3687 (株)フィックスターズ 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 | 1,287 | 1,299 | 1,280 | 1,291 | 114,400 | 1,291 |
| 2023-12-28 | 1,280 | 1,296 | 1,258 | 1,294 | 103,600 | 1,294 |
| 2023-12-27 | 1,257 | 1,289 | 1,250 | 1,282 | 170,900 | 1,282 |
| 2023-12-26 | 1,254 | 1,274 | 1,247 | 1,250 | 245,800 | 1,250 |
| 2023-12-25 | 1,285 | 1,293 | 1,235 | 1,241 | 224,800 | 1,241 |
| 2023-12-22 | 1,302 | 1,319 | 1,289 | 1,297 | 152,300 | 1,297 |
| 2023-12-21 | 1,290 | 1,313 | 1,281 | 1,287 | 171,400 | 1,287 |
| 2023-12-20 | 1,322 | 1,332 | 1,301 | 1,301 | 310,200 | 1,301 |
| 2023-12-19 | 1,240 | 1,307 | 1,237 | 1,307 | 359,700 | 1,307 |
| 2023-12-18 | 1,212 | 1,251 | 1,206 | 1,236 | 176,300 | 1,236 |
| 2023-12-15 | 1,230 | 1,260 | 1,225 | 1,229 | 247,100 | 1,229 |
| 2023-12-14 | 1,226 | 1,260 | 1,219 | 1,235 | 247,200 | 1,235 |
| 2023-12-13 | 1,206 | 1,227 | 1,194 | 1,206 | 210,700 | 1,206 |
| 2023-12-12 | 1,259 | 1,264 | 1,206 | 1,221 | 201,700 | 1,221 |
| 2023-12-11 | 1,244 | 1,282 | 1,239 | 1,246 | 185,000 | 1,246 |
| 2023-12-08 | 1,219 | 1,253 | 1,215 | 1,232 | 265,600 | 1,232 |
| 2023-12-07 | 1,255 | 1,255 | 1,231 | 1,231 | 235,900 | 1,231 |
| 2023-12-06 | 1,251 | 1,284 | 1,251 | 1,276 | 203,800 | 1,276 |
| 2023-12-05 | 1,300 | 1,301 | 1,251 | 1,252 | 288,000 | 1,252 |
| 2023-12-04 | 1,308 | 1,333 | 1,291 | 1,306 | 443,000 | 1,306 |
| 2023-12-01 | 1,330 | 1,357 | 1,304 | 1,306 | 447,700 | 1,306 |
| 2023-11-30 | 1,390 | 1,390 | 1,335 | 1,356 | 835,400 | 1,356 |
| 2023-11-29 | 1,278 | 1,355 | 1,278 | 1,351 | 739,300 | 1,351 |
| 2023-11-28 | 1,290 | 1,324 | 1,268 | 1,277 | 539,300 | 1,277 |
| 2023-11-27 | 1,303 | 1,316 | 1,271 | 1,295 | 818,400 | 1,295 |
| 2023-11-24 | 1,215 | 1,243 | 1,214 | 1,243 | 197,900 | 1,243 |
| 2023-11-22 | 1,198 | 1,210 | 1,193 | 1,203 | 133,300 | 1,203 |
| 2023-11-21 | 1,206 | 1,227 | 1,185 | 1,208 | 167,100 | 1,208 |
| 2023-11-20 | 1,183 | 1,223 | 1,180 | 1,206 | 180,300 | 1,206 |
| 2023-11-17 | 1,180 | 1,198 | 1,157 | 1,185 | 158,500 | 1,185 |
| 2023-11-16 | 1,190 | 1,190 | 1,159 | 1,180 | 164,100 | 1,180 |
| 2023-11-15 | 1,184 | 1,204 | 1,177 | 1,189 | 222,200 | 1,189 |
| 2023-11-14 | 1,172 | 1,175 | 1,133 | 1,162 | 183,600 | 1,162 |
| 2023-11-13 | 1,160 | 1,185 | 1,146 | 1,146 | 183,300 | 1,146 |
| 2023-11-10 | 1,135 | 1,185 | 1,116 | 1,153 | 517,700 | 1,153 |
| 2023-11-09 | 1,065 | 1,091 | 1,065 | 1,085 | 172,900 | 1,085 |
| 2023-11-08 | 1,075 | 1,076 | 1,050 | 1,066 | 225,100 | 1,066 |
| 2023-11-07 | 1,065 | 1,077 | 1,059 | 1,075 | 156,100 | 1,075 |
| 2023-11-06 | 1,021 | 1,080 | 1,018 | 1,080 | 314,500 | 1,080 |
| 2023-11-02 | 978 | 1,005 | 968 | 1,005 | 199,300 | 1,005 |
| 2023-11-01 | 988 | 993 | 971 | 971 | 124,600 | 971 |
| 2023-10-31 | 961 | 988 | 949 | 979 | 117,400 | 979 |
| 2023-10-30 | 973 | 987 | 964 | 968 | 114,500 | 968 |
| 2023-10-27 | 980 | 996 | 971 | 986 | 119,800 | 986 |
| 2023-10-26 | 1,003 | 1,012 | 976 | 977 | 176,900 | 977 |
| 2023-10-25 | 1,028 | 1,034 | 1,015 | 1,017 | 124,300 | 1,017 |
| 2023-10-24 | 987 | 1,014 | 952 | 1,008 | 169,900 | 1,008 |
| 2023-10-23 | 1,005 | 1,007 | 981 | 982 | 185,600 | 982 |
| 2023-10-20 | 999 | 1,008 | 983 | 1,000 | 133,200 | 1,000 |
| 2023-10-19 | 1,000 | 1,017 | 998 | 1,005 | 133,100 | 1,005 |
| 2023-10-18 | 1,023 | 1,027 | 1,000 | 1,026 | 207,300 | 1,026 |
| 2023-10-17 | 1,014 | 1,033 | 1,002 | 1,024 | 183,800 | 1,024 |
| 2023-10-16 | 1,026 | 1,026 | 998 | 999 | 253,200 | 999 |
| 2023-10-13 | 1,080 | 1,080 | 1,036 | 1,041 | 223,400 | 1,041 |
| 2023-10-12 | 1,063 | 1,091 | 1,057 | 1,088 | 131,500 | 1,088 |
| 2023-10-11 | 1,090 | 1,099 | 1,072 | 1,073 | 111,300 | 1,073 |
| 2023-10-10 | 1,099 | 1,099 | 1,086 | 1,087 | 125,200 | 1,087 |
| 2023-10-06 | 1,091 | 1,091 | 1,054 | 1,079 | 198,200 | 1,079 |
| 2023-10-05 | 1,069 | 1,084 | 1,058 | 1,077 | 370,000 | 1,077 |
| 2023-10-04 | 1,068 | 1,093 | 1,055 | 1,064 | 367,200 | 1,064 |
| 2023-10-03 | 1,120 | 1,132 | 1,107 | 1,108 | 272,800 | 1,108 |
| 2023-10-02 | 1,175 | 1,182 | 1,123 | 1,123 | 179,200 | 1,123 |
| 2023-09-29 | 1,168 | 1,186 | 1,163 | 1,171 | 105,200 | 1,171 |
| 2023-09-28 | 1,188 | 1,188 | 1,153 | 1,161 | 139,700 | 1,161 |
| 2023-09-27 | 1,155 | 1,184 | 1,152 | 1,184 | 134,300 | 1,184 |
| 2023-09-26 | 1,191 | 1,191 | 1,163 | 1,163 | 111,900 | 1,163 |
| 2023-09-25 | 1,170 | 1,189 | 1,170 | 1,186 | 135,200 | 1,186 |
| 2023-09-22 | 1,151 | 1,196 | 1,143 | 1,176 | 175,600 | 1,176 |
| 2023-09-21 | 1,193 | 1,198 | 1,164 | 1,167 | 227,200 | 1,167 |
| 2023-09-20 | 1,199 | 1,218 | 1,196 | 1,198 | 110,300 | 1,198 |
| 2023-09-19 | 1,202 | 1,210 | 1,185 | 1,200 | 129,300 | 1,200 |
| 2023-09-15 | 1,190 | 1,224 | 1,188 | 1,218 | 254,300 | 1,218 |
| 2023-09-14 | 1,216 | 1,218 | 1,181 | 1,187 | 295,900 | 1,187 |
| 2023-09-13 | 1,205 | 1,232 | 1,195 | 1,223 | 135,100 | 1,223 |
| 2023-09-12 | 1,204 | 1,238 | 1,204 | 1,217 | 97,500 | 1,217 |
| 2023-09-11 | 1,227 | 1,241 | 1,195 | 1,203 | 167,100 | 1,203 |
| 2023-09-08 | 1,226 | 1,244 | 1,217 | 1,224 | 209,100 | 1,224 |
| 2023-09-07 | 1,243 | 1,247 | 1,228 | 1,228 | 193,700 | 1,228 |
| 2023-09-06 | 1,256 | 1,257 | 1,232 | 1,243 | 217,500 | 1,243 |
| 2023-09-05 | 1,238 | 1,256 | 1,230 | 1,256 | 162,200 | 1,256 |
| 2023-09-04 | 1,230 | 1,247 | 1,226 | 1,230 | 154,600 | 1,230 |
| 2023-09-01 | 1,239 | 1,242 | 1,217 | 1,231 | 236,300 | 1,231 |
| 2023-08-31 | 1,235 | 1,247 | 1,229 | 1,239 | 256,200 | 1,239 |
| 2023-08-30 | 1,270 | 1,271 | 1,248 | 1,249 | 145,900 | 1,249 |
| 2023-08-29 | 1,230 | 1,267 | 1,220 | 1,263 | 188,900 | 1,263 |
| 2023-08-28 | 1,261 | 1,261 | 1,223 | 1,230 | 193,600 | 1,230 |
| 2023-08-25 | 1,196 | 1,244 | 1,177 | 1,231 | 281,300 | 1,231 |
| 2023-08-24 | 1,220 | 1,239 | 1,211 | 1,220 | 354,800 | 1,220 |
| 2023-08-23 | 1,175 | 1,194 | 1,164 | 1,194 | 139,900 | 1,194 |
| 2023-08-22 | 1,218 | 1,218 | 1,182 | 1,186 | 126,200 | 1,186 |
| 2023-08-21 | 1,156 | 1,197 | 1,156 | 1,189 | 179,700 | 1,189 |
| 2023-08-18 | 1,159 | 1,166 | 1,141 | 1,163 | 211,300 | 1,163 |
| 2023-08-17 | 1,179 | 1,179 | 1,147 | 1,174 | 291,500 | 1,174 |
| 2023-08-16 | 1,199 | 1,203 | 1,183 | 1,188 | 212,000 | 1,188 |
| 2023-08-15 | 1,193 | 1,219 | 1,181 | 1,216 | 201,100 | 1,216 |
| 2023-08-14 | 1,244 | 1,244 | 1,176 | 1,194 | 597,300 | 1,194 |
| 2023-08-10 | 1,263 | 1,273 | 1,243 | 1,271 | 253,100 | 1,271 |
| 2023-08-09 | 1,258 | 1,286 | 1,249 | 1,286 | 208,600 | 1,286 |
| 2023-08-08 | 1,308 | 1,308 | 1,253 | 1,256 | 345,000 | 1,256 |
| 2023-08-07 | 1,305 | 1,318 | 1,288 | 1,318 | 167,900 | 1,318 |
| 2023-08-04 | 1,330 | 1,331 | 1,305 | 1,314 | 203,200 | 1,314 |
| 2023-08-03 | 1,344 | 1,361 | 1,333 | 1,339 | 255,200 | 1,339 |
| 2023-08-02 | 1,373 | 1,384 | 1,357 | 1,371 | 180,000 | 1,371 |
| 2023-08-01 | 1,388 | 1,408 | 1,375 | 1,375 | 210,000 | 1,375 |
| 2023-07-31 | 1,409 | 1,409 | 1,371 | 1,388 | 319,300 | 1,388 |
| 2023-07-28 | 1,385 | 1,414 | 1,367 | 1,399 | 323,900 | 1,399 |
| 2023-07-27 | 1,400 | 1,409 | 1,393 | 1,409 | 128,600 | 1,409 |
| 2023-07-26 | 1,421 | 1,423 | 1,401 | 1,413 | 184,800 | 1,413 |
| 2023-07-25 | 1,423 | 1,427 | 1,409 | 1,424 | 120,200 | 1,424 |
| 2023-07-24 | 1,425 | 1,442 | 1,413 | 1,422 | 125,400 | 1,422 |
| 2023-07-21 | 1,435 | 1,435 | 1,403 | 1,415 | 304,900 | 1,415 |
| 2023-07-20 | 1,438 | 1,471 | 1,427 | 1,461 | 278,700 | 1,461 |
| 2023-07-19 | 1,468 | 1,475 | 1,440 | 1,444 | 274,700 | 1,444 |
| 2023-07-18 | 1,442 | 1,445 | 1,416 | 1,427 | 207,000 | 1,427 |
| 2023-07-14 | 1,437 | 1,450 | 1,419 | 1,432 | 199,600 | 1,432 |
| 2023-07-13 | 1,399 | 1,440 | 1,380 | 1,432 | 240,200 | 1,432 |
| 2023-07-12 | 1,422 | 1,423 | 1,377 | 1,380 | 230,600 | 1,380 |
| 2023-07-11 | 1,438 | 1,441 | 1,406 | 1,414 | 193,600 | 1,414 |
| 2023-07-10 | 1,418 | 1,420 | 1,395 | 1,404 | 190,300 | 1,404 |
| 2023-07-07 | 1,388 | 1,436 | 1,381 | 1,421 | 224,400 | 1,421 |
| 2023-07-06 | 1,416 | 1,434 | 1,398 | 1,408 | 236,600 | 1,408 |
| 2023-07-05 | 1,456 | 1,469 | 1,437 | 1,446 | 199,300 | 1,446 |
| 2023-07-04 | 1,475 | 1,491 | 1,448 | 1,477 | 280,100 | 1,477 |
| 2023-07-03 | 1,498 | 1,512 | 1,482 | 1,494 | 346,600 | 1,494 |
| 2023-06-30 | 1,495 | 1,530 | 1,461 | 1,502 | 787,800 | 1,502 |
| 2023-06-29 | 1,406 | 1,455 | 1,394 | 1,435 | 376,700 | 1,435 |
| 2023-06-28 | 1,410 | 1,416 | 1,370 | 1,398 | 420,300 | 1,398 |
| 2023-06-27 | 1,402 | 1,402 | 1,346 | 1,367 | 434,400 | 1,367 |
| 2023-06-26 | 1,444 | 1,446 | 1,390 | 1,403 | 518,500 | 1,403 |
| 2023-06-23 | 1,578 | 1,585 | 1,448 | 1,458 | 596,900 | 1,458 |
| 2023-06-22 | 1,566 | 1,596 | 1,522 | 1,534 | 457,100 | 1,534 |
| 2023-06-21 | 1,639 | 1,639 | 1,587 | 1,601 | 543,600 | 1,601 |
| 2023-06-20 | 1,677 | 1,690 | 1,597 | 1,651 | 923,600 | 1,651 |
| 2023-06-19 | 1,650 | 1,684 | 1,578 | 1,676 | 1,790,300 | 1,676 |
| 2023-06-16 | 1,401 | 1,606 | 1,401 | 1,601 | 2,726,200 | 1,601 |
| 2023-06-15 | 1,327 | 1,344 | 1,301 | 1,331 | 320,000 | 1,331 |
| 2023-06-14 | 1,360 | 1,362 | 1,317 | 1,321 | 417,000 | 1,321 |
| 2023-06-13 | 1,385 | 1,392 | 1,354 | 1,360 | 304,400 | 1,360 |
| 2023-06-12 | 1,365 | 1,380 | 1,332 | 1,367 | 348,100 | 1,367 |
| 2023-06-09 | 1,389 | 1,389 | 1,333 | 1,340 | 327,500 | 1,340 |
| 2023-06-08 | 1,430 | 1,430 | 1,347 | 1,359 | 475,600 | 1,359 |
| 2023-06-07 | 1,450 | 1,488 | 1,423 | 1,430 | 561,200 | 1,430 |
| 2023-06-06 | 1,415 | 1,448 | 1,406 | 1,441 | 511,500 | 1,441 |
| 2023-06-05 | 1,409 | 1,448 | 1,387 | 1,413 | 955,100 | 1,413 |
| 2023-06-02 | 1,324 | 1,351 | 1,314 | 1,344 | 196,100 | 1,344 |
| 2023-06-01 | 1,334 | 1,340 | 1,311 | 1,317 | 239,400 | 1,317 |
| 2023-05-31 | 1,360 | 1,371 | 1,334 | 1,342 | 215,300 | 1,342 |
| 2023-05-30 | 1,375 | 1,382 | 1,332 | 1,371 | 283,200 | 1,371 |
| 2023-05-29 | 1,385 | 1,401 | 1,365 | 1,390 | 283,200 | 1,390 |
| 2023-05-26 | 1,360 | 1,393 | 1,342 | 1,355 | 295,600 | 1,355 |
| 2023-05-25 | 1,340 | 1,367 | 1,329 | 1,346 | 292,700 | 1,346 |
| 2023-05-24 | 1,354 | 1,360 | 1,322 | 1,333 | 317,100 | 1,333 |
| 2023-05-23 | 1,407 | 1,461 | 1,378 | 1,384 | 615,900 | 1,384 |
| 2023-05-22 | 1,363 | 1,380 | 1,336 | 1,377 | 319,400 | 1,377 |
| 2023-05-19 | 1,354 | 1,392 | 1,321 | 1,368 | 391,000 | 1,368 |
| 2023-05-18 | 1,330 | 1,368 | 1,307 | 1,324 | 407,900 | 1,324 |
| 2023-05-17 | 1,263 | 1,309 | 1,224 | 1,300 | 353,100 | 1,300 |
| 2023-05-16 | 1,299 | 1,300 | 1,236 | 1,246 | 344,900 | 1,246 |
| 2023-05-15 | 1,300 | 1,334 | 1,250 | 1,296 | 585,300 | 1,296 |
| 2023-05-12 | 1,424 | 1,424 | 1,392 | 1,407 | 193,200 | 1,407 |
| 2023-05-11 | 1,427 | 1,459 | 1,415 | 1,440 | 148,400 | 1,440 |
| 2023-05-10 | 1,416 | 1,418 | 1,394 | 1,406 | 125,000 | 1,406 |
| 2023-05-09 | 1,429 | 1,465 | 1,425 | 1,430 | 183,100 | 1,430 |
| 2023-05-08 | 1,391 | 1,426 | 1,391 | 1,409 | 184,600 | 1,409 |
| 2023-05-02 | 1,368 | 1,383 | 1,355 | 1,381 | 88,500 | 1,381 |
| 2023-05-01 | 1,410 | 1,416 | 1,372 | 1,377 | 91,900 | 1,377 |
| 2023-04-28 | 1,413 | 1,413 | 1,376 | 1,391 | 113,000 | 1,391 |
| 2023-04-27 | 1,400 | 1,403 | 1,378 | 1,385 | 148,500 | 1,385 |
| 2023-04-26 | 1,415 | 1,416 | 1,385 | 1,398 | 154,000 | 1,398 |
| 2023-04-25 | 1,418 | 1,475 | 1,410 | 1,445 | 242,400 | 1,445 |
| 2023-04-24 | 1,420 | 1,424 | 1,392 | 1,405 | 99,100 | 1,405 |
| 2023-04-21 | 1,426 | 1,436 | 1,392 | 1,408 | 176,100 | 1,408 |
| 2023-04-20 | 1,445 | 1,455 | 1,431 | 1,431 | 114,500 | 1,431 |
| 2023-04-19 | 1,480 | 1,480 | 1,452 | 1,455 | 98,300 | 1,455 |
| 2023-04-18 | 1,460 | 1,504 | 1,460 | 1,489 | 114,500 | 1,489 |
| 2023-04-17 | 1,500 | 1,500 | 1,463 | 1,466 | 117,300 | 1,466 |
| 2023-04-14 | 1,514 | 1,524 | 1,486 | 1,490 | 168,500 | 1,490 |
| 2023-04-13 | 1,452 | 1,484 | 1,442 | 1,484 | 97,400 | 1,484 |
| 2023-04-12 | 1,482 | 1,482 | 1,447 | 1,462 | 105,400 | 1,462 |
| 2023-04-11 | 1,505 | 1,533 | 1,485 | 1,492 | 153,800 | 1,492 |
| 2023-04-10 | 1,480 | 1,511 | 1,463 | 1,497 | 169,900 | 1,497 |
| 2023-04-07 | 1,487 | 1,494 | 1,429 | 1,453 | 165,400 | 1,453 |
| 2023-04-06 | 1,450 | 1,477 | 1,410 | 1,472 | 140,100 | 1,472 |
| 2023-04-05 | 1,502 | 1,527 | 1,474 | 1,474 | 182,100 | 1,474 |
| 2023-04-04 | 1,537 | 1,537 | 1,500 | 1,511 | 236,500 | 1,511 |
| 2023-04-03 | 1,523 | 1,594 | 1,520 | 1,548 | 593,000 | 1,548 |
| 2023-03-31 | 1,475 | 1,510 | 1,451 | 1,475 | 370,500 | 1,475 |
| 2023-03-30 | 1,484 | 1,486 | 1,421 | 1,436 | 183,100 | 1,436 |
| 2023-03-29 | 1,411 | 1,467 | 1,398 | 1,467 | 215,000 | 1,467 |
| 2023-03-28 | 1,456 | 1,456 | 1,405 | 1,408 | 104,300 | 1,408 |
| 2023-03-27 | 1,455 | 1,462 | 1,427 | 1,437 | 117,900 | 1,437 |
| 2023-03-24 | 1,434 | 1,454 | 1,415 | 1,446 | 129,000 | 1,446 |
| 2023-03-23 | 1,380 | 1,437 | 1,370 | 1,435 | 149,700 | 1,435 |
| 2023-03-22 | 1,398 | 1,420 | 1,384 | 1,395 | 165,300 | 1,395 |
| 2023-03-20 | 1,464 | 1,464 | 1,341 | 1,341 | 350,800 | 1,341 |
| 2023-03-17 | 1,380 | 1,476 | 1,378 | 1,473 | 324,000 | 1,473 |
| 2023-03-16 | 1,320 | 1,362 | 1,317 | 1,353 | 113,800 | 1,353 |
| 2023-03-15 | 1,412 | 1,412 | 1,347 | 1,359 | 148,200 | 1,359 |
| 2023-03-14 | 1,404 | 1,407 | 1,363 | 1,377 | 171,900 | 1,377 |
| 2023-03-13 | 1,425 | 1,441 | 1,392 | 1,434 | 181,900 | 1,434 |
| 2023-03-10 | 1,426 | 1,473 | 1,414 | 1,459 | 214,800 | 1,459 |
| 2023-03-09 | 1,470 | 1,476 | 1,437 | 1,440 | 124,300 | 1,440 |
| 2023-03-08 | 1,441 | 1,470 | 1,437 | 1,457 | 130,000 | 1,457 |
| 2023-03-07 | 1,470 | 1,481 | 1,453 | 1,455 | 148,800 | 1,455 |
| 2023-03-06 | 1,462 | 1,503 | 1,456 | 1,463 | 225,100 | 1,463 |
| 2023-03-03 | 1,468 | 1,485 | 1,439 | 1,452 | 286,400 | 1,452 |
| 2023-03-02 | 1,476 | 1,492 | 1,435 | 1,468 | 376,300 | 1,468 |
| 2023-03-01 | 1,396 | 1,480 | 1,390 | 1,475 | 544,600 | 1,475 |
| 2023-02-28 | 1,330 | 1,412 | 1,329 | 1,392 | 235,700 | 1,392 |
| 2023-02-27 | 1,328 | 1,328 | 1,302 | 1,306 | 108,600 | 1,306 |
| 2023-02-24 | 1,340 | 1,358 | 1,325 | 1,349 | 87,300 | 1,349 |
| 2023-02-22 | 1,325 | 1,329 | 1,299 | 1,322 | 129,500 | 1,322 |
| 2023-02-21 | 1,390 | 1,394 | 1,342 | 1,348 | 120,500 | 1,348 |
| 2023-02-20 | 1,385 | 1,408 | 1,365 | 1,392 | 177,400 | 1,392 |
| 2023-02-17 | 1,380 | 1,401 | 1,371 | 1,378 | 167,100 | 1,378 |
| 2023-02-16 | 1,421 | 1,440 | 1,388 | 1,399 | 276,400 | 1,399 |
| 2023-02-15 | 1,387 | 1,414 | 1,378 | 1,407 | 220,100 | 1,407 |
| 2023-02-14 | 1,350 | 1,400 | 1,337 | 1,384 | 281,600 | 1,384 |
| 2023-02-13 | 1,415 | 1,415 | 1,330 | 1,361 | 469,300 | 1,361 |
| 2023-02-10 | 1,410 | 1,414 | 1,380 | 1,385 | 248,300 | 1,385 |
| 2023-02-09 | 1,377 | 1,413 | 1,365 | 1,402 | 192,300 | 1,402 |
| 2023-02-08 | 1,369 | 1,406 | 1,358 | 1,395 | 253,200 | 1,395 |
| 2023-02-07 | 1,349 | 1,388 | 1,332 | 1,366 | 187,700 | 1,366 |
| 2023-02-06 | 1,348 | 1,352 | 1,320 | 1,343 | 162,600 | 1,343 |
| 2023-02-03 | 1,360 | 1,367 | 1,332 | 1,354 | 201,800 | 1,354 |
| 2023-02-02 | 1,355 | 1,375 | 1,333 | 1,351 | 369,700 | 1,351 |
| 2023-02-01 | 1,307 | 1,353 | 1,303 | 1,325 | 283,900 | 1,325 |
| 2023-01-31 | 1,298 | 1,325 | 1,269 | 1,301 | 289,600 | 1,301 |
| 2023-01-30 | 1,256 | 1,311 | 1,256 | 1,289 | 271,600 | 1,289 |
| 2023-01-27 | 1,236 | 1,272 | 1,225 | 1,253 | 193,700 | 1,253 |
| 2023-01-26 | 1,245 | 1,286 | 1,222 | 1,232 | 398,800 | 1,232 |
| 2023-01-25 | 1,202 | 1,220 | 1,195 | 1,218 | 126,100 | 1,218 |
| 2023-01-24 | 1,200 | 1,204 | 1,177 | 1,197 | 139,100 | 1,197 |
| 2023-01-23 | 1,182 | 1,183 | 1,170 | 1,183 | 82,800 | 1,183 |
| 2023-01-20 | 1,154 | 1,163 | 1,143 | 1,159 | 57,300 | 1,159 |
| 2023-01-19 | 1,164 | 1,171 | 1,147 | 1,158 | 98,600 | 1,158 |
| 2023-01-18 | 1,155 | 1,185 | 1,152 | 1,181 | 112,000 | 1,181 |
| 2023-01-17 | 1,148 | 1,162 | 1,135 | 1,137 | 123,900 | 1,137 |
| 2023-01-16 | 1,160 | 1,173 | 1,142 | 1,144 | 138,600 | 1,144 |
| 2023-01-13 | 1,183 | 1,186 | 1,153 | 1,167 | 111,700 | 1,167 |
| 2023-01-12 | 1,223 | 1,227 | 1,183 | 1,183 | 99,100 | 1,183 |
| 2023-01-11 | 1,182 | 1,211 | 1,180 | 1,203 | 140,900 | 1,203 |
| 2023-01-10 | 1,181 | 1,192 | 1,168 | 1,173 | 99,500 | 1,173 |
| 2023-01-06 | 1,147 | 1,171 | 1,137 | 1,168 | 137,900 | 1,168 |
| 2023-01-05 | 1,185 | 1,193 | 1,154 | 1,159 | 155,000 | 1,159 |
| 2023-01-04 | 1,250 | 1,250 | 1,183 | 1,183 | 219,900 | 1,183 |
分割・併合履歴 ： [2018-03-28]1株→5株 [2014-07-29]1株→5株
