3843 フリービット(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 | 1,388 | 1,461 | 1,375 | 1,457 | 595,500 | 1,457 |
| 2023-12-28 | 1,317 | 1,331 | 1,292 | 1,330 | 137,900 | 1,330 |
| 2023-12-27 | 1,347 | 1,348 | 1,309 | 1,320 | 149,600 | 1,320 |
| 2023-12-26 | 1,355 | 1,367 | 1,325 | 1,341 | 179,800 | 1,341 |
| 2023-12-25 | 1,400 | 1,415 | 1,358 | 1,359 | 135,100 | 1,359 |
| 2023-12-22 | 1,366 | 1,419 | 1,355 | 1,384 | 177,400 | 1,384 |
| 2023-12-21 | 1,370 | 1,373 | 1,345 | 1,360 | 163,300 | 1,360 |
| 2023-12-20 | 1,377 | 1,409 | 1,364 | 1,394 | 256,900 | 1,394 |
| 2023-12-19 | 1,343 | 1,370 | 1,332 | 1,364 | 107,900 | 1,364 |
| 2023-12-18 | 1,345 | 1,355 | 1,322 | 1,344 | 169,100 | 1,344 |
| 2023-12-15 | 1,261 | 1,345 | 1,261 | 1,345 | 279,100 | 1,345 |
| 2023-12-14 | 1,323 | 1,333 | 1,263 | 1,263 | 277,500 | 1,263 |
| 2023-12-13 | 1,271 | 1,314 | 1,264 | 1,300 | 426,700 | 1,300 |
| 2023-12-12 | 1,330 | 1,368 | 1,275 | 1,279 | 1,092,800 | 1,279 |
| 2023-12-11 | 1,333 | 1,421 | 1,305 | 1,333 | 3,088,900 | 1,333 |
| 2023-12-08 | 1,146 | 1,146 | 1,106 | 1,123 | 338,000 | 1,123 |
| 2023-12-07 | 1,167 | 1,181 | 1,160 | 1,161 | 114,000 | 1,161 |
| 2023-12-06 | 1,158 | 1,174 | 1,156 | 1,168 | 87,400 | 1,168 |
| 2023-12-05 | 1,199 | 1,199 | 1,157 | 1,158 | 156,300 | 1,158 |
| 2023-12-04 | 1,181 | 1,205 | 1,174 | 1,193 | 90,900 | 1,193 |
| 2023-12-01 | 1,196 | 1,199 | 1,170 | 1,172 | 97,600 | 1,172 |
| 2023-11-30 | 1,168 | 1,189 | 1,165 | 1,189 | 80,100 | 1,189 |
| 2023-11-29 | 1,151 | 1,174 | 1,151 | 1,165 | 51,400 | 1,165 |
| 2023-11-28 | 1,144 | 1,158 | 1,144 | 1,154 | 80,200 | 1,154 |
| 2023-11-27 | 1,172 | 1,184 | 1,147 | 1,154 | 73,600 | 1,154 |
| 2023-11-24 | 1,168 | 1,170 | 1,144 | 1,154 | 64,400 | 1,154 |
| 2023-11-22 | 1,151 | 1,163 | 1,145 | 1,157 | 63,000 | 1,157 |
| 2023-11-21 | 1,140 | 1,172 | 1,132 | 1,166 | 109,500 | 1,166 |
| 2023-11-20 | 1,107 | 1,158 | 1,107 | 1,139 | 133,100 | 1,139 |
| 2023-11-17 | 1,075 | 1,100 | 1,075 | 1,100 | 62,800 | 1,100 |
| 2023-11-16 | 1,078 | 1,082 | 1,054 | 1,075 | 66,300 | 1,075 |
| 2023-11-15 | 1,055 | 1,087 | 1,055 | 1,080 | 68,200 | 1,080 |
| 2023-11-14 | 1,062 | 1,066 | 1,044 | 1,048 | 47,700 | 1,048 |
| 2023-11-13 | 1,078 | 1,078 | 1,053 | 1,056 | 42,100 | 1,056 |
| 2023-11-10 | 1,056 | 1,069 | 1,052 | 1,064 | 49,900 | 1,064 |
| 2023-11-09 | 1,055 | 1,077 | 1,042 | 1,077 | 59,000 | 1,077 |
| 2023-11-08 | 1,089 | 1,093 | 1,056 | 1,061 | 63,900 | 1,061 |
| 2023-11-07 | 1,090 | 1,098 | 1,074 | 1,081 | 63,800 | 1,081 |
| 2023-11-06 | 1,081 | 1,095 | 1,057 | 1,091 | 86,700 | 1,091 |
| 2023-11-02 | 1,049 | 1,062 | 1,040 | 1,059 | 55,900 | 1,059 |
| 2023-11-01 | 1,048 | 1,048 | 1,023 | 1,039 | 72,200 | 1,039 |
| 2023-10-31 | 1,007 | 1,038 | 992 | 1,031 | 133,900 | 1,031 |
| 2023-10-30 | 1,010 | 1,011 | 990 | 1,002 | 88,000 | 1,002 |
| 2023-10-27 | 998 | 1,020 | 993 | 1,017 | 89,800 | 1,017 |
| 2023-10-26 | 1,009 | 1,014 | 998 | 1,001 | 117,800 | 1,001 |
| 2023-10-25 | 1,055 | 1,055 | 1,036 | 1,043 | 42,400 | 1,043 |
| 2023-10-24 | 1,028 | 1,055 | 992 | 1,049 | 93,400 | 1,049 |
| 2023-10-23 | 1,027 | 1,040 | 1,022 | 1,029 | 83,700 | 1,029 |
| 2023-10-20 | 1,045 | 1,050 | 1,027 | 1,041 | 79,100 | 1,041 |
| 2023-10-19 | 1,067 | 1,086 | 1,052 | 1,065 | 79,400 | 1,065 |
| 2023-10-18 | 1,050 | 1,075 | 1,039 | 1,070 | 60,000 | 1,070 |
| 2023-10-17 | 1,053 | 1,060 | 1,045 | 1,054 | 79,500 | 1,054 |
| 2023-10-16 | 1,058 | 1,064 | 1,036 | 1,043 | 100,900 | 1,043 |
| 2023-10-13 | 1,061 | 1,081 | 1,041 | 1,068 | 110,100 | 1,068 |
| 2023-10-12 | 1,066 | 1,076 | 1,046 | 1,073 | 65,700 | 1,073 |
| 2023-10-11 | 1,100 | 1,115 | 1,073 | 1,073 | 124,900 | 1,073 |
| 2023-10-10 | 1,070 | 1,098 | 1,069 | 1,096 | 72,700 | 1,096 |
| 2023-10-06 | 1,062 | 1,080 | 1,057 | 1,065 | 111,400 | 1,065 |
| 2023-10-05 | 1,073 | 1,088 | 1,058 | 1,082 | 133,900 | 1,082 |
| 2023-10-04 | 1,088 | 1,105 | 1,063 | 1,069 | 174,400 | 1,069 |
| 2023-10-03 | 1,160 | 1,165 | 1,126 | 1,126 | 141,600 | 1,126 |
| 2023-10-02 | 1,198 | 1,213 | 1,180 | 1,180 | 125,200 | 1,180 |
| 2023-09-29 | 1,197 | 1,207 | 1,190 | 1,200 | 118,500 | 1,200 |
| 2023-09-28 | 1,218 | 1,223 | 1,175 | 1,197 | 171,200 | 1,197 |
| 2023-09-27 | 1,215 | 1,236 | 1,197 | 1,225 | 141,600 | 1,225 |
| 2023-09-26 | 1,250 | 1,250 | 1,221 | 1,228 | 102,500 | 1,228 |
| 2023-09-25 | 1,230 | 1,259 | 1,229 | 1,257 | 90,200 | 1,257 |
| 2023-09-22 | 1,187 | 1,236 | 1,186 | 1,233 | 101,400 | 1,233 |
| 2023-09-21 | 1,206 | 1,212 | 1,175 | 1,202 | 215,600 | 1,202 |
| 2023-09-20 | 1,239 | 1,263 | 1,222 | 1,232 | 142,300 | 1,232 |
| 2023-09-19 | 1,305 | 1,306 | 1,241 | 1,251 | 242,300 | 1,251 |
| 2023-09-15 | 1,281 | 1,326 | 1,275 | 1,296 | 370,200 | 1,296 |
| 2023-09-14 | 1,275 | 1,345 | 1,247 | 1,278 | 550,700 | 1,278 |
| 2023-09-13 | 1,296 | 1,316 | 1,256 | 1,272 | 468,500 | 1,272 |
| 2023-09-12 | 1,500 | 1,513 | 1,286 | 1,296 | 2,394,900 | 1,296 |
| 2023-09-11 | 1,391 | 1,431 | 1,357 | 1,431 | 1,289,500 | 1,431 |
| 2023-09-08 | 1,155 | 1,156 | 1,126 | 1,131 | 302,000 | 1,131 |
| 2023-09-07 | 1,172 | 1,176 | 1,164 | 1,176 | 88,100 | 1,176 |
| 2023-09-06 | 1,217 | 1,217 | 1,176 | 1,184 | 140,600 | 1,184 |
| 2023-09-05 | 1,203 | 1,218 | 1,193 | 1,216 | 88,900 | 1,216 |
| 2023-09-04 | 1,225 | 1,229 | 1,203 | 1,205 | 92,200 | 1,205 |
| 2023-09-01 | 1,214 | 1,225 | 1,200 | 1,225 | 68,000 | 1,225 |
| 2023-08-31 | 1,235 | 1,235 | 1,201 | 1,206 | 62,500 | 1,206 |
| 2023-08-30 | 1,191 | 1,221 | 1,191 | 1,215 | 80,500 | 1,215 |
| 2023-08-29 | 1,171 | 1,201 | 1,171 | 1,192 | 100,200 | 1,192 |
| 2023-08-28 | 1,198 | 1,210 | 1,171 | 1,172 | 115,900 | 1,172 |
| 2023-08-25 | 1,210 | 1,220 | 1,195 | 1,201 | 102,700 | 1,201 |
| 2023-08-24 | 1,235 | 1,236 | 1,213 | 1,227 | 85,300 | 1,227 |
| 2023-08-23 | 1,210 | 1,261 | 1,210 | 1,228 | 176,100 | 1,228 |
| 2023-08-22 | 1,196 | 1,217 | 1,184 | 1,209 | 92,800 | 1,209 |
| 2023-08-21 | 1,168 | 1,191 | 1,165 | 1,188 | 69,900 | 1,188 |
| 2023-08-18 | 1,154 | 1,163 | 1,131 | 1,159 | 96,000 | 1,159 |
| 2023-08-17 | 1,158 | 1,165 | 1,133 | 1,159 | 66,800 | 1,159 |
| 2023-08-16 | 1,139 | 1,166 | 1,126 | 1,161 | 74,000 | 1,161 |
| 2023-08-15 | 1,130 | 1,153 | 1,117 | 1,149 | 85,900 | 1,149 |
| 2023-08-14 | 1,110 | 1,140 | 1,108 | 1,124 | 96,200 | 1,124 |
| 2023-08-10 | 1,118 | 1,118 | 1,093 | 1,109 | 79,500 | 1,109 |
| 2023-08-09 | 1,073 | 1,118 | 1,072 | 1,108 | 128,300 | 1,108 |
| 2023-08-08 | 1,070 | 1,097 | 1,066 | 1,081 | 128,300 | 1,081 |
| 2023-08-07 | 1,049 | 1,063 | 1,034 | 1,061 | 203,000 | 1,061 |
| 2023-08-04 | 1,091 | 1,095 | 1,059 | 1,072 | 209,600 | 1,072 |
| 2023-08-03 | 1,132 | 1,139 | 1,106 | 1,109 | 144,000 | 1,109 |
| 2023-08-02 | 1,162 | 1,173 | 1,151 | 1,153 | 117,500 | 1,153 |
| 2023-08-01 | 1,187 | 1,200 | 1,170 | 1,185 | 128,600 | 1,185 |
| 2023-07-31 | 1,198 | 1,200 | 1,174 | 1,180 | 120,500 | 1,180 |
| 2023-07-28 | 1,201 | 1,202 | 1,167 | 1,188 | 175,000 | 1,188 |
| 2023-07-27 | 1,222 | 1,224 | 1,205 | 1,216 | 104,200 | 1,216 |
| 2023-07-26 | 1,232 | 1,240 | 1,221 | 1,235 | 52,900 | 1,235 |
| 2023-07-25 | 1,243 | 1,255 | 1,228 | 1,234 | 85,000 | 1,234 |
| 2023-07-24 | 1,245 | 1,258 | 1,244 | 1,255 | 48,200 | 1,255 |
| 2023-07-21 | 1,262 | 1,277 | 1,246 | 1,247 | 93,500 | 1,247 |
| 2023-07-20 | 1,283 | 1,310 | 1,263 | 1,265 | 84,000 | 1,265 |
| 2023-07-19 | 1,282 | 1,301 | 1,277 | 1,289 | 208,100 | 1,289 |
| 2023-07-18 | 1,306 | 1,306 | 1,286 | 1,299 | 51,100 | 1,299 |
| 2023-07-14 | 1,327 | 1,336 | 1,293 | 1,306 | 85,400 | 1,306 |
| 2023-07-13 | 1,286 | 1,340 | 1,279 | 1,339 | 110,800 | 1,339 |
| 2023-07-12 | 1,311 | 1,311 | 1,285 | 1,286 | 57,500 | 1,286 |
| 2023-07-11 | 1,312 | 1,328 | 1,298 | 1,310 | 102,500 | 1,310 |
| 2023-07-10 | 1,300 | 1,334 | 1,300 | 1,328 | 130,700 | 1,328 |
| 2023-07-07 | 1,307 | 1,345 | 1,304 | 1,316 | 101,900 | 1,316 |
| 2023-07-06 | 1,342 | 1,349 | 1,313 | 1,337 | 134,100 | 1,337 |
| 2023-07-05 | 1,385 | 1,385 | 1,325 | 1,333 | 208,600 | 1,333 |
| 2023-07-04 | 1,401 | 1,407 | 1,384 | 1,397 | 75,900 | 1,397 |
| 2023-07-03 | 1,419 | 1,429 | 1,401 | 1,411 | 98,700 | 1,411 |
| 2023-06-30 | 1,427 | 1,443 | 1,404 | 1,414 | 106,500 | 1,414 |
| 2023-06-29 | 1,474 | 1,485 | 1,431 | 1,439 | 109,900 | 1,439 |
| 2023-06-28 | 1,458 | 1,488 | 1,449 | 1,468 | 91,800 | 1,468 |
| 2023-06-27 | 1,464 | 1,469 | 1,427 | 1,449 | 120,400 | 1,449 |
| 2023-06-26 | 1,506 | 1,507 | 1,465 | 1,472 | 125,500 | 1,472 |
| 2023-06-23 | 1,580 | 1,602 | 1,510 | 1,520 | 139,300 | 1,520 |
| 2023-06-22 | 1,588 | 1,599 | 1,550 | 1,550 | 118,100 | 1,550 |
| 2023-06-21 | 1,612 | 1,622 | 1,576 | 1,601 | 138,100 | 1,601 |
| 2023-06-20 | 1,608 | 1,623 | 1,580 | 1,617 | 125,800 | 1,617 |
| 2023-06-19 | 1,657 | 1,670 | 1,620 | 1,633 | 105,400 | 1,633 |
| 2023-06-16 | 1,633 | 1,653 | 1,597 | 1,642 | 120,900 | 1,642 |
| 2023-06-15 | 1,631 | 1,665 | 1,595 | 1,638 | 171,100 | 1,638 |
| 2023-06-14 | 1,651 | 1,708 | 1,642 | 1,643 | 238,500 | 1,643 |
| 2023-06-13 | 1,800 | 1,802 | 1,638 | 1,667 | 757,000 | 1,667 |
| 2023-06-12 | 1,728 | 1,917 | 1,720 | 1,800 | 1,905,100 | 1,800 |
| 2023-06-09 | 1,600 | 1,600 | 1,508 | 1,528 | 261,500 | 1,528 |
| 2023-06-08 | 1,573 | 1,579 | 1,553 | 1,576 | 68,400 | 1,576 |
| 2023-06-07 | 1,588 | 1,602 | 1,566 | 1,569 | 84,200 | 1,569 |
| 2023-06-06 | 1,609 | 1,609 | 1,553 | 1,572 | 125,800 | 1,572 |
| 2023-06-05 | 1,604 | 1,648 | 1,604 | 1,623 | 96,700 | 1,623 |
| 2023-06-02 | 1,572 | 1,590 | 1,568 | 1,587 | 30,400 | 1,587 |
| 2023-06-01 | 1,588 | 1,588 | 1,573 | 1,577 | 29,600 | 1,577 |
| 2023-05-31 | 1,567 | 1,597 | 1,565 | 1,580 | 42,900 | 1,580 |
| 2023-05-30 | 1,551 | 1,585 | 1,546 | 1,585 | 44,400 | 1,585 |
| 2023-05-29 | 1,556 | 1,569 | 1,552 | 1,552 | 26,400 | 1,552 |
| 2023-05-26 | 1,554 | 1,554 | 1,537 | 1,548 | 28,300 | 1,548 |
| 2023-05-25 | 1,558 | 1,569 | 1,542 | 1,547 | 34,900 | 1,547 |
| 2023-05-24 | 1,532 | 1,579 | 1,532 | 1,558 | 57,400 | 1,558 |
| 2023-05-23 | 1,573 | 1,580 | 1,528 | 1,544 | 77,600 | 1,544 |
| 2023-05-22 | 1,588 | 1,589 | 1,566 | 1,576 | 22,200 | 1,576 |
| 2023-05-19 | 1,595 | 1,595 | 1,560 | 1,591 | 75,500 | 1,591 |
| 2023-05-18 | 1,608 | 1,615 | 1,587 | 1,587 | 145,100 | 1,587 |
| 2023-05-17 | 1,596 | 1,606 | 1,578 | 1,588 | 37,200 | 1,588 |
| 2023-05-16 | 1,549 | 1,594 | 1,549 | 1,594 | 49,300 | 1,594 |
| 2023-05-15 | 1,550 | 1,564 | 1,540 | 1,548 | 35,000 | 1,548 |
| 2023-05-12 | 1,537 | 1,545 | 1,526 | 1,536 | 23,400 | 1,536 |
| 2023-05-11 | 1,527 | 1,555 | 1,527 | 1,551 | 48,500 | 1,551 |
| 2023-05-10 | 1,506 | 1,534 | 1,506 | 1,529 | 37,800 | 1,529 |
| 2023-05-09 | 1,520 | 1,538 | 1,509 | 1,512 | 23,800 | 1,512 |
| 2023-05-08 | 1,480 | 1,524 | 1,480 | 1,524 | 49,000 | 1,524 |
| 2023-05-02 | 1,526 | 1,526 | 1,476 | 1,486 | 32,000 | 1,486 |
| 2023-05-01 | 1,550 | 1,561 | 1,506 | 1,510 | 55,400 | 1,510 |
| 2023-04-28 | 1,523 | 1,547 | 1,503 | 1,544 | 77,500 | 1,544 |
| 2023-04-27 | 1,436 | 1,508 | 1,430 | 1,503 | 195,900 | 1,503 |
| 2023-04-26 | 1,461 | 1,485 | 1,452 | 1,457 | 430,700 | 1,457 |
| 2023-04-25 | 1,497 | 1,515 | 1,470 | 1,488 | 102,800 | 1,488 |
| 2023-04-24 | 1,510 | 1,510 | 1,490 | 1,494 | 53,900 | 1,494 |
| 2023-04-21 | 1,526 | 1,527 | 1,492 | 1,497 | 65,100 | 1,497 |
| 2023-04-20 | 1,490 | 1,517 | 1,490 | 1,496 | 47,500 | 1,496 |
| 2023-04-19 | 1,504 | 1,512 | 1,492 | 1,496 | 55,500 | 1,496 |
| 2023-04-18 | 1,527 | 1,533 | 1,493 | 1,504 | 73,200 | 1,504 |
| 2023-04-17 | 1,527 | 1,558 | 1,506 | 1,529 | 57,700 | 1,529 |
| 2023-04-14 | 1,536 | 1,547 | 1,501 | 1,531 | 107,700 | 1,531 |
| 2023-04-13 | 1,494 | 1,508 | 1,476 | 1,480 | 66,100 | 1,480 |
| 2023-04-12 | 1,530 | 1,533 | 1,485 | 1,494 | 78,000 | 1,494 |
| 2023-04-11 | 1,459 | 1,522 | 1,459 | 1,518 | 195,300 | 1,518 |
| 2023-04-10 | 1,438 | 1,455 | 1,437 | 1,441 | 72,400 | 1,441 |
| 2023-04-07 | 1,440 | 1,476 | 1,416 | 1,423 | 158,700 | 1,423 |
| 2023-04-06 | 1,400 | 1,434 | 1,395 | 1,423 | 127,500 | 1,423 |
| 2023-04-05 | 1,412 | 1,429 | 1,393 | 1,422 | 66,800 | 1,422 |
| 2023-04-04 | 1,455 | 1,456 | 1,413 | 1,413 | 120,300 | 1,413 |
| 2023-04-03 | 1,478 | 1,499 | 1,451 | 1,455 | 136,700 | 1,455 |
| 2023-03-31 | 1,443 | 1,455 | 1,417 | 1,448 | 74,400 | 1,448 |
| 2023-03-30 | 1,419 | 1,455 | 1,418 | 1,430 | 122,000 | 1,430 |
| 2023-03-29 | 1,348 | 1,438 | 1,324 | 1,434 | 181,000 | 1,434 |
| 2023-03-28 | 1,394 | 1,394 | 1,302 | 1,318 | 164,900 | 1,318 |
| 2023-03-27 | 1,440 | 1,458 | 1,400 | 1,409 | 107,600 | 1,409 |
| 2023-03-24 | 1,420 | 1,442 | 1,392 | 1,437 | 95,500 | 1,437 |
| 2023-03-23 | 1,380 | 1,419 | 1,371 | 1,418 | 73,000 | 1,418 |
| 2023-03-22 | 1,380 | 1,410 | 1,370 | 1,385 | 84,600 | 1,385 |
| 2023-03-20 | 1,376 | 1,415 | 1,345 | 1,352 | 146,200 | 1,352 |
| 2023-03-17 | 1,342 | 1,385 | 1,342 | 1,384 | 88,200 | 1,384 |
| 2023-03-16 | 1,286 | 1,338 | 1,280 | 1,338 | 97,200 | 1,338 |
| 2023-03-15 | 1,261 | 1,326 | 1,261 | 1,326 | 138,800 | 1,326 |
| 2023-03-14 | 1,310 | 1,319 | 1,238 | 1,254 | 207,100 | 1,254 |
| 2023-03-13 | 1,230 | 1,306 | 1,226 | 1,300 | 400,200 | 1,300 |
| 2023-03-10 | 1,210 | 1,210 | 1,172 | 1,172 | 67,500 | 1,172 |
| 2023-03-09 | 1,195 | 1,225 | 1,194 | 1,219 | 38,800 | 1,219 |
| 2023-03-08 | 1,176 | 1,191 | 1,172 | 1,188 | 30,900 | 1,188 |
| 2023-03-07 | 1,189 | 1,201 | 1,185 | 1,189 | 38,900 | 1,189 |
| 2023-03-06 | 1,189 | 1,189 | 1,176 | 1,189 | 25,300 | 1,189 |
| 2023-03-03 | 1,168 | 1,188 | 1,160 | 1,186 | 29,000 | 1,186 |
| 2023-03-02 | 1,145 | 1,170 | 1,144 | 1,170 | 30,500 | 1,170 |
| 2023-03-01 | 1,126 | 1,151 | 1,126 | 1,145 | 24,000 | 1,145 |
| 2023-02-28 | 1,143 | 1,145 | 1,129 | 1,132 | 12,000 | 1,132 |
| 2023-02-27 | 1,128 | 1,143 | 1,123 | 1,142 | 21,700 | 1,142 |
| 2023-02-24 | 1,122 | 1,134 | 1,113 | 1,128 | 16,300 | 1,128 |
| 2023-02-22 | 1,111 | 1,130 | 1,103 | 1,130 | 26,700 | 1,130 |
| 2023-02-21 | 1,136 | 1,136 | 1,112 | 1,115 | 20,300 | 1,115 |
| 2023-02-20 | 1,125 | 1,135 | 1,113 | 1,135 | 21,600 | 1,135 |
| 2023-02-17 | 1,136 | 1,137 | 1,116 | 1,118 | 22,600 | 1,118 |
| 2023-02-16 | 1,142 | 1,150 | 1,141 | 1,145 | 7,700 | 1,145 |
| 2023-02-15 | 1,148 | 1,154 | 1,134 | 1,144 | 21,300 | 1,144 |
| 2023-02-14 | 1,137 | 1,148 | 1,126 | 1,134 | 15,400 | 1,134 |
| 2023-02-13 | 1,150 | 1,150 | 1,125 | 1,129 | 18,500 | 1,129 |
| 2023-02-10 | 1,135 | 1,152 | 1,128 | 1,150 | 23,000 | 1,150 |
| 2023-02-09 | 1,133 | 1,138 | 1,119 | 1,137 | 19,200 | 1,137 |
| 2023-02-08 | 1,138 | 1,141 | 1,124 | 1,133 | 19,800 | 1,133 |
| 2023-02-07 | 1,129 | 1,144 | 1,122 | 1,140 | 25,200 | 1,140 |
| 2023-02-06 | 1,105 | 1,128 | 1,101 | 1,128 | 32,900 | 1,128 |
| 2023-02-03 | 1,087 | 1,104 | 1,087 | 1,095 | 12,600 | 1,095 |
| 2023-02-02 | 1,111 | 1,111 | 1,086 | 1,092 | 22,200 | 1,092 |
| 2023-02-01 | 1,127 | 1,146 | 1,098 | 1,098 | 43,300 | 1,098 |
| 2023-01-31 | 1,100 | 1,128 | 1,097 | 1,120 | 53,600 | 1,120 |
| 2023-01-30 | 1,082 | 1,110 | 1,068 | 1,105 | 175,900 | 1,105 |
| 2023-01-27 | 1,081 | 1,085 | 1,072 | 1,084 | 22,400 | 1,084 |
| 2023-01-26 | 1,082 | 1,082 | 1,069 | 1,081 | 27,900 | 1,081 |
| 2023-01-25 | 1,074 | 1,081 | 1,061 | 1,077 | 28,900 | 1,077 |
| 2023-01-24 | 1,100 | 1,104 | 1,067 | 1,078 | 49,700 | 1,078 |
| 2023-01-23 | 1,075 | 1,100 | 1,075 | 1,100 | 34,500 | 1,100 |
| 2023-01-20 | 1,074 | 1,080 | 1,058 | 1,062 | 29,800 | 1,062 |
| 2023-01-19 | 1,070 | 1,098 | 1,062 | 1,074 | 46,000 | 1,074 |
| 2023-01-18 | 1,046 | 1,077 | 1,039 | 1,071 | 53,600 | 1,071 |
| 2023-01-17 | 1,033 | 1,045 | 1,031 | 1,044 | 29,600 | 1,044 |
| 2023-01-16 | 1,045 | 1,055 | 1,034 | 1,037 | 42,100 | 1,037 |
| 2023-01-13 | 1,006 | 1,044 | 999 | 1,044 | 67,700 | 1,044 |
| 2023-01-12 | 997 | 1,003 | 989 | 1,000 | 44,400 | 1,000 |
| 2023-01-11 | 987 | 1,005 | 987 | 997 | 16,100 | 997 |
| 2023-01-10 | 988 | 997 | 986 | 991 | 18,200 | 991 |
| 2023-01-06 | 975 | 986 | 974 | 985 | 19,500 | 985 |
| 2023-01-05 | 975 | 991 | 975 | 986 | 30,400 | 986 |
| 2023-01-04 | 975 | 994 | 972 | 983 | 30,500 | 983 |
分割・併合履歴 ： [2012-04-25]1株→400株 [2007-11-27]1株→3株