5185 (株)フコク 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 | 1,340 | 1,352 | 1,332 | 1,343 | 27,300 | 1,343 |
| 2023-12-28 | 1,324 | 1,354 | 1,322 | 1,345 | 39,500 | 1,345 |
| 2023-12-27 | 1,340 | 1,340 | 1,323 | 1,326 | 65,500 | 1,326 |
| 2023-12-26 | 1,340 | 1,349 | 1,328 | 1,329 | 36,800 | 1,329 |
| 2023-12-25 | 1,364 | 1,374 | 1,337 | 1,340 | 48,100 | 1,340 |
| 2023-12-22 | 1,342 | 1,367 | 1,342 | 1,354 | 66,900 | 1,354 |
| 2023-12-21 | 1,336 | 1,342 | 1,330 | 1,333 | 32,800 | 1,333 |
| 2023-12-20 | 1,349 | 1,375 | 1,349 | 1,350 | 55,200 | 1,350 |
| 2023-12-19 | 1,326 | 1,347 | 1,319 | 1,347 | 62,300 | 1,347 |
| 2023-12-18 | 1,307 | 1,329 | 1,298 | 1,322 | 67,900 | 1,322 |
| 2023-12-15 | 1,318 | 1,333 | 1,311 | 1,327 | 58,800 | 1,327 |
| 2023-12-14 | 1,384 | 1,385 | 1,326 | 1,326 | 81,600 | 1,326 |
| 2023-12-13 | 1,375 | 1,384 | 1,370 | 1,373 | 39,100 | 1,373 |
| 2023-12-12 | 1,373 | 1,380 | 1,360 | 1,370 | 36,400 | 1,370 |
| 2023-12-11 | 1,369 | 1,380 | 1,358 | 1,366 | 50,200 | 1,366 |
| 2023-12-08 | 1,377 | 1,378 | 1,351 | 1,358 | 74,700 | 1,358 |
| 2023-12-07 | 1,387 | 1,387 | 1,367 | 1,379 | 45,500 | 1,379 |
| 2023-12-06 | 1,360 | 1,401 | 1,360 | 1,397 | 36,400 | 1,397 |
| 2023-12-05 | 1,370 | 1,387 | 1,362 | 1,362 | 53,800 | 1,362 |
| 2023-12-04 | 1,395 | 1,395 | 1,368 | 1,381 | 75,800 | 1,381 |
| 2023-12-01 | 1,402 | 1,404 | 1,390 | 1,394 | 71,000 | 1,394 |
| 2023-11-30 | 1,409 | 1,409 | 1,391 | 1,402 | 64,900 | 1,402 |
| 2023-11-29 | 1,435 | 1,443 | 1,411 | 1,413 | 87,100 | 1,413 |
| 2023-11-28 | 1,434 | 1,456 | 1,417 | 1,437 | 113,400 | 1,437 |
| 2023-11-27 | 1,376 | 1,433 | 1,376 | 1,429 | 151,200 | 1,429 |
| 2023-11-24 | 1,331 | 1,365 | 1,330 | 1,365 | 63,400 | 1,365 |
| 2023-11-22 | 1,306 | 1,336 | 1,306 | 1,326 | 36,400 | 1,326 |
| 2023-11-21 | 1,316 | 1,320 | 1,295 | 1,320 | 73,300 | 1,320 |
| 2023-11-20 | 1,348 | 1,353 | 1,315 | 1,315 | 68,600 | 1,315 |
| 2023-11-17 | 1,316 | 1,342 | 1,312 | 1,339 | 29,100 | 1,339 |
| 2023-11-16 | 1,330 | 1,337 | 1,313 | 1,322 | 38,800 | 1,322 |
| 2023-11-15 | 1,347 | 1,352 | 1,324 | 1,329 | 35,000 | 1,329 |
| 2023-11-14 | 1,330 | 1,346 | 1,330 | 1,334 | 34,100 | 1,334 |
| 2023-11-13 | 1,339 | 1,348 | 1,330 | 1,330 | 28,500 | 1,330 |
| 2023-11-10 | 1,316 | 1,339 | 1,312 | 1,336 | 37,800 | 1,336 |
| 2023-11-09 | 1,321 | 1,345 | 1,312 | 1,341 | 49,800 | 1,341 |
| 2023-11-08 | 1,357 | 1,372 | 1,310 | 1,310 | 110,100 | 1,310 |
| 2023-11-07 | 1,363 | 1,363 | 1,341 | 1,342 | 41,000 | 1,342 |
| 2023-11-06 | 1,363 | 1,377 | 1,354 | 1,358 | 75,900 | 1,358 |
| 2023-11-02 | 1,383 | 1,394 | 1,337 | 1,337 | 110,100 | 1,337 |
| 2023-11-01 | 1,385 | 1,402 | 1,340 | 1,372 | 234,700 | 1,372 |
| 2023-10-31 | 1,440 | 1,454 | 1,415 | 1,454 | 93,600 | 1,454 |
| 2023-10-30 | 1,457 | 1,457 | 1,429 | 1,449 | 89,600 | 1,449 |
| 2023-10-27 | 1,447 | 1,463 | 1,438 | 1,458 | 88,000 | 1,458 |
| 2023-10-26 | 1,460 | 1,473 | 1,441 | 1,444 | 51,900 | 1,444 |
| 2023-10-25 | 1,484 | 1,498 | 1,461 | 1,465 | 115,300 | 1,465 |
| 2023-10-24 | 1,456 | 1,463 | 1,404 | 1,455 | 85,800 | 1,455 |
| 2023-10-23 | 1,456 | 1,463 | 1,439 | 1,439 | 88,700 | 1,439 |
| 2023-10-20 | 1,417 | 1,465 | 1,406 | 1,461 | 108,300 | 1,461 |
| 2023-10-19 | 1,390 | 1,405 | 1,372 | 1,391 | 40,200 | 1,391 |
| 2023-10-18 | 1,398 | 1,405 | 1,381 | 1,393 | 33,300 | 1,393 |
| 2023-10-17 | 1,385 | 1,401 | 1,372 | 1,380 | 27,500 | 1,380 |
| 2023-10-16 | 1,373 | 1,382 | 1,362 | 1,369 | 32,900 | 1,369 |
| 2023-10-13 | 1,407 | 1,410 | 1,377 | 1,382 | 59,700 | 1,382 |
| 2023-10-12 | 1,422 | 1,426 | 1,399 | 1,422 | 36,000 | 1,422 |
| 2023-10-11 | 1,410 | 1,425 | 1,409 | 1,410 | 37,500 | 1,410 |
| 2023-10-10 | 1,397 | 1,427 | 1,397 | 1,411 | 36,800 | 1,411 |
| 2023-10-06 | 1,370 | 1,406 | 1,358 | 1,390 | 39,500 | 1,390 |
| 2023-10-05 | 1,379 | 1,379 | 1,333 | 1,373 | 90,600 | 1,373 |
| 2023-10-04 | 1,359 | 1,380 | 1,327 | 1,328 | 210,000 | 1,328 |
| 2023-10-03 | 1,430 | 1,430 | 1,388 | 1,389 | 164,400 | 1,389 |
| 2023-10-02 | 1,451 | 1,485 | 1,446 | 1,447 | 135,800 | 1,447 |
| 2023-09-29 | 1,499 | 1,501 | 1,429 | 1,437 | 104,400 | 1,437 |
| 2023-09-28 | 1,495 | 1,519 | 1,495 | 1,496 | 57,600 | 1,496 |
| 2023-09-27 | 1,510 | 1,529 | 1,492 | 1,528 | 73,300 | 1,528 |
| 2023-09-26 | 1,544 | 1,544 | 1,518 | 1,524 | 47,200 | 1,524 |
| 2023-09-25 | 1,540 | 1,545 | 1,527 | 1,535 | 53,500 | 1,535 |
| 2023-09-22 | 1,519 | 1,545 | 1,496 | 1,532 | 76,300 | 1,532 |
| 2023-09-21 | 1,530 | 1,555 | 1,523 | 1,530 | 58,400 | 1,530 |
| 2023-09-20 | 1,549 | 1,554 | 1,521 | 1,529 | 88,800 | 1,529 |
| 2023-09-19 | 1,498 | 1,543 | 1,498 | 1,540 | 115,600 | 1,540 |
| 2023-09-15 | 1,491 | 1,526 | 1,487 | 1,504 | 111,800 | 1,504 |
| 2023-09-14 | 1,470 | 1,480 | 1,451 | 1,477 | 58,000 | 1,477 |
| 2023-09-13 | 1,498 | 1,498 | 1,459 | 1,463 | 58,900 | 1,463 |
| 2023-09-12 | 1,471 | 1,486 | 1,465 | 1,481 | 38,900 | 1,481 |
| 2023-09-11 | 1,485 | 1,496 | 1,461 | 1,475 | 61,200 | 1,475 |
| 2023-09-08 | 1,482 | 1,504 | 1,470 | 1,483 | 86,300 | 1,483 |
| 2023-09-07 | 1,507 | 1,510 | 1,489 | 1,490 | 64,600 | 1,490 |
| 2023-09-06 | 1,496 | 1,514 | 1,492 | 1,511 | 75,600 | 1,511 |
| 2023-09-05 | 1,500 | 1,507 | 1,487 | 1,496 | 69,500 | 1,496 |
| 2023-09-04 | 1,485 | 1,497 | 1,470 | 1,497 | 66,100 | 1,497 |
| 2023-09-01 | 1,462 | 1,484 | 1,451 | 1,475 | 76,400 | 1,475 |
| 2023-08-31 | 1,422 | 1,467 | 1,422 | 1,462 | 105,700 | 1,462 |
| 2023-08-30 | 1,433 | 1,433 | 1,416 | 1,420 | 45,500 | 1,420 |
| 2023-08-29 | 1,439 | 1,440 | 1,415 | 1,429 | 36,800 | 1,429 |
| 2023-08-28 | 1,414 | 1,435 | 1,409 | 1,430 | 46,200 | 1,430 |
| 2023-08-25 | 1,412 | 1,418 | 1,401 | 1,416 | 71,300 | 1,416 |
| 2023-08-24 | 1,429 | 1,436 | 1,411 | 1,432 | 57,900 | 1,432 |
| 2023-08-23 | 1,371 | 1,415 | 1,364 | 1,415 | 68,700 | 1,415 |
| 2023-08-22 | 1,364 | 1,379 | 1,357 | 1,371 | 89,300 | 1,371 |
| 2023-08-21 | 1,391 | 1,394 | 1,364 | 1,364 | 67,800 | 1,364 |
| 2023-08-18 | 1,378 | 1,399 | 1,371 | 1,397 | 61,600 | 1,397 |
| 2023-08-17 | 1,425 | 1,425 | 1,375 | 1,408 | 81,800 | 1,408 |
| 2023-08-16 | 1,451 | 1,457 | 1,430 | 1,430 | 71,000 | 1,430 |
| 2023-08-15 | 1,443 | 1,465 | 1,432 | 1,462 | 45,800 | 1,462 |
| 2023-08-14 | 1,450 | 1,450 | 1,421 | 1,428 | 55,400 | 1,428 |
| 2023-08-10 | 1,410 | 1,441 | 1,400 | 1,441 | 56,000 | 1,441 |
| 2023-08-09 | 1,429 | 1,438 | 1,415 | 1,417 | 87,700 | 1,417 |
| 2023-08-08 | 1,449 | 1,477 | 1,430 | 1,440 | 111,000 | 1,440 |
| 2023-08-07 | 1,395 | 1,448 | 1,382 | 1,435 | 129,000 | 1,435 |
| 2023-08-04 | 1,402 | 1,406 | 1,380 | 1,395 | 126,400 | 1,395 |
| 2023-08-03 | 1,455 | 1,455 | 1,395 | 1,409 | 250,300 | 1,409 |
| 2023-08-02 | 1,470 | 1,520 | 1,450 | 1,467 | 139,500 | 1,467 |
| 2023-08-01 | 1,452 | 1,530 | 1,439 | 1,478 | 373,400 | 1,478 |
| 2023-07-31 | 1,603 | 1,609 | 1,575 | 1,602 | 120,700 | 1,602 |
| 2023-07-28 | 1,540 | 1,576 | 1,521 | 1,563 | 109,300 | 1,563 |
| 2023-07-27 | 1,590 | 1,593 | 1,541 | 1,549 | 147,600 | 1,549 |
| 2023-07-26 | 1,625 | 1,633 | 1,584 | 1,590 | 119,000 | 1,590 |
| 2023-07-25 | 1,645 | 1,664 | 1,591 | 1,610 | 245,900 | 1,610 |
| 2023-07-24 | 1,616 | 1,664 | 1,608 | 1,619 | 233,300 | 1,619 |
| 2023-07-21 | 1,604 | 1,605 | 1,562 | 1,584 | 87,200 | 1,584 |
| 2023-07-20 | 1,592 | 1,613 | 1,585 | 1,597 | 133,500 | 1,597 |
| 2023-07-19 | 1,581 | 1,588 | 1,551 | 1,586 | 158,800 | 1,586 |
| 2023-07-18 | 1,506 | 1,535 | 1,497 | 1,527 | 128,300 | 1,527 |
| 2023-07-14 | 1,510 | 1,510 | 1,475 | 1,495 | 61,000 | 1,495 |
| 2023-07-13 | 1,482 | 1,497 | 1,450 | 1,497 | 81,300 | 1,497 |
| 2023-07-12 | 1,477 | 1,517 | 1,471 | 1,484 | 170,000 | 1,484 |
| 2023-07-11 | 1,447 | 1,471 | 1,446 | 1,458 | 73,600 | 1,458 |
| 2023-07-10 | 1,440 | 1,456 | 1,427 | 1,433 | 56,100 | 1,433 |
| 2023-07-07 | 1,435 | 1,476 | 1,428 | 1,456 | 81,200 | 1,456 |
| 2023-07-06 | 1,440 | 1,476 | 1,439 | 1,443 | 48,100 | 1,443 |
| 2023-07-05 | 1,459 | 1,460 | 1,437 | 1,450 | 60,600 | 1,450 |
| 2023-07-04 | 1,479 | 1,479 | 1,456 | 1,464 | 75,700 | 1,464 |
| 2023-07-03 | 1,414 | 1,466 | 1,412 | 1,456 | 127,600 | 1,456 |
| 2023-06-30 | 1,396 | 1,424 | 1,385 | 1,397 | 89,900 | 1,397 |
| 2023-06-29 | 1,426 | 1,442 | 1,387 | 1,394 | 146,200 | 1,394 |
| 2023-06-28 | 1,332 | 1,371 | 1,332 | 1,366 | 48,000 | 1,366 |
| 2023-06-27 | 1,329 | 1,330 | 1,305 | 1,323 | 29,500 | 1,323 |
| 2023-06-26 | 1,306 | 1,337 | 1,294 | 1,329 | 52,200 | 1,329 |
| 2023-06-23 | 1,340 | 1,351 | 1,288 | 1,313 | 67,300 | 1,313 |
| 2023-06-22 | 1,350 | 1,353 | 1,332 | 1,337 | 27,600 | 1,337 |
| 2023-06-21 | 1,313 | 1,349 | 1,313 | 1,343 | 38,400 | 1,343 |
| 2023-06-20 | 1,358 | 1,362 | 1,314 | 1,334 | 67,600 | 1,334 |
| 2023-06-19 | 1,355 | 1,374 | 1,343 | 1,358 | 72,400 | 1,358 |
| 2023-06-16 | 1,312 | 1,348 | 1,310 | 1,347 | 75,500 | 1,347 |
| 2023-06-15 | 1,313 | 1,322 | 1,307 | 1,310 | 45,200 | 1,310 |
| 2023-06-14 | 1,325 | 1,340 | 1,312 | 1,316 | 71,200 | 1,316 |
| 2023-06-13 | 1,280 | 1,313 | 1,280 | 1,299 | 62,200 | 1,299 |
| 2023-06-12 | 1,268 | 1,280 | 1,258 | 1,276 | 66,000 | 1,276 |
| 2023-06-09 | 1,234 | 1,269 | 1,234 | 1,268 | 66,500 | 1,268 |
| 2023-06-08 | 1,234 | 1,250 | 1,223 | 1,229 | 47,500 | 1,229 |
| 2023-06-07 | 1,255 | 1,267 | 1,222 | 1,226 | 82,800 | 1,226 |
| 2023-06-06 | 1,199 | 1,250 | 1,195 | 1,248 | 128,200 | 1,248 |
| 2023-06-05 | 1,190 | 1,213 | 1,185 | 1,205 | 110,100 | 1,205 |
| 2023-06-02 | 1,134 | 1,165 | 1,126 | 1,162 | 66,700 | 1,162 |
| 2023-06-01 | 1,130 | 1,144 | 1,120 | 1,123 | 61,300 | 1,123 |
| 2023-05-31 | 1,182 | 1,182 | 1,137 | 1,139 | 112,100 | 1,139 |
| 2023-05-30 | 1,174 | 1,199 | 1,165 | 1,182 | 60,100 | 1,182 |
| 2023-05-29 | 1,173 | 1,197 | 1,164 | 1,174 | 77,900 | 1,174 |
| 2023-05-26 | 1,165 | 1,183 | 1,159 | 1,169 | 45,600 | 1,169 |
| 2023-05-25 | 1,147 | 1,167 | 1,130 | 1,165 | 46,200 | 1,165 |
| 2023-05-24 | 1,140 | 1,157 | 1,140 | 1,154 | 48,300 | 1,154 |
| 2023-05-23 | 1,165 | 1,177 | 1,132 | 1,140 | 113,200 | 1,140 |
| 2023-05-22 | 1,122 | 1,165 | 1,122 | 1,165 | 82,300 | 1,165 |
| 2023-05-19 | 1,133 | 1,137 | 1,110 | 1,120 | 85,200 | 1,120 |
| 2023-05-18 | 1,130 | 1,134 | 1,116 | 1,133 | 63,600 | 1,133 |
| 2023-05-17 | 1,131 | 1,141 | 1,118 | 1,120 | 98,400 | 1,120 |
| 2023-05-16 | 1,118 | 1,139 | 1,101 | 1,134 | 281,300 | 1,134 |
| 2023-05-15 | 1,082 | 1,088 | 1,066 | 1,078 | 70,200 | 1,078 |
| 2023-05-12 | 1,076 | 1,085 | 1,074 | 1,085 | 25,100 | 1,085 |
| 2023-05-11 | 1,088 | 1,090 | 1,075 | 1,075 | 21,600 | 1,075 |
| 2023-05-10 | 1,082 | 1,093 | 1,080 | 1,088 | 29,800 | 1,088 |
| 2023-05-09 | 1,082 | 1,091 | 1,074 | 1,083 | 29,500 | 1,083 |
| 2023-05-08 | 1,066 | 1,095 | 1,066 | 1,089 | 42,800 | 1,089 |
| 2023-05-02 | 1,078 | 1,078 | 1,058 | 1,072 | 36,300 | 1,072 |
| 2023-05-01 | 1,062 | 1,079 | 1,060 | 1,075 | 50,400 | 1,075 |
| 2023-04-28 | 1,040 | 1,061 | 1,040 | 1,060 | 55,800 | 1,060 |
| 2023-04-27 | 1,029 | 1,038 | 1,027 | 1,034 | 18,700 | 1,034 |
| 2023-04-26 | 1,046 | 1,046 | 1,023 | 1,029 | 33,400 | 1,029 |
| 2023-04-25 | 1,028 | 1,055 | 1,024 | 1,046 | 56,400 | 1,046 |
| 2023-04-24 | 1,039 | 1,040 | 1,024 | 1,028 | 33,500 | 1,028 |
| 2023-04-21 | 1,024 | 1,045 | 1,024 | 1,033 | 15,700 | 1,033 |
| 2023-04-20 | 1,020 | 1,038 | 1,020 | 1,035 | 23,000 | 1,035 |
| 2023-04-19 | 1,029 | 1,032 | 1,023 | 1,029 | 18,700 | 1,029 |
| 2023-04-18 | 1,024 | 1,032 | 1,018 | 1,029 | 16,000 | 1,029 |
| 2023-04-17 | 1,033 | 1,035 | 1,017 | 1,024 | 24,500 | 1,024 |
| 2023-04-14 | 1,039 | 1,040 | 1,021 | 1,028 | 28,600 | 1,028 |
| 2023-04-13 | 1,030 | 1,043 | 1,026 | 1,040 | 19,800 | 1,040 |
| 2023-04-12 | 1,037 | 1,046 | 1,035 | 1,041 | 25,900 | 1,041 |
| 2023-04-11 | 1,018 | 1,041 | 1,018 | 1,035 | 49,700 | 1,035 |
| 2023-04-10 | 1,008 | 1,016 | 1,002 | 1,015 | 23,400 | 1,015 |
| 2023-04-07 | 1,005 | 1,011 | 1,005 | 1,008 | 16,900 | 1,008 |
| 2023-04-06 | 1,031 | 1,031 | 1,000 | 1,001 | 50,100 | 1,001 |
| 2023-04-05 | 1,041 | 1,044 | 1,033 | 1,034 | 27,800 | 1,034 |
| 2023-04-04 | 1,063 | 1,065 | 1,045 | 1,048 | 55,900 | 1,048 |
| 2023-04-03 | 1,031 | 1,048 | 1,030 | 1,048 | 40,800 | 1,048 |
| 2023-03-31 | 1,017 | 1,033 | 1,016 | 1,028 | 41,400 | 1,028 |
| 2023-03-30 | 1,002 | 1,013 | 1,001 | 1,008 | 38,600 | 1,008 |
| 2023-03-29 | 1,012 | 1,027 | 1,011 | 1,026 | 40,700 | 1,026 |
| 2023-03-28 | 1,029 | 1,029 | 1,010 | 1,010 | 28,400 | 1,010 |
| 2023-03-27 | 1,013 | 1,026 | 1,003 | 1,019 | 37,500 | 1,019 |
| 2023-03-24 | 1,015 | 1,015 | 1,005 | 1,009 | 14,400 | 1,009 |
| 2023-03-23 | 1,003 | 1,014 | 997 | 1,009 | 24,000 | 1,009 |
| 2023-03-22 | 1,006 | 1,014 | 1,004 | 1,007 | 21,100 | 1,007 |
| 2023-03-20 | 1,001 | 1,006 | 991 | 993 | 68,800 | 993 |
| 2023-03-17 | 1,020 | 1,020 | 1,008 | 1,011 | 27,600 | 1,011 |
| 2023-03-16 | 1,013 | 1,014 | 1,002 | 1,010 | 58,000 | 1,010 |
| 2023-03-15 | 1,037 | 1,039 | 1,023 | 1,036 | 56,400 | 1,036 |
| 2023-03-14 | 1,035 | 1,040 | 1,014 | 1,026 | 63,200 | 1,026 |
| 2023-03-13 | 1,055 | 1,056 | 1,036 | 1,050 | 50,900 | 1,050 |
| 2023-03-10 | 1,073 | 1,082 | 1,065 | 1,069 | 48,000 | 1,069 |
| 2023-03-09 | 1,071 | 1,088 | 1,069 | 1,086 | 55,500 | 1,086 |
| 2023-03-08 | 1,071 | 1,075 | 1,066 | 1,069 | 27,000 | 1,069 |
| 2023-03-07 | 1,066 | 1,079 | 1,063 | 1,072 | 56,700 | 1,072 |
| 2023-03-06 | 1,073 | 1,074 | 1,060 | 1,066 | 35,300 | 1,066 |
| 2023-03-03 | 1,079 | 1,079 | 1,067 | 1,070 | 40,200 | 1,070 |
| 2023-03-02 | 1,095 | 1,097 | 1,078 | 1,079 | 32,400 | 1,079 |
| 2023-03-01 | 1,077 | 1,095 | 1,077 | 1,090 | 38,200 | 1,090 |
| 2023-02-28 | 1,100 | 1,100 | 1,072 | 1,080 | 50,500 | 1,080 |
| 2023-02-27 | 1,070 | 1,099 | 1,068 | 1,098 | 57,900 | 1,098 |
| 2023-02-24 | 1,065 | 1,078 | 1,061 | 1,074 | 25,900 | 1,074 |
| 2023-02-22 | 1,047 | 1,069 | 1,045 | 1,067 | 54,400 | 1,067 |
| 2023-02-21 | 1,048 | 1,055 | 1,044 | 1,050 | 16,900 | 1,050 |
| 2023-02-20 | 1,051 | 1,053 | 1,045 | 1,049 | 35,600 | 1,049 |
| 2023-02-17 | 1,034 | 1,053 | 1,033 | 1,050 | 42,700 | 1,050 |
| 2023-02-16 | 1,045 | 1,057 | 1,036 | 1,043 | 47,300 | 1,043 |
| 2023-02-15 | 1,041 | 1,045 | 1,033 | 1,045 | 22,800 | 1,045 |
| 2023-02-14 | 1,043 | 1,045 | 1,028 | 1,041 | 20,600 | 1,041 |
| 2023-02-13 | 1,040 | 1,042 | 1,033 | 1,035 | 18,400 | 1,035 |
| 2023-02-10 | 1,035 | 1,045 | 1,030 | 1,040 | 20,500 | 1,040 |
| 2023-02-09 | 1,030 | 1,039 | 1,028 | 1,035 | 23,400 | 1,035 |
| 2023-02-08 | 1,034 | 1,038 | 1,031 | 1,031 | 18,300 | 1,031 |
| 2023-02-07 | 1,032 | 1,043 | 1,032 | 1,034 | 16,100 | 1,034 |
| 2023-02-06 | 1,022 | 1,038 | 1,021 | 1,037 | 37,000 | 1,037 |
| 2023-02-03 | 1,041 | 1,045 | 1,035 | 1,041 | 20,200 | 1,041 |
| 2023-02-02 | 1,035 | 1,039 | 1,026 | 1,027 | 16,700 | 1,027 |
| 2023-02-01 | 1,042 | 1,053 | 1,037 | 1,037 | 23,800 | 1,037 |
| 2023-01-31 | 1,075 | 1,075 | 1,041 | 1,042 | 37,400 | 1,042 |
| 2023-01-30 | 1,064 | 1,070 | 1,052 | 1,070 | 36,200 | 1,070 |
| 2023-01-27 | 1,052 | 1,062 | 1,044 | 1,060 | 18,600 | 1,060 |
| 2023-01-26 | 1,056 | 1,058 | 1,046 | 1,052 | 13,800 | 1,052 |
| 2023-01-25 | 1,041 | 1,050 | 1,032 | 1,050 | 17,400 | 1,050 |
| 2023-01-24 | 1,039 | 1,049 | 1,035 | 1,039 | 16,000 | 1,039 |
| 2023-01-23 | 1,028 | 1,039 | 1,026 | 1,039 | 11,800 | 1,039 |
| 2023-01-20 | 1,020 | 1,039 | 1,020 | 1,028 | 13,600 | 1,028 |
| 2023-01-19 | 1,032 | 1,032 | 1,025 | 1,025 | 9,500 | 1,025 |
| 2023-01-18 | 1,020 | 1,031 | 1,016 | 1,031 | 21,800 | 1,031 |
| 2023-01-17 | 1,015 | 1,021 | 1,013 | 1,020 | 10,700 | 1,020 |
| 2023-01-16 | 1,004 | 1,015 | 1,004 | 1,008 | 10,800 | 1,008 |
| 2023-01-13 | 1,016 | 1,025 | 1,010 | 1,014 | 17,200 | 1,014 |
| 2023-01-12 | 1,029 | 1,029 | 1,016 | 1,020 | 12,600 | 1,020 |
| 2023-01-11 | 1,010 | 1,025 | 1,008 | 1,024 | 21,300 | 1,024 |
| 2023-01-10 | 1,015 | 1,025 | 1,008 | 1,013 | 29,500 | 1,013 |
| 2023-01-06 | 996 | 1,012 | 994 | 1,010 | 51,800 | 1,010 |
| 2023-01-05 | 1,008 | 1,012 | 994 | 996 | 45,800 | 996 |
| 2023-01-04 | 1,031 | 1,031 | 1,009 | 1,009 | 20,100 | 1,009 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1995-03-28]1株→1.1株
