3692 (株)FFRIセキュリティ 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 | 1,314 | 1,327 | 1,291 | 1,303 | 44,600 | 1,303 |
| 2023-12-28 | 1,211 | 1,316 | 1,207 | 1,316 | 100,300 | 1,316 |
| 2023-12-27 | 1,230 | 1,253 | 1,201 | 1,226 | 62,200 | 1,226 |
| 2023-12-26 | 1,216 | 1,271 | 1,216 | 1,241 | 44,200 | 1,241 |
| 2023-12-25 | 1,236 | 1,258 | 1,221 | 1,223 | 47,800 | 1,223 |
| 2023-12-22 | 1,269 | 1,279 | 1,241 | 1,241 | 39,800 | 1,241 |
| 2023-12-21 | 1,264 | 1,283 | 1,261 | 1,279 | 54,000 | 1,279 |
| 2023-12-20 | 1,305 | 1,342 | 1,277 | 1,293 | 100,100 | 1,293 |
| 2023-12-19 | 1,208 | 1,298 | 1,202 | 1,298 | 74,500 | 1,298 |
| 2023-12-18 | 1,206 | 1,218 | 1,182 | 1,207 | 38,500 | 1,207 |
| 2023-12-15 | 1,194 | 1,216 | 1,182 | 1,206 | 40,400 | 1,206 |
| 2023-12-14 | 1,219 | 1,245 | 1,194 | 1,194 | 56,200 | 1,194 |
| 2023-12-13 | 1,214 | 1,224 | 1,191 | 1,195 | 39,800 | 1,195 |
| 2023-12-12 | 1,240 | 1,242 | 1,196 | 1,204 | 56,200 | 1,204 |
| 2023-12-11 | 1,257 | 1,274 | 1,237 | 1,237 | 34,500 | 1,237 |
| 2023-12-08 | 1,225 | 1,259 | 1,225 | 1,236 | 61,500 | 1,236 |
| 2023-12-07 | 1,306 | 1,313 | 1,255 | 1,255 | 71,600 | 1,255 |
| 2023-12-06 | 1,310 | 1,338 | 1,310 | 1,322 | 71,900 | 1,322 |
| 2023-12-05 | 1,318 | 1,340 | 1,299 | 1,299 | 78,900 | 1,299 |
| 2023-12-04 | 1,330 | 1,359 | 1,325 | 1,332 | 61,300 | 1,332 |
| 2023-12-01 | 1,319 | 1,365 | 1,305 | 1,354 | 104,600 | 1,354 |
| 2023-11-30 | 1,365 | 1,378 | 1,299 | 1,319 | 131,000 | 1,319 |
| 2023-11-29 | 1,263 | 1,404 | 1,263 | 1,365 | 382,800 | 1,365 |
| 2023-11-28 | 1,307 | 1,330 | 1,267 | 1,272 | 91,000 | 1,272 |
| 2023-11-27 | 1,325 | 1,348 | 1,293 | 1,302 | 86,000 | 1,302 |
| 2023-11-24 | 1,343 | 1,365 | 1,327 | 1,331 | 63,700 | 1,331 |
| 2023-11-22 | 1,376 | 1,394 | 1,336 | 1,343 | 133,200 | 1,343 |
| 2023-11-21 | 1,392 | 1,415 | 1,350 | 1,401 | 122,300 | 1,401 |
| 2023-11-20 | 1,330 | 1,390 | 1,321 | 1,367 | 119,300 | 1,367 |
| 2023-11-17 | 1,311 | 1,346 | 1,296 | 1,345 | 155,100 | 1,345 |
| 2023-11-16 | 1,300 | 1,359 | 1,277 | 1,330 | 257,500 | 1,330 |
| 2023-11-15 | 1,243 | 1,345 | 1,241 | 1,341 | 499,600 | 1,341 |
| 2023-11-14 | 1,132 | 1,243 | 1,093 | 1,235 | 886,600 | 1,235 |
| 2023-11-13 | 1,059 | 1,059 | 1,016 | 1,021 | 51,400 | 1,021 |
| 2023-11-10 | 1,046 | 1,057 | 1,034 | 1,050 | 34,100 | 1,050 |
| 2023-11-09 | 1,053 | 1,060 | 1,035 | 1,046 | 24,100 | 1,046 |
| 2023-11-08 | 1,080 | 1,085 | 1,046 | 1,063 | 37,000 | 1,063 |
| 2023-11-07 | 1,060 | 1,086 | 1,057 | 1,071 | 26,200 | 1,071 |
| 2023-11-06 | 1,053 | 1,088 | 1,052 | 1,071 | 59,700 | 1,071 |
| 2023-11-02 | 1,023 | 1,044 | 1,023 | 1,041 | 33,800 | 1,041 |
| 2023-11-01 | 1,034 | 1,046 | 1,010 | 1,013 | 31,100 | 1,013 |
| 2023-10-31 | 1,010 | 1,047 | 996 | 1,034 | 46,000 | 1,034 |
| 2023-10-30 | 1,010 | 1,026 | 1,001 | 1,010 | 22,500 | 1,010 |
| 2023-10-27 | 1,007 | 1,019 | 995 | 1,018 | 31,800 | 1,018 |
| 2023-10-26 | 1,018 | 1,037 | 1,001 | 1,014 | 43,600 | 1,014 |
| 2023-10-25 | 1,065 | 1,075 | 1,036 | 1,036 | 49,400 | 1,036 |
| 2023-10-24 | 1,012 | 1,060 | 987 | 1,059 | 81,800 | 1,059 |
| 2023-10-23 | 1,021 | 1,038 | 999 | 1,001 | 59,800 | 1,001 |
| 2023-10-20 | 1,048 | 1,053 | 1,030 | 1,035 | 37,300 | 1,035 |
| 2023-10-19 | 1,043 | 1,072 | 1,040 | 1,050 | 42,000 | 1,050 |
| 2023-10-18 | 1,043 | 1,072 | 1,043 | 1,064 | 56,300 | 1,064 |
| 2023-10-17 | 1,016 | 1,043 | 1,016 | 1,043 | 46,500 | 1,043 |
| 2023-10-16 | 1,007 | 1,012 | 984 | 1,007 | 131,600 | 1,007 |
| 2023-10-13 | 1,057 | 1,060 | 1,011 | 1,026 | 194,400 | 1,026 |
| 2023-10-12 | 1,087 | 1,179 | 1,054 | 1,073 | 670,500 | 1,073 |
| 2023-10-11 | 1,102 | 1,112 | 1,046 | 1,057 | 223,900 | 1,057 |
| 2023-10-10 | 1,114 | 1,134 | 1,090 | 1,112 | 114,700 | 1,112 |
| 2023-10-06 | 1,129 | 1,142 | 1,074 | 1,114 | 122,300 | 1,114 |
| 2023-10-05 | 1,100 | 1,139 | 1,095 | 1,130 | 118,500 | 1,130 |
| 2023-10-04 | 1,092 | 1,157 | 1,083 | 1,100 | 187,800 | 1,100 |
| 2023-10-03 | 1,175 | 1,214 | 1,102 | 1,118 | 383,700 | 1,118 |
| 2023-10-02 | 1,330 | 1,360 | 1,172 | 1,187 | 1,692,800 | 1,187 |
| 2023-09-29 | 1,050 | 1,077 | 1,050 | 1,060 | 20,200 | 1,060 |
| 2023-09-28 | 1,067 | 1,073 | 1,042 | 1,050 | 36,100 | 1,050 |
| 2023-09-27 | 1,060 | 1,070 | 1,052 | 1,065 | 39,500 | 1,065 |
| 2023-09-26 | 1,123 | 1,123 | 1,069 | 1,071 | 53,900 | 1,071 |
| 2023-09-25 | 1,148 | 1,153 | 1,125 | 1,129 | 26,500 | 1,129 |
| 2023-09-22 | 1,110 | 1,157 | 1,108 | 1,145 | 31,400 | 1,145 |
| 2023-09-21 | 1,130 | 1,130 | 1,107 | 1,125 | 33,700 | 1,125 |
| 2023-09-20 | 1,131 | 1,140 | 1,120 | 1,134 | 23,500 | 1,134 |
| 2023-09-19 | 1,155 | 1,159 | 1,126 | 1,128 | 26,300 | 1,128 |
| 2023-09-15 | 1,166 | 1,171 | 1,139 | 1,155 | 28,600 | 1,155 |
| 2023-09-14 | 1,192 | 1,192 | 1,154 | 1,154 | 37,200 | 1,154 |
| 2023-09-13 | 1,212 | 1,212 | 1,187 | 1,196 | 36,500 | 1,196 |
| 2023-09-12 | 1,158 | 1,239 | 1,158 | 1,220 | 64,800 | 1,220 |
| 2023-09-11 | 1,151 | 1,179 | 1,147 | 1,158 | 40,800 | 1,158 |
| 2023-09-08 | 1,123 | 1,147 | 1,123 | 1,139 | 24,200 | 1,139 |
| 2023-09-07 | 1,168 | 1,168 | 1,131 | 1,145 | 35,000 | 1,145 |
| 2023-09-06 | 1,163 | 1,185 | 1,163 | 1,182 | 28,000 | 1,182 |
| 2023-09-05 | 1,153 | 1,178 | 1,150 | 1,163 | 20,000 | 1,163 |
| 2023-09-04 | 1,174 | 1,183 | 1,144 | 1,151 | 36,700 | 1,151 |
| 2023-09-01 | 1,183 | 1,184 | 1,167 | 1,173 | 14,800 | 1,173 |
| 2023-08-31 | 1,220 | 1,226 | 1,181 | 1,181 | 32,000 | 1,181 |
| 2023-08-30 | 1,218 | 1,231 | 1,201 | 1,211 | 39,700 | 1,211 |
| 2023-08-29 | 1,176 | 1,237 | 1,176 | 1,216 | 53,600 | 1,216 |
| 2023-08-28 | 1,166 | 1,181 | 1,160 | 1,167 | 27,300 | 1,167 |
| 2023-08-25 | 1,148 | 1,176 | 1,137 | 1,152 | 26,500 | 1,152 |
| 2023-08-24 | 1,194 | 1,210 | 1,170 | 1,170 | 28,900 | 1,170 |
| 2023-08-23 | 1,159 | 1,184 | 1,152 | 1,182 | 22,800 | 1,182 |
| 2023-08-22 | 1,170 | 1,191 | 1,159 | 1,160 | 30,600 | 1,160 |
| 2023-08-21 | 1,108 | 1,185 | 1,108 | 1,172 | 58,500 | 1,172 |
| 2023-08-18 | 1,126 | 1,135 | 1,107 | 1,118 | 22,400 | 1,118 |
| 2023-08-17 | 1,101 | 1,131 | 1,088 | 1,129 | 51,600 | 1,129 |
| 2023-08-16 | 1,120 | 1,126 | 1,100 | 1,101 | 34,400 | 1,101 |
| 2023-08-15 | 1,176 | 1,176 | 1,122 | 1,126 | 81,800 | 1,126 |
| 2023-08-14 | 1,198 | 1,205 | 1,151 | 1,161 | 107,400 | 1,161 |
| 2023-08-10 | 1,247 | 1,253 | 1,223 | 1,253 | 35,200 | 1,253 |
| 2023-08-09 | 1,264 | 1,276 | 1,230 | 1,267 | 38,500 | 1,267 |
| 2023-08-08 | 1,304 | 1,304 | 1,256 | 1,260 | 32,900 | 1,260 |
| 2023-08-07 | 1,302 | 1,302 | 1,264 | 1,299 | 24,400 | 1,299 |
| 2023-08-04 | 1,275 | 1,328 | 1,275 | 1,302 | 47,800 | 1,302 |
| 2023-08-03 | 1,262 | 1,290 | 1,255 | 1,272 | 44,400 | 1,272 |
| 2023-08-02 | 1,335 | 1,335 | 1,285 | 1,292 | 41,500 | 1,292 |
| 2023-08-01 | 1,347 | 1,348 | 1,313 | 1,329 | 29,200 | 1,329 |
| 2023-07-31 | 1,314 | 1,339 | 1,309 | 1,339 | 43,100 | 1,339 |
| 2023-07-28 | 1,310 | 1,316 | 1,281 | 1,291 | 67,900 | 1,291 |
| 2023-07-27 | 1,345 | 1,345 | 1,300 | 1,324 | 38,100 | 1,324 |
| 2023-07-26 | 1,355 | 1,355 | 1,321 | 1,321 | 23,500 | 1,321 |
| 2023-07-25 | 1,367 | 1,367 | 1,335 | 1,336 | 29,100 | 1,336 |
| 2023-07-24 | 1,382 | 1,389 | 1,349 | 1,359 | 34,500 | 1,359 |
| 2023-07-21 | 1,371 | 1,390 | 1,356 | 1,381 | 51,200 | 1,381 |
| 2023-07-20 | 1,371 | 1,405 | 1,356 | 1,375 | 39,200 | 1,375 |
| 2023-07-19 | 1,382 | 1,394 | 1,369 | 1,390 | 31,400 | 1,390 |
| 2023-07-18 | 1,390 | 1,414 | 1,381 | 1,389 | 45,600 | 1,389 |
| 2023-07-14 | 1,404 | 1,418 | 1,365 | 1,372 | 76,200 | 1,372 |
| 2023-07-13 | 1,338 | 1,405 | 1,331 | 1,403 | 74,900 | 1,403 |
| 2023-07-12 | 1,345 | 1,357 | 1,321 | 1,321 | 34,000 | 1,321 |
| 2023-07-11 | 1,366 | 1,387 | 1,338 | 1,343 | 51,200 | 1,343 |
| 2023-07-10 | 1,310 | 1,337 | 1,304 | 1,323 | 55,800 | 1,323 |
| 2023-07-07 | 1,333 | 1,372 | 1,332 | 1,335 | 75,400 | 1,335 |
| 2023-07-06 | 1,405 | 1,405 | 1,343 | 1,347 | 117,600 | 1,347 |
| 2023-07-05 | 1,421 | 1,431 | 1,398 | 1,422 | 58,000 | 1,422 |
| 2023-07-04 | 1,428 | 1,447 | 1,408 | 1,420 | 78,200 | 1,420 |
| 2023-07-03 | 1,441 | 1,484 | 1,439 | 1,441 | 84,800 | 1,441 |
| 2023-06-30 | 1,408 | 1,456 | 1,391 | 1,441 | 93,600 | 1,441 |
| 2023-06-29 | 1,414 | 1,459 | 1,406 | 1,431 | 113,600 | 1,431 |
| 2023-06-28 | 1,494 | 1,495 | 1,402 | 1,410 | 177,200 | 1,410 |
| 2023-06-27 | 1,478 | 1,533 | 1,448 | 1,460 | 172,200 | 1,460 |
| 2023-06-26 | 1,575 | 1,580 | 1,496 | 1,505 | 249,100 | 1,505 |
| 2023-06-23 | 1,599 | 1,617 | 1,541 | 1,561 | 252,200 | 1,561 |
| 2023-06-22 | 1,579 | 1,622 | 1,550 | 1,559 | 318,600 | 1,559 |
| 2023-06-21 | 1,577 | 1,645 | 1,570 | 1,614 | 248,000 | 1,614 |
| 2023-06-20 | 1,705 | 1,714 | 1,539 | 1,633 | 610,800 | 1,633 |
| 2023-06-19 | 1,582 | 1,733 | 1,557 | 1,680 | 678,700 | 1,680 |
| 2023-06-16 | 1,471 | 1,600 | 1,458 | 1,600 | 662,700 | 1,600 |
| 2023-06-15 | 1,422 | 1,566 | 1,401 | 1,495 | 1,217,600 | 1,495 |
| 2023-06-14 | 1,300 | 1,480 | 1,271 | 1,392 | 1,826,400 | 1,392 |
| 2023-06-13 | 1,190 | 1,220 | 1,160 | 1,190 | 126,200 | 1,190 |
| 2023-06-12 | 1,169 | 1,188 | 1,143 | 1,176 | 118,800 | 1,176 |
| 2023-06-09 | 1,095 | 1,152 | 1,087 | 1,141 | 123,100 | 1,141 |
| 2023-06-08 | 1,086 | 1,098 | 1,065 | 1,076 | 54,300 | 1,076 |
| 2023-06-07 | 1,106 | 1,109 | 1,071 | 1,095 | 56,000 | 1,095 |
| 2023-06-06 | 1,083 | 1,109 | 1,083 | 1,098 | 50,800 | 1,098 |
| 2023-06-05 | 1,081 | 1,093 | 1,059 | 1,093 | 67,600 | 1,093 |
| 2023-06-02 | 1,023 | 1,072 | 1,021 | 1,072 | 56,400 | 1,072 |
| 2023-06-01 | 1,010 | 1,040 | 1,010 | 1,033 | 34,900 | 1,033 |
| 2023-05-31 | 1,026 | 1,026 | 1,000 | 1,006 | 24,100 | 1,006 |
| 2023-05-30 | 1,000 | 1,020 | 995 | 1,020 | 47,700 | 1,020 |
| 2023-05-29 | 1,000 | 1,013 | 990 | 1,005 | 29,700 | 1,005 |
| 2023-05-26 | 1,029 | 1,029 | 988 | 988 | 55,300 | 988 |
| 2023-05-25 | 1,041 | 1,047 | 1,007 | 1,020 | 54,700 | 1,020 |
| 2023-05-24 | 1,010 | 1,035 | 1,002 | 1,035 | 33,400 | 1,035 |
| 2023-05-23 | 1,006 | 1,029 | 998 | 1,015 | 52,400 | 1,015 |
| 2023-05-22 | 1,008 | 1,008 | 991 | 999 | 44,200 | 999 |
| 2023-05-19 | 1,019 | 1,035 | 1,001 | 1,001 | 62,900 | 1,001 |
| 2023-05-18 | 1,023 | 1,026 | 997 | 1,002 | 54,500 | 1,002 |
| 2023-05-17 | 1,042 | 1,042 | 1,005 | 1,023 | 57,200 | 1,023 |
| 2023-05-16 | 1,050 | 1,065 | 1,020 | 1,048 | 174,500 | 1,048 |
| 2023-05-15 | 1,105 | 1,133 | 1,103 | 1,133 | 112,100 | 1,133 |
| 2023-05-12 | 1,125 | 1,126 | 1,093 | 1,105 | 41,100 | 1,105 |
| 2023-05-11 | 1,136 | 1,159 | 1,126 | 1,135 | 34,000 | 1,135 |
| 2023-05-10 | 1,144 | 1,153 | 1,115 | 1,115 | 37,400 | 1,115 |
| 2023-05-09 | 1,141 | 1,153 | 1,136 | 1,153 | 27,700 | 1,153 |
| 2023-05-08 | 1,140 | 1,159 | 1,128 | 1,149 | 28,300 | 1,149 |
| 2023-05-02 | 1,138 | 1,141 | 1,112 | 1,136 | 47,800 | 1,136 |
| 2023-05-01 | 1,125 | 1,155 | 1,125 | 1,155 | 24,700 | 1,155 |
| 2023-04-28 | 1,174 | 1,174 | 1,116 | 1,116 | 69,400 | 1,116 |
| 2023-04-27 | 1,167 | 1,189 | 1,150 | 1,150 | 69,000 | 1,150 |
| 2023-04-26 | 1,183 | 1,221 | 1,174 | 1,177 | 51,900 | 1,177 |
| 2023-04-25 | 1,174 | 1,209 | 1,170 | 1,203 | 37,000 | 1,203 |
| 2023-04-24 | 1,154 | 1,174 | 1,153 | 1,174 | 20,100 | 1,174 |
| 2023-04-21 | 1,172 | 1,191 | 1,158 | 1,164 | 35,100 | 1,164 |
| 2023-04-20 | 1,176 | 1,206 | 1,176 | 1,180 | 37,800 | 1,180 |
| 2023-04-19 | 1,169 | 1,209 | 1,155 | 1,205 | 72,700 | 1,205 |
| 2023-04-18 | 1,236 | 1,243 | 1,164 | 1,175 | 90,200 | 1,175 |
| 2023-04-17 | 1,178 | 1,226 | 1,178 | 1,226 | 115,700 | 1,226 |
| 2023-04-14 | 1,255 | 1,277 | 1,182 | 1,224 | 668,100 | 1,224 |
| 2023-04-13 | 1,121 | 1,121 | 1,121 | 1,121 | 21,200 | 1,121 |
| 2023-04-12 | 962 | 978 | 962 | 971 | 13,100 | 971 |
| 2023-04-11 | 969 | 991 | 969 | 970 | 11,000 | 970 |
| 2023-04-10 | 957 | 969 | 954 | 969 | 8,300 | 969 |
| 2023-04-07 | 944 | 949 | 937 | 943 | 8,800 | 943 |
| 2023-04-06 | 950 | 953 | 941 | 943 | 12,200 | 943 |
| 2023-04-05 | 961 | 963 | 950 | 953 | 11,500 | 953 |
| 2023-04-04 | 983 | 983 | 967 | 967 | 14,700 | 967 |
| 2023-04-03 | 991 | 997 | 984 | 989 | 6,300 | 989 |
| 2023-03-31 | 983 | 999 | 977 | 983 | 11,800 | 983 |
| 2023-03-30 | 997 | 999 | 972 | 987 | 9,000 | 987 |
| 2023-03-29 | 964 | 989 | 959 | 983 | 19,600 | 983 |
| 2023-03-28 | 982 | 982 | 955 | 955 | 8,700 | 955 |
| 2023-03-27 | 970 | 984 | 968 | 983 | 12,600 | 983 |
| 2023-03-24 | 966 | 983 | 955 | 970 | 24,200 | 970 |
| 2023-03-23 | 931 | 966 | 931 | 966 | 16,000 | 966 |
| 2023-03-22 | 946 | 960 | 937 | 937 | 13,700 | 937 |
| 2023-03-20 | 950 | 963 | 929 | 931 | 24,600 | 931 |
| 2023-03-17 | 941 | 970 | 926 | 958 | 20,900 | 958 |
| 2023-03-16 | 934 | 934 | 903 | 926 | 39,900 | 926 |
| 2023-03-15 | 975 | 975 | 947 | 947 | 20,700 | 947 |
| 2023-03-14 | 978 | 983 | 953 | 960 | 21,800 | 960 |
| 2023-03-13 | 996 | 1,000 | 981 | 990 | 34,400 | 990 |
| 2023-03-10 | 1,009 | 1,017 | 1,002 | 1,008 | 44,500 | 1,008 |
| 2023-03-09 | 1,015 | 1,016 | 998 | 1,008 | 30,500 | 1,008 |
| 2023-03-08 | 1,000 | 1,010 | 992 | 1,010 | 27,300 | 1,010 |
| 2023-03-07 | 978 | 1,000 | 978 | 1,000 | 17,200 | 1,000 |
| 2023-03-06 | 983 | 990 | 977 | 978 | 13,300 | 978 |
| 2023-03-03 | 970 | 986 | 968 | 969 | 25,700 | 969 |
| 2023-03-02 | 972 | 979 | 960 | 964 | 17,500 | 964 |
| 2023-03-01 | 959 | 967 | 950 | 965 | 8,700 | 965 |
| 2023-02-28 | 947 | 965 | 941 | 959 | 14,500 | 959 |
| 2023-02-27 | 950 | 953 | 941 | 951 | 12,500 | 951 |
| 2023-02-24 | 961 | 961 | 950 | 954 | 16,500 | 954 |
| 2023-02-22 | 959 | 959 | 945 | 951 | 23,400 | 951 |
| 2023-02-21 | 980 | 982 | 969 | 970 | 11,500 | 970 |
| 2023-02-20 | 975 | 991 | 971 | 986 | 19,400 | 986 |
| 2023-02-17 | 984 | 985 | 972 | 980 | 15,600 | 980 |
| 2023-02-16 | 978 | 994 | 977 | 980 | 19,400 | 980 |
| 2023-02-15 | 970 | 970 | 954 | 970 | 12,700 | 970 |
| 2023-02-14 | 965 | 977 | 957 | 957 | 37,300 | 957 |
| 2023-02-13 | 977 | 977 | 945 | 957 | 43,000 | 957 |
| 2023-02-10 | 1,014 | 1,014 | 985 | 985 | 29,200 | 985 |
| 2023-02-09 | 993 | 1,008 | 993 | 1,000 | 10,600 | 1,000 |
| 2023-02-08 | 999 | 1,000 | 990 | 993 | 9,200 | 993 |
| 2023-02-07 | 998 | 1,004 | 995 | 1,000 | 6,000 | 1,000 |
| 2023-02-06 | 990 | 1,005 | 986 | 1,004 | 17,400 | 1,004 |
| 2023-02-03 | 990 | 1,007 | 988 | 990 | 17,400 | 990 |
| 2023-02-02 | 1,028 | 1,030 | 992 | 992 | 31,400 | 992 |
| 2023-02-01 | 1,019 | 1,034 | 1,014 | 1,018 | 28,800 | 1,018 |
| 2023-01-31 | 1,011 | 1,016 | 990 | 1,009 | 26,800 | 1,009 |
| 2023-01-30 | 1,030 | 1,048 | 1,013 | 1,013 | 32,500 | 1,013 |
| 2023-01-27 | 1,039 | 1,070 | 1,035 | 1,040 | 66,400 | 1,040 |
| 2023-01-26 | 1,039 | 1,050 | 1,018 | 1,023 | 28,100 | 1,023 |
| 2023-01-25 | 1,020 | 1,055 | 1,016 | 1,039 | 78,300 | 1,039 |
| 2023-01-24 | 1,022 | 1,045 | 1,019 | 1,031 | 65,400 | 1,031 |
| 2023-01-23 | 1,000 | 1,060 | 990 | 1,037 | 219,800 | 1,037 |
| 2023-01-20 | 935 | 937 | 924 | 933 | 24,300 | 933 |
| 2023-01-19 | 939 | 946 | 933 | 940 | 18,000 | 940 |
| 2023-01-18 | 943 | 958 | 925 | 950 | 27,700 | 950 |
| 2023-01-17 | 972 | 984 | 940 | 943 | 47,600 | 943 |
| 2023-01-16 | 986 | 996 | 971 | 971 | 12,200 | 971 |
| 2023-01-13 | 991 | 995 | 981 | 992 | 16,100 | 992 |
| 2023-01-12 | 991 | 1,003 | 983 | 1,003 | 13,600 | 1,003 |
| 2023-01-11 | 989 | 1,005 | 986 | 989 | 18,300 | 989 |
| 2023-01-10 | 975 | 993 | 968 | 989 | 15,200 | 989 |
| 2023-01-06 | 967 | 970 | 954 | 960 | 24,700 | 960 |
| 2023-01-05 | 989 | 991 | 967 | 967 | 15,900 | 967 |
| 2023-01-04 | 1,007 | 1,007 | 973 | 981 | 20,500 | 981 |
分割・併合履歴 ： [2014-12-03]1株→4株
