2908 フジッコ(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 | 1,934 | 1,945 | 1,930 | 1,940 | 55,300 | 1,940 |
| 2023-12-28 | 1,909 | 1,925 | 1,909 | 1,925 | 33,600 | 1,925 |
| 2023-12-27 | 1,905 | 1,908 | 1,898 | 1,906 | 30,700 | 1,906 |
| 2023-12-26 | 1,894 | 1,902 | 1,892 | 1,902 | 29,000 | 1,902 |
| 2023-12-25 | 1,893 | 1,899 | 1,888 | 1,893 | 22,900 | 1,893 |
| 2023-12-22 | 1,890 | 1,897 | 1,884 | 1,889 | 32,400 | 1,889 |
| 2023-12-21 | 1,884 | 1,889 | 1,878 | 1,886 | 44,200 | 1,886 |
| 2023-12-20 | 1,886 | 1,895 | 1,885 | 1,886 | 27,100 | 1,886 |
| 2023-12-19 | 1,898 | 1,899 | 1,881 | 1,887 | 31,900 | 1,887 |
| 2023-12-18 | 1,891 | 1,897 | 1,884 | 1,893 | 36,600 | 1,893 |
| 2023-12-15 | 1,943 | 1,943 | 1,895 | 1,895 | 82,500 | 1,895 |
| 2023-12-14 | 1,930 | 1,934 | 1,920 | 1,933 | 34,100 | 1,933 |
| 2023-12-13 | 1,944 | 1,944 | 1,917 | 1,919 | 29,600 | 1,919 |
| 2023-12-12 | 1,948 | 1,951 | 1,939 | 1,941 | 26,900 | 1,941 |
| 2023-12-11 | 1,939 | 1,948 | 1,934 | 1,948 | 28,500 | 1,948 |
| 2023-12-08 | 1,958 | 1,962 | 1,933 | 1,939 | 51,100 | 1,939 |
| 2023-12-07 | 1,953 | 1,960 | 1,947 | 1,953 | 34,900 | 1,953 |
| 2023-12-06 | 1,922 | 1,957 | 1,919 | 1,954 | 50,500 | 1,954 |
| 2023-12-05 | 1,917 | 1,927 | 1,917 | 1,921 | 29,400 | 1,921 |
| 2023-12-04 | 1,922 | 1,927 | 1,917 | 1,923 | 23,500 | 1,923 |
| 2023-12-01 | 1,936 | 1,946 | 1,926 | 1,928 | 36,400 | 1,928 |
| 2023-11-30 | 1,940 | 1,945 | 1,934 | 1,936 | 44,600 | 1,936 |
| 2023-11-29 | 1,958 | 1,958 | 1,942 | 1,942 | 18,600 | 1,942 |
| 2023-11-28 | 1,956 | 1,960 | 1,943 | 1,958 | 24,500 | 1,958 |
| 2023-11-27 | 1,960 | 1,961 | 1,943 | 1,951 | 23,400 | 1,951 |
| 2023-11-24 | 1,961 | 1,961 | 1,944 | 1,960 | 25,600 | 1,960 |
| 2023-11-22 | 1,946 | 1,964 | 1,946 | 1,958 | 23,900 | 1,958 |
| 2023-11-21 | 1,940 | 1,954 | 1,935 | 1,938 | 21,600 | 1,938 |
| 2023-11-20 | 1,967 | 1,968 | 1,944 | 1,944 | 29,000 | 1,944 |
| 2023-11-17 | 1,952 | 1,968 | 1,952 | 1,968 | 25,400 | 1,968 |
| 2023-11-16 | 1,969 | 1,969 | 1,954 | 1,954 | 24,800 | 1,954 |
| 2023-11-15 | 1,976 | 1,981 | 1,958 | 1,972 | 31,700 | 1,972 |
| 2023-11-14 | 1,978 | 1,988 | 1,969 | 1,979 | 35,200 | 1,979 |
| 2023-11-13 | 1,968 | 1,984 | 1,960 | 1,973 | 25,600 | 1,973 |
| 2023-11-10 | 1,947 | 1,969 | 1,941 | 1,969 | 24,400 | 1,969 |
| 2023-11-09 | 1,968 | 1,968 | 1,938 | 1,947 | 51,400 | 1,947 |
| 2023-11-08 | 1,967 | 1,974 | 1,950 | 1,958 | 47,700 | 1,958 |
| 2023-11-07 | 1,960 | 1,975 | 1,960 | 1,967 | 40,500 | 1,967 |
| 2023-11-06 | 1,975 | 1,980 | 1,962 | 1,962 | 52,200 | 1,962 |
| 2023-11-02 | 1,975 | 1,980 | 1,956 | 1,969 | 32,300 | 1,969 |
| 2023-11-01 | 1,963 | 1,987 | 1,955 | 1,976 | 69,700 | 1,976 |
| 2023-10-31 | 1,910 | 1,949 | 1,910 | 1,948 | 50,000 | 1,948 |
| 2023-10-30 | 1,930 | 1,931 | 1,908 | 1,912 | 34,200 | 1,912 |
| 2023-10-27 | 1,918 | 1,932 | 1,909 | 1,932 | 43,700 | 1,932 |
| 2023-10-26 | 1,919 | 1,929 | 1,900 | 1,911 | 25,600 | 1,911 |
| 2023-10-25 | 1,923 | 1,923 | 1,900 | 1,904 | 36,000 | 1,904 |
| 2023-10-24 | 1,919 | 1,919 | 1,893 | 1,910 | 46,100 | 1,910 |
| 2023-10-23 | 1,893 | 1,907 | 1,890 | 1,899 | 23,000 | 1,899 |
| 2023-10-20 | 1,904 | 1,908 | 1,890 | 1,893 | 19,500 | 1,893 |
| 2023-10-19 | 1,888 | 1,909 | 1,888 | 1,904 | 28,600 | 1,904 |
| 2023-10-18 | 1,903 | 1,905 | 1,879 | 1,888 | 41,900 | 1,888 |
| 2023-10-17 | 1,900 | 1,906 | 1,888 | 1,890 | 25,900 | 1,890 |
| 2023-10-16 | 1,901 | 1,915 | 1,885 | 1,894 | 47,600 | 1,894 |
| 2023-10-13 | 1,915 | 1,916 | 1,902 | 1,907 | 42,100 | 1,907 |
| 2023-10-12 | 1,930 | 1,930 | 1,913 | 1,921 | 31,700 | 1,921 |
| 2023-10-11 | 1,958 | 1,958 | 1,930 | 1,932 | 33,300 | 1,932 |
| 2023-10-10 | 1,952 | 1,959 | 1,945 | 1,956 | 39,600 | 1,956 |
| 2023-10-06 | 1,934 | 1,963 | 1,934 | 1,950 | 45,400 | 1,950 |
| 2023-10-05 | 1,911 | 1,937 | 1,911 | 1,934 | 32,800 | 1,934 |
| 2023-10-04 | 1,911 | 1,922 | 1,904 | 1,911 | 41,700 | 1,911 |
| 2023-10-03 | 1,926 | 1,932 | 1,907 | 1,919 | 37,900 | 1,919 |
| 2023-10-02 | 1,928 | 1,942 | 1,912 | 1,914 | 70,100 | 1,914 |
| 2023-09-29 | 1,948 | 1,948 | 1,922 | 1,928 | 36,400 | 1,928 |
| 2023-09-28 | 1,923 | 1,944 | 1,923 | 1,931 | 38,300 | 1,931 |
| 2023-09-27 | 1,956 | 1,970 | 1,945 | 1,970 | 38,000 | 1,970 |
| 2023-09-26 | 1,949 | 1,960 | 1,941 | 1,956 | 30,100 | 1,956 |
| 2023-09-25 | 1,936 | 1,950 | 1,928 | 1,949 | 31,700 | 1,949 |
| 2023-09-22 | 1,943 | 1,944 | 1,933 | 1,937 | 60,200 | 1,937 |
| 2023-09-21 | 1,952 | 1,959 | 1,946 | 1,946 | 29,700 | 1,946 |
| 2023-09-20 | 1,960 | 1,962 | 1,951 | 1,952 | 38,600 | 1,952 |
| 2023-09-19 | 1,947 | 1,960 | 1,943 | 1,960 | 34,500 | 1,960 |
| 2023-09-15 | 1,950 | 1,961 | 1,940 | 1,954 | 67,100 | 1,954 |
| 2023-09-14 | 1,955 | 1,958 | 1,941 | 1,946 | 33,300 | 1,946 |
| 2023-09-13 | 1,972 | 1,972 | 1,953 | 1,955 | 36,600 | 1,955 |
| 2023-09-12 | 1,962 | 1,973 | 1,955 | 1,973 | 26,400 | 1,973 |
| 2023-09-11 | 1,964 | 1,967 | 1,953 | 1,957 | 26,300 | 1,957 |
| 2023-09-08 | 1,959 | 1,968 | 1,948 | 1,955 | 46,800 | 1,955 |
| 2023-09-07 | 1,962 | 1,975 | 1,960 | 1,963 | 48,900 | 1,963 |
| 2023-09-06 | 1,954 | 1,966 | 1,954 | 1,960 | 34,700 | 1,960 |
| 2023-09-05 | 1,968 | 1,968 | 1,955 | 1,962 | 32,300 | 1,962 |
| 2023-09-04 | 1,956 | 1,972 | 1,954 | 1,969 | 41,000 | 1,969 |
| 2023-09-01 | 1,944 | 1,957 | 1,943 | 1,954 | 47,900 | 1,954 |
| 2023-08-31 | 1,943 | 1,947 | 1,938 | 1,941 | 53,900 | 1,941 |
| 2023-08-30 | 1,938 | 1,944 | 1,932 | 1,939 | 28,100 | 1,939 |
| 2023-08-29 | 1,944 | 1,946 | 1,935 | 1,938 | 21,700 | 1,938 |
| 2023-08-28 | 1,930 | 1,945 | 1,930 | 1,941 | 34,400 | 1,941 |
| 2023-08-25 | 1,912 | 1,926 | 1,907 | 1,922 | 30,900 | 1,922 |
| 2023-08-24 | 1,912 | 1,935 | 1,905 | 1,930 | 43,000 | 1,930 |
| 2023-08-23 | 1,919 | 1,920 | 1,902 | 1,912 | 44,700 | 1,912 |
| 2023-08-22 | 1,912 | 1,923 | 1,903 | 1,919 | 42,300 | 1,919 |
| 2023-08-21 | 1,915 | 1,929 | 1,915 | 1,920 | 30,100 | 1,920 |
| 2023-08-18 | 1,920 | 1,926 | 1,912 | 1,914 | 33,300 | 1,914 |
| 2023-08-17 | 1,926 | 1,931 | 1,915 | 1,923 | 28,300 | 1,923 |
| 2023-08-16 | 1,921 | 1,939 | 1,920 | 1,936 | 33,200 | 1,936 |
| 2023-08-15 | 1,921 | 1,931 | 1,915 | 1,928 | 41,600 | 1,928 |
| 2023-08-14 | 1,926 | 1,934 | 1,923 | 1,930 | 39,400 | 1,930 |
| 2023-08-10 | 1,921 | 1,928 | 1,912 | 1,927 | 41,500 | 1,927 |
| 2023-08-09 | 1,921 | 1,923 | 1,907 | 1,921 | 32,500 | 1,921 |
| 2023-08-08 | 1,902 | 1,924 | 1,900 | 1,924 | 53,300 | 1,924 |
| 2023-08-07 | 1,898 | 1,904 | 1,894 | 1,900 | 39,400 | 1,900 |
| 2023-08-04 | 1,891 | 1,901 | 1,889 | 1,900 | 26,400 | 1,900 |
| 2023-08-03 | 1,902 | 1,902 | 1,891 | 1,894 | 44,500 | 1,894 |
| 2023-08-02 | 1,898 | 1,909 | 1,892 | 1,906 | 49,700 | 1,906 |
| 2023-08-01 | 1,895 | 1,908 | 1,890 | 1,908 | 58,400 | 1,908 |
| 2023-07-31 | 1,900 | 1,910 | 1,881 | 1,891 | 118,200 | 1,891 |
| 2023-07-28 | 1,858 | 1,865 | 1,853 | 1,862 | 82,800 | 1,862 |
| 2023-07-27 | 1,862 | 1,866 | 1,853 | 1,866 | 41,200 | 1,866 |
| 2023-07-26 | 1,860 | 1,862 | 1,850 | 1,860 | 44,500 | 1,860 |
| 2023-07-25 | 1,865 | 1,868 | 1,852 | 1,857 | 55,300 | 1,857 |
| 2023-07-24 | 1,870 | 1,870 | 1,858 | 1,860 | 39,000 | 1,860 |
| 2023-07-21 | 1,865 | 1,865 | 1,851 | 1,861 | 42,800 | 1,861 |
| 2023-07-20 | 1,877 | 1,878 | 1,857 | 1,860 | 84,300 | 1,860 |
| 2023-07-19 | 1,877 | 1,879 | 1,868 | 1,877 | 49,300 | 1,877 |
| 2023-07-18 | 1,875 | 1,880 | 1,868 | 1,877 | 58,400 | 1,877 |
| 2023-07-14 | 1,881 | 1,889 | 1,876 | 1,878 | 48,100 | 1,878 |
| 2023-07-13 | 1,885 | 1,890 | 1,878 | 1,883 | 27,700 | 1,883 |
| 2023-07-12 | 1,880 | 1,894 | 1,880 | 1,889 | 35,100 | 1,889 |
| 2023-07-11 | 1,886 | 1,889 | 1,874 | 1,879 | 46,900 | 1,879 |
| 2023-07-10 | 1,890 | 1,899 | 1,884 | 1,888 | 51,100 | 1,888 |
| 2023-07-07 | 1,887 | 1,888 | 1,876 | 1,880 | 40,000 | 1,880 |
| 2023-07-06 | 1,881 | 1,889 | 1,876 | 1,887 | 55,900 | 1,887 |
| 2023-07-05 | 1,883 | 1,894 | 1,881 | 1,886 | 26,700 | 1,886 |
| 2023-07-04 | 1,896 | 1,896 | 1,886 | 1,890 | 34,600 | 1,890 |
| 2023-07-03 | 1,894 | 1,906 | 1,894 | 1,902 | 35,300 | 1,902 |
| 2023-06-30 | 1,892 | 1,897 | 1,881 | 1,883 | 55,500 | 1,883 |
| 2023-06-29 | 1,913 | 1,913 | 1,890 | 1,893 | 30,000 | 1,893 |
| 2023-06-28 | 1,900 | 1,912 | 1,893 | 1,912 | 51,000 | 1,912 |
| 2023-06-27 | 1,898 | 1,898 | 1,884 | 1,892 | 40,000 | 1,892 |
| 2023-06-26 | 1,898 | 1,900 | 1,887 | 1,893 | 34,100 | 1,893 |
| 2023-06-23 | 1,892 | 1,899 | 1,885 | 1,898 | 46,000 | 1,898 |
| 2023-06-22 | 1,907 | 1,914 | 1,888 | 1,890 | 56,300 | 1,890 |
| 2023-06-21 | 1,909 | 1,922 | 1,905 | 1,907 | 45,600 | 1,907 |
| 2023-06-20 | 1,905 | 1,913 | 1,897 | 1,905 | 45,300 | 1,905 |
| 2023-06-19 | 1,912 | 1,913 | 1,897 | 1,910 | 31,600 | 1,910 |
| 2023-06-16 | 1,920 | 1,920 | 1,889 | 1,900 | 172,700 | 1,900 |
| 2023-06-15 | 1,922 | 1,929 | 1,916 | 1,916 | 44,600 | 1,916 |
| 2023-06-14 | 1,935 | 1,935 | 1,914 | 1,919 | 51,000 | 1,919 |
| 2023-06-13 | 1,929 | 1,934 | 1,922 | 1,925 | 46,600 | 1,925 |
| 2023-06-12 | 1,923 | 1,933 | 1,922 | 1,927 | 33,100 | 1,927 |
| 2023-06-09 | 1,922 | 1,938 | 1,918 | 1,927 | 70,000 | 1,927 |
| 2023-06-08 | 1,905 | 1,924 | 1,904 | 1,918 | 57,800 | 1,918 |
| 2023-06-07 | 1,925 | 1,929 | 1,908 | 1,911 | 52,700 | 1,911 |
| 2023-06-06 | 1,890 | 1,917 | 1,890 | 1,916 | 31,900 | 1,916 |
| 2023-06-05 | 1,918 | 1,918 | 1,895 | 1,902 | 40,400 | 1,902 |
| 2023-06-02 | 1,899 | 1,917 | 1,897 | 1,899 | 52,200 | 1,899 |
| 2023-06-01 | 1,869 | 1,895 | 1,869 | 1,883 | 39,200 | 1,883 |
| 2023-05-31 | 1,879 | 1,885 | 1,860 | 1,867 | 69,600 | 1,867 |
| 2023-05-30 | 1,895 | 1,896 | 1,878 | 1,885 | 38,200 | 1,885 |
| 2023-05-29 | 1,906 | 1,908 | 1,895 | 1,895 | 29,200 | 1,895 |
| 2023-05-26 | 1,910 | 1,912 | 1,893 | 1,896 | 22,300 | 1,896 |
| 2023-05-25 | 1,905 | 1,919 | 1,901 | 1,907 | 19,700 | 1,907 |
| 2023-05-24 | 1,900 | 1,919 | 1,896 | 1,907 | 22,700 | 1,907 |
| 2023-05-23 | 1,920 | 1,920 | 1,900 | 1,904 | 35,500 | 1,904 |
| 2023-05-22 | 1,903 | 1,920 | 1,903 | 1,920 | 31,100 | 1,920 |
| 2023-05-19 | 1,908 | 1,913 | 1,899 | 1,903 | 22,000 | 1,903 |
| 2023-05-18 | 1,927 | 1,927 | 1,899 | 1,900 | 37,700 | 1,900 |
| 2023-05-17 | 1,938 | 1,938 | 1,910 | 1,914 | 27,500 | 1,914 |
| 2023-05-16 | 1,940 | 1,940 | 1,928 | 1,938 | 22,400 | 1,938 |
| 2023-05-15 | 1,936 | 1,950 | 1,933 | 1,937 | 31,300 | 1,937 |
| 2023-05-12 | 1,922 | 1,936 | 1,913 | 1,936 | 19,200 | 1,936 |
| 2023-05-11 | 1,923 | 1,928 | 1,915 | 1,917 | 20,700 | 1,917 |
| 2023-05-10 | 1,944 | 1,944 | 1,922 | 1,925 | 21,300 | 1,925 |
| 2023-05-09 | 1,934 | 1,945 | 1,930 | 1,945 | 28,300 | 1,945 |
| 2023-05-08 | 1,920 | 1,932 | 1,918 | 1,926 | 21,900 | 1,926 |
| 2023-05-02 | 1,943 | 1,943 | 1,910 | 1,919 | 27,400 | 1,919 |
| 2023-05-01 | 1,930 | 1,943 | 1,930 | 1,943 | 50,800 | 1,943 |
| 2023-04-28 | 1,908 | 1,925 | 1,908 | 1,925 | 64,700 | 1,925 |
| 2023-04-27 | 1,897 | 1,905 | 1,891 | 1,902 | 26,900 | 1,902 |
| 2023-04-26 | 1,890 | 1,903 | 1,890 | 1,896 | 22,200 | 1,896 |
| 2023-04-25 | 1,898 | 1,906 | 1,895 | 1,902 | 38,900 | 1,902 |
| 2023-04-24 | 1,896 | 1,902 | 1,893 | 1,895 | 19,800 | 1,895 |
| 2023-04-21 | 1,887 | 1,904 | 1,882 | 1,895 | 41,300 | 1,895 |
| 2023-04-20 | 1,881 | 1,891 | 1,878 | 1,888 | 27,300 | 1,888 |
| 2023-04-19 | 1,873 | 1,881 | 1,867 | 1,881 | 35,000 | 1,881 |
| 2023-04-18 | 1,872 | 1,887 | 1,870 | 1,885 | 44,400 | 1,885 |
| 2023-04-17 | 1,874 | 1,877 | 1,868 | 1,875 | 29,300 | 1,875 |
| 2023-04-14 | 1,862 | 1,874 | 1,859 | 1,871 | 34,400 | 1,871 |
| 2023-04-13 | 1,859 | 1,863 | 1,855 | 1,859 | 25,600 | 1,859 |
| 2023-04-12 | 1,850 | 1,866 | 1,850 | 1,860 | 42,100 | 1,860 |
| 2023-04-11 | 1,850 | 1,856 | 1,844 | 1,845 | 31,000 | 1,845 |
| 2023-04-10 | 1,849 | 1,854 | 1,841 | 1,848 | 37,500 | 1,848 |
| 2023-04-07 | 1,858 | 1,863 | 1,852 | 1,852 | 34,200 | 1,852 |
| 2023-04-06 | 1,848 | 1,858 | 1,844 | 1,855 | 38,300 | 1,855 |
| 2023-04-05 | 1,867 | 1,867 | 1,849 | 1,849 | 38,800 | 1,849 |
| 2023-04-04 | 1,867 | 1,876 | 1,866 | 1,875 | 64,900 | 1,875 |
| 2023-04-03 | 1,854 | 1,868 | 1,850 | 1,866 | 41,400 | 1,866 |
| 2023-03-31 | 1,860 | 1,862 | 1,848 | 1,854 | 48,700 | 1,854 |
| 2023-03-30 | 1,853 | 1,856 | 1,843 | 1,852 | 76,300 | 1,852 |
| 2023-03-29 | 1,872 | 1,890 | 1,868 | 1,887 | 158,400 | 1,887 |
| 2023-03-28 | 1,870 | 1,870 | 1,861 | 1,865 | 56,500 | 1,865 |
| 2023-03-27 | 1,869 | 1,875 | 1,864 | 1,866 | 72,200 | 1,866 |
| 2023-03-24 | 1,848 | 1,864 | 1,848 | 1,861 | 62,000 | 1,861 |
| 2023-03-23 | 1,840 | 1,855 | 1,838 | 1,854 | 55,300 | 1,854 |
| 2023-03-22 | 1,853 | 1,856 | 1,846 | 1,847 | 56,400 | 1,847 |
| 2023-03-20 | 1,853 | 1,856 | 1,838 | 1,838 | 81,100 | 1,838 |
| 2023-03-17 | 1,850 | 1,862 | 1,850 | 1,862 | 62,300 | 1,862 |
| 2023-03-16 | 1,847 | 1,853 | 1,838 | 1,853 | 61,500 | 1,853 |
| 2023-03-15 | 1,855 | 1,863 | 1,850 | 1,861 | 46,100 | 1,861 |
| 2023-03-14 | 1,854 | 1,859 | 1,832 | 1,844 | 108,100 | 1,844 |
| 2023-03-13 | 1,877 | 1,879 | 1,858 | 1,868 | 69,000 | 1,868 |
| 2023-03-10 | 1,882 | 1,889 | 1,877 | 1,886 | 68,500 | 1,886 |
| 2023-03-09 | 1,880 | 1,891 | 1,876 | 1,891 | 65,600 | 1,891 |
| 2023-03-08 | 1,870 | 1,879 | 1,870 | 1,873 | 47,500 | 1,873 |
| 2023-03-07 | 1,876 | 1,878 | 1,872 | 1,874 | 38,900 | 1,874 |
| 2023-03-06 | 1,870 | 1,876 | 1,868 | 1,872 | 34,500 | 1,872 |
| 2023-03-03 | 1,864 | 1,868 | 1,856 | 1,867 | 59,400 | 1,867 |
| 2023-03-02 | 1,859 | 1,859 | 1,852 | 1,853 | 34,500 | 1,853 |
| 2023-03-01 | 1,852 | 1,860 | 1,852 | 1,855 | 36,900 | 1,855 |
| 2023-02-28 | 1,865 | 1,869 | 1,848 | 1,851 | 65,400 | 1,851 |
| 2023-02-27 | 1,859 | 1,865 | 1,857 | 1,865 | 27,300 | 1,865 |
| 2023-02-24 | 1,854 | 1,858 | 1,847 | 1,858 | 66,700 | 1,858 |
| 2023-02-22 | 1,867 | 1,868 | 1,852 | 1,852 | 68,500 | 1,852 |
| 2023-02-21 | 1,869 | 1,874 | 1,866 | 1,867 | 35,900 | 1,867 |
| 2023-02-20 | 1,869 | 1,871 | 1,865 | 1,868 | 24,500 | 1,868 |
| 2023-02-17 | 1,865 | 1,868 | 1,862 | 1,864 | 23,600 | 1,864 |
| 2023-02-16 | 1,876 | 1,877 | 1,863 | 1,868 | 28,100 | 1,868 |
| 2023-02-15 | 1,880 | 1,881 | 1,867 | 1,867 | 18,700 | 1,867 |
| 2023-02-14 | 1,864 | 1,881 | 1,863 | 1,879 | 58,000 | 1,879 |
| 2023-02-13 | 1,857 | 1,864 | 1,853 | 1,864 | 37,300 | 1,864 |
| 2023-02-10 | 1,855 | 1,866 | 1,854 | 1,857 | 28,200 | 1,857 |
| 2023-02-09 | 1,850 | 1,863 | 1,849 | 1,857 | 21,800 | 1,857 |
| 2023-02-08 | 1,862 | 1,870 | 1,853 | 1,854 | 46,700 | 1,854 |
| 2023-02-07 | 1,865 | 1,866 | 1,852 | 1,859 | 43,500 | 1,859 |
| 2023-02-06 | 1,846 | 1,865 | 1,846 | 1,865 | 42,800 | 1,865 |
| 2023-02-03 | 1,852 | 1,853 | 1,837 | 1,839 | 141,800 | 1,839 |
| 2023-02-02 | 1,860 | 1,862 | 1,854 | 1,857 | 54,500 | 1,857 |
| 2023-02-01 | 1,886 | 1,886 | 1,857 | 1,857 | 112,500 | 1,857 |
| 2023-01-31 | 1,886 | 1,891 | 1,879 | 1,890 | 56,400 | 1,890 |
| 2023-01-30 | 1,884 | 1,894 | 1,875 | 1,885 | 48,500 | 1,885 |
| 2023-01-27 | 1,887 | 1,888 | 1,871 | 1,871 | 54,600 | 1,871 |
| 2023-01-26 | 1,893 | 1,894 | 1,886 | 1,887 | 23,900 | 1,887 |
| 2023-01-25 | 1,890 | 1,896 | 1,888 | 1,893 | 33,600 | 1,893 |
| 2023-01-24 | 1,896 | 1,899 | 1,888 | 1,895 | 43,800 | 1,895 |
| 2023-01-23 | 1,894 | 1,897 | 1,886 | 1,896 | 38,300 | 1,896 |
| 2023-01-20 | 1,885 | 1,899 | 1,885 | 1,895 | 16,100 | 1,895 |
| 2023-01-19 | 1,883 | 1,889 | 1,881 | 1,887 | 19,200 | 1,887 |
| 2023-01-18 | 1,886 | 1,895 | 1,882 | 1,887 | 23,400 | 1,887 |
| 2023-01-17 | 1,880 | 1,886 | 1,874 | 1,886 | 21,800 | 1,886 |
| 2023-01-16 | 1,856 | 1,879 | 1,855 | 1,874 | 26,300 | 1,874 |
| 2023-01-13 | 1,860 | 1,870 | 1,857 | 1,858 | 35,400 | 1,858 |
| 2023-01-12 | 1,862 | 1,867 | 1,860 | 1,864 | 17,900 | 1,864 |
| 2023-01-11 | 1,871 | 1,877 | 1,862 | 1,862 | 21,400 | 1,862 |
| 2023-01-10 | 1,883 | 1,889 | 1,862 | 1,862 | 39,400 | 1,862 |
| 2023-01-06 | 1,886 | 1,892 | 1,880 | 1,882 | 33,500 | 1,882 |
| 2023-01-05 | 1,894 | 1,894 | 1,882 | 1,886 | 27,200 | 1,886 |
| 2023-01-04 | 1,910 | 1,910 | 1,894 | 1,894 | 34,100 | 1,894 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
