3489 (株)フェイスネットワーク 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 | 1,448 | 1,470 | 1,444 | 1,461 | 53,500 | 1,461 |
| 2023-12-28 | 1,458 | 1,474 | 1,444 | 1,453 | 37,100 | 1,453 |
| 2023-12-27 | 1,441 | 1,458 | 1,434 | 1,458 | 49,000 | 1,458 |
| 2023-12-26 | 1,419 | 1,470 | 1,419 | 1,451 | 65,700 | 1,451 |
| 2023-12-25 | 1,440 | 1,460 | 1,412 | 1,415 | 108,200 | 1,415 |
| 2023-12-22 | 1,365 | 1,390 | 1,365 | 1,385 | 42,500 | 1,385 |
| 2023-12-21 | 1,367 | 1,367 | 1,355 | 1,365 | 21,600 | 1,365 |
| 2023-12-20 | 1,363 | 1,374 | 1,356 | 1,369 | 36,200 | 1,369 |
| 2023-12-19 | 1,340 | 1,378 | 1,340 | 1,371 | 32,400 | 1,371 |
| 2023-12-18 | 1,327 | 1,349 | 1,317 | 1,340 | 25,100 | 1,340 |
| 2023-12-15 | 1,315 | 1,335 | 1,307 | 1,329 | 24,600 | 1,329 |
| 2023-12-14 | 1,349 | 1,349 | 1,316 | 1,319 | 32,700 | 1,319 |
| 2023-12-13 | 1,341 | 1,362 | 1,333 | 1,348 | 45,600 | 1,348 |
| 2023-12-12 | 1,350 | 1,365 | 1,334 | 1,342 | 35,600 | 1,342 |
| 2023-12-11 | 1,316 | 1,340 | 1,316 | 1,340 | 24,200 | 1,340 |
| 2023-12-08 | 1,328 | 1,329 | 1,294 | 1,302 | 62,100 | 1,302 |
| 2023-12-07 | 1,351 | 1,351 | 1,337 | 1,340 | 27,200 | 1,340 |
| 2023-12-06 | 1,331 | 1,368 | 1,331 | 1,368 | 30,600 | 1,368 |
| 2023-12-05 | 1,390 | 1,395 | 1,330 | 1,330 | 110,700 | 1,330 |
| 2023-12-04 | 1,390 | 1,414 | 1,375 | 1,398 | 38,700 | 1,398 |
| 2023-12-01 | 1,390 | 1,395 | 1,375 | 1,375 | 17,300 | 1,375 |
| 2023-11-30 | 1,371 | 1,390 | 1,347 | 1,390 | 36,600 | 1,390 |
| 2023-11-29 | 1,368 | 1,378 | 1,360 | 1,361 | 18,700 | 1,361 |
| 2023-11-28 | 1,372 | 1,402 | 1,368 | 1,368 | 28,500 | 1,368 |
| 2023-11-27 | 1,400 | 1,401 | 1,363 | 1,370 | 64,500 | 1,370 |
| 2023-11-24 | 1,354 | 1,427 | 1,354 | 1,409 | 94,700 | 1,409 |
| 2023-11-22 | 1,325 | 1,348 | 1,325 | 1,343 | 28,800 | 1,343 |
| 2023-11-21 | 1,360 | 1,360 | 1,326 | 1,326 | 48,100 | 1,326 |
| 2023-11-20 | 1,367 | 1,382 | 1,357 | 1,366 | 34,200 | 1,366 |
| 2023-11-17 | 1,353 | 1,372 | 1,348 | 1,362 | 32,900 | 1,362 |
| 2023-11-16 | 1,350 | 1,381 | 1,324 | 1,340 | 48,800 | 1,340 |
| 2023-11-15 | 1,311 | 1,371 | 1,275 | 1,352 | 136,400 | 1,352 |
| 2023-11-14 | 1,299 | 1,315 | 1,284 | 1,291 | 66,300 | 1,291 |
| 2023-11-13 | 1,300 | 1,312 | 1,270 | 1,281 | 102,200 | 1,281 |
| 2023-11-10 | 1,297 | 1,316 | 1,295 | 1,314 | 27,900 | 1,314 |
| 2023-11-09 | 1,296 | 1,326 | 1,285 | 1,315 | 41,600 | 1,315 |
| 2023-11-08 | 1,336 | 1,341 | 1,294 | 1,294 | 50,700 | 1,294 |
| 2023-11-07 | 1,336 | 1,348 | 1,322 | 1,324 | 30,000 | 1,324 |
| 2023-11-06 | 1,326 | 1,339 | 1,320 | 1,336 | 37,900 | 1,336 |
| 2023-11-02 | 1,320 | 1,329 | 1,295 | 1,316 | 37,700 | 1,316 |
| 2023-11-01 | 1,318 | 1,322 | 1,293 | 1,313 | 30,800 | 1,313 |
| 2023-10-31 | 1,277 | 1,302 | 1,258 | 1,295 | 46,600 | 1,295 |
| 2023-10-30 | 1,300 | 1,304 | 1,270 | 1,270 | 92,900 | 1,270 |
| 2023-10-27 | 1,286 | 1,311 | 1,286 | 1,306 | 26,200 | 1,306 |
| 2023-10-26 | 1,303 | 1,319 | 1,280 | 1,285 | 51,700 | 1,285 |
| 2023-10-25 | 1,336 | 1,349 | 1,300 | 1,307 | 78,600 | 1,307 |
| 2023-10-24 | 1,329 | 1,345 | 1,271 | 1,318 | 73,600 | 1,318 |
| 2023-10-23 | 1,348 | 1,363 | 1,309 | 1,322 | 48,100 | 1,322 |
| 2023-10-20 | 1,335 | 1,351 | 1,321 | 1,350 | 22,800 | 1,350 |
| 2023-10-19 | 1,360 | 1,367 | 1,341 | 1,347 | 23,800 | 1,347 |
| 2023-10-18 | 1,338 | 1,364 | 1,335 | 1,362 | 19,000 | 1,362 |
| 2023-10-17 | 1,325 | 1,347 | 1,321 | 1,342 | 34,000 | 1,342 |
| 2023-10-16 | 1,309 | 1,335 | 1,294 | 1,310 | 62,300 | 1,310 |
| 2023-10-13 | 1,376 | 1,384 | 1,329 | 1,331 | 58,100 | 1,331 |
| 2023-10-12 | 1,391 | 1,398 | 1,365 | 1,376 | 30,700 | 1,376 |
| 2023-10-11 | 1,417 | 1,417 | 1,356 | 1,376 | 59,300 | 1,376 |
| 2023-10-10 | 1,456 | 1,469 | 1,383 | 1,403 | 98,400 | 1,403 |
| 2023-10-06 | 1,416 | 1,449 | 1,416 | 1,435 | 26,100 | 1,435 |
| 2023-10-05 | 1,388 | 1,432 | 1,388 | 1,429 | 44,900 | 1,429 |
| 2023-10-04 | 1,379 | 1,449 | 1,372 | 1,388 | 93,400 | 1,388 |
| 2023-10-03 | 1,444 | 1,450 | 1,402 | 1,409 | 56,400 | 1,409 |
| 2023-10-02 | 1,465 | 1,501 | 1,457 | 1,457 | 29,700 | 1,457 |
| 2023-09-29 | 1,493 | 1,517 | 1,452 | 1,464 | 46,700 | 1,464 |
| 2023-09-28 | 1,500 | 1,523 | 1,491 | 1,493 | 32,000 | 1,493 |
| 2023-09-27 | 1,487 | 1,513 | 1,472 | 1,513 | 43,300 | 1,513 |
| 2023-09-26 | 1,550 | 1,560 | 1,490 | 1,509 | 60,800 | 1,509 |
| 2023-09-25 | 1,507 | 1,544 | 1,488 | 1,543 | 71,800 | 1,543 |
| 2023-09-22 | 1,426 | 1,522 | 1,419 | 1,507 | 119,700 | 1,507 |
| 2023-09-21 | 1,441 | 1,459 | 1,434 | 1,435 | 24,200 | 1,435 |
| 2023-09-20 | 1,473 | 1,473 | 1,441 | 1,444 | 31,300 | 1,444 |
| 2023-09-19 | 1,437 | 1,467 | 1,427 | 1,467 | 62,100 | 1,467 |
| 2023-09-15 | 1,428 | 1,449 | 1,426 | 1,437 | 37,300 | 1,437 |
| 2023-09-14 | 1,398 | 1,433 | 1,398 | 1,425 | 38,300 | 1,425 |
| 2023-09-13 | 1,410 | 1,420 | 1,394 | 1,404 | 27,300 | 1,404 |
| 2023-09-12 | 1,405 | 1,423 | 1,391 | 1,414 | 34,900 | 1,414 |
| 2023-09-11 | 1,442 | 1,454 | 1,405 | 1,418 | 52,300 | 1,418 |
| 2023-09-08 | 1,459 | 1,476 | 1,442 | 1,449 | 49,600 | 1,449 |
| 2023-09-07 | 1,453 | 1,466 | 1,432 | 1,454 | 48,700 | 1,454 |
| 2023-09-06 | 1,468 | 1,475 | 1,453 | 1,464 | 42,600 | 1,464 |
| 2023-09-05 | 1,430 | 1,459 | 1,426 | 1,459 | 38,900 | 1,459 |
| 2023-09-04 | 1,425 | 1,448 | 1,415 | 1,440 | 34,900 | 1,440 |
| 2023-09-01 | 1,403 | 1,419 | 1,387 | 1,419 | 34,600 | 1,419 |
| 2023-08-31 | 1,369 | 1,419 | 1,369 | 1,411 | 48,100 | 1,411 |
| 2023-08-30 | 1,366 | 1,377 | 1,354 | 1,364 | 36,500 | 1,364 |
| 2023-08-29 | 1,357 | 1,368 | 1,350 | 1,362 | 20,600 | 1,362 |
| 2023-08-28 | 1,346 | 1,353 | 1,334 | 1,353 | 24,200 | 1,353 |
| 2023-08-25 | 1,312 | 1,330 | 1,310 | 1,330 | 28,700 | 1,330 |
| 2023-08-24 | 1,342 | 1,342 | 1,312 | 1,328 | 34,400 | 1,328 |
| 2023-08-23 | 1,320 | 1,341 | 1,320 | 1,334 | 26,500 | 1,334 |
| 2023-08-22 | 1,315 | 1,337 | 1,304 | 1,320 | 37,900 | 1,320 |
| 2023-08-21 | 1,283 | 1,326 | 1,283 | 1,309 | 28,100 | 1,309 |
| 2023-08-18 | 1,273 | 1,307 | 1,270 | 1,295 | 48,600 | 1,295 |
| 2023-08-17 | 1,299 | 1,304 | 1,256 | 1,297 | 106,800 | 1,297 |
| 2023-08-16 | 1,327 | 1,338 | 1,303 | 1,304 | 120,900 | 1,304 |
| 2023-08-15 | 1,303 | 1,360 | 1,279 | 1,357 | 281,300 | 1,357 |
| 2023-08-14 | 1,436 | 1,460 | 1,404 | 1,429 | 127,800 | 1,429 |
| 2023-08-10 | 1,419 | 1,425 | 1,389 | 1,419 | 58,200 | 1,419 |
| 2023-08-09 | 1,449 | 1,449 | 1,421 | 1,422 | 31,400 | 1,422 |
| 2023-08-08 | 1,473 | 1,473 | 1,434 | 1,444 | 35,600 | 1,444 |
| 2023-08-07 | 1,440 | 1,456 | 1,420 | 1,454 | 26,100 | 1,454 |
| 2023-08-04 | 1,420 | 1,471 | 1,420 | 1,448 | 33,900 | 1,448 |
| 2023-08-03 | 1,449 | 1,456 | 1,423 | 1,423 | 48,900 | 1,423 |
| 2023-08-02 | 1,496 | 1,501 | 1,462 | 1,467 | 60,100 | 1,467 |
| 2023-08-01 | 1,553 | 1,562 | 1,497 | 1,501 | 61,500 | 1,501 |
| 2023-07-31 | 1,503 | 1,560 | 1,491 | 1,560 | 104,400 | 1,560 |
| 2023-07-28 | 1,500 | 1,511 | 1,452 | 1,488 | 153,500 | 1,488 |
| 2023-07-27 | 1,480 | 1,530 | 1,468 | 1,530 | 44,800 | 1,530 |
| 2023-07-26 | 1,470 | 1,500 | 1,441 | 1,499 | 48,000 | 1,499 |
| 2023-07-25 | 1,460 | 1,474 | 1,445 | 1,462 | 39,300 | 1,462 |
| 2023-07-24 | 1,449 | 1,467 | 1,434 | 1,445 | 40,200 | 1,445 |
| 2023-07-21 | 1,452 | 1,452 | 1,429 | 1,440 | 37,600 | 1,440 |
| 2023-07-20 | 1,474 | 1,474 | 1,445 | 1,453 | 48,300 | 1,453 |
| 2023-07-19 | 1,434 | 1,478 | 1,434 | 1,468 | 49,200 | 1,468 |
| 2023-07-18 | 1,430 | 1,436 | 1,417 | 1,419 | 29,800 | 1,419 |
| 2023-07-14 | 1,440 | 1,452 | 1,406 | 1,416 | 47,800 | 1,416 |
| 2023-07-13 | 1,429 | 1,450 | 1,422 | 1,441 | 40,900 | 1,441 |
| 2023-07-12 | 1,482 | 1,489 | 1,441 | 1,441 | 69,700 | 1,441 |
| 2023-07-11 | 1,530 | 1,546 | 1,483 | 1,483 | 61,500 | 1,483 |
| 2023-07-10 | 1,482 | 1,522 | 1,482 | 1,515 | 54,500 | 1,515 |
| 2023-07-07 | 1,491 | 1,534 | 1,485 | 1,508 | 69,600 | 1,508 |
| 2023-07-06 | 1,523 | 1,569 | 1,517 | 1,531 | 84,900 | 1,531 |
| 2023-07-05 | 1,542 | 1,568 | 1,513 | 1,563 | 113,100 | 1,563 |
| 2023-07-04 | 1,467 | 1,553 | 1,467 | 1,549 | 131,500 | 1,549 |
| 2023-07-03 | 1,410 | 1,492 | 1,402 | 1,488 | 160,500 | 1,488 |
| 2023-06-30 | 1,399 | 1,427 | 1,392 | 1,393 | 378,300 | 1,393 |
| 2023-06-29 | 1,436 | 1,472 | 1,411 | 1,418 | 229,800 | 1,418 |
| 2023-06-28 | 1,387 | 1,448 | 1,386 | 1,436 | 283,000 | 1,436 |
| 2023-06-27 | 1,478 | 1,487 | 1,327 | 1,336 | 469,600 | 1,336 |
| 2023-06-26 | 1,605 | 1,625 | 1,553 | 1,568 | 95,000 | 1,568 |
| 2023-06-23 | 1,628 | 1,656 | 1,591 | 1,622 | 146,000 | 1,622 |
| 2023-06-22 | 1,582 | 1,639 | 1,582 | 1,622 | 141,700 | 1,622 |
| 2023-06-21 | 1,574 | 1,590 | 1,552 | 1,582 | 75,000 | 1,582 |
| 2023-06-20 | 1,573 | 1,594 | 1,539 | 1,585 | 105,900 | 1,585 |
| 2023-06-19 | 1,525 | 1,600 | 1,525 | 1,573 | 253,200 | 1,573 |
| 2023-06-16 | 1,418 | 1,478 | 1,407 | 1,478 | 116,400 | 1,478 |
| 2023-06-15 | 1,384 | 1,415 | 1,373 | 1,405 | 60,900 | 1,405 |
| 2023-06-14 | 1,400 | 1,419 | 1,372 | 1,379 | 56,300 | 1,379 |
| 2023-06-13 | 1,384 | 1,419 | 1,360 | 1,397 | 99,200 | 1,397 |
| 2023-06-12 | 1,346 | 1,385 | 1,337 | 1,354 | 83,600 | 1,354 |
| 2023-06-09 | 1,301 | 1,346 | 1,301 | 1,336 | 77,800 | 1,336 |
| 2023-06-08 | 1,298 | 1,328 | 1,288 | 1,300 | 74,300 | 1,300 |
| 2023-06-07 | 1,350 | 1,361 | 1,304 | 1,310 | 161,900 | 1,310 |
| 2023-06-06 | 1,328 | 1,371 | 1,328 | 1,366 | 86,500 | 1,366 |
| 2023-06-05 | 1,318 | 1,353 | 1,292 | 1,341 | 138,800 | 1,341 |
| 2023-06-02 | 1,323 | 1,323 | 1,272 | 1,300 | 100,100 | 1,300 |
| 2023-06-01 | 1,269 | 1,344 | 1,263 | 1,303 | 185,400 | 1,303 |
| 2023-05-31 | 1,248 | 1,294 | 1,244 | 1,248 | 93,400 | 1,248 |
| 2023-05-30 | 1,235 | 1,269 | 1,235 | 1,263 | 52,500 | 1,263 |
| 2023-05-29 | 1,285 | 1,285 | 1,230 | 1,234 | 124,800 | 1,234 |
| 2023-05-26 | 1,250 | 1,300 | 1,250 | 1,281 | 225,900 | 1,281 |
| 2023-05-25 | 1,267 | 1,283 | 1,247 | 1,253 | 138,600 | 1,253 |
| 2023-05-24 | 1,248 | 1,276 | 1,241 | 1,256 | 170,000 | 1,256 |
| 2023-05-23 | 1,256 | 1,256 | 1,205 | 1,248 | 208,200 | 1,248 |
| 2023-05-22 | 1,209 | 1,269 | 1,209 | 1,256 | 192,200 | 1,256 |
| 2023-05-19 | 1,200 | 1,271 | 1,190 | 1,236 | 435,900 | 1,236 |
| 2023-05-18 | 1,290 | 1,301 | 1,164 | 1,208 | 2,089,000 | 1,208 |
| 2023-05-17 | 1,112 | 1,112 | 1,112 | 1,112 | 43,800 | 1,112 |
| 2023-05-16 | 962 | 962 | 962 | 962 | 30,900 | 962 |
| 2023-05-15 | 818 | 825 | 806 | 812 | 69,600 | 812 |
| 2023-05-12 | 810 | 810 | 793 | 804 | 28,700 | 804 |
| 2023-05-11 | 812 | 813 | 805 | 808 | 32,900 | 808 |
| 2023-05-10 | 825 | 826 | 811 | 811 | 19,500 | 811 |
| 2023-05-09 | 824 | 828 | 815 | 822 | 26,700 | 822 |
| 2023-05-08 | 811 | 827 | 811 | 823 | 29,100 | 823 |
| 2023-05-02 | 825 | 825 | 811 | 815 | 34,600 | 815 |
| 2023-05-01 | 833 | 834 | 824 | 825 | 18,000 | 825 |
| 2023-04-28 | 829 | 835 | 825 | 832 | 14,000 | 832 |
| 2023-04-27 | 828 | 835 | 826 | 828 | 47,900 | 828 |
| 2023-04-26 | 831 | 835 | 826 | 827 | 12,300 | 827 |
| 2023-04-25 | 829 | 838 | 829 | 832 | 18,300 | 832 |
| 2023-04-24 | 825 | 831 | 824 | 824 | 7,500 | 824 |
| 2023-04-21 | 830 | 837 | 824 | 825 | 13,800 | 825 |
| 2023-04-20 | 830 | 839 | 821 | 832 | 18,000 | 832 |
| 2023-04-19 | 840 | 842 | 828 | 829 | 25,600 | 829 |
| 2023-04-18 | 837 | 853 | 834 | 846 | 27,100 | 846 |
| 2023-04-17 | 859 | 859 | 833 | 837 | 30,900 | 837 |
| 2023-04-14 | 863 | 863 | 853 | 855 | 15,300 | 855 |
| 2023-04-13 | 874 | 874 | 861 | 862 | 15,300 | 862 |
| 2023-04-12 | 879 | 879 | 869 | 874 | 10,100 | 874 |
| 2023-04-11 | 873 | 882 | 870 | 877 | 19,000 | 877 |
| 2023-04-10 | 855 | 874 | 855 | 873 | 17,900 | 873 |
| 2023-04-07 | 855 | 870 | 851 | 855 | 25,100 | 855 |
| 2023-04-06 | 866 | 876 | 843 | 855 | 36,300 | 855 |
| 2023-04-05 | 866 | 868 | 840 | 868 | 49,700 | 868 |
| 2023-04-04 | 905 | 914 | 863 | 879 | 47,400 | 879 |
| 2023-04-03 | 893 | 915 | 887 | 912 | 50,800 | 912 |
| 2023-03-31 | 884 | 898 | 870 | 894 | 54,900 | 894 |
| 2023-03-30 | 850 | 891 | 835 | 889 | 70,800 | 889 |
| 2023-03-29 | 1,750 | 1,796 | 1,749 | 1,796 | 45,100 | 898 |
| 2023-03-28 | 1,827 | 1,827 | 1,760 | 1,765 | 29,300 | 882.50 |
| 2023-03-27 | 1,840 | 1,847 | 1,804 | 1,831 | 37,700 | 915.50 |
| 2023-03-24 | 1,809 | 1,853 | 1,809 | 1,838 | 20,400 | 919 |
| 2023-03-23 | 1,821 | 1,821 | 1,775 | 1,803 | 42,700 | 901.50 |
| 2023-03-22 | 1,864 | 1,864 | 1,790 | 1,834 | 40,800 | 917 |
| 2023-03-20 | 1,770 | 1,864 | 1,762 | 1,828 | 81,000 | 914 |
| 2023-03-17 | 1,710 | 1,759 | 1,710 | 1,756 | 20,000 | 878 |
| 2023-03-16 | 1,668 | 1,694 | 1,630 | 1,694 | 25,700 | 847 |
| 2023-03-15 | 1,751 | 1,753 | 1,702 | 1,708 | 33,300 | 854 |
| 2023-03-14 | 1,759 | 1,759 | 1,705 | 1,714 | 25,100 | 857 |
| 2023-03-13 | 1,781 | 1,794 | 1,747 | 1,792 | 29,400 | 896 |
| 2023-03-10 | 1,790 | 1,845 | 1,780 | 1,804 | 28,100 | 902 |
| 2023-03-09 | 1,758 | 1,825 | 1,751 | 1,794 | 47,100 | 897 |
| 2023-03-08 | 1,749 | 1,761 | 1,748 | 1,757 | 9,100 | 878.50 |
| 2023-03-07 | 1,742 | 1,765 | 1,739 | 1,748 | 21,900 | 874 |
| 2023-03-06 | 1,749 | 1,753 | 1,737 | 1,739 | 15,000 | 869.50 |
| 2023-03-03 | 1,757 | 1,762 | 1,746 | 1,750 | 11,100 | 875 |
| 2023-03-02 | 1,743 | 1,767 | 1,740 | 1,749 | 14,700 | 874.50 |
| 2023-03-01 | 1,740 | 1,757 | 1,733 | 1,743 | 13,700 | 871.50 |
| 2023-02-28 | 1,780 | 1,780 | 1,737 | 1,739 | 23,300 | 869.50 |
| 2023-02-27 | 1,710 | 1,780 | 1,710 | 1,745 | 52,400 | 872.50 |
| 2023-02-24 | 1,686 | 1,686 | 1,663 | 1,679 | 23,500 | 839.50 |
| 2023-02-22 | 1,680 | 1,685 | 1,660 | 1,660 | 19,400 | 830 |
| 2023-02-21 | 1,709 | 1,710 | 1,673 | 1,695 | 14,900 | 847.50 |
| 2023-02-20 | 1,688 | 1,717 | 1,686 | 1,706 | 24,100 | 853 |
| 2023-02-17 | 1,682 | 1,692 | 1,650 | 1,681 | 38,600 | 840.50 |
| 2023-02-16 | 1,649 | 1,688 | 1,637 | 1,688 | 28,200 | 844 |
| 2023-02-15 | 1,628 | 1,649 | 1,617 | 1,649 | 15,800 | 824.50 |
| 2023-02-14 | 1,630 | 1,630 | 1,617 | 1,630 | 16,300 | 815 |
| 2023-02-13 | 1,630 | 1,631 | 1,603 | 1,626 | 17,200 | 813 |
| 2023-02-10 | 1,625 | 1,648 | 1,604 | 1,630 | 21,400 | 815 |
| 2023-02-09 | 1,631 | 1,654 | 1,606 | 1,624 | 22,100 | 812 |
| 2023-02-08 | 1,605 | 1,642 | 1,600 | 1,637 | 19,400 | 818.50 |
| 2023-02-07 | 1,581 | 1,635 | 1,580 | 1,616 | 30,500 | 808 |
| 2023-02-06 | 1,556 | 1,591 | 1,551 | 1,584 | 39,200 | 792 |
| 2023-02-03 | 1,601 | 1,601 | 1,551 | 1,556 | 56,100 | 778 |
| 2023-02-02 | 1,669 | 1,674 | 1,601 | 1,601 | 196,800 | 800.50 |
| 2023-02-01 | 1,681 | 1,681 | 1,681 | 1,681 | 28,300 | 840.50 |
| 2023-01-31 | 1,355 | 1,381 | 1,355 | 1,381 | 2,200 | 690.50 |
| 2023-01-30 | 1,373 | 1,393 | 1,352 | 1,355 | 18,000 | 677.50 |
| 2023-01-27 | 1,372 | 1,376 | 1,370 | 1,373 | 2,800 | 686.50 |
| 2023-01-26 | 1,389 | 1,392 | 1,380 | 1,382 | 2,200 | 691 |
| 2023-01-25 | 1,380 | 1,390 | 1,380 | 1,390 | 2,600 | 695 |
| 2023-01-24 | 1,390 | 1,391 | 1,362 | 1,373 | 4,500 | 686.50 |
| 2023-01-23 | 1,381 | 1,384 | 1,374 | 1,381 | 2,300 | 690.50 |
| 2023-01-20 | 1,389 | 1,390 | 1,371 | 1,371 | 4,100 | 685.50 |
| 2023-01-19 | 1,371 | 1,391 | 1,371 | 1,389 | 4,500 | 694.50 |
| 2023-01-18 | 1,361 | 1,377 | 1,361 | 1,371 | 3,300 | 685.50 |
| 2023-01-17 | 1,357 | 1,367 | 1,357 | 1,367 | 2,100 | 683.50 |
| 2023-01-16 | 1,358 | 1,359 | 1,351 | 1,359 | 2,200 | 679.50 |
| 2023-01-13 | 1,373 | 1,382 | 1,354 | 1,354 | 5,700 | 677 |
| 2023-01-12 | 1,381 | 1,383 | 1,377 | 1,377 | 4,100 | 688.50 |
| 2023-01-11 | 1,379 | 1,386 | 1,379 | 1,386 | 1,300 | 693 |
| 2023-01-10 | 1,378 | 1,386 | 1,378 | 1,380 | 2,700 | 690 |
| 2023-01-06 | 1,377 | 1,385 | 1,377 | 1,378 | 4,400 | 689 |
| 2023-01-05 | 1,382 | 1,384 | 1,377 | 1,377 | 3,000 | 688.50 |
| 2023-01-04 | 1,367 | 1,384 | 1,367 | 1,382 | 4,000 | 691 |
分割・併合履歴 ： [2023-03-30]1株→2株
