5384 (株)フジミインコーポレーテッド 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 | 3,090 | 3,140 | 3,075 | 3,135 | 217,100 | 3,135 |
| 2023-12-28 | 3,080 | 3,080 | 3,045 | 3,070 | 73,300 | 3,070 |
| 2023-12-27 | 3,030 | 3,080 | 3,030 | 3,055 | 161,300 | 3,055 |
| 2023-12-26 | 2,923 | 3,020 | 2,912 | 3,015 | 166,400 | 3,015 |
| 2023-12-25 | 3,055 | 3,055 | 2,952 | 2,961 | 118,500 | 2,961 |
| 2023-12-22 | 2,988 | 3,060 | 2,983 | 3,040 | 201,400 | 3,040 |
| 2023-12-21 | 2,990 | 2,991 | 2,926 | 2,977 | 266,000 | 2,977 |
| 2023-12-20 | 2,860 | 3,075 | 2,860 | 3,060 | 462,900 | 3,060 |
| 2023-12-19 | 2,749 | 2,881 | 2,737 | 2,875 | 402,300 | 2,875 |
| 2023-12-18 | 2,648 | 2,720 | 2,614 | 2,710 | 297,700 | 2,710 |
| 2023-12-15 | 2,734 | 2,743 | 2,659 | 2,675 | 538,500 | 2,675 |
| 2023-12-14 | 2,755 | 2,762 | 2,706 | 2,706 | 295,300 | 2,706 |
| 2023-12-13 | 2,719 | 2,761 | 2,701 | 2,741 | 217,400 | 2,741 |
| 2023-12-12 | 2,808 | 2,818 | 2,700 | 2,702 | 355,400 | 2,702 |
| 2023-12-11 | 2,815 | 2,833 | 2,760 | 2,775 | 247,100 | 2,775 |
| 2023-12-08 | 2,879 | 2,879 | 2,798 | 2,810 | 259,800 | 2,810 |
| 2023-12-07 | 2,832 | 2,905 | 2,820 | 2,884 | 206,200 | 2,884 |
| 2023-12-06 | 2,806 | 2,907 | 2,804 | 2,890 | 343,700 | 2,890 |
| 2023-12-05 | 2,850 | 2,865 | 2,772 | 2,772 | 260,800 | 2,772 |
| 2023-12-04 | 2,916 | 2,916 | 2,862 | 2,893 | 198,400 | 2,893 |
| 2023-12-01 | 2,927 | 2,942 | 2,896 | 2,919 | 169,800 | 2,919 |
| 2023-11-30 | 2,921 | 2,960 | 2,919 | 2,929 | 309,000 | 2,929 |
| 2023-11-29 | 2,925 | 2,940 | 2,887 | 2,921 | 147,300 | 2,921 |
| 2023-11-28 | 2,986 | 2,986 | 2,905 | 2,940 | 183,800 | 2,940 |
| 2023-11-27 | 2,989 | 3,030 | 2,974 | 2,988 | 160,400 | 2,988 |
| 2023-11-24 | 3,000 | 3,050 | 2,971 | 2,976 | 151,500 | 2,976 |
| 2023-11-22 | 2,987 | 3,000 | 2,951 | 2,967 | 215,800 | 2,967 |
| 2023-11-21 | 2,993 | 3,045 | 2,966 | 3,035 | 167,900 | 3,035 |
| 2023-11-20 | 3,090 | 3,150 | 2,991 | 3,015 | 183,000 | 3,015 |
| 2023-11-17 | 3,100 | 3,125 | 3,080 | 3,105 | 119,100 | 3,105 |
| 2023-11-16 | 3,075 | 3,120 | 3,040 | 3,070 | 183,100 | 3,070 |
| 2023-11-15 | 3,110 | 3,155 | 3,090 | 3,125 | 162,200 | 3,125 |
| 2023-11-14 | 3,065 | 3,115 | 3,045 | 3,060 | 110,200 | 3,060 |
| 2023-11-13 | 3,090 | 3,110 | 3,010 | 3,040 | 147,500 | 3,040 |
| 2023-11-10 | 3,020 | 3,105 | 3,010 | 3,065 | 225,300 | 3,065 |
| 2023-11-09 | 3,015 | 3,055 | 2,985 | 3,025 | 312,200 | 3,025 |
| 2023-11-08 | 3,150 | 3,165 | 3,010 | 3,035 | 386,800 | 3,035 |
| 2023-11-07 | 3,150 | 3,200 | 3,080 | 3,120 | 503,000 | 3,120 |
| 2023-11-06 | 2,986 | 3,210 | 2,966 | 3,185 | 693,600 | 3,185 |
| 2023-11-02 | 3,090 | 3,115 | 3,055 | 3,095 | 267,600 | 3,095 |
| 2023-11-01 | 3,030 | 3,030 | 2,945 | 3,000 | 235,600 | 3,000 |
| 2023-10-31 | 2,912 | 2,980 | 2,845 | 2,977 | 357,600 | 2,977 |
| 2023-10-30 | 2,912 | 2,962 | 2,902 | 2,948 | 750,700 | 2,948 |
| 2023-10-27 | 2,954 | 3,010 | 2,915 | 2,981 | 202,800 | 2,981 |
| 2023-10-26 | 2,937 | 2,961 | 2,880 | 2,898 | 232,300 | 2,898 |
| 2023-10-25 | 2,950 | 3,025 | 2,937 | 2,980 | 266,100 | 2,980 |
| 2023-10-24 | 2,884 | 2,931 | 2,789 | 2,926 | 242,800 | 2,926 |
| 2023-10-23 | 2,900 | 2,906 | 2,851 | 2,851 | 241,000 | 2,851 |
| 2023-10-20 | 2,890 | 2,949 | 2,881 | 2,920 | 314,700 | 2,920 |
| 2023-10-19 | 3,035 | 3,045 | 2,892 | 2,929 | 394,000 | 2,929 |
| 2023-10-18 | 3,115 | 3,130 | 3,020 | 3,115 | 264,100 | 3,115 |
| 2023-10-17 | 3,085 | 3,145 | 3,055 | 3,120 | 178,800 | 3,120 |
| 2023-10-16 | 3,100 | 3,100 | 3,000 | 3,030 | 168,700 | 3,030 |
| 2023-10-13 | 3,235 | 3,315 | 3,135 | 3,140 | 342,000 | 3,140 |
| 2023-10-12 | 3,075 | 3,310 | 3,070 | 3,290 | 410,000 | 3,290 |
| 2023-10-11 | 3,100 | 3,100 | 3,035 | 3,040 | 148,900 | 3,040 |
| 2023-10-10 | 3,045 | 3,095 | 3,045 | 3,075 | 149,500 | 3,075 |
| 2023-10-06 | 3,060 | 3,080 | 3,030 | 3,035 | 167,800 | 3,035 |
| 2023-10-05 | 3,035 | 3,100 | 3,015 | 3,060 | 344,900 | 3,060 |
| 2023-10-04 | 2,864 | 2,983 | 2,864 | 2,960 | 439,000 | 2,960 |
| 2023-10-03 | 2,946 | 2,952 | 2,884 | 2,895 | 228,900 | 2,895 |
| 2023-10-02 | 3,010 | 3,025 | 2,968 | 2,968 | 201,300 | 2,968 |
| 2023-09-29 | 3,050 | 3,050 | 2,999 | 3,005 | 213,900 | 3,005 |
| 2023-09-28 | 3,050 | 3,085 | 2,966 | 3,005 | 336,100 | 3,005 |
| 2023-09-27 | 2,994 | 3,045 | 2,970 | 3,035 | 360,300 | 3,035 |
| 2023-09-26 | 3,110 | 3,115 | 3,040 | 3,040 | 261,900 | 3,040 |
| 2023-09-25 | 3,115 | 3,135 | 3,085 | 3,135 | 197,700 | 3,135 |
| 2023-09-22 | 3,075 | 3,145 | 3,050 | 3,085 | 261,800 | 3,085 |
| 2023-09-21 | 3,025 | 3,070 | 2,982 | 3,060 | 385,100 | 3,060 |
| 2023-09-20 | 3,115 | 3,115 | 3,050 | 3,050 | 331,800 | 3,050 |
| 2023-09-19 | 3,200 | 3,200 | 3,090 | 3,115 | 339,500 | 3,115 |
| 2023-09-15 | 3,230 | 3,320 | 3,225 | 3,270 | 311,400 | 3,270 |
| 2023-09-14 | 3,100 | 3,220 | 3,100 | 3,220 | 222,900 | 3,220 |
| 2023-09-13 | 3,120 | 3,150 | 3,100 | 3,110 | 206,100 | 3,110 |
| 2023-09-12 | 3,250 | 3,260 | 3,130 | 3,140 | 300,100 | 3,140 |
| 2023-09-11 | 3,345 | 3,345 | 3,225 | 3,240 | 145,800 | 3,240 |
| 2023-09-08 | 3,340 | 3,360 | 3,285 | 3,325 | 149,100 | 3,325 |
| 2023-09-07 | 3,380 | 3,410 | 3,355 | 3,360 | 113,200 | 3,360 |
| 2023-09-06 | 3,375 | 3,390 | 3,355 | 3,375 | 85,900 | 3,375 |
| 2023-09-05 | 3,395 | 3,400 | 3,350 | 3,375 | 125,300 | 3,375 |
| 2023-09-04 | 3,335 | 3,390 | 3,310 | 3,380 | 140,800 | 3,380 |
| 2023-09-01 | 3,400 | 3,420 | 3,340 | 3,340 | 158,600 | 3,340 |
| 2023-08-31 | 3,345 | 3,410 | 3,295 | 3,370 | 310,700 | 3,370 |
| 2023-08-30 | 3,350 | 3,380 | 3,310 | 3,315 | 522,300 | 3,315 |
| 2023-08-29 | 3,325 | 3,345 | 3,290 | 3,320 | 165,300 | 3,320 |
| 2023-08-28 | 3,310 | 3,335 | 3,285 | 3,325 | 181,800 | 3,325 |
| 2023-08-25 | 3,210 | 3,330 | 3,210 | 3,280 | 350,600 | 3,280 |
| 2023-08-24 | 3,245 | 3,260 | 3,195 | 3,235 | 247,600 | 3,235 |
| 2023-08-23 | 3,245 | 3,255 | 3,175 | 3,200 | 266,300 | 3,200 |
| 2023-08-22 | 3,260 | 3,310 | 3,240 | 3,295 | 256,600 | 3,295 |
| 2023-08-21 | 3,360 | 3,370 | 3,250 | 3,250 | 230,100 | 3,250 |
| 2023-08-18 | 3,320 | 3,400 | 3,310 | 3,390 | 262,600 | 3,390 |
| 2023-08-17 | 3,305 | 3,405 | 3,285 | 3,355 | 345,900 | 3,355 |
| 2023-08-16 | 3,250 | 3,360 | 3,250 | 3,305 | 251,400 | 3,305 |
| 2023-08-15 | 3,225 | 3,335 | 3,225 | 3,295 | 310,100 | 3,295 |
| 2023-08-14 | 3,225 | 3,225 | 3,150 | 3,170 | 175,800 | 3,170 |
| 2023-08-10 | 3,185 | 3,285 | 3,185 | 3,225 | 306,900 | 3,225 |
| 2023-08-09 | 3,280 | 3,290 | 3,160 | 3,205 | 496,200 | 3,205 |
| 2023-08-08 | 3,380 | 3,460 | 3,255 | 3,310 | 622,200 | 3,310 |
| 2023-08-07 | 3,300 | 3,455 | 3,140 | 3,450 | 693,300 | 3,450 |
| 2023-08-04 | 3,445 | 3,560 | 3,435 | 3,485 | 308,300 | 3,485 |
| 2023-08-03 | 3,425 | 3,555 | 3,390 | 3,480 | 311,800 | 3,480 |
| 2023-08-02 | 3,470 | 3,560 | 3,470 | 3,495 | 290,700 | 3,495 |
| 2023-08-01 | 3,445 | 3,510 | 3,415 | 3,510 | 238,700 | 3,510 |
| 2023-07-31 | 3,450 | 3,505 | 3,400 | 3,445 | 361,600 | 3,445 |
| 2023-07-28 | 3,400 | 3,470 | 3,360 | 3,435 | 308,800 | 3,435 |
| 2023-07-27 | 3,395 | 3,430 | 3,375 | 3,420 | 182,700 | 3,420 |
| 2023-07-26 | 3,450 | 3,495 | 3,450 | 3,460 | 164,300 | 3,460 |
| 2023-07-25 | 3,475 | 3,505 | 3,420 | 3,460 | 183,100 | 3,460 |
| 2023-07-24 | 3,415 | 3,450 | 3,390 | 3,440 | 174,100 | 3,440 |
| 2023-07-21 | 3,320 | 3,390 | 3,300 | 3,370 | 272,800 | 3,370 |
| 2023-07-20 | 3,490 | 3,515 | 3,440 | 3,455 | 190,200 | 3,455 |
| 2023-07-19 | 3,500 | 3,575 | 3,485 | 3,500 | 228,200 | 3,500 |
| 2023-07-18 | 3,470 | 3,500 | 3,430 | 3,465 | 177,100 | 3,465 |
| 2023-07-14 | 3,430 | 3,470 | 3,330 | 3,465 | 506,800 | 3,465 |
| 2023-07-13 | 3,380 | 3,385 | 3,285 | 3,310 | 300,600 | 3,310 |
| 2023-07-12 | 3,435 | 3,435 | 3,295 | 3,330 | 305,500 | 3,330 |
| 2023-07-11 | 3,450 | 3,475 | 3,405 | 3,470 | 447,200 | 3,470 |
| 2023-07-10 | 3,425 | 3,510 | 3,425 | 3,455 | 280,400 | 3,455 |
| 2023-07-07 | 3,455 | 3,535 | 3,425 | 3,485 | 364,100 | 3,485 |
| 2023-07-06 | 3,625 | 3,635 | 3,515 | 3,525 | 382,000 | 3,525 |
| 2023-07-05 | 3,665 | 3,710 | 3,630 | 3,675 | 250,700 | 3,675 |
| 2023-07-04 | 3,700 | 3,785 | 3,650 | 3,695 | 467,800 | 3,695 |
| 2023-07-03 | 3,605 | 3,750 | 3,560 | 3,730 | 546,900 | 3,730 |
| 2023-06-30 | 3,545 | 3,570 | 3,455 | 3,535 | 370,500 | 3,535 |
| 2023-06-29 | 3,380 | 3,570 | 3,380 | 3,550 | 405,100 | 3,550 |
| 2023-06-28 | 9,900 | 10,160 | 9,800 | 10,160 | 80,200 | 3,386.67 |
| 2023-06-27 | 9,890 | 9,980 | 9,670 | 9,800 | 121,600 | 3,266.67 |
| 2023-06-26 | 9,830 | 10,230 | 9,720 | 10,010 | 263,300 | 3,336.67 |
| 2023-06-23 | 9,800 | 9,810 | 9,350 | 9,530 | 86,900 | 3,176.67 |
| 2023-06-22 | 9,610 | 9,680 | 9,460 | 9,520 | 147,200 | 3,173.33 |
| 2023-06-21 | 9,800 | 10,040 | 9,670 | 10,000 | 132,300 | 3,333.33 |
| 2023-06-20 | 9,620 | 10,000 | 9,590 | 10,000 | 87,500 | 3,333.33 |
| 2023-06-19 | 9,510 | 9,750 | 9,430 | 9,660 | 90,700 | 3,220 |
| 2023-06-16 | 9,470 | 9,520 | 9,310 | 9,500 | 107,600 | 3,166.67 |
| 2023-06-15 | 9,290 | 9,590 | 9,260 | 9,520 | 74,800 | 3,173.33 |
| 2023-06-14 | 9,300 | 9,320 | 9,170 | 9,280 | 99,800 | 3,093.33 |
| 2023-06-13 | 9,160 | 9,320 | 9,150 | 9,230 | 117,200 | 3,076.67 |
| 2023-06-12 | 9,040 | 9,100 | 8,900 | 9,070 | 122,500 | 3,023.33 |
| 2023-06-09 | 8,980 | 9,170 | 8,930 | 9,100 | 143,300 | 3,033.33 |
| 2023-06-08 | 9,120 | 9,220 | 8,830 | 8,920 | 153,900 | 2,973.33 |
| 2023-06-07 | 9,450 | 9,680 | 9,110 | 9,250 | 126,500 | 3,083.33 |
| 2023-06-06 | 9,220 | 9,490 | 9,180 | 9,450 | 84,500 | 3,150 |
| 2023-06-05 | 9,340 | 9,370 | 9,180 | 9,360 | 106,900 | 3,120 |
| 2023-06-02 | 9,090 | 9,240 | 8,990 | 9,190 | 70,800 | 3,063.33 |
| 2023-06-01 | 9,010 | 9,040 | 8,870 | 9,030 | 102,000 | 3,010 |
| 2023-05-31 | 9,090 | 9,130 | 8,910 | 8,970 | 177,800 | 2,990 |
| 2023-05-30 | 8,850 | 9,200 | 8,850 | 9,120 | 126,800 | 3,040 |
| 2023-05-29 | 9,170 | 9,370 | 8,920 | 8,940 | 128,700 | 2,980 |
| 2023-05-26 | 8,870 | 9,090 | 8,840 | 9,020 | 117,600 | 3,006.67 |
| 2023-05-25 | 8,620 | 8,870 | 8,620 | 8,840 | 107,400 | 2,946.67 |
| 2023-05-24 | 8,420 | 8,670 | 8,390 | 8,610 | 90,300 | 2,870 |
| 2023-05-23 | 8,790 | 8,870 | 8,550 | 8,570 | 114,500 | 2,856.67 |
| 2023-05-22 | 8,700 | 8,740 | 8,660 | 8,700 | 85,200 | 2,900 |
| 2023-05-19 | 8,790 | 8,920 | 8,710 | 8,790 | 108,400 | 2,930 |
| 2023-05-18 | 8,760 | 8,800 | 8,660 | 8,750 | 182,100 | 2,916.67 |
| 2023-05-17 | 8,550 | 8,720 | 8,530 | 8,650 | 143,100 | 2,883.33 |
| 2023-05-16 | 8,300 | 8,520 | 8,290 | 8,500 | 148,000 | 2,833.33 |
| 2023-05-15 | 7,970 | 8,250 | 7,960 | 8,210 | 131,900 | 2,736.67 |
| 2023-05-12 | 7,790 | 8,070 | 7,710 | 8,040 | 189,200 | 2,680 |
| 2023-05-11 | 8,160 | 8,250 | 7,590 | 7,780 | 250,300 | 2,593.33 |
| 2023-05-10 | 7,430 | 7,450 | 7,360 | 7,410 | 94,400 | 2,470 |
| 2023-05-09 | 7,240 | 7,390 | 7,230 | 7,390 | 84,100 | 2,463.33 |
| 2023-05-08 | 7,300 | 7,340 | 7,170 | 7,210 | 115,700 | 2,403.33 |
| 2023-05-02 | 7,020 | 7,150 | 7,000 | 7,150 | 123,000 | 2,383.33 |
| 2023-05-01 | 7,010 | 7,010 | 6,890 | 6,990 | 97,200 | 2,330 |
| 2023-04-28 | 7,020 | 7,070 | 6,950 | 7,010 | 69,700 | 2,336.67 |
| 2023-04-27 | 6,800 | 6,950 | 6,790 | 6,940 | 73,100 | 2,313.33 |
| 2023-04-26 | 6,960 | 7,020 | 6,850 | 6,880 | 50,500 | 2,293.33 |
| 2023-04-25 | 7,070 | 7,100 | 7,020 | 7,050 | 37,800 | 2,350 |
| 2023-04-24 | 7,080 | 7,080 | 7,010 | 7,050 | 28,000 | 2,350 |
| 2023-04-21 | 6,890 | 7,090 | 6,860 | 7,020 | 89,100 | 2,340 |
| 2023-04-20 | 6,840 | 6,910 | 6,780 | 6,840 | 72,600 | 2,280 |
| 2023-04-19 | 6,950 | 6,980 | 6,880 | 6,940 | 50,500 | 2,313.33 |
| 2023-04-18 | 7,040 | 7,040 | 6,940 | 6,980 | 50,700 | 2,326.67 |
| 2023-04-17 | 7,010 | 7,030 | 6,920 | 7,000 | 41,800 | 2,333.33 |
| 2023-04-14 | 6,930 | 7,030 | 6,890 | 7,010 | 69,300 | 2,336.67 |
| 2023-04-13 | 6,970 | 6,980 | 6,880 | 6,960 | 75,500 | 2,320 |
| 2023-04-12 | 7,120 | 7,120 | 7,040 | 7,060 | 57,400 | 2,353.33 |
| 2023-04-11 | 7,180 | 7,220 | 7,070 | 7,070 | 48,700 | 2,356.67 |
| 2023-04-10 | 7,040 | 7,050 | 6,960 | 7,030 | 29,400 | 2,343.33 |
| 2023-04-07 | 6,960 | 7,050 | 6,930 | 7,000 | 34,500 | 2,333.33 |
| 2023-04-06 | 7,000 | 7,010 | 6,870 | 6,950 | 81,800 | 2,316.67 |
| 2023-04-05 | 7,120 | 7,170 | 7,050 | 7,080 | 77,200 | 2,360 |
| 2023-04-04 | 7,280 | 7,300 | 7,200 | 7,230 | 62,400 | 2,410 |
| 2023-04-03 | 7,420 | 7,430 | 7,200 | 7,290 | 79,900 | 2,430 |
| 2023-03-31 | 7,200 | 7,340 | 7,150 | 7,300 | 111,700 | 2,433.33 |
| 2023-03-30 | 7,150 | 7,200 | 7,080 | 7,110 | 57,700 | 2,370 |
| 2023-03-29 | 6,950 | 7,110 | 6,920 | 7,100 | 97,900 | 2,366.67 |
| 2023-03-28 | 7,020 | 7,030 | 6,850 | 6,860 | 47,900 | 2,286.67 |
| 2023-03-27 | 7,010 | 7,030 | 6,880 | 6,920 | 53,300 | 2,306.67 |
| 2023-03-24 | 6,940 | 7,050 | 6,910 | 6,910 | 61,600 | 2,303.33 |
| 2023-03-23 | 6,730 | 6,970 | 6,690 | 6,950 | 71,500 | 2,316.67 |
| 2023-03-22 | 6,670 | 6,740 | 6,650 | 6,710 | 27,700 | 2,236.67 |
| 2023-03-20 | 6,670 | 6,730 | 6,520 | 6,550 | 32,400 | 2,183.33 |
| 2023-03-17 | 6,660 | 6,720 | 6,570 | 6,700 | 52,000 | 2,233.33 |
| 2023-03-16 | 6,500 | 6,600 | 6,490 | 6,560 | 39,200 | 2,186.67 |
| 2023-03-15 | 6,560 | 6,710 | 6,560 | 6,640 | 32,100 | 2,213.33 |
| 2023-03-14 | 6,620 | 6,640 | 6,440 | 6,570 | 51,300 | 2,190 |
| 2023-03-13 | 6,710 | 6,790 | 6,650 | 6,720 | 37,600 | 2,240 |
| 2023-03-10 | 6,720 | 6,860 | 6,720 | 6,840 | 48,300 | 2,280 |
| 2023-03-09 | 6,850 | 6,900 | 6,800 | 6,810 | 30,700 | 2,270 |
| 2023-03-08 | 6,700 | 6,830 | 6,690 | 6,730 | 46,000 | 2,243.33 |
| 2023-03-07 | 6,700 | 6,840 | 6,690 | 6,770 | 59,800 | 2,256.67 |
| 2023-03-06 | 6,590 | 6,670 | 6,570 | 6,670 | 47,500 | 2,223.33 |
| 2023-03-03 | 6,500 | 6,530 | 6,450 | 6,490 | 47,200 | 2,163.33 |
| 2023-03-02 | 6,620 | 6,620 | 6,460 | 6,480 | 49,000 | 2,160 |
| 2023-03-01 | 6,490 | 6,620 | 6,470 | 6,610 | 48,000 | 2,203.33 |
| 2023-02-28 | 6,550 | 6,550 | 6,430 | 6,530 | 81,700 | 2,176.67 |
| 2023-02-27 | 6,430 | 6,550 | 6,390 | 6,540 | 40,100 | 2,180 |
| 2023-02-24 | 6,340 | 6,500 | 6,340 | 6,470 | 70,200 | 2,156.67 |
| 2023-02-22 | 6,340 | 6,360 | 6,280 | 6,310 | 64,600 | 2,103.33 |
| 2023-02-21 | 6,460 | 6,470 | 6,390 | 6,400 | 69,700 | 2,133.33 |
| 2023-02-20 | 6,480 | 6,500 | 6,340 | 6,360 | 65,700 | 2,120 |
| 2023-02-17 | 6,550 | 6,620 | 6,500 | 6,500 | 37,900 | 2,166.67 |
| 2023-02-16 | 6,740 | 6,750 | 6,630 | 6,650 | 49,500 | 2,216.67 |
| 2023-02-15 | 6,720 | 6,730 | 6,630 | 6,650 | 70,300 | 2,216.67 |
| 2023-02-14 | 6,600 | 6,660 | 6,570 | 6,650 | 44,300 | 2,216.67 |
| 2023-02-13 | 6,530 | 6,580 | 6,500 | 6,550 | 47,500 | 2,183.33 |
| 2023-02-10 | 6,480 | 6,570 | 6,480 | 6,550 | 45,600 | 2,183.33 |
| 2023-02-09 | 6,450 | 6,570 | 6,390 | 6,540 | 49,300 | 2,180 |
| 2023-02-08 | 6,540 | 6,590 | 6,460 | 6,480 | 48,700 | 2,160 |
| 2023-02-07 | 6,610 | 6,650 | 6,540 | 6,540 | 74,300 | 2,180 |
| 2023-02-06 | 6,430 | 6,550 | 6,420 | 6,530 | 100,300 | 2,176.67 |
| 2023-02-03 | 6,410 | 6,500 | 6,290 | 6,340 | 267,900 | 2,113.33 |
| 2023-02-02 | 6,680 | 6,840 | 6,640 | 6,770 | 111,400 | 2,256.67 |
| 2023-02-01 | 6,600 | 6,690 | 6,560 | 6,620 | 50,800 | 2,206.67 |
| 2023-01-31 | 6,660 | 6,700 | 6,520 | 6,540 | 112,000 | 2,180 |
| 2023-01-30 | 6,590 | 6,650 | 6,570 | 6,640 | 35,000 | 2,213.33 |
| 2023-01-27 | 6,690 | 6,690 | 6,560 | 6,630 | 60,500 | 2,210 |
| 2023-01-26 | 6,760 | 6,770 | 6,650 | 6,720 | 47,200 | 2,240 |
| 2023-01-25 | 6,790 | 6,840 | 6,740 | 6,810 | 36,200 | 2,270 |
| 2023-01-24 | 6,700 | 6,830 | 6,690 | 6,800 | 62,700 | 2,266.67 |
| 2023-01-23 | 6,590 | 6,610 | 6,550 | 6,580 | 31,300 | 2,193.33 |
| 2023-01-20 | 6,510 | 6,510 | 6,420 | 6,500 | 39,900 | 2,166.67 |
| 2023-01-19 | 6,570 | 6,610 | 6,510 | 6,520 | 53,700 | 2,173.33 |
| 2023-01-18 | 6,590 | 6,680 | 6,520 | 6,600 | 53,100 | 2,200 |
| 2023-01-17 | 6,410 | 6,590 | 6,410 | 6,590 | 36,800 | 2,196.67 |
| 2023-01-16 | 6,510 | 6,540 | 6,390 | 6,410 | 46,700 | 2,136.67 |
| 2023-01-13 | 6,540 | 6,650 | 6,530 | 6,580 | 42,700 | 2,193.33 |
| 2023-01-12 | 6,610 | 6,620 | 6,520 | 6,560 | 46,100 | 2,186.67 |
| 2023-01-11 | 6,570 | 6,630 | 6,540 | 6,610 | 52,200 | 2,203.33 |
| 2023-01-10 | 6,410 | 6,530 | 6,410 | 6,530 | 84,900 | 2,176.67 |
| 2023-01-06 | 6,250 | 6,390 | 6,240 | 6,380 | 70,600 | 2,126.67 |
| 2023-01-05 | 6,200 | 6,350 | 6,200 | 6,350 | 57,000 | 2,116.67 |
| 2023-01-04 | 6,230 | 6,270 | 6,050 | 6,200 | 63,800 | 2,066.67 |
分割・併合履歴 ： [2023-06-29]1株→3株 [2005-03-28]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株