08-08 | 1,537 | 1,550 | 1,534.5 | 1,542.5 | 852,800 | 1,542.50 |
| 2023-08-07 | 1,500 | 1,539.5 | 1,500 | 1,537 | 1,276,700 | 1,537 |
| 2023-08-04 | 1,540 | 1,543.5 | 1,479 | 1,491 | 1,718,000 | 1,491 |
| 2023-08-03 | 1,576 | 1,576 | 1,554 | 1,559.5 | 992,300 | 1,559.50 |
| 2023-08-02 | 1,588.5 | 1,604.5 | 1,586.5 | 1,590.5 | 823,900 | 1,590.50 |
| 2023-08-01 | 1,580 | 1,608.5 | 1,574.5 | 1,605 | 920,600 | 1,605 |
| 2023-07-31 | 1,576 | 1,580 | 1,561 | 1,573 | 929,600 | 1,573 |
| 2023-07-28 | 1,545 | 1,562.5 | 1,528.5 | 1,553.5 | 1,044,500 | 1,553.50 |
| 2023-07-27 | 1,552.5 | 1,561.5 | 1,549.5 | 1,560 | 480,900 | 1,560 |
| 2023-07-26 | 1,563.5 | 1,563.5 | 1,548 | 1,555 | 659,000 | 1,555 |
| 2023-07-25 | 1,560 | 1,572.5 | 1,555 | 1,567 | 661,900 | 1,567 |
| 2023-07-24 | 1,555.5 | 1,561 | 1,551 | 1,560 | 390,200 | 1,560 |
| 2023-07-21 | 1,563 | 1,564 | 1,550 | 1,554.5 | 370,900 | 1,554.50 |
| 2023-07-20 | 1,560 | 1,583 | 1,558 | 1,566.5 | 645,200 | 1,566.50 |
| 2023-07-19 | 1,560 | 1,571 | 1,547 | 1,556.5 | 916,000 | 1,556.50 |
| 2023-07-18 | 1,518.5 | 1,542 | 1,514.5 | 1,537.5 | 466,800 | 1,537.50 |
| 2023-07-14 | 1,525 | 1,531.5 | 1,510.5 | 1,521.5 | 615,300 | 1,521.50 |
| 2023-07-13 | 1,520 | 1,527.5 | 1,509 | 1,522.5 | 532,400 | 1,522.50 |
| 2023-07-12 | 1,530 | 1,532.5 | 1,516.5 | 1,520 | 789,800 | 1,520 |
| 2023-07-11 | 1,530 | 1,531.5 | 1,514.5 | 1,522 | 656,800 | 1,522 |
| 2023-07-10 | 1,543.5 | 1,544 | 1,530.5 | 1,533.5 | 844,500 | 1,533.50 |
| 2023-07-07 | 1,555.5 | 1,562.5 | 1,532 | 1,551 | 681,000 | 1,551 |
| 2023-07-06 | 1,564 | 1,580.5 | 1,559.5 | 1,571 | 838,500 | 1,571 |
| 2023-07-05 | 1,575.5 | 1,580 | 1,552 | 1,564 | 599,900 | 1,564 |
| 2023-07-04 | 1,561 | 1,595 | 1,560 | 1,584 | 1,298,000 | 1,584 |
| 2023-07-03 | 1,514 | 1,544.5 | 1,512.5 | 1,544.5 | 780,400 | 1,544.50 |
| 2023-06-30 | 1,503.5 | 1,516.5 | 1,501 | 1,507.5 | 1,046,700 | 1,507.50 |
| 2023-06-29 | 1,496 | 1,507 | 1,476.5 | 1,493 | 1,080,700 | 1,493 |
| 2023-06-28 | 1,450 | 1,492.5 | 1,446 | 1,488.5 | 1,177,800 | 1,488.50 |
| 2023-06-27 | 1,439.5 | 1,446 | 1,419 | 1,440 | 920,900 | 1,440 |
| 2023-06-26 | 1,424 | 1,435 | 1,417 | 1,425 | 675,700 | 1,425 |
| 2023-06-23 | 1,419 | 1,452 | 1,412 | 1,420.5 | 1,345,700 | 1,420.50 |
| 2023-06-22 | 1,414 | 1,414.5 | 1,402 | 1,406 | 708,600 | 1,406 |
| 2023-06-21 | 1,382 | 1,408 | 1,379.5 | 1,402 | 764,700 | 1,402 |
| 2023-06-20 | 1,380.5 | 1,388 | 1,376 | 1,383.5 | 553,400 | 1,383.50 |
| 2023-06-19 | 1,380.5 | 1,388 | 1,375.5 | 1,381 | 560,600 | 1,381 |
| 2023-06-16 | 1,364 | 1,387 | 1,364 | 1,373 | 1,072,300 | 1,373 |
| 2023-06-15 | 1,352 | 1,362 | 1,346.5 | 1,358.5 | 593,700 | 1,358.50 |
| 2023-06-14 | 1,366 | 1,369.5 | 1,356.5 | 1,359 | 612,100 | 1,359 |
| 2023-06-13 | 1,358 | 1,367.5 | 1,355.5 | 1,361 | 912,900 | 1,361 |
| 2023-06-12 | 1,371.5 | 1,377 | 1,358 | 1,361 | 974,800 | 1,361 |
| 2023-06-09 | 1,353.5 | 1,378 | 1,347 | 1,374.5 | 1,079,200 | 1,374.50 |
| 2023-06-08 | 1,371.5 | 1,373.5 | 1,359 | 1,361 | 813,600 | 1,361 |
| 2023-06-07 | 1,376 | 1,384 | 1,360 | 1,363 | 756,100 | 1,363 |
| 2023-06-06 | 1,365 | 1,380 | 1,354 | 1,375.5 | 396,600 | 1,375.50 |
| 2023-06-05 | 1,373.5 | 1,373.5 | 1,360 | 1,369.5 | 696,200 | 1,369.50 |
| 2023-06-02 | 1,332 | 1,350 | 1,332 | 1,349 | 626,400 | 1,349 |
| 2023-06-01 | 1,332 | 1,350 | 1,328 | 1,344 | 494,200 | 1,344 |
| 2023-05-31 | 1,352 | 1,355 | 1,340 | 1,340 | 1,026,600 | 1,340 |
| 2023-05-30 | 1,349 | 1,368 | 1,346 | 1,362 | 453,400 | 1,362 |
| 2023-05-29 | 1,355 | 1,361 | 1,346 | 1,355 | 470,500 | 1,355 |
| 2023-05-26 | 1,358 | 1,360 | 1,345 | 1,345 | 554,600 | 1,345 |
| 2023-05-25 | 1,351 | 1,369 | 1,348 | 1,361 | 644,300 | 1,361 |
| 2023-05-24 | 1,375 | 1,376 | 1,354 | 1,365 | 537,500 | 1,365 |
| 2023-05-23 | 1,370 | 1,382 | 1,358 | 1,381 | 728,100 | 1,381 |
| 2023-05-22 | 1,355 | 1,373 | 1,354 | 1,363 | 600,500 | 1,363 |
| 2023-05-19 | 1,381 | 1,386 | 1,357 | 1,374 | 1,410,900 | 1,374 |
| 2023-05-18 | 1,350 | 1,350 | 1,310 | 1,321 | 545,500 | 1,321 |
| 2023-05-17 | 1,328 | 1,347 | 1,318 | 1,336 | 560,100 | 1,336 |
| 2023-05-16 | 1,317 | 1,327 | 1,306 | 1,326 | 928,500 | 1,326 |
| 2023-05-15 | 1,326 | 1,327 | 1,296 | 1,316 | 787,200 | 1,316 |
| 2023-05-12 | 1,256 | 1,308 | 1,230 | 1,308 | 1,626,800 | 1,308 |
| 2023-05-11 | 1,311 | 1,318 | 1,302 | 1,306 | 743,900 | 1,306 |
| 2023-05-10 | 1,330 | 1,334 | 1,313 | 1,321 | 468,200 | 1,321 |
| 2023-05-09 | 1,310 | 1,329 | 1,304 | 1,323 | 746,100 | 1,323 |
| 2023-05-08 | 1,291 | 1,312 | 1,289 | 1,298 | 782,200 | 1,298 |
| 2023-05-02 | 1,285 | 1,289 | 1,272 | 1,285 | 565,700 | 1,285 |
| 2023-05-01 | 1,283 | 1,292 | 1,266 | 1,274 | 533,700 | 1,274 |
| 2023-04-28 | 1,260 | 1,272 | 1,254 | 1,272 | 803,500 | 1,272 |
| 2023-04-27 | 1,244 | 1,258 | 1,235 | 1,251 | 689,200 | 1,251 |
| 2023-04-26 | 1,245 | 1,251 | 1,227 | 1,240 | 558,800 | 1,240 |
| 2023-04-25 | 1,254 | 1,263 | 1,246 | 1,252 | 477,700 | 1,252 |
| 2023-04-24 | 1,249 | 1,251 | 1,233 | 1,242 | 452,600 | 1,242 |
| 2023-04-21 | 1,240 | 1,265 | 1,236 | 1,250 | 857,000 | 1,250 |
| 2023-04-20 | 1,228 | 1,239 | 1,224 | 1,237 | 461,300 | 1,237 |
| 2023-04-19 | 1,228 | 1,228 | 1,217 | 1,225 | 293,700 | 1,225 |
| 2023-04-18 | 1,228 | 1,229 | 1,217 | 1,226 | 541,000 | 1,226 |
| 2023-04-17 | 1,215 | 1,223 | 1,208 | 1,214 | 622,000 | 1,214 |
| 2023-04-14 | 1,200 | 1,207 | 1,192 | 1,201 | 633,300 | 1,201 |
| 2023-04-13 | 1,200 | 1,207 | 1,196 | 1,196 | 442,400 | 1,196 |
| 2023-04-12 | 1,188 | 1,212 | 1,178 | 1,207 | 750,500 | 1,207 |
| 2023-04-11 | 1,198 | 1,203 | 1,186 | 1,186 | 570,000 | 1,186 |
| 2023-04-10 | 1,184 | 1,196 | 1,182 | 1,194 | 426,300 | 1,194 |
| 2023-04-07 | 1,189 | 1,189 | 1,174 | 1,178 | 387,900 | 1,178 |
| 2023-04-06 | 1,170 | 1,189 | 1,166 | 1,179 | 588,000 | 1,179 |
| 2023-04-05 | 1,193 | 1,194 | 1,173 | 1,175 | 737,800 | 1,175 |
| 2023-04-04 | 1,200 | 1,204 | 1,178 | 1,204 | 1,036,100 | 1,204 |
| 2023-04-03 | 1,201 | 1,205 | 1,187 | 1,201 | 811,300 | 1,201 |
| 2023-03-31 | 1,178 | 1,206 | 1,173 | 1,195 | 987,000 | 1,195 |
| 2023-03-30 | 1,158 | 1,163 | 1,147 | 1,158 | 760,400 | 1,158 |
| 2023-03-29 | 1,186 | 1,191 | 1,179 | 1,190 | 614,400 | 1,190 |
| 2023-03-28 | 1,205 | 1,208 | 1,159 | 1,172 | 720,400 | 1,172 |
| 2023-03-27 | 1,194 | 1,209 | 1,185 | 1,189 | 785,400 | 1,189 |
| 2023-03-24 | 1,196 | 1,222 | 1,183 | 1,212 | 1,388,700 | 1,212 |
| 2023-03-23 | 1,130 | 1,147 | 1,125 | 1,146 | 341,600 | 1,146 |
| 2023-03-22 | 1,162 | 1,164 | 1,142 | 1,143 | 376,100 | 1,143 |
| 2023-03-20 | 1,153 | 1,160 | 1,136 | 1,140 | 423,100 | 1,140 |
| 2023-03-17 | 1,164 | 1,167 | 1,148 | 1,161 | 517,100 | 1,161 |
| 2023-03-16 | 1,155 | 1,161 | 1,133 | 1,154 | 687,600 | 1,154 |
| 2023-03-15 | 1,160 | 1,173 | 1,153 | 1,168 | 677,700 | 1,168 |
| 2023-03-14 | 1,170 | 1,178 | 1,133 | 1,144 | 1,364,400 | 1,144 |
| 2023-03-13 | 1,219 | 1,219 | 1,180 | 1,194 | 903,200 | 1,194 |
| 2023-03-10 | 1,208 | 1,231 | 1,205 | 1,219 | 925,900 | 1,219 |
| 2023-03-09 | 1,173 | 1,228 | 1,173 | 1,226 | 973,400 | 1,226 |
| 2023-03-08 | 1,172 | 1,186 | 1,169 | 1,174 | 510,000 | 1,174 |
| 2023-03-07 | 1,152 | 1,173 | 1,151 | 1,172 | 533,000 | 1,172 |
| 2023-03-06 | 1,148 | 1,162 | 1,141 | 1,154 | 481,300 | 1,154 |
| 2023-03-03 | 1,160 | 1,164 | 1,149 | 1,149 | 577,800 | 1,149 |
| 2023-03-02 | 1,157 | 1,167 | 1,152 | 1,159 | 471,900 | 1,159 |
| 2023-03-01 | 1,140 | 1,161 | 1,139 | 1,158 | 604,700 | 1,158 |
| 2023-02-28 | 1,197 | 1,201 | 1,139 | 1,143 | 1,480,500 | 1,143 |
| 2023-02-27 | 1,182 | 1,205 | 1,177 | 1,197 | 1,146,300 | 1,197 |
| 2023-02-24 | 1,190 | 1,205 | 1,174 | 1,180 | 1,131,600 | 1,180 |
| 2023-02-22 | 1,191 | 1,195 | 1,178 | 1,190 | 1,065,600 | 1,190 |
| 2023-02-21 | 1,118 | 1,203 | 1,113 | 1,193 | 2,057,900 | 1,193 |
| 2023-02-20 | 1,130 | 1,135 | 1,103 | 1,112 | 1,113,100 | 1,112 |
| 2023-02-17 | 1,068 | 1,162 | 1,067 | 1,117 | 2,725,500 | 1,117 |
| 2023-02-16 | 1,064 | 1,070 | 1,064 | 1,068 | 227,300 | 1,068 |
| 2023-02-15 | 1,076 | 1,078 | 1,057 | 1,063 | 334,500 | 1,063 |
| 2023-02-14 | 1,079 | 1,082 | 1,068 | 1,072 | 281,100 | 1,072 |
| 2023-02-13 | 1,066 | 1,077 | 1,061 | 1,073 | 249,600 | 1,073 |
| 2023-02-10 | 1,055 | 1,064 | 1,054 | 1,064 | 296,700 | 1,064 |
| 2023-02-09 | 1,050 | 1,064 | 1,046 | 1,060 | 365,600 | 1,060 |
| 2023-02-08 | 1,050 | 1,057 | 1,037 | 1,049 | 405,400 | 1,049 |
| 2023-02-07 | 1,052 | 1,055 | 1,050 | 1,051 | 258,200 | 1,051 |
| 2023-02-06 | 1,065 | 1,065 | 1,051 | 1,053 | 331,600 | 1,053 |
| 2023-02-03 | 1,047 | 1,060 | 1,045 | 1,055 | 413,300 | 1,055 |
| 2023-02-02 | 1,071 | 1,072 | 1,054 | 1,056 | 460,900 | 1,056 |
| 2023-02-01 | 1,098 | 1,100 | 1,079 | 1,081 | 346,400 | 1,081 |
| 2023-01-31 | 1,095 | 1,097 | 1,093 | 1,095 | 352,500 | 1,095 |
| 2023-01-30 | 1,087 | 1,093 | 1,085 | 1,088 | 238,100 | 1,088 |
| 2023-01-27 | 1,091 | 1,094 | 1,086 | 1,087 | 223,000 | 1,087 |
| 2023-01-26 | 1,085 | 1,093 | 1,083 | 1,086 | 272,400 | 1,086 |
| 2023-01-25 | 1,060 | 1,084 | 1,059 | 1,082 | 464,800 | 1,082 |
| 2023-01-24 | 1,055 | 1,066 | 1,054 | 1,062 | 273,700 | 1,062 |
| 2023-01-23 | 1,045 | 1,054 | 1,044 | 1,052 | 273,000 | 1,052 |
| 2023-01-20 | 1,045 | 1,045 | 1,035 | 1,039 | 203,800 | 1,039 |
| 2023-01-19 | 1,039 | 1,052 | 1,039 | 1,040 | 348,800 | 1,040 |
| 2023-01-18 | 1,038 | 1,048 | 1,030 | 1,039 | 282,700 | 1,039 |
| 2023-01-17 | 1,040 | 1,045 | 1,034 | 1,035 | 227,100 | 1,035 |
| 2023-01-16 | 1,042 | 1,048 | 1,039 | 1,040 | 303,200 | 1,040 |
| 2023-01-13 | 1,044 | 1,050 | 1,040 | 1,042 | 277,300 | 1,042 |
| 2023-01-12 | 1,050 | 1,053 | 1,047 | 1,050 | 208,100 | 1,050 |
| 2023-01-11 | 1,055 | 1,056 | 1,048 | 1,052 | 230,800 | 1,052 |
| 2023-01-10 | 1,052 | 1,055 | 1,047 | 1,047 | 288,200 | 1,047 |
| 2023-01-06 | 1,045 | 1,053 | 1,036 | 1,050 | 474,100 | 1,050 |
| 2023-01-05 | 1,045 | 1,046 | 1,035 | 1,039 | 621,700 | 1,039 |
| 2023-01-04 | 1,075 | 1,075 | 1,053 | 1,056 | 314,400 | 1,056 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
