4554 富士製薬工業(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 | 1,750 | 1,766 | 1,730 | 1,739 | 128,600 | 1,739 |
| 2023-12-28 | 1,748 | 1,763 | 1,730 | 1,757 | 181,100 | 1,757 |
| 2023-12-27 | 1,685 | 1,760 | 1,673 | 1,738 | 258,300 | 1,738 |
| 2023-12-26 | 1,640 | 1,666 | 1,628 | 1,665 | 242,800 | 1,665 |
| 2023-12-25 | 1,649 | 1,650 | 1,606 | 1,610 | 49,000 | 1,610 |
| 2023-12-22 | 1,612 | 1,635 | 1,612 | 1,630 | 66,300 | 1,630 |
| 2023-12-21 | 1,625 | 1,634 | 1,602 | 1,603 | 70,000 | 1,603 |
| 2023-12-20 | 1,651 | 1,656 | 1,630 | 1,636 | 88,600 | 1,636 |
| 2023-12-19 | 1,650 | 1,664 | 1,629 | 1,644 | 105,300 | 1,644 |
| 2023-12-18 | 1,600 | 1,654 | 1,590 | 1,648 | 134,200 | 1,648 |
| 2023-12-15 | 1,661 | 1,667 | 1,625 | 1,628 | 212,100 | 1,628 |
| 2023-12-14 | 1,714 | 1,744 | 1,678 | 1,684 | 279,200 | 1,684 |
| 2023-12-13 | 1,679 | 1,707 | 1,677 | 1,685 | 131,200 | 1,685 |
| 2023-12-12 | 1,692 | 1,698 | 1,660 | 1,660 | 99,900 | 1,660 |
| 2023-12-11 | 1,708 | 1,720 | 1,652 | 1,660 | 169,100 | 1,660 |
| 2023-12-08 | 1,699 | 1,715 | 1,675 | 1,690 | 182,300 | 1,690 |
| 2023-12-07 | 1,691 | 1,736 | 1,678 | 1,704 | 295,600 | 1,704 |
| 2023-12-06 | 1,587 | 1,715 | 1,576 | 1,707 | 468,900 | 1,707 |
| 2023-12-05 | 1,540 | 1,595 | 1,540 | 1,587 | 267,900 | 1,587 |
| 2023-12-04 | 1,530 | 1,544 | 1,498 | 1,537 | 121,800 | 1,537 |
| 2023-12-01 | 1,562 | 1,586 | 1,529 | 1,536 | 168,000 | 1,536 |
| 2023-11-30 | 1,518 | 1,564 | 1,512 | 1,560 | 285,700 | 1,560 |
| 2023-11-29 | 1,524 | 1,532 | 1,483 | 1,517 | 401,200 | 1,517 |
| 2023-11-28 | 1,517 | 1,566 | 1,482 | 1,519 | 1,115,800 | 1,519 |
| 2023-11-27 | 1,453 | 1,453 | 1,419 | 1,427 | 92,000 | 1,427 |
| 2023-11-24 | 1,447 | 1,447 | 1,428 | 1,436 | 92,600 | 1,436 |
| 2023-11-22 | 1,460 | 1,479 | 1,443 | 1,447 | 109,000 | 1,447 |
| 2023-11-21 | 1,434 | 1,467 | 1,425 | 1,460 | 157,000 | 1,460 |
| 2023-11-20 | 1,444 | 1,451 | 1,413 | 1,414 | 101,100 | 1,414 |
| 2023-11-17 | 1,384 | 1,441 | 1,384 | 1,441 | 256,000 | 1,441 |
| 2023-11-16 | 1,425 | 1,429 | 1,394 | 1,399 | 213,900 | 1,399 |
| 2023-11-15 | 1,437 | 1,456 | 1,416 | 1,435 | 182,800 | 1,435 |
| 2023-11-14 | 1,460 | 1,461 | 1,418 | 1,442 | 357,300 | 1,442 |
| 2023-11-13 | 1,435 | 1,490 | 1,420 | 1,460 | 732,200 | 1,460 |
| 2023-11-10 | 1,317 | 1,393 | 1,317 | 1,393 | 1,142,900 | 1,393 |
| 2023-11-09 | 1,163 | 1,171 | 1,147 | 1,158 | 92,700 | 1,158 |
| 2023-11-08 | 1,165 | 1,167 | 1,143 | 1,153 | 79,700 | 1,153 |
| 2023-11-07 | 1,171 | 1,176 | 1,163 | 1,171 | 52,000 | 1,171 |
| 2023-11-06 | 1,168 | 1,173 | 1,153 | 1,153 | 53,700 | 1,153 |
| 2023-11-02 | 1,182 | 1,182 | 1,120 | 1,169 | 70,900 | 1,169 |
| 2023-11-01 | 1,176 | 1,179 | 1,166 | 1,174 | 38,500 | 1,174 |
| 2023-10-31 | 1,160 | 1,166 | 1,136 | 1,165 | 63,000 | 1,165 |
| 2023-10-30 | 1,161 | 1,162 | 1,128 | 1,133 | 55,600 | 1,133 |
| 2023-10-27 | 1,146 | 1,162 | 1,140 | 1,160 | 47,900 | 1,160 |
| 2023-10-26 | 1,140 | 1,161 | 1,133 | 1,136 | 43,400 | 1,136 |
| 2023-10-25 | 1,130 | 1,147 | 1,126 | 1,136 | 149,100 | 1,136 |
| 2023-10-24 | 1,128 | 1,141 | 1,114 | 1,137 | 173,000 | 1,137 |
| 2023-10-23 | 1,141 | 1,146 | 1,136 | 1,136 | 217,100 | 1,136 |
| 2023-10-20 | 1,148 | 1,156 | 1,141 | 1,152 | 20,800 | 1,152 |
| 2023-10-19 | 1,142 | 1,160 | 1,140 | 1,146 | 40,100 | 1,146 |
| 2023-10-18 | 1,141 | 1,148 | 1,132 | 1,142 | 44,000 | 1,142 |
| 2023-10-17 | 1,150 | 1,156 | 1,132 | 1,140 | 33,800 | 1,140 |
| 2023-10-16 | 1,153 | 1,158 | 1,137 | 1,140 | 44,200 | 1,140 |
| 2023-10-13 | 1,178 | 1,186 | 1,157 | 1,162 | 53,300 | 1,162 |
| 2023-10-12 | 1,191 | 1,194 | 1,178 | 1,190 | 33,300 | 1,190 |
| 2023-10-11 | 1,199 | 1,207 | 1,190 | 1,194 | 57,600 | 1,194 |
| 2023-10-10 | 1,180 | 1,199 | 1,177 | 1,199 | 102,200 | 1,199 |
| 2023-10-06 | 1,125 | 1,141 | 1,125 | 1,132 | 41,700 | 1,132 |
| 2023-10-05 | 1,121 | 1,132 | 1,115 | 1,130 | 48,600 | 1,130 |
| 2023-10-04 | 1,143 | 1,143 | 1,113 | 1,119 | 73,100 | 1,119 |
| 2023-10-03 | 1,148 | 1,148 | 1,133 | 1,135 | 40,800 | 1,135 |
| 2023-10-02 | 1,165 | 1,170 | 1,144 | 1,144 | 52,400 | 1,144 |
| 2023-09-29 | 1,187 | 1,190 | 1,159 | 1,166 | 62,300 | 1,166 |
| 2023-09-28 | 1,194 | 1,201 | 1,185 | 1,189 | 61,200 | 1,189 |
| 2023-09-27 | 1,196 | 1,217 | 1,186 | 1,216 | 82,100 | 1,216 |
| 2023-09-26 | 1,212 | 1,216 | 1,199 | 1,202 | 52,800 | 1,202 |
| 2023-09-25 | 1,200 | 1,205 | 1,186 | 1,204 | 86,700 | 1,204 |
| 2023-09-22 | 1,186 | 1,194 | 1,182 | 1,189 | 69,300 | 1,189 |
| 2023-09-21 | 1,190 | 1,208 | 1,187 | 1,198 | 54,400 | 1,198 |
| 2023-09-20 | 1,225 | 1,225 | 1,191 | 1,195 | 138,800 | 1,195 |
| 2023-09-19 | 1,237 | 1,237 | 1,208 | 1,219 | 162,200 | 1,219 |
| 2023-09-15 | 1,243 | 1,246 | 1,230 | 1,242 | 81,100 | 1,242 |
| 2023-09-14 | 1,232 | 1,242 | 1,232 | 1,239 | 48,200 | 1,239 |
| 2023-09-13 | 1,217 | 1,229 | 1,214 | 1,226 | 36,500 | 1,226 |
| 2023-09-12 | 1,215 | 1,228 | 1,213 | 1,220 | 42,300 | 1,220 |
| 2023-09-11 | 1,196 | 1,208 | 1,195 | 1,208 | 40,700 | 1,208 |
| 2023-09-08 | 1,195 | 1,203 | 1,186 | 1,186 | 59,100 | 1,186 |
| 2023-09-07 | 1,195 | 1,196 | 1,184 | 1,194 | 56,400 | 1,194 |
| 2023-09-06 | 1,194 | 1,200 | 1,188 | 1,195 | 67,700 | 1,195 |
| 2023-09-05 | 1,180 | 1,194 | 1,176 | 1,190 | 82,000 | 1,190 |
| 2023-09-04 | 1,180 | 1,183 | 1,175 | 1,179 | 66,800 | 1,179 |
| 2023-09-01 | 1,175 | 1,181 | 1,171 | 1,178 | 40,400 | 1,178 |
| 2023-08-31 | 1,174 | 1,185 | 1,171 | 1,175 | 46,400 | 1,175 |
| 2023-08-30 | 1,180 | 1,182 | 1,168 | 1,174 | 63,200 | 1,174 |
| 2023-08-29 | 1,184 | 1,186 | 1,177 | 1,177 | 56,000 | 1,177 |
| 2023-08-28 | 1,170 | 1,183 | 1,170 | 1,181 | 60,700 | 1,181 |
| 2023-08-25 | 1,159 | 1,169 | 1,155 | 1,160 | 40,900 | 1,160 |
| 2023-08-24 | 1,163 | 1,166 | 1,156 | 1,160 | 23,300 | 1,160 |
| 2023-08-23 | 1,156 | 1,165 | 1,155 | 1,163 | 30,200 | 1,163 |
| 2023-08-22 | 1,160 | 1,169 | 1,151 | 1,169 | 41,000 | 1,169 |
| 2023-08-21 | 1,157 | 1,168 | 1,152 | 1,152 | 34,600 | 1,152 |
| 2023-08-18 | 1,135 | 1,163 | 1,128 | 1,155 | 83,000 | 1,155 |
| 2023-08-17 | 1,161 | 1,161 | 1,126 | 1,138 | 117,800 | 1,138 |
| 2023-08-16 | 1,197 | 1,197 | 1,148 | 1,160 | 354,800 | 1,160 |
| 2023-08-15 | 1,104 | 1,108 | 1,098 | 1,107 | 35,500 | 1,107 |
| 2023-08-14 | 1,110 | 1,118 | 1,096 | 1,104 | 54,500 | 1,104 |
| 2023-08-10 | 1,101 | 1,105 | 1,088 | 1,103 | 89,800 | 1,103 |
| 2023-08-09 | 1,102 | 1,112 | 1,088 | 1,101 | 236,800 | 1,101 |
| 2023-08-08 | 1,170 | 1,176 | 1,165 | 1,172 | 35,000 | 1,172 |
| 2023-08-07 | 1,147 | 1,174 | 1,146 | 1,167 | 48,900 | 1,167 |
| 2023-08-04 | 1,150 | 1,155 | 1,142 | 1,150 | 39,300 | 1,150 |
| 2023-08-03 | 1,175 | 1,175 | 1,153 | 1,154 | 58,200 | 1,154 |
| 2023-08-02 | 1,181 | 1,187 | 1,170 | 1,180 | 68,400 | 1,180 |
| 2023-08-01 | 1,174 | 1,189 | 1,168 | 1,189 | 52,900 | 1,189 |
| 2023-07-31 | 1,180 | 1,186 | 1,164 | 1,168 | 56,600 | 1,168 |
| 2023-07-28 | 1,168 | 1,173 | 1,158 | 1,170 | 59,000 | 1,170 |
| 2023-07-27 | 1,170 | 1,184 | 1,161 | 1,179 | 52,900 | 1,179 |
| 2023-07-26 | 1,170 | 1,180 | 1,162 | 1,175 | 42,000 | 1,175 |
| 2023-07-25 | 1,172 | 1,172 | 1,159 | 1,166 | 59,000 | 1,166 |
| 2023-07-24 | 1,151 | 1,171 | 1,144 | 1,171 | 100,600 | 1,171 |
| 2023-07-21 | 1,133 | 1,143 | 1,128 | 1,140 | 32,700 | 1,140 |
| 2023-07-20 | 1,140 | 1,140 | 1,127 | 1,133 | 33,500 | 1,133 |
| 2023-07-19 | 1,122 | 1,136 | 1,120 | 1,135 | 49,300 | 1,135 |
| 2023-07-18 | 1,110 | 1,120 | 1,110 | 1,112 | 43,400 | 1,112 |
| 2023-07-14 | 1,113 | 1,117 | 1,106 | 1,110 | 29,700 | 1,110 |
| 2023-07-13 | 1,108 | 1,118 | 1,101 | 1,114 | 47,000 | 1,114 |
| 2023-07-12 | 1,121 | 1,121 | 1,109 | 1,110 | 54,800 | 1,110 |
| 2023-07-11 | 1,127 | 1,130 | 1,116 | 1,122 | 62,900 | 1,122 |
| 2023-07-10 | 1,125 | 1,132 | 1,123 | 1,125 | 57,600 | 1,125 |
| 2023-07-07 | 1,130 | 1,138 | 1,120 | 1,129 | 50,100 | 1,129 |
| 2023-07-06 | 1,140 | 1,140 | 1,131 | 1,133 | 56,600 | 1,133 |
| 2023-07-05 | 1,133 | 1,141 | 1,125 | 1,141 | 63,600 | 1,141 |
| 2023-07-04 | 1,155 | 1,155 | 1,141 | 1,142 | 63,200 | 1,142 |
| 2023-07-03 | 1,174 | 1,178 | 1,163 | 1,163 | 31,700 | 1,163 |
| 2023-06-30 | 1,169 | 1,169 | 1,160 | 1,163 | 39,000 | 1,163 |
| 2023-06-29 | 1,175 | 1,182 | 1,168 | 1,174 | 57,200 | 1,174 |
| 2023-06-28 | 1,156 | 1,173 | 1,152 | 1,173 | 88,000 | 1,173 |
| 2023-06-27 | 1,181 | 1,184 | 1,156 | 1,158 | 91,800 | 1,158 |
| 2023-06-26 | 1,151 | 1,163 | 1,133 | 1,153 | 49,900 | 1,153 |
| 2023-06-23 | 1,167 | 1,177 | 1,149 | 1,150 | 61,600 | 1,150 |
| 2023-06-22 | 1,157 | 1,163 | 1,151 | 1,161 | 46,100 | 1,161 |
| 2023-06-21 | 1,140 | 1,155 | 1,139 | 1,151 | 73,000 | 1,151 |
| 2023-06-20 | 1,125 | 1,140 | 1,122 | 1,140 | 75,400 | 1,140 |
| 2023-06-19 | 1,114 | 1,123 | 1,111 | 1,123 | 68,700 | 1,123 |
| 2023-06-16 | 1,117 | 1,118 | 1,107 | 1,107 | 115,700 | 1,107 |
| 2023-06-15 | 1,125 | 1,129 | 1,113 | 1,113 | 47,400 | 1,113 |
| 2023-06-14 | 1,133 | 1,133 | 1,121 | 1,129 | 46,700 | 1,129 |
| 2023-06-13 | 1,129 | 1,137 | 1,125 | 1,131 | 49,800 | 1,131 |
| 2023-06-12 | 1,136 | 1,140 | 1,127 | 1,128 | 37,800 | 1,128 |
| 2023-06-09 | 1,127 | 1,137 | 1,116 | 1,134 | 64,300 | 1,134 |
| 2023-06-08 | 1,119 | 1,124 | 1,107 | 1,114 | 69,700 | 1,114 |
| 2023-06-07 | 1,141 | 1,146 | 1,119 | 1,119 | 81,200 | 1,119 |
| 2023-06-06 | 1,152 | 1,152 | 1,135 | 1,144 | 59,700 | 1,144 |
| 2023-06-05 | 1,156 | 1,165 | 1,145 | 1,145 | 44,300 | 1,145 |
| 2023-06-02 | 1,145 | 1,154 | 1,140 | 1,151 | 33,200 | 1,151 |
| 2023-06-01 | 1,144 | 1,157 | 1,140 | 1,144 | 34,900 | 1,144 |
| 2023-05-31 | 1,170 | 1,170 | 1,135 | 1,137 | 80,900 | 1,137 |
| 2023-05-30 | 1,190 | 1,199 | 1,173 | 1,182 | 27,500 | 1,182 |
| 2023-05-29 | 1,184 | 1,193 | 1,178 | 1,189 | 36,800 | 1,189 |
| 2023-05-26 | 1,210 | 1,210 | 1,179 | 1,181 | 34,400 | 1,181 |
| 2023-05-25 | 1,209 | 1,216 | 1,203 | 1,210 | 26,500 | 1,210 |
| 2023-05-24 | 1,207 | 1,223 | 1,205 | 1,206 | 24,100 | 1,206 |
| 2023-05-23 | 1,205 | 1,231 | 1,202 | 1,207 | 72,200 | 1,207 |
| 2023-05-22 | 1,188 | 1,209 | 1,188 | 1,205 | 39,400 | 1,205 |
| 2023-05-19 | 1,164 | 1,189 | 1,156 | 1,188 | 96,900 | 1,188 |
| 2023-05-18 | 1,163 | 1,163 | 1,151 | 1,158 | 66,400 | 1,158 |
| 2023-05-17 | 1,162 | 1,170 | 1,154 | 1,154 | 73,400 | 1,154 |
| 2023-05-16 | 1,165 | 1,174 | 1,146 | 1,162 | 98,200 | 1,162 |
| 2023-05-15 | 1,185 | 1,187 | 1,153 | 1,163 | 104,100 | 1,163 |
| 2023-05-12 | 1,186 | 1,194 | 1,147 | 1,185 | 241,800 | 1,185 |
| 2023-05-11 | 1,271 | 1,271 | 1,243 | 1,246 | 59,600 | 1,246 |
| 2023-05-10 | 1,288 | 1,290 | 1,276 | 1,277 | 42,000 | 1,277 |
| 2023-05-09 | 1,292 | 1,295 | 1,282 | 1,288 | 55,000 | 1,288 |
| 2023-05-08 | 1,272 | 1,294 | 1,272 | 1,284 | 93,400 | 1,284 |
| 2023-05-02 | 1,247 | 1,260 | 1,245 | 1,259 | 57,400 | 1,259 |
| 2023-05-01 | 1,246 | 1,246 | 1,232 | 1,245 | 52,600 | 1,245 |
| 2023-04-28 | 1,226 | 1,240 | 1,218 | 1,234 | 79,300 | 1,234 |
| 2023-04-27 | 1,234 | 1,244 | 1,222 | 1,230 | 204,400 | 1,230 |
| 2023-04-26 | 1,245 | 1,246 | 1,225 | 1,234 | 57,700 | 1,234 |
| 2023-04-25 | 1,234 | 1,247 | 1,229 | 1,240 | 56,400 | 1,240 |
| 2023-04-24 | 1,224 | 1,233 | 1,216 | 1,223 | 43,700 | 1,223 |
| 2023-04-21 | 1,212 | 1,225 | 1,205 | 1,221 | 31,800 | 1,221 |
| 2023-04-20 | 1,212 | 1,227 | 1,211 | 1,213 | 34,700 | 1,213 |
| 2023-04-19 | 1,228 | 1,229 | 1,211 | 1,212 | 36,600 | 1,212 |
| 2023-04-18 | 1,229 | 1,231 | 1,167 | 1,230 | 111,000 | 1,230 |
| 2023-04-17 | 1,245 | 1,247 | 1,221 | 1,225 | 70,200 | 1,225 |
| 2023-04-14 | 1,237 | 1,246 | 1,233 | 1,243 | 55,800 | 1,243 |
| 2023-04-13 | 1,229 | 1,235 | 1,223 | 1,234 | 54,500 | 1,234 |
| 2023-04-12 | 1,217 | 1,229 | 1,212 | 1,224 | 74,200 | 1,224 |
| 2023-04-11 | 1,200 | 1,215 | 1,193 | 1,211 | 110,400 | 1,211 |
| 2023-04-10 | 1,191 | 1,206 | 1,184 | 1,194 | 59,900 | 1,194 |
| 2023-04-07 | 1,186 | 1,194 | 1,178 | 1,185 | 80,600 | 1,185 |
| 2023-04-06 | 1,206 | 1,216 | 1,186 | 1,197 | 153,700 | 1,197 |
| 2023-04-05 | 1,185 | 1,229 | 1,184 | 1,205 | 256,500 | 1,205 |
| 2023-04-04 | 1,156 | 1,181 | 1,152 | 1,181 | 111,300 | 1,181 |
| 2023-04-03 | 1,149 | 1,153 | 1,138 | 1,145 | 53,800 | 1,145 |
| 2023-03-31 | 1,116 | 1,133 | 1,112 | 1,133 | 54,800 | 1,133 |
| 2023-03-30 | 1,113 | 1,125 | 1,106 | 1,118 | 54,800 | 1,118 |
| 2023-03-29 | 1,121 | 1,122 | 1,103 | 1,113 | 78,200 | 1,113 |
| 2023-03-28 | 1,131 | 1,131 | 1,100 | 1,111 | 70,600 | 1,111 |
| 2023-03-27 | 1,134 | 1,138 | 1,122 | 1,122 | 54,000 | 1,122 |
| 2023-03-24 | 1,100 | 1,129 | 1,097 | 1,129 | 80,300 | 1,129 |
| 2023-03-23 | 1,082 | 1,097 | 1,078 | 1,095 | 44,700 | 1,095 |
| 2023-03-22 | 1,094 | 1,097 | 1,080 | 1,083 | 58,700 | 1,083 |
| 2023-03-20 | 1,085 | 1,090 | 1,073 | 1,074 | 44,400 | 1,074 |
| 2023-03-17 | 1,094 | 1,101 | 1,076 | 1,076 | 84,100 | 1,076 |
| 2023-03-16 | 1,068 | 1,095 | 1,066 | 1,094 | 56,700 | 1,094 |
| 2023-03-15 | 1,078 | 1,093 | 1,078 | 1,084 | 23,100 | 1,084 |
| 2023-03-14 | 1,080 | 1,096 | 1,062 | 1,071 | 47,400 | 1,071 |
| 2023-03-13 | 1,096 | 1,098 | 1,078 | 1,092 | 44,800 | 1,092 |
| 2023-03-10 | 1,122 | 1,137 | 1,105 | 1,105 | 66,100 | 1,105 |
| 2023-03-09 | 1,140 | 1,145 | 1,123 | 1,127 | 100,000 | 1,127 |
| 2023-03-08 | 1,110 | 1,145 | 1,109 | 1,136 | 194,500 | 1,136 |
| 2023-03-07 | 1,077 | 1,083 | 1,069 | 1,080 | 63,200 | 1,080 |
| 2023-03-06 | 1,088 | 1,089 | 1,074 | 1,077 | 39,500 | 1,077 |
| 2023-03-03 | 1,064 | 1,082 | 1,064 | 1,077 | 35,500 | 1,077 |
| 2023-03-02 | 1,071 | 1,073 | 1,059 | 1,064 | 35,800 | 1,064 |
| 2023-03-01 | 1,060 | 1,067 | 1,057 | 1,067 | 15,900 | 1,067 |
| 2023-02-28 | 1,065 | 1,068 | 1,058 | 1,060 | 18,700 | 1,060 |
| 2023-02-27 | 1,068 | 1,068 | 1,058 | 1,062 | 15,000 | 1,062 |
| 2023-02-24 | 1,061 | 1,062 | 1,054 | 1,062 | 17,900 | 1,062 |
| 2023-02-22 | 1,060 | 1,068 | 1,055 | 1,064 | 35,200 | 1,064 |
| 2023-02-21 | 1,062 | 1,065 | 1,057 | 1,061 | 20,100 | 1,061 |
| 2023-02-20 | 1,052 | 1,063 | 1,052 | 1,056 | 26,400 | 1,056 |
| 2023-02-17 | 1,036 | 1,051 | 1,036 | 1,042 | 28,700 | 1,042 |
| 2023-02-16 | 1,043 | 1,045 | 1,033 | 1,034 | 21,600 | 1,034 |
| 2023-02-15 | 1,063 | 1,064 | 1,032 | 1,034 | 38,900 | 1,034 |
| 2023-02-14 | 1,055 | 1,063 | 1,049 | 1,062 | 39,400 | 1,062 |
| 2023-02-13 | 1,038 | 1,052 | 1,038 | 1,043 | 31,100 | 1,043 |
| 2023-02-10 | 1,035 | 1,043 | 1,030 | 1,035 | 49,500 | 1,035 |
| 2023-02-09 | 1,028 | 1,038 | 1,024 | 1,035 | 30,700 | 1,035 |
| 2023-02-08 | 1,033 | 1,038 | 1,031 | 1,031 | 18,100 | 1,031 |
| 2023-02-07 | 1,041 | 1,045 | 1,024 | 1,024 | 37,600 | 1,024 |
| 2023-02-06 | 1,037 | 1,047 | 1,036 | 1,044 | 34,700 | 1,044 |
| 2023-02-03 | 1,054 | 1,054 | 1,032 | 1,034 | 27,400 | 1,034 |
| 2023-02-02 | 1,052 | 1,064 | 1,052 | 1,054 | 29,000 | 1,054 |
| 2023-02-01 | 1,064 | 1,065 | 1,052 | 1,052 | 33,500 | 1,052 |
| 2023-01-31 | 1,059 | 1,066 | 1,056 | 1,064 | 49,500 | 1,064 |
| 2023-01-30 | 1,045 | 1,057 | 1,045 | 1,053 | 50,000 | 1,053 |
| 2023-01-27 | 1,048 | 1,054 | 1,042 | 1,044 | 23,900 | 1,044 |
| 2023-01-26 | 1,051 | 1,054 | 1,046 | 1,046 | 23,600 | 1,046 |
| 2023-01-25 | 1,057 | 1,057 | 1,045 | 1,050 | 29,500 | 1,050 |
| 2023-01-24 | 1,056 | 1,062 | 1,047 | 1,053 | 54,500 | 1,053 |
| 2023-01-23 | 1,041 | 1,045 | 1,037 | 1,044 | 36,000 | 1,044 |
| 2023-01-20 | 1,029 | 1,034 | 1,027 | 1,029 | 22,700 | 1,029 |
| 2023-01-19 | 1,021 | 1,033 | 1,021 | 1,026 | 31,500 | 1,026 |
| 2023-01-18 | 1,018 | 1,026 | 1,018 | 1,026 | 22,800 | 1,026 |
| 2023-01-17 | 1,029 | 1,029 | 1,017 | 1,018 | 25,200 | 1,018 |
| 2023-01-16 | 1,025 | 1,032 | 1,019 | 1,026 | 24,900 | 1,026 |
| 2023-01-13 | 1,033 | 1,034 | 1,021 | 1,021 | 26,700 | 1,021 |
| 2023-01-12 | 1,024 | 1,036 | 1,023 | 1,034 | 30,400 | 1,034 |
| 2023-01-11 | 1,017 | 1,024 | 1,015 | 1,022 | 53,500 | 1,022 |
| 2023-01-10 | 1,018 | 1,022 | 1,004 | 1,008 | 52,600 | 1,008 |
| 2023-01-06 | 1,000 | 1,014 | 1,000 | 1,012 | 34,900 | 1,012 |
| 2023-01-05 | 1,007 | 1,011 | 993 | 1,009 | 67,700 | 1,009 |
| 2023-01-04 | 1,015 | 1,015 | 992 | 994 | 63,100 | 994 |
分割・併合履歴 ： [2018-06-27]1株→2株
