7296 (株)エフ・シー・シー 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 | 1,747 | 1,750 | 1,730 | 1,740 | 102,000 | 1,740 |
| 2023-12-28 | 1,718 | 1,737 | 1,715 | 1,736 | 109,800 | 1,736 |
| 2023-12-27 | 1,714 | 1,722 | 1,708 | 1,712 | 116,000 | 1,712 |
| 2023-12-26 | 1,715 | 1,723 | 1,707 | 1,712 | 123,700 | 1,712 |
| 2023-12-25 | 1,728 | 1,734 | 1,716 | 1,716 | 80,900 | 1,716 |
| 2023-12-22 | 1,716 | 1,730 | 1,713 | 1,726 | 87,800 | 1,726 |
| 2023-12-21 | 1,716 | 1,721 | 1,710 | 1,713 | 132,400 | 1,713 |
| 2023-12-20 | 1,712 | 1,737 | 1,712 | 1,730 | 150,600 | 1,730 |
| 2023-12-19 | 1,729 | 1,729 | 1,697 | 1,710 | 173,400 | 1,710 |
| 2023-12-18 | 1,720 | 1,731 | 1,696 | 1,722 | 177,400 | 1,722 |
| 2023-12-15 | 1,743 | 1,750 | 1,727 | 1,742 | 353,600 | 1,742 |
| 2023-12-14 | 1,756 | 1,765 | 1,730 | 1,733 | 175,700 | 1,733 |
| 2023-12-13 | 1,780 | 1,784 | 1,759 | 1,771 | 174,200 | 1,771 |
| 2023-12-12 | 1,780 | 1,787 | 1,774 | 1,778 | 90,100 | 1,778 |
| 2023-12-11 | 1,763 | 1,772 | 1,748 | 1,772 | 147,600 | 1,772 |
| 2023-12-08 | 1,774 | 1,779 | 1,730 | 1,737 | 240,200 | 1,737 |
| 2023-12-07 | 1,794 | 1,803 | 1,771 | 1,783 | 131,800 | 1,783 |
| 2023-12-06 | 1,792 | 1,808 | 1,792 | 1,803 | 221,500 | 1,803 |
| 2023-12-05 | 1,800 | 1,808 | 1,792 | 1,794 | 94,200 | 1,794 |
| 2023-12-04 | 1,821 | 1,821 | 1,792 | 1,801 | 100,700 | 1,801 |
| 2023-12-01 | 1,830 | 1,842 | 1,830 | 1,836 | 125,200 | 1,836 |
| 2023-11-30 | 1,827 | 1,836 | 1,814 | 1,828 | 179,500 | 1,828 |
| 2023-11-29 | 1,841 | 1,846 | 1,827 | 1,829 | 128,500 | 1,829 |
| 2023-11-28 | 1,844 | 1,849 | 1,831 | 1,846 | 88,400 | 1,846 |
| 2023-11-27 | 1,849 | 1,855 | 1,831 | 1,835 | 164,300 | 1,835 |
| 2023-11-24 | 1,840 | 1,850 | 1,835 | 1,849 | 144,600 | 1,849 |
| 2023-11-22 | 1,800 | 1,833 | 1,795 | 1,827 | 242,100 | 1,827 |
| 2023-11-21 | 1,780 | 1,814 | 1,768 | 1,806 | 260,800 | 1,806 |
| 2023-11-20 | 1,831 | 1,850 | 1,792 | 1,792 | 217,900 | 1,792 |
| 2023-11-17 | 1,803 | 1,832 | 1,796 | 1,831 | 95,100 | 1,831 |
| 2023-11-16 | 1,811 | 1,823 | 1,801 | 1,806 | 125,100 | 1,806 |
| 2023-11-15 | 1,820 | 1,825 | 1,803 | 1,809 | 77,300 | 1,809 |
| 2023-11-14 | 1,825 | 1,825 | 1,801 | 1,806 | 74,400 | 1,806 |
| 2023-11-13 | 1,820 | 1,826 | 1,798 | 1,802 | 84,000 | 1,802 |
| 2023-11-10 | 1,785 | 1,820 | 1,776 | 1,815 | 195,800 | 1,815 |
| 2023-11-09 | 1,796 | 1,814 | 1,794 | 1,809 | 112,900 | 1,809 |
| 2023-11-08 | 1,842 | 1,847 | 1,779 | 1,795 | 136,300 | 1,795 |
| 2023-11-07 | 1,868 | 1,885 | 1,841 | 1,841 | 168,800 | 1,841 |
| 2023-11-06 | 1,900 | 1,922 | 1,870 | 1,876 | 447,800 | 1,876 |
| 2023-11-02 | 1,850 | 1,853 | 1,797 | 1,808 | 317,800 | 1,808 |
| 2023-11-01 | 1,814 | 1,818 | 1,799 | 1,810 | 217,200 | 1,810 |
| 2023-10-31 | 1,798 | 1,798 | 1,748 | 1,780 | 192,100 | 1,780 |
| 2023-10-30 | 1,800 | 1,807 | 1,753 | 1,774 | 256,200 | 1,774 |
| 2023-10-27 | 1,801 | 1,833 | 1,800 | 1,823 | 233,800 | 1,823 |
| 2023-10-26 | 1,766 | 1,783 | 1,764 | 1,780 | 218,300 | 1,780 |
| 2023-10-25 | 1,767 | 1,777 | 1,756 | 1,761 | 195,400 | 1,761 |
| 2023-10-24 | 1,755 | 1,759 | 1,709 | 1,750 | 152,400 | 1,750 |
| 2023-10-23 | 1,768 | 1,785 | 1,751 | 1,751 | 90,100 | 1,751 |
| 2023-10-20 | 1,766 | 1,782 | 1,753 | 1,768 | 97,100 | 1,768 |
| 2023-10-19 | 1,780 | 1,787 | 1,763 | 1,770 | 55,000 | 1,770 |
| 2023-10-18 | 1,793 | 1,804 | 1,777 | 1,802 | 141,800 | 1,802 |
| 2023-10-17 | 1,798 | 1,801 | 1,761 | 1,775 | 114,600 | 1,775 |
| 2023-10-16 | 1,805 | 1,808 | 1,767 | 1,775 | 172,200 | 1,775 |
| 2023-10-13 | 1,817 | 1,839 | 1,812 | 1,819 | 260,500 | 1,819 |
| 2023-10-12 | 1,834 | 1,845 | 1,820 | 1,833 | 112,400 | 1,833 |
| 2023-10-11 | 1,843 | 1,843 | 1,822 | 1,825 | 132,000 | 1,825 |
| 2023-10-10 | 1,818 | 1,844 | 1,807 | 1,838 | 241,100 | 1,838 |
| 2023-10-06 | 1,772 | 1,799 | 1,764 | 1,784 | 233,700 | 1,784 |
| 2023-10-05 | 1,774 | 1,782 | 1,742 | 1,779 | 273,100 | 1,779 |
| 2023-10-04 | 1,779 | 1,779 | 1,720 | 1,720 | 294,000 | 1,720 |
| 2023-10-03 | 1,898 | 1,898 | 1,816 | 1,816 | 246,700 | 1,816 |
| 2023-10-02 | 1,919 | 1,931 | 1,882 | 1,886 | 203,300 | 1,886 |
| 2023-09-29 | 1,951 | 1,951 | 1,870 | 1,881 | 282,300 | 1,881 |
| 2023-09-28 | 1,955 | 1,967 | 1,938 | 1,953 | 199,400 | 1,953 |
| 2023-09-27 | 1,967 | 1,987 | 1,947 | 1,987 | 293,500 | 1,987 |
| 2023-09-26 | 1,988 | 1,995 | 1,966 | 1,981 | 182,000 | 1,981 |
| 2023-09-25 | 1,977 | 1,991 | 1,958 | 1,986 | 196,800 | 1,986 |
| 2023-09-22 | 1,949 | 1,955 | 1,925 | 1,940 | 289,200 | 1,940 |
| 2023-09-21 | 1,982 | 1,994 | 1,962 | 1,971 | 260,600 | 1,971 |
| 2023-09-20 | 2,000 | 2,009 | 1,957 | 1,958 | 361,900 | 1,958 |
| 2023-09-19 | 1,948 | 1,978 | 1,941 | 1,978 | 271,800 | 1,978 |
| 2023-09-15 | 1,965 | 1,980 | 1,931 | 1,937 | 454,300 | 1,937 |
| 2023-09-14 | 1,972 | 1,973 | 1,926 | 1,945 | 321,300 | 1,945 |
| 2023-09-13 | 1,983 | 1,988 | 1,954 | 1,964 | 137,800 | 1,964 |
| 2023-09-12 | 1,960 | 1,975 | 1,953 | 1,968 | 90,200 | 1,968 |
| 2023-09-11 | 1,970 | 1,975 | 1,946 | 1,952 | 102,500 | 1,952 |
| 2023-09-08 | 1,940 | 1,960 | 1,940 | 1,954 | 197,700 | 1,954 |
| 2023-09-07 | 1,982 | 1,997 | 1,965 | 1,965 | 145,000 | 1,965 |
| 2023-09-06 | 1,955 | 1,983 | 1,953 | 1,975 | 127,900 | 1,975 |
| 2023-09-05 | 1,969 | 1,969 | 1,932 | 1,946 | 198,500 | 1,946 |
| 2023-09-04 | 1,920 | 1,958 | 1,919 | 1,958 | 160,500 | 1,958 |
| 2023-09-01 | 1,923 | 1,923 | 1,901 | 1,917 | 132,100 | 1,917 |
| 2023-08-31 | 1,900 | 1,929 | 1,898 | 1,923 | 224,800 | 1,923 |
| 2023-08-30 | 1,877 | 1,905 | 1,866 | 1,903 | 183,600 | 1,903 |
| 2023-08-29 | 1,891 | 1,891 | 1,871 | 1,877 | 93,400 | 1,877 |
| 2023-08-28 | 1,884 | 1,888 | 1,872 | 1,885 | 149,100 | 1,885 |
| 2023-08-25 | 1,874 | 1,876 | 1,858 | 1,866 | 146,400 | 1,866 |
| 2023-08-24 | 1,902 | 1,903 | 1,879 | 1,879 | 155,100 | 1,879 |
| 2023-08-23 | 1,883 | 1,903 | 1,868 | 1,898 | 135,200 | 1,898 |
| 2023-08-22 | 1,884 | 1,914 | 1,880 | 1,909 | 81,300 | 1,909 |
| 2023-08-21 | 1,883 | 1,892 | 1,874 | 1,874 | 64,000 | 1,874 |
| 2023-08-18 | 1,900 | 1,903 | 1,868 | 1,877 | 64,100 | 1,877 |
| 2023-08-17 | 1,911 | 1,918 | 1,888 | 1,912 | 126,100 | 1,912 |
| 2023-08-16 | 1,916 | 1,926 | 1,909 | 1,911 | 68,100 | 1,911 |
| 2023-08-15 | 1,929 | 1,938 | 1,918 | 1,928 | 104,900 | 1,928 |
| 2023-08-14 | 1,923 | 1,953 | 1,898 | 1,909 | 157,100 | 1,909 |
| 2023-08-10 | 1,876 | 1,911 | 1,872 | 1,911 | 134,300 | 1,911 |
| 2023-08-09 | 1,900 | 1,900 | 1,858 | 1,860 | 112,500 | 1,860 |
| 2023-08-08 | 1,913 | 1,916 | 1,895 | 1,905 | 150,400 | 1,905 |
| 2023-08-07 | 1,873 | 1,922 | 1,825 | 1,909 | 469,200 | 1,909 |
| 2023-08-04 | 1,824 | 1,839 | 1,807 | 1,833 | 113,800 | 1,833 |
| 2023-08-03 | 1,845 | 1,845 | 1,818 | 1,828 | 137,500 | 1,828 |
| 2023-08-02 | 1,863 | 1,883 | 1,848 | 1,856 | 106,300 | 1,856 |
| 2023-08-01 | 1,862 | 1,874 | 1,851 | 1,874 | 96,800 | 1,874 |
| 2023-07-31 | 1,872 | 1,872 | 1,847 | 1,862 | 105,000 | 1,862 |
| 2023-07-28 | 1,823 | 1,857 | 1,810 | 1,832 | 199,900 | 1,832 |
| 2023-07-27 | 1,816 | 1,826 | 1,797 | 1,823 | 185,700 | 1,823 |
| 2023-07-26 | 1,850 | 1,850 | 1,815 | 1,819 | 170,900 | 1,819 |
| 2023-07-25 | 1,866 | 1,873 | 1,853 | 1,860 | 114,400 | 1,860 |
| 2023-07-24 | 1,860 | 1,876 | 1,858 | 1,866 | 108,000 | 1,866 |
| 2023-07-21 | 1,847 | 1,856 | 1,837 | 1,850 | 105,400 | 1,850 |
| 2023-07-20 | 1,858 | 1,871 | 1,843 | 1,845 | 119,800 | 1,845 |
| 2023-07-19 | 1,839 | 1,858 | 1,836 | 1,858 | 184,700 | 1,858 |
| 2023-07-18 | 1,756 | 1,817 | 1,756 | 1,817 | 213,300 | 1,817 |
| 2023-07-14 | 1,815 | 1,824 | 1,756 | 1,780 | 281,300 | 1,780 |
| 2023-07-13 | 1,838 | 1,840 | 1,807 | 1,819 | 161,200 | 1,819 |
| 2023-07-12 | 1,871 | 1,876 | 1,839 | 1,847 | 110,800 | 1,847 |
| 2023-07-11 | 1,896 | 1,898 | 1,862 | 1,869 | 142,000 | 1,869 |
| 2023-07-10 | 1,915 | 1,916 | 1,871 | 1,885 | 191,700 | 1,885 |
| 2023-07-07 | 1,909 | 1,914 | 1,876 | 1,890 | 136,400 | 1,890 |
| 2023-07-06 | 1,918 | 1,942 | 1,907 | 1,920 | 143,500 | 1,920 |
| 2023-07-05 | 1,916 | 1,921 | 1,893 | 1,919 | 157,900 | 1,919 |
| 2023-07-04 | 1,914 | 1,935 | 1,898 | 1,924 | 236,000 | 1,924 |
| 2023-07-03 | 1,885 | 1,897 | 1,879 | 1,881 | 115,100 | 1,881 |
| 2023-06-30 | 1,865 | 1,872 | 1,855 | 1,871 | 151,300 | 1,871 |
| 2023-06-29 | 1,880 | 1,892 | 1,864 | 1,873 | 99,200 | 1,873 |
| 2023-06-28 | 1,859 | 1,875 | 1,856 | 1,872 | 124,700 | 1,872 |
| 2023-06-27 | 1,850 | 1,853 | 1,832 | 1,838 | 124,400 | 1,838 |
| 2023-06-26 | 1,839 | 1,851 | 1,819 | 1,837 | 95,800 | 1,837 |
| 2023-06-23 | 1,846 | 1,853 | 1,818 | 1,836 | 136,100 | 1,836 |
| 2023-06-22 | 1,850 | 1,854 | 1,834 | 1,839 | 137,500 | 1,839 |
| 2023-06-21 | 1,790 | 1,846 | 1,788 | 1,845 | 251,500 | 1,845 |
| 2023-06-20 | 1,786 | 1,788 | 1,772 | 1,782 | 86,300 | 1,782 |
| 2023-06-19 | 1,813 | 1,816 | 1,786 | 1,792 | 97,700 | 1,792 |
| 2023-06-16 | 1,810 | 1,810 | 1,790 | 1,801 | 183,400 | 1,801 |
| 2023-06-15 | 1,835 | 1,837 | 1,817 | 1,823 | 159,800 | 1,823 |
| 2023-06-14 | 1,829 | 1,832 | 1,821 | 1,826 | 145,000 | 1,826 |
| 2023-06-13 | 1,781 | 1,818 | 1,781 | 1,809 | 191,600 | 1,809 |
| 2023-06-12 | 1,765 | 1,792 | 1,760 | 1,777 | 157,600 | 1,777 |
| 2023-06-09 | 1,755 | 1,760 | 1,736 | 1,755 | 141,200 | 1,755 |
| 2023-06-08 | 1,742 | 1,759 | 1,728 | 1,733 | 177,200 | 1,733 |
| 2023-06-07 | 1,736 | 1,758 | 1,724 | 1,725 | 179,800 | 1,725 |
| 2023-06-06 | 1,711 | 1,732 | 1,705 | 1,725 | 216,100 | 1,725 |
| 2023-06-05 | 1,755 | 1,764 | 1,740 | 1,747 | 139,500 | 1,747 |
| 2023-06-02 | 1,680 | 1,733 | 1,672 | 1,730 | 235,700 | 1,730 |
| 2023-06-01 | 1,672 | 1,691 | 1,669 | 1,682 | 215,800 | 1,682 |
| 2023-05-31 | 1,675 | 1,693 | 1,667 | 1,683 | 313,900 | 1,683 |
| 2023-05-30 | 1,708 | 1,710 | 1,682 | 1,687 | 142,700 | 1,687 |
| 2023-05-29 | 1,746 | 1,747 | 1,716 | 1,718 | 132,600 | 1,718 |
| 2023-05-26 | 1,715 | 1,739 | 1,712 | 1,728 | 181,500 | 1,728 |
| 2023-05-25 | 1,710 | 1,727 | 1,703 | 1,721 | 183,000 | 1,721 |
| 2023-05-24 | 1,717 | 1,726 | 1,713 | 1,719 | 182,400 | 1,719 |
| 2023-05-23 | 1,747 | 1,755 | 1,724 | 1,728 | 268,500 | 1,728 |
| 2023-05-22 | 1,731 | 1,765 | 1,726 | 1,760 | 253,000 | 1,760 |
| 2023-05-19 | 1,729 | 1,744 | 1,718 | 1,726 | 326,900 | 1,726 |
| 2023-05-18 | 1,753 | 1,754 | 1,717 | 1,737 | 317,700 | 1,737 |
| 2023-05-17 | 1,755 | 1,769 | 1,748 | 1,754 | 197,600 | 1,754 |
| 2023-05-16 | 1,717 | 1,755 | 1,702 | 1,748 | 305,400 | 1,748 |
| 2023-05-15 | 1,704 | 1,743 | 1,695 | 1,735 | 507,900 | 1,735 |
| 2023-05-12 | 1,702 | 1,740 | 1,675 | 1,684 | 511,300 | 1,684 |
| 2023-05-11 | 1,715 | 1,718 | 1,670 | 1,679 | 320,600 | 1,679 |
| 2023-05-10 | 1,734 | 1,736 | 1,715 | 1,732 | 189,500 | 1,732 |
| 2023-05-09 | 1,712 | 1,745 | 1,696 | 1,732 | 299,000 | 1,732 |
| 2023-05-08 | 1,711 | 1,729 | 1,710 | 1,720 | 176,300 | 1,720 |
| 2023-05-02 | 1,733 | 1,734 | 1,707 | 1,717 | 136,500 | 1,717 |
| 2023-05-01 | 1,750 | 1,756 | 1,735 | 1,738 | 165,500 | 1,738 |
| 2023-04-28 | 1,732 | 1,754 | 1,723 | 1,747 | 256,100 | 1,747 |
| 2023-04-27 | 1,669 | 1,720 | 1,669 | 1,719 | 242,300 | 1,719 |
| 2023-04-26 | 1,680 | 1,695 | 1,663 | 1,675 | 204,300 | 1,675 |
| 2023-04-25 | 1,675 | 1,691 | 1,669 | 1,681 | 207,400 | 1,681 |
| 2023-04-24 | 1,684 | 1,686 | 1,668 | 1,677 | 161,700 | 1,677 |
| 2023-04-21 | 1,631 | 1,656 | 1,627 | 1,653 | 210,800 | 1,653 |
| 2023-04-20 | 1,591 | 1,643 | 1,590 | 1,639 | 294,200 | 1,639 |
| 2023-04-19 | 1,585 | 1,587 | 1,568 | 1,586 | 95,400 | 1,586 |
| 2023-04-18 | 1,582 | 1,590 | 1,574 | 1,581 | 72,400 | 1,581 |
| 2023-04-17 | 1,573 | 1,587 | 1,568 | 1,581 | 91,600 | 1,581 |
| 2023-04-14 | 1,565 | 1,569 | 1,557 | 1,561 | 78,900 | 1,561 |
| 2023-04-13 | 1,577 | 1,577 | 1,557 | 1,567 | 60,000 | 1,567 |
| 2023-04-12 | 1,560 | 1,575 | 1,560 | 1,572 | 97,000 | 1,572 |
| 2023-04-11 | 1,557 | 1,563 | 1,548 | 1,560 | 57,700 | 1,560 |
| 2023-04-10 | 1,554 | 1,557 | 1,542 | 1,544 | 52,600 | 1,544 |
| 2023-04-07 | 1,518 | 1,530 | 1,518 | 1,526 | 60,900 | 1,526 |
| 2023-04-06 | 1,533 | 1,539 | 1,509 | 1,510 | 85,000 | 1,510 |
| 2023-04-05 | 1,562 | 1,566 | 1,554 | 1,554 | 87,300 | 1,554 |
| 2023-04-04 | 1,563 | 1,589 | 1,561 | 1,587 | 127,400 | 1,587 |
| 2023-04-03 | 1,558 | 1,565 | 1,546 | 1,565 | 85,800 | 1,565 |
| 2023-03-31 | 1,542 | 1,558 | 1,542 | 1,550 | 99,000 | 1,550 |
| 2023-03-30 | 1,530 | 1,541 | 1,516 | 1,536 | 98,000 | 1,536 |
| 2023-03-29 | 1,534 | 1,555 | 1,526 | 1,555 | 184,600 | 1,555 |
| 2023-03-28 | 1,522 | 1,530 | 1,516 | 1,523 | 125,800 | 1,523 |
| 2023-03-27 | 1,511 | 1,511 | 1,499 | 1,502 | 95,100 | 1,502 |
| 2023-03-24 | 1,485 | 1,508 | 1,485 | 1,499 | 124,300 | 1,499 |
| 2023-03-23 | 1,466 | 1,498 | 1,466 | 1,496 | 91,800 | 1,496 |
| 2023-03-22 | 1,495 | 1,496 | 1,472 | 1,476 | 126,600 | 1,476 |
| 2023-03-20 | 1,449 | 1,474 | 1,442 | 1,465 | 199,900 | 1,465 |
| 2023-03-17 | 1,457 | 1,463 | 1,428 | 1,435 | 220,700 | 1,435 |
| 2023-03-16 | 1,442 | 1,448 | 1,421 | 1,438 | 109,100 | 1,438 |
| 2023-03-15 | 1,473 | 1,480 | 1,466 | 1,472 | 89,900 | 1,472 |
| 2023-03-14 | 1,480 | 1,489 | 1,444 | 1,460 | 167,900 | 1,460 |
| 2023-03-13 | 1,531 | 1,531 | 1,498 | 1,510 | 127,600 | 1,510 |
| 2023-03-10 | 1,526 | 1,552 | 1,526 | 1,547 | 140,400 | 1,547 |
| 2023-03-09 | 1,558 | 1,560 | 1,548 | 1,554 | 75,500 | 1,554 |
| 2023-03-08 | 1,537 | 1,554 | 1,537 | 1,547 | 103,300 | 1,547 |
| 2023-03-07 | 1,544 | 1,544 | 1,531 | 1,535 | 84,500 | 1,535 |
| 2023-03-06 | 1,534 | 1,547 | 1,528 | 1,542 | 126,600 | 1,542 |
| 2023-03-03 | 1,525 | 1,529 | 1,518 | 1,525 | 106,600 | 1,525 |
| 2023-03-02 | 1,525 | 1,529 | 1,511 | 1,517 | 91,100 | 1,517 |
| 2023-03-01 | 1,486 | 1,521 | 1,486 | 1,517 | 136,000 | 1,517 |
| 2023-02-28 | 1,518 | 1,521 | 1,488 | 1,493 | 159,100 | 1,493 |
| 2023-02-27 | 1,510 | 1,521 | 1,510 | 1,518 | 86,300 | 1,518 |
| 2023-02-24 | 1,479 | 1,502 | 1,479 | 1,501 | 128,700 | 1,501 |
| 2023-02-22 | 1,482 | 1,484 | 1,464 | 1,473 | 81,000 | 1,473 |
| 2023-02-21 | 1,475 | 1,497 | 1,475 | 1,494 | 89,100 | 1,494 |
| 2023-02-20 | 1,473 | 1,480 | 1,466 | 1,471 | 74,900 | 1,471 |
| 2023-02-17 | 1,440 | 1,460 | 1,440 | 1,460 | 73,500 | 1,460 |
| 2023-02-16 | 1,450 | 1,466 | 1,448 | 1,453 | 71,200 | 1,453 |
| 2023-02-15 | 1,451 | 1,452 | 1,440 | 1,445 | 76,500 | 1,445 |
| 2023-02-14 | 1,450 | 1,453 | 1,434 | 1,439 | 71,700 | 1,439 |
| 2023-02-13 | 1,425 | 1,436 | 1,423 | 1,432 | 54,700 | 1,432 |
| 2023-02-10 | 1,430 | 1,435 | 1,422 | 1,425 | 64,600 | 1,425 |
| 2023-02-09 | 1,419 | 1,436 | 1,417 | 1,430 | 57,300 | 1,430 |
| 2023-02-08 | 1,430 | 1,441 | 1,418 | 1,424 | 65,000 | 1,424 |
| 2023-02-07 | 1,424 | 1,436 | 1,419 | 1,433 | 82,500 | 1,433 |
| 2023-02-06 | 1,415 | 1,443 | 1,415 | 1,427 | 158,000 | 1,427 |
| 2023-02-03 | 1,421 | 1,428 | 1,412 | 1,412 | 164,800 | 1,412 |
| 2023-02-02 | 1,452 | 1,453 | 1,427 | 1,429 | 85,400 | 1,429 |
| 2023-02-01 | 1,453 | 1,453 | 1,444 | 1,447 | 82,400 | 1,447 |
| 2023-01-31 | 1,428 | 1,445 | 1,421 | 1,444 | 92,900 | 1,444 |
| 2023-01-30 | 1,413 | 1,426 | 1,413 | 1,416 | 98,800 | 1,416 |
| 2023-01-27 | 1,416 | 1,416 | 1,408 | 1,415 | 44,900 | 1,415 |
| 2023-01-26 | 1,398 | 1,424 | 1,398 | 1,409 | 122,100 | 1,409 |
| 2023-01-25 | 1,400 | 1,404 | 1,394 | 1,398 | 67,700 | 1,398 |
| 2023-01-24 | 1,398 | 1,405 | 1,398 | 1,401 | 60,800 | 1,401 |
| 2023-01-23 | 1,386 | 1,391 | 1,383 | 1,387 | 68,100 | 1,387 |
| 2023-01-20 | 1,368 | 1,376 | 1,360 | 1,372 | 65,100 | 1,372 |
| 2023-01-19 | 1,371 | 1,375 | 1,361 | 1,368 | 94,700 | 1,368 |
| 2023-01-18 | 1,368 | 1,402 | 1,358 | 1,380 | 141,600 | 1,380 |
| 2023-01-17 | 1,342 | 1,368 | 1,341 | 1,362 | 160,900 | 1,362 |
| 2023-01-16 | 1,320 | 1,327 | 1,316 | 1,316 | 155,900 | 1,316 |
| 2023-01-13 | 1,335 | 1,338 | 1,316 | 1,319 | 130,600 | 1,319 |
| 2023-01-12 | 1,334 | 1,340 | 1,330 | 1,336 | 89,800 | 1,336 |
| 2023-01-11 | 1,338 | 1,338 | 1,331 | 1,332 | 99,500 | 1,332 |
| 2023-01-10 | 1,351 | 1,353 | 1,330 | 1,334 | 129,300 | 1,334 |
| 2023-01-06 | 1,333 | 1,347 | 1,333 | 1,338 | 95,300 | 1,338 |
| 2023-01-05 | 1,328 | 1,336 | 1,327 | 1,333 | 89,600 | 1,333 |
| 2023-01-04 | 1,343 | 1,345 | 1,323 | 1,333 | 141,500 | 1,333 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株
