5009 富士興産(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 | 1,862 | 1,868 | 1,836 | 1,864 | 26,700 | 1,864 |
| 2023-12-28 | 1,830 | 1,863 | 1,830 | 1,848 | 28,200 | 1,848 |
| 2023-12-27 | 1,839 | 1,839 | 1,811 | 1,836 | 25,400 | 1,836 |
| 2023-12-26 | 1,821 | 1,835 | 1,811 | 1,835 | 29,600 | 1,835 |
| 2023-12-25 | 1,812 | 1,824 | 1,796 | 1,804 | 11,600 | 1,804 |
| 2023-12-22 | 1,800 | 1,816 | 1,800 | 1,811 | 7,600 | 1,811 |
| 2023-12-21 | 1,798 | 1,804 | 1,786 | 1,800 | 13,500 | 1,800 |
| 2023-12-20 | 1,810 | 1,824 | 1,803 | 1,803 | 15,700 | 1,803 |
| 2023-12-19 | 1,798 | 1,816 | 1,787 | 1,810 | 14,800 | 1,810 |
| 2023-12-18 | 1,789 | 1,792 | 1,761 | 1,788 | 36,100 | 1,788 |
| 2023-12-15 | 1,800 | 1,815 | 1,789 | 1,800 | 30,600 | 1,800 |
| 2023-12-14 | 1,843 | 1,843 | 1,801 | 1,804 | 25,600 | 1,804 |
| 2023-12-13 | 1,839 | 1,844 | 1,814 | 1,834 | 19,500 | 1,834 |
| 2023-12-12 | 1,849 | 1,858 | 1,837 | 1,850 | 14,300 | 1,850 |
| 2023-12-11 | 1,816 | 1,850 | 1,814 | 1,850 | 19,300 | 1,850 |
| 2023-12-08 | 1,829 | 1,829 | 1,786 | 1,793 | 40,700 | 1,793 |
| 2023-12-07 | 1,849 | 1,855 | 1,834 | 1,837 | 16,000 | 1,837 |
| 2023-12-06 | 1,808 | 1,849 | 1,808 | 1,849 | 23,000 | 1,849 |
| 2023-12-05 | 1,837 | 1,837 | 1,805 | 1,805 | 27,200 | 1,805 |
| 2023-12-04 | 1,840 | 1,849 | 1,829 | 1,845 | 10,100 | 1,845 |
| 2023-12-01 | 1,829 | 1,865 | 1,829 | 1,843 | 17,300 | 1,843 |
| 2023-11-30 | 1,797 | 1,850 | 1,796 | 1,838 | 34,900 | 1,838 |
| 2023-11-29 | 1,818 | 1,829 | 1,796 | 1,797 | 23,900 | 1,797 |
| 2023-11-28 | 1,821 | 1,841 | 1,817 | 1,821 | 14,200 | 1,821 |
| 2023-11-27 | 1,809 | 1,830 | 1,806 | 1,821 | 17,100 | 1,821 |
| 2023-11-24 | 1,826 | 1,826 | 1,798 | 1,806 | 23,100 | 1,806 |
| 2023-11-22 | 1,794 | 1,816 | 1,794 | 1,810 | 10,000 | 1,810 |
| 2023-11-21 | 1,807 | 1,817 | 1,797 | 1,798 | 17,700 | 1,798 |
| 2023-11-20 | 1,840 | 1,860 | 1,809 | 1,809 | 19,200 | 1,809 |
| 2023-11-17 | 1,815 | 1,838 | 1,806 | 1,830 | 11,400 | 1,830 |
| 2023-11-16 | 1,840 | 1,840 | 1,820 | 1,828 | 17,200 | 1,828 |
| 2023-11-15 | 1,859 | 1,872 | 1,833 | 1,836 | 19,800 | 1,836 |
| 2023-11-14 | 1,840 | 1,859 | 1,840 | 1,853 | 13,900 | 1,853 |
| 2023-11-13 | 1,843 | 1,856 | 1,827 | 1,844 | 20,400 | 1,844 |
| 2023-11-10 | 1,805 | 1,839 | 1,793 | 1,834 | 35,200 | 1,834 |
| 2023-11-09 | 1,800 | 1,816 | 1,777 | 1,815 | 35,200 | 1,815 |
| 2023-11-08 | 1,833 | 1,843 | 1,771 | 1,779 | 53,700 | 1,779 |
| 2023-11-07 | 1,889 | 1,903 | 1,836 | 1,839 | 43,600 | 1,839 |
| 2023-11-06 | 1,928 | 1,928 | 1,875 | 1,884 | 53,500 | 1,884 |
| 2023-11-02 | 1,968 | 1,974 | 1,888 | 1,921 | 74,600 | 1,921 |
| 2023-11-01 | 1,840 | 1,974 | 1,821 | 1,937 | 194,100 | 1,937 |
| 2023-10-31 | 1,738 | 1,746 | 1,709 | 1,743 | 60,900 | 1,743 |
| 2023-10-30 | 1,746 | 1,750 | 1,727 | 1,738 | 49,800 | 1,738 |
| 2023-10-27 | 1,700 | 1,746 | 1,693 | 1,746 | 45,100 | 1,746 |
| 2023-10-26 | 1,700 | 1,718 | 1,683 | 1,685 | 38,200 | 1,685 |
| 2023-10-25 | 1,695 | 1,722 | 1,687 | 1,709 | 41,300 | 1,709 |
| 2023-10-24 | 1,695 | 1,711 | 1,645 | 1,688 | 60,800 | 1,688 |
| 2023-10-23 | 1,744 | 1,744 | 1,692 | 1,701 | 41,500 | 1,701 |
| 2023-10-20 | 1,754 | 1,772 | 1,720 | 1,751 | 25,000 | 1,751 |
| 2023-10-19 | 1,777 | 1,801 | 1,750 | 1,756 | 27,800 | 1,756 |
| 2023-10-18 | 1,786 | 1,800 | 1,771 | 1,793 | 23,700 | 1,793 |
| 2023-10-17 | 1,799 | 1,824 | 1,765 | 1,787 | 38,300 | 1,787 |
| 2023-10-16 | 1,770 | 1,801 | 1,760 | 1,801 | 29,100 | 1,801 |
| 2023-10-13 | 1,794 | 1,815 | 1,768 | 1,774 | 32,300 | 1,774 |
| 2023-10-12 | 1,785 | 1,798 | 1,758 | 1,794 | 29,500 | 1,794 |
| 2023-10-11 | 1,800 | 1,800 | 1,769 | 1,775 | 21,100 | 1,775 |
| 2023-10-10 | 1,795 | 1,795 | 1,767 | 1,778 | 45,600 | 1,778 |
| 2023-10-06 | 1,700 | 1,750 | 1,695 | 1,715 | 45,000 | 1,715 |
| 2023-10-05 | 1,668 | 1,696 | 1,643 | 1,671 | 68,900 | 1,671 |
| 2023-10-04 | 1,693 | 1,719 | 1,664 | 1,667 | 101,800 | 1,667 |
| 2023-10-03 | 1,761 | 1,767 | 1,740 | 1,747 | 60,200 | 1,747 |
| 2023-10-02 | 1,793 | 1,824 | 1,788 | 1,788 | 47,200 | 1,788 |
| 2023-09-29 | 1,909 | 1,909 | 1,780 | 1,792 | 84,600 | 1,792 |
| 2023-09-28 | 1,905 | 1,959 | 1,886 | 1,886 | 60,900 | 1,886 |
| 2023-09-27 | 1,944 | 1,952 | 1,913 | 1,948 | 65,200 | 1,948 |
| 2023-09-26 | 1,979 | 1,987 | 1,944 | 1,948 | 48,000 | 1,948 |
| 2023-09-25 | 1,950 | 1,980 | 1,935 | 1,979 | 45,200 | 1,979 |
| 2023-09-22 | 1,947 | 1,965 | 1,915 | 1,954 | 54,000 | 1,954 |
| 2023-09-21 | 1,933 | 1,948 | 1,920 | 1,948 | 27,900 | 1,948 |
| 2023-09-20 | 1,959 | 1,965 | 1,915 | 1,936 | 67,500 | 1,936 |
| 2023-09-19 | 1,921 | 1,947 | 1,913 | 1,947 | 39,300 | 1,947 |
| 2023-09-15 | 1,939 | 1,947 | 1,907 | 1,910 | 61,100 | 1,910 |
| 2023-09-14 | 1,890 | 1,919 | 1,885 | 1,919 | 46,400 | 1,919 |
| 2023-09-13 | 1,880 | 1,888 | 1,855 | 1,875 | 53,900 | 1,875 |
| 2023-09-12 | 1,932 | 1,932 | 1,871 | 1,880 | 49,200 | 1,880 |
| 2023-09-11 | 1,972 | 1,976 | 1,902 | 1,913 | 87,000 | 1,913 |
| 2023-09-08 | 1,925 | 1,979 | 1,925 | 1,978 | 65,400 | 1,978 |
| 2023-09-07 | 1,950 | 1,958 | 1,920 | 1,929 | 63,300 | 1,929 |
| 2023-09-06 | 1,957 | 1,978 | 1,955 | 1,955 | 38,700 | 1,955 |
| 2023-09-05 | 1,963 | 1,973 | 1,943 | 1,956 | 42,400 | 1,956 |
| 2023-09-04 | 1,944 | 1,975 | 1,939 | 1,961 | 71,600 | 1,961 |
| 2023-09-01 | 1,869 | 1,934 | 1,869 | 1,930 | 56,800 | 1,930 |
| 2023-08-31 | 1,850 | 1,880 | 1,850 | 1,869 | 27,900 | 1,869 |
| 2023-08-30 | 1,848 | 1,874 | 1,840 | 1,848 | 45,600 | 1,848 |
| 2023-08-29 | 1,811 | 1,841 | 1,811 | 1,841 | 36,000 | 1,841 |
| 2023-08-28 | 1,799 | 1,813 | 1,794 | 1,811 | 38,800 | 1,811 |
| 2023-08-25 | 1,772 | 1,791 | 1,764 | 1,786 | 23,900 | 1,786 |
| 2023-08-24 | 1,780 | 1,790 | 1,771 | 1,783 | 21,400 | 1,783 |
| 2023-08-23 | 1,779 | 1,782 | 1,766 | 1,780 | 13,100 | 1,780 |
| 2023-08-22 | 1,765 | 1,789 | 1,765 | 1,778 | 25,100 | 1,778 |
| 2023-08-21 | 1,759 | 1,780 | 1,756 | 1,763 | 26,500 | 1,763 |
| 2023-08-18 | 1,739 | 1,793 | 1,737 | 1,759 | 55,300 | 1,759 |
| 2023-08-17 | 1,767 | 1,769 | 1,716 | 1,740 | 49,600 | 1,740 |
| 2023-08-16 | 1,810 | 1,810 | 1,762 | 1,762 | 66,700 | 1,762 |
| 2023-08-15 | 1,800 | 1,825 | 1,785 | 1,818 | 59,600 | 1,818 |
| 2023-08-14 | 1,800 | 1,805 | 1,778 | 1,789 | 38,600 | 1,789 |
| 2023-08-10 | 1,733 | 1,790 | 1,731 | 1,790 | 39,300 | 1,790 |
| 2023-08-09 | 1,761 | 1,765 | 1,723 | 1,733 | 41,500 | 1,733 |
| 2023-08-08 | 1,765 | 1,767 | 1,753 | 1,761 | 23,300 | 1,761 |
| 2023-08-07 | 1,757 | 1,769 | 1,740 | 1,765 | 28,400 | 1,765 |
| 2023-08-04 | 1,730 | 1,766 | 1,720 | 1,758 | 36,900 | 1,758 |
| 2023-08-03 | 1,720 | 1,734 | 1,708 | 1,726 | 38,900 | 1,726 |
| 2023-08-02 | 1,737 | 1,768 | 1,719 | 1,738 | 55,900 | 1,738 |
| 2023-08-01 | 1,690 | 1,782 | 1,687 | 1,740 | 107,700 | 1,740 |
| 2023-07-31 | 1,690 | 1,699 | 1,665 | 1,678 | 56,000 | 1,678 |
| 2023-07-28 | 1,651 | 1,679 | 1,640 | 1,678 | 74,000 | 1,678 |
| 2023-07-27 | 1,661 | 1,669 | 1,651 | 1,662 | 33,900 | 1,662 |
| 2023-07-26 | 1,694 | 1,700 | 1,656 | 1,670 | 46,400 | 1,670 |
| 2023-07-25 | 1,645 | 1,686 | 1,640 | 1,686 | 61,000 | 1,686 |
| 2023-07-24 | 1,650 | 1,659 | 1,636 | 1,641 | 40,200 | 1,641 |
| 2023-07-21 | 1,632 | 1,636 | 1,615 | 1,630 | 30,700 | 1,630 |
| 2023-07-20 | 1,630 | 1,644 | 1,615 | 1,620 | 42,800 | 1,620 |
| 2023-07-19 | 1,587 | 1,611 | 1,581 | 1,610 | 39,800 | 1,610 |
| 2023-07-18 | 1,570 | 1,584 | 1,564 | 1,582 | 21,700 | 1,582 |
| 2023-07-14 | 1,575 | 1,578 | 1,548 | 1,569 | 25,700 | 1,569 |
| 2023-07-13 | 1,560 | 1,579 | 1,546 | 1,575 | 38,700 | 1,575 |
| 2023-07-12 | 1,594 | 1,594 | 1,563 | 1,565 | 48,500 | 1,565 |
| 2023-07-11 | 1,616 | 1,617 | 1,579 | 1,580 | 56,400 | 1,580 |
| 2023-07-10 | 1,612 | 1,628 | 1,610 | 1,616 | 38,400 | 1,616 |
| 2023-07-07 | 1,604 | 1,628 | 1,595 | 1,614 | 34,500 | 1,614 |
| 2023-07-06 | 1,643 | 1,646 | 1,615 | 1,616 | 53,700 | 1,616 |
| 2023-07-05 | 1,650 | 1,675 | 1,632 | 1,650 | 44,400 | 1,650 |
| 2023-07-04 | 1,663 | 1,663 | 1,634 | 1,646 | 50,700 | 1,646 |
| 2023-07-03 | 1,630 | 1,650 | 1,616 | 1,650 | 44,700 | 1,650 |
| 2023-06-30 | 1,578 | 1,625 | 1,577 | 1,615 | 71,800 | 1,615 |
| 2023-06-29 | 1,598 | 1,607 | 1,567 | 1,574 | 52,200 | 1,574 |
| 2023-06-28 | 1,558 | 1,586 | 1,546 | 1,585 | 41,000 | 1,585 |
| 2023-06-27 | 1,530 | 1,541 | 1,513 | 1,541 | 54,100 | 1,541 |
| 2023-06-26 | 1,475 | 1,525 | 1,463 | 1,516 | 70,000 | 1,516 |
| 2023-06-23 | 1,477 | 1,486 | 1,457 | 1,467 | 38,600 | 1,467 |
| 2023-06-22 | 1,479 | 1,495 | 1,463 | 1,465 | 64,500 | 1,465 |
| 2023-06-21 | 1,463 | 1,487 | 1,456 | 1,472 | 52,700 | 1,472 |
| 2023-06-20 | 1,440 | 1,466 | 1,440 | 1,466 | 57,800 | 1,466 |
| 2023-06-19 | 1,418 | 1,438 | 1,416 | 1,437 | 38,000 | 1,437 |
| 2023-06-16 | 1,406 | 1,413 | 1,402 | 1,412 | 20,900 | 1,412 |
| 2023-06-15 | 1,403 | 1,409 | 1,396 | 1,404 | 21,900 | 1,404 |
| 2023-06-14 | 1,409 | 1,410 | 1,398 | 1,403 | 25,800 | 1,403 |
| 2023-06-13 | 1,408 | 1,417 | 1,398 | 1,403 | 27,000 | 1,403 |
| 2023-06-12 | 1,408 | 1,419 | 1,401 | 1,408 | 21,800 | 1,408 |
| 2023-06-09 | 1,415 | 1,415 | 1,398 | 1,403 | 30,800 | 1,403 |
| 2023-06-08 | 1,413 | 1,425 | 1,399 | 1,404 | 41,300 | 1,404 |
| 2023-06-07 | 1,413 | 1,419 | 1,392 | 1,401 | 41,800 | 1,401 |
| 2023-06-06 | 1,396 | 1,418 | 1,387 | 1,412 | 46,600 | 1,412 |
| 2023-06-05 | 1,389 | 1,398 | 1,385 | 1,396 | 47,400 | 1,396 |
| 2023-06-02 | 1,382 | 1,386 | 1,377 | 1,379 | 21,300 | 1,379 |
| 2023-06-01 | 1,377 | 1,385 | 1,374 | 1,381 | 21,600 | 1,381 |
| 2023-05-31 | 1,396 | 1,396 | 1,377 | 1,377 | 31,800 | 1,377 |
| 2023-05-30 | 1,389 | 1,398 | 1,381 | 1,392 | 27,200 | 1,392 |
| 2023-05-29 | 1,394 | 1,395 | 1,381 | 1,386 | 31,200 | 1,386 |
| 2023-05-26 | 1,399 | 1,405 | 1,379 | 1,379 | 34,700 | 1,379 |
| 2023-05-25 | 1,384 | 1,406 | 1,375 | 1,401 | 55,200 | 1,401 |
| 2023-05-24 | 1,385 | 1,410 | 1,381 | 1,384 | 53,400 | 1,384 |
| 2023-05-23 | 1,420 | 1,421 | 1,386 | 1,399 | 81,600 | 1,399 |
| 2023-05-22 | 1,384 | 1,429 | 1,382 | 1,419 | 85,900 | 1,419 |
| 2023-05-19 | 1,397 | 1,397 | 1,374 | 1,385 | 72,400 | 1,385 |
| 2023-05-18 | 1,335 | 1,392 | 1,330 | 1,383 | 155,500 | 1,383 |
| 2023-05-17 | 1,289 | 1,329 | 1,275 | 1,329 | 183,600 | 1,329 |
| 2023-05-16 | 1,284 | 1,290 | 1,258 | 1,290 | 247,500 | 1,290 |
| 2023-05-15 | 1,200 | 1,202 | 1,175 | 1,183 | 57,100 | 1,183 |
| 2023-05-12 | 1,203 | 1,203 | 1,193 | 1,201 | 15,500 | 1,201 |
| 2023-05-11 | 1,193 | 1,203 | 1,192 | 1,203 | 10,100 | 1,203 |
| 2023-05-10 | 1,206 | 1,206 | 1,192 | 1,193 | 17,400 | 1,193 |
| 2023-05-09 | 1,194 | 1,204 | 1,192 | 1,204 | 25,800 | 1,204 |
| 2023-05-08 | 1,185 | 1,194 | 1,183 | 1,194 | 16,800 | 1,194 |
| 2023-05-02 | 1,181 | 1,186 | 1,175 | 1,185 | 14,200 | 1,185 |
| 2023-05-01 | 1,188 | 1,188 | 1,180 | 1,181 | 12,600 | 1,181 |
| 2023-04-28 | 1,175 | 1,186 | 1,174 | 1,186 | 14,000 | 1,186 |
| 2023-04-27 | 1,174 | 1,185 | 1,174 | 1,174 | 45,800 | 1,174 |
| 2023-04-26 | 1,186 | 1,188 | 1,179 | 1,183 | 14,200 | 1,183 |
| 2023-04-25 | 1,185 | 1,196 | 1,185 | 1,186 | 17,900 | 1,186 |
| 2023-04-24 | 1,194 | 1,194 | 1,183 | 1,185 | 14,700 | 1,185 |
| 2023-04-21 | 1,173 | 1,180 | 1,173 | 1,180 | 12,000 | 1,180 |
| 2023-04-20 | 1,172 | 1,178 | 1,170 | 1,176 | 12,100 | 1,176 |
| 2023-04-19 | 1,170 | 1,175 | 1,164 | 1,172 | 16,800 | 1,172 |
| 2023-04-18 | 1,178 | 1,179 | 1,171 | 1,171 | 9,100 | 1,171 |
| 2023-04-17 | 1,179 | 1,180 | 1,167 | 1,170 | 13,000 | 1,170 |
| 2023-04-14 | 1,183 | 1,183 | 1,167 | 1,179 | 20,100 | 1,179 |
| 2023-04-13 | 1,172 | 1,176 | 1,163 | 1,176 | 18,500 | 1,176 |
| 2023-04-12 | 1,168 | 1,173 | 1,162 | 1,166 | 13,800 | 1,166 |
| 2023-04-11 | 1,170 | 1,170 | 1,156 | 1,168 | 14,000 | 1,168 |
| 2023-04-10 | 1,151 | 1,167 | 1,151 | 1,160 | 13,000 | 1,160 |
| 2023-04-07 | 1,158 | 1,167 | 1,149 | 1,154 | 22,500 | 1,154 |
| 2023-04-06 | 1,172 | 1,177 | 1,158 | 1,158 | 23,800 | 1,158 |
| 2023-04-05 | 1,188 | 1,189 | 1,173 | 1,173 | 29,400 | 1,173 |
| 2023-04-04 | 1,197 | 1,210 | 1,196 | 1,203 | 16,700 | 1,203 |
| 2023-04-03 | 1,190 | 1,204 | 1,190 | 1,197 | 18,700 | 1,197 |
| 2023-03-31 | 1,191 | 1,199 | 1,186 | 1,190 | 18,100 | 1,190 |
| 2023-03-30 | 1,184 | 1,193 | 1,175 | 1,191 | 32,600 | 1,191 |
| 2023-03-29 | 1,230 | 1,235 | 1,228 | 1,235 | 37,500 | 1,235 |
| 2023-03-28 | 1,232 | 1,239 | 1,225 | 1,230 | 17,500 | 1,230 |
| 2023-03-27 | 1,233 | 1,238 | 1,227 | 1,235 | 26,800 | 1,235 |
| 2023-03-24 | 1,219 | 1,225 | 1,211 | 1,218 | 19,800 | 1,218 |
| 2023-03-23 | 1,203 | 1,223 | 1,202 | 1,222 | 15,800 | 1,222 |
| 2023-03-22 | 1,208 | 1,211 | 1,199 | 1,209 | 16,500 | 1,209 |
| 2023-03-20 | 1,198 | 1,206 | 1,182 | 1,187 | 27,000 | 1,187 |
| 2023-03-17 | 1,205 | 1,213 | 1,202 | 1,210 | 16,500 | 1,210 |
| 2023-03-16 | 1,200 | 1,207 | 1,190 | 1,202 | 40,100 | 1,202 |
| 2023-03-15 | 1,191 | 1,223 | 1,191 | 1,218 | 28,200 | 1,218 |
| 2023-03-14 | 1,215 | 1,225 | 1,182 | 1,185 | 62,600 | 1,185 |
| 2023-03-13 | 1,216 | 1,227 | 1,206 | 1,227 | 42,400 | 1,227 |
| 2023-03-10 | 1,234 | 1,242 | 1,230 | 1,232 | 33,400 | 1,232 |
| 2023-03-09 | 1,250 | 1,254 | 1,238 | 1,245 | 27,100 | 1,245 |
| 2023-03-08 | 1,230 | 1,246 | 1,227 | 1,246 | 23,100 | 1,246 |
| 2023-03-07 | 1,234 | 1,240 | 1,230 | 1,237 | 25,000 | 1,237 |
| 2023-03-06 | 1,227 | 1,234 | 1,227 | 1,227 | 18,800 | 1,227 |
| 2023-03-03 | 1,224 | 1,230 | 1,209 | 1,227 | 51,900 | 1,227 |
| 2023-03-02 | 1,228 | 1,237 | 1,226 | 1,226 | 15,800 | 1,226 |
| 2023-03-01 | 1,224 | 1,229 | 1,220 | 1,228 | 14,800 | 1,228 |
| 2023-02-28 | 1,234 | 1,242 | 1,226 | 1,227 | 20,700 | 1,227 |
| 2023-02-27 | 1,215 | 1,234 | 1,213 | 1,230 | 23,500 | 1,230 |
| 2023-02-24 | 1,222 | 1,227 | 1,212 | 1,215 | 30,900 | 1,215 |
| 2023-02-22 | 1,245 | 1,246 | 1,225 | 1,225 | 41,900 | 1,225 |
| 2023-02-21 | 1,244 | 1,261 | 1,244 | 1,247 | 33,800 | 1,247 |
| 2023-02-20 | 1,240 | 1,244 | 1,231 | 1,244 | 26,100 | 1,244 |
| 2023-02-17 | 1,239 | 1,245 | 1,232 | 1,238 | 32,900 | 1,238 |
| 2023-02-16 | 1,220 | 1,237 | 1,216 | 1,233 | 31,100 | 1,233 |
| 2023-02-15 | 1,230 | 1,230 | 1,210 | 1,220 | 23,000 | 1,220 |
| 2023-02-14 | 1,204 | 1,233 | 1,203 | 1,218 | 41,400 | 1,218 |
| 2023-02-13 | 1,188 | 1,198 | 1,186 | 1,197 | 21,100 | 1,197 |
| 2023-02-10 | 1,193 | 1,207 | 1,188 | 1,194 | 39,500 | 1,194 |
| 2023-02-09 | 1,186 | 1,198 | 1,186 | 1,195 | 29,600 | 1,195 |
| 2023-02-08 | 1,195 | 1,212 | 1,174 | 1,187 | 93,100 | 1,187 |
| 2023-02-07 | 1,155 | 1,205 | 1,154 | 1,185 | 169,600 | 1,185 |
| 2023-02-06 | 1,248 | 1,253 | 1,240 | 1,245 | 40,000 | 1,245 |
| 2023-02-03 | 1,239 | 1,255 | 1,237 | 1,250 | 28,300 | 1,250 |
| 2023-02-02 | 1,250 | 1,258 | 1,235 | 1,239 | 42,100 | 1,239 |
| 2023-02-01 | 1,277 | 1,280 | 1,251 | 1,257 | 40,300 | 1,257 |
| 2023-01-31 | 1,282 | 1,283 | 1,266 | 1,275 | 44,600 | 1,275 |
| 2023-01-30 | 1,304 | 1,307 | 1,287 | 1,288 | 63,400 | 1,288 |
| 2023-01-27 | 1,281 | 1,301 | 1,275 | 1,300 | 39,100 | 1,300 |
| 2023-01-26 | 1,285 | 1,295 | 1,272 | 1,281 | 50,200 | 1,281 |
| 2023-01-25 | 1,238 | 1,284 | 1,235 | 1,281 | 61,900 | 1,281 |
| 2023-01-24 | 1,247 | 1,252 | 1,234 | 1,242 | 54,900 | 1,242 |
| 2023-01-23 | 1,225 | 1,244 | 1,218 | 1,244 | 58,000 | 1,244 |
| 2023-01-20 | 1,210 | 1,228 | 1,208 | 1,225 | 43,300 | 1,225 |
| 2023-01-19 | 1,190 | 1,210 | 1,183 | 1,210 | 49,700 | 1,210 |
| 2023-01-18 | 1,191 | 1,199 | 1,186 | 1,195 | 36,500 | 1,195 |
| 2023-01-17 | 1,190 | 1,196 | 1,189 | 1,193 | 18,100 | 1,193 |
| 2023-01-16 | 1,198 | 1,198 | 1,187 | 1,188 | 27,800 | 1,188 |
| 2023-01-13 | 1,192 | 1,207 | 1,192 | 1,194 | 39,900 | 1,194 |
| 2023-01-12 | 1,190 | 1,194 | 1,181 | 1,187 | 24,800 | 1,187 |
| 2023-01-11 | 1,197 | 1,201 | 1,194 | 1,194 | 24,100 | 1,194 |
| 2023-01-10 | 1,171 | 1,201 | 1,171 | 1,197 | 100,400 | 1,197 |
| 2023-01-06 | 1,163 | 1,177 | 1,160 | 1,170 | 23,100 | 1,170 |
| 2023-01-05 | 1,177 | 1,179 | 1,159 | 1,160 | 36,200 | 1,160 |
| 2023-01-04 | 1,177 | 1,186 | 1,170 | 1,177 | 37,800 | 1,177 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
