5803 (株)フジクラ 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 | 1,080.5 | 1,095 | 1,077.5 | 1,084.5 | 1,356,600 | 1,084.50 |
| 2023-12-28 | 1,081.5 | 1,091 | 1,079 | 1,084 | 954,600 | 1,084 |
| 2023-12-27 | 1,077 | 1,086 | 1,073.5 | 1,086 | 1,707,200 | 1,086 |
| 2023-12-26 | 1,085 | 1,088 | 1,057.5 | 1,067 | 2,260,100 | 1,067 |
| 2023-12-25 | 1,100 | 1,113.5 | 1,078.5 | 1,080 | 1,189,600 | 1,080 |
| 2023-12-22 | 1,077.5 | 1,086 | 1,071.5 | 1,079.5 | 1,129,100 | 1,079.50 |
| 2023-12-21 | 1,083.5 | 1,087 | 1,065.5 | 1,071 | 1,255,900 | 1,071 |
| 2023-12-20 | 1,076 | 1,092.5 | 1,072 | 1,087.5 | 2,892,100 | 1,087.50 |
| 2023-12-19 | 1,037 | 1,059.5 | 1,025.5 | 1,045.5 | 2,897,000 | 1,045.50 |
| 2023-12-18 | 1,042 | 1,049 | 1,026.5 | 1,045.5 | 1,489,800 | 1,045.50 |
| 2023-12-15 | 1,031 | 1,057 | 1,029 | 1,053.5 | 2,176,500 | 1,053.50 |
| 2023-12-14 | 1,086 | 1,086 | 1,032.5 | 1,032.5 | 3,170,600 | 1,032.50 |
| 2023-12-13 | 1,080 | 1,089.5 | 1,078.5 | 1,086.5 | 1,986,600 | 1,086.50 |
| 2023-12-12 | 1,086 | 1,086 | 1,065.5 | 1,071.5 | 1,616,800 | 1,071.50 |
| 2023-12-11 | 1,073 | 1,078.5 | 1,054.5 | 1,063.5 | 1,749,800 | 1,063.50 |
| 2023-12-08 | 1,067 | 1,069.5 | 1,043.5 | 1,053 | 3,053,200 | 1,053 |
| 2023-12-07 | 1,110 | 1,110 | 1,078 | 1,080 | 2,703,300 | 1,080 |
| 2023-12-06 | 1,108.5 | 1,124 | 1,102.5 | 1,118 | 1,794,500 | 1,118 |
| 2023-12-05 | 1,120 | 1,122.5 | 1,104.5 | 1,110.5 | 1,794,200 | 1,110.50 |
| 2023-12-04 | 1,125 | 1,131 | 1,104.5 | 1,124 | 1,527,000 | 1,124 |
| 2023-12-01 | 1,131 | 1,135 | 1,114.5 | 1,129 | 2,783,500 | 1,129 |
| 2023-11-30 | 1,139.5 | 1,144.5 | 1,126.5 | 1,138.5 | 1,937,500 | 1,138.50 |
| 2023-11-29 | 1,133 | 1,149 | 1,127.5 | 1,134.5 | 1,948,700 | 1,134.50 |
| 2023-11-28 | 1,140 | 1,142 | 1,123 | 1,124.5 | 1,955,500 | 1,124.50 |
| 2023-11-27 | 1,150 | 1,150 | 1,131.5 | 1,140 | 1,312,100 | 1,140 |
| 2023-11-24 | 1,150 | 1,157.5 | 1,143.5 | 1,146 | 1,602,300 | 1,146 |
| 2023-11-22 | 1,121 | 1,145.5 | 1,117 | 1,141 | 1,703,500 | 1,141 |
| 2023-11-21 | 1,120 | 1,127.5 | 1,111.5 | 1,124.5 | 1,507,900 | 1,124.50 |
| 2023-11-20 | 1,139 | 1,156.5 | 1,126 | 1,126 | 2,391,100 | 1,126 |
| 2023-11-17 | 1,123 | 1,132 | 1,114 | 1,131 | 2,915,000 | 1,131 |
| 2023-11-16 | 1,100 | 1,148 | 1,099 | 1,142.5 | 4,751,400 | 1,142.50 |
| 2023-11-15 | 1,087 | 1,096 | 1,058.5 | 1,092 | 2,736,400 | 1,092 |
| 2023-11-14 | 1,075 | 1,089 | 1,063 | 1,071.5 | 2,112,100 | 1,071.50 |
| 2023-11-13 | 1,082 | 1,110 | 1,068.5 | 1,074.5 | 2,868,500 | 1,074.50 |
| 2023-11-10 | 1,035 | 1,071.5 | 1,026.5 | 1,057.5 | 3,849,100 | 1,057.50 |
| 2023-11-09 | 1,051 | 1,060.5 | 1,009 | 1,036.5 | 11,759,100 | 1,036.50 |
| 2023-11-08 | 1,166 | 1,196 | 1,152 | 1,154.5 | 4,056,200 | 1,154.50 |
| 2023-11-07 | 1,170.5 | 1,183 | 1,160.5 | 1,165.5 | 3,122,600 | 1,165.50 |
| 2023-11-06 | 1,137.5 | 1,166 | 1,134 | 1,163 | 2,922,800 | 1,163 |
| 2023-11-02 | 1,122.5 | 1,127.5 | 1,087.5 | 1,094 | 1,681,600 | 1,094 |
| 2023-11-01 | 1,100 | 1,105 | 1,089.5 | 1,103.5 | 2,199,200 | 1,103.50 |
| 2023-10-31 | 1,078 | 1,078.5 | 1,051.5 | 1,071 | 2,176,400 | 1,071 |
| 2023-10-30 | 1,101.5 | 1,101.5 | 1,052.5 | 1,079.5 | 4,558,400 | 1,079.50 |
| 2023-10-27 | 1,084.5 | 1,112.5 | 1,084.5 | 1,111.5 | 1,887,800 | 1,111.50 |
| 2023-10-26 | 1,082.5 | 1,091.5 | 1,070 | 1,079.5 | 2,359,800 | 1,079.50 |
| 2023-10-25 | 1,123 | 1,129.5 | 1,105 | 1,107 | 1,469,100 | 1,107 |
| 2023-10-24 | 1,126 | 1,126.5 | 1,074.5 | 1,114 | 1,958,300 | 1,114 |
| 2023-10-23 | 1,125 | 1,132 | 1,113.5 | 1,121.5 | 1,199,000 | 1,121.50 |
| 2023-10-20 | 1,123 | 1,145 | 1,113.5 | 1,135.5 | 1,253,000 | 1,135.50 |
| 2023-10-19 | 1,151.5 | 1,151.5 | 1,126.5 | 1,132.5 | 1,606,700 | 1,132.50 |
| 2023-10-18 | 1,209 | 1,209 | 1,178.5 | 1,178.5 | 1,546,300 | 1,178.50 |
| 2023-10-17 | 1,199.5 | 1,214 | 1,189 | 1,197 | 1,087,800 | 1,197 |
| 2023-10-16 | 1,181 | 1,185.5 | 1,173 | 1,180 | 1,082,300 | 1,180 |
| 2023-10-13 | 1,211 | 1,213 | 1,196 | 1,200 | 1,345,100 | 1,200 |
| 2023-10-12 | 1,193.5 | 1,212 | 1,186.5 | 1,212 | 1,473,600 | 1,212 |
| 2023-10-11 | 1,204 | 1,207 | 1,181.5 | 1,183 | 1,257,800 | 1,183 |
| 2023-10-10 | 1,177.5 | 1,216.5 | 1,177.5 | 1,203.5 | 1,946,600 | 1,203.50 |
| 2023-10-06 | 1,150 | 1,166.5 | 1,148 | 1,150 | 1,342,600 | 1,150 |
| 2023-10-05 | 1,127 | 1,139.5 | 1,106.5 | 1,139 | 1,819,400 | 1,139 |
| 2023-10-04 | 1,141 | 1,142.5 | 1,101 | 1,108.5 | 2,424,800 | 1,108.50 |
| 2023-10-03 | 1,204 | 1,204.5 | 1,158 | 1,164.5 | 2,036,200 | 1,164.50 |
| 2023-10-02 | 1,208 | 1,234 | 1,207 | 1,210 | 1,474,900 | 1,210 |
| 2023-09-29 | 1,215 | 1,217 | 1,196.5 | 1,201.5 | 1,861,900 | 1,201.50 |
| 2023-09-28 | 1,230 | 1,248 | 1,212.5 | 1,221.5 | 1,678,500 | 1,221.50 |
| 2023-09-27 | 1,225 | 1,266 | 1,224 | 1,254 | 1,756,000 | 1,254 |
| 2023-09-26 | 1,245 | 1,246.5 | 1,230.5 | 1,234.5 | 1,158,600 | 1,234.50 |
| 2023-09-25 | 1,239.5 | 1,252 | 1,232 | 1,245 | 944,900 | 1,245 |
| 2023-09-22 | 1,206 | 1,233 | 1,195.5 | 1,226 | 1,544,200 | 1,226 |
| 2023-09-21 | 1,232.5 | 1,248 | 1,226 | 1,230.5 | 1,068,900 | 1,230.50 |
| 2023-09-20 | 1,249 | 1,253 | 1,231.5 | 1,237.5 | 1,262,300 | 1,237.50 |
| 2023-09-19 | 1,235 | 1,262.5 | 1,228.5 | 1,249.5 | 1,039,200 | 1,249.50 |
| 2023-09-15 | 1,251.5 | 1,261.5 | 1,237 | 1,241 | 2,005,200 | 1,241 |
| 2023-09-14 | 1,240.5 | 1,242.5 | 1,214.5 | 1,227.5 | 1,946,300 | 1,227.50 |
| 2023-09-13 | 1,213 | 1,239.5 | 1,206 | 1,238.5 | 2,038,800 | 1,238.50 |
| 2023-09-12 | 1,199.5 | 1,210.5 | 1,190 | 1,206.5 | 939,700 | 1,206.50 |
| 2023-09-11 | 1,207.5 | 1,213.5 | 1,192 | 1,194.5 | 866,400 | 1,194.50 |
| 2023-09-08 | 1,219.5 | 1,219.5 | 1,196 | 1,204.5 | 1,898,700 | 1,204.50 |
| 2023-09-07 | 1,240 | 1,258.5 | 1,230 | 1,230 | 1,536,800 | 1,230 |
| 2023-09-06 | 1,221.5 | 1,249.5 | 1,221 | 1,247 | 1,464,900 | 1,247 |
| 2023-09-05 | 1,224 | 1,224 | 1,205 | 1,221.5 | 990,100 | 1,221.50 |
| 2023-09-04 | 1,215 | 1,219.5 | 1,208.5 | 1,219 | 995,900 | 1,219 |
| 2023-09-01 | 1,213 | 1,217 | 1,204.5 | 1,212 | 1,137,400 | 1,212 |
| 2023-08-31 | 1,201 | 1,214 | 1,190.5 | 1,207 | 2,179,500 | 1,207 |
| 2023-08-30 | 1,195 | 1,210.5 | 1,187 | 1,201.5 | 1,716,900 | 1,201.50 |
| 2023-08-29 | 1,191.5 | 1,195 | 1,183.5 | 1,188.5 | 1,060,600 | 1,188.50 |
| 2023-08-28 | 1,169 | 1,189 | 1,168 | 1,184.5 | 1,311,800 | 1,184.50 |
| 2023-08-25 | 1,163 | 1,165 | 1,155 | 1,158.5 | 1,532,400 | 1,158.50 |
| 2023-08-24 | 1,161 | 1,189 | 1,157.5 | 1,181 | 1,647,400 | 1,181 |
| 2023-08-23 | 1,139 | 1,161.5 | 1,132 | 1,155 | 1,165,000 | 1,155 |
| 2023-08-22 | 1,132.5 | 1,144.5 | 1,119.5 | 1,141 | 1,696,600 | 1,141 |
| 2023-08-21 | 1,143 | 1,151.5 | 1,127.5 | 1,131.5 | 1,889,100 | 1,131.50 |
| 2023-08-18 | 1,160 | 1,161 | 1,127 | 1,143 | 2,236,900 | 1,143 |
| 2023-08-17 | 1,169 | 1,198 | 1,162 | 1,190.5 | 2,102,700 | 1,190.50 |
| 2023-08-16 | 1,154 | 1,163 | 1,128 | 1,159.5 | 2,099,100 | 1,159.50 |
| 2023-08-15 | 1,220 | 1,220 | 1,160 | 1,164 | 2,795,200 | 1,164 |
| 2023-08-14 | 1,251 | 1,304.5 | 1,206 | 1,212 | 5,332,800 | 1,212 |
| 2023-08-10 | 1,118.5 | 1,146.5 | 1,110.5 | 1,146.5 | 2,501,900 | 1,146.50 |
| 2023-08-09 | 1,123 | 1,135 | 1,119 | 1,130.5 | 1,681,400 | 1,130.50 |
| 2023-08-08 | 1,136.5 | 1,143.5 | 1,123 | 1,125.5 | 1,943,500 | 1,125.50 |
| 2023-08-07 | 1,155 | 1,157 | 1,137 | 1,149.5 | 1,398,600 | 1,149.50 |
| 2023-08-04 | 1,157 | 1,177.5 | 1,147.5 | 1,159.5 | 2,799,700 | 1,159.50 |
| 2023-08-03 | 1,204 | 1,206.5 | 1,157 | 1,167.5 | 3,097,600 | 1,167.50 |
| 2023-08-02 | 1,216 | 1,282.5 | 1,210.5 | 1,243.5 | 4,749,300 | 1,243.50 |
| 2023-08-01 | 1,201.5 | 1,223 | 1,197.5 | 1,213 | 1,750,700 | 1,213 |
| 2023-07-31 | 1,195 | 1,202 | 1,180 | 1,187 | 1,276,900 | 1,187 |
| 2023-07-28 | 1,168 | 1,191 | 1,153.5 | 1,181.5 | 2,071,400 | 1,181.50 |
| 2023-07-27 | 1,174.5 | 1,188.5 | 1,169 | 1,182.5 | 1,367,200 | 1,182.50 |
| 2023-07-26 | 1,199.5 | 1,199.5 | 1,179.5 | 1,185 | 1,536,700 | 1,185 |
| 2023-07-25 | 1,184.5 | 1,187.5 | 1,173.5 | 1,187.5 | 1,197,900 | 1,187.50 |
| 2023-07-24 | 1,160.5 | 1,185.5 | 1,158 | 1,180 | 1,162,500 | 1,180 |
| 2023-07-21 | 1,152 | 1,168 | 1,147 | 1,160.5 | 936,400 | 1,160.50 |
| 2023-07-20 | 1,175 | 1,180 | 1,159.5 | 1,160 | 1,205,000 | 1,160 |
| 2023-07-19 | 1,181 | 1,184 | 1,155.5 | 1,174 | 1,542,600 | 1,174 |
| 2023-07-18 | 1,165.5 | 1,180 | 1,163.5 | 1,173.5 | 934,300 | 1,173.50 |
| 2023-07-14 | 1,160.5 | 1,175.5 | 1,147 | 1,157.5 | 1,424,700 | 1,157.50 |
| 2023-07-13 | 1,148 | 1,165 | 1,136 | 1,155 | 923,200 | 1,155 |
| 2023-07-12 | 1,176.5 | 1,177 | 1,148 | 1,149.5 | 1,294,800 | 1,149.50 |
| 2023-07-11 | 1,186 | 1,186.5 | 1,161.5 | 1,165.5 | 1,054,100 | 1,165.50 |
| 2023-07-10 | 1,186 | 1,188 | 1,166.5 | 1,174.5 | 1,435,300 | 1,174.50 |
| 2023-07-07 | 1,175.5 | 1,188.5 | 1,170.5 | 1,178 | 1,182,300 | 1,178 |
| 2023-07-06 | 1,197 | 1,209 | 1,182 | 1,186.5 | 1,727,200 | 1,186.50 |
| 2023-07-05 | 1,219 | 1,219 | 1,203.5 | 1,214.5 | 1,255,600 | 1,214.50 |
| 2023-07-04 | 1,230 | 1,230.5 | 1,217.5 | 1,222.5 | 849,400 | 1,222.50 |
| 2023-07-03 | 1,215 | 1,245 | 1,215 | 1,232.5 | 1,634,800 | 1,232.50 |
| 2023-06-30 | 1,208 | 1,217 | 1,196.5 | 1,202.5 | 1,832,100 | 1,202.50 |
| 2023-06-29 | 1,214 | 1,223.5 | 1,204 | 1,212 | 1,281,700 | 1,212 |
| 2023-06-28 | 1,205 | 1,211.5 | 1,184 | 1,211.5 | 1,615,200 | 1,211.50 |
| 2023-06-27 | 1,191.5 | 1,193.5 | 1,164 | 1,182 | 1,479,700 | 1,182 |
| 2023-06-26 | 1,194 | 1,204 | 1,173 | 1,191.5 | 1,707,600 | 1,191.50 |
| 2023-06-23 | 1,216 | 1,230 | 1,165.5 | 1,177.5 | 2,640,000 | 1,177.50 |
| 2023-06-22 | 1,218 | 1,238 | 1,211.5 | 1,226.5 | 1,976,900 | 1,226.50 |
| 2023-06-21 | 1,201.5 | 1,223 | 1,186 | 1,219.5 | 2,309,100 | 1,219.50 |
| 2023-06-20 | 1,183 | 1,204 | 1,175.5 | 1,202 | 1,657,300 | 1,202 |
| 2023-06-19 | 1,200 | 1,206 | 1,178.5 | 1,184.5 | 1,548,300 | 1,184.50 |
| 2023-06-16 | 1,180 | 1,197 | 1,162 | 1,192 | 2,552,300 | 1,192 |
| 2023-06-15 | 1,190 | 1,203 | 1,177 | 1,178 | 2,475,500 | 1,178 |
| 2023-06-14 | 1,200 | 1,216 | 1,185.5 | 1,202 | 2,501,000 | 1,202 |
| 2023-06-13 | 1,172 | 1,202.5 | 1,169 | 1,188 | 2,879,500 | 1,188 |
| 2023-06-12 | 1,157.5 | 1,183.5 | 1,153 | 1,171.5 | 2,731,200 | 1,171.50 |
| 2023-06-09 | 1,138.5 | 1,157.5 | 1,133.5 | 1,152 | 2,537,200 | 1,152 |
| 2023-06-08 | 1,157.5 | 1,165.5 | 1,120 | 1,128 | 2,739,400 | 1,128 |
| 2023-06-07 | 1,179 | 1,193.5 | 1,145.5 | 1,146 | 3,765,400 | 1,146 |
| 2023-06-06 | 1,158 | 1,179 | 1,151.5 | 1,175.5 | 2,251,500 | 1,175.50 |
| 2023-06-05 | 1,149 | 1,169.5 | 1,144 | 1,167.5 | 2,840,300 | 1,167.50 |
| 2023-06-02 | 1,102 | 1,135 | 1,098 | 1,135 | 3,153,500 | 1,135 |
| 2023-06-01 | 1,106 | 1,113 | 1,093 | 1,112 | 2,872,500 | 1,112 |
| 2023-05-31 | 1,130 | 1,130 | 1,110 | 1,120 | 4,162,700 | 1,120 |
| 2023-05-30 | 1,085 | 1,133 | 1,085 | 1,133 | 3,362,700 | 1,133 |
| 2023-05-29 | 1,114 | 1,122 | 1,084 | 1,090 | 2,895,700 | 1,090 |
| 2023-05-26 | 1,060 | 1,116 | 1,056 | 1,105 | 5,576,900 | 1,105 |
| 2023-05-25 | 1,034 | 1,060 | 1,022 | 1,058 | 2,623,300 | 1,058 |
| 2023-05-24 | 1,040 | 1,046 | 1,028 | 1,036 | 2,159,500 | 1,036 |
| 2023-05-23 | 1,035 | 1,052 | 1,031 | 1,042 | 4,723,300 | 1,042 |
| 2023-05-22 | 965 | 1,038 | 955 | 1,036 | 6,992,500 | 1,036 |
| 2023-05-19 | 965 | 972 | 960 | 963 | 2,167,600 | 963 |
| 2023-05-18 | 949 | 975 | 947 | 965 | 3,348,200 | 965 |
| 2023-05-17 | 947 | 964 | 936 | 936 | 3,229,100 | 936 |
| 2023-05-16 | 953 | 958 | 926 | 941 | 2,648,300 | 941 |
| 2023-05-15 | 935 | 953 | 917 | 949 | 5,163,400 | 949 |
| 2023-05-12 | 913 | 923 | 901 | 920 | 3,749,500 | 920 |
| 2023-05-11 | 929 | 939 | 914 | 918 | 1,795,900 | 918 |
| 2023-05-10 | 945 | 946 | 930 | 937 | 1,372,500 | 937 |
| 2023-05-09 | 936 | 948 | 932 | 943 | 1,611,200 | 943 |
| 2023-05-08 | 933 | 939 | 922 | 936 | 2,212,500 | 936 |
| 2023-05-02 | 930 | 931 | 916 | 926 | 1,190,700 | 926 |
| 2023-05-01 | 931 | 933 | 925 | 928 | 1,344,600 | 928 |
| 2023-04-28 | 916 | 920 | 910 | 920 | 1,526,000 | 920 |
| 2023-04-27 | 896 | 910 | 896 | 907 | 1,151,200 | 907 |
| 2023-04-26 | 893 | 902 | 891 | 901 | 1,493,700 | 901 |
| 2023-04-25 | 910 | 916 | 898 | 899 | 919,700 | 899 |
| 2023-04-24 | 902 | 908 | 895 | 905 | 1,075,000 | 905 |
| 2023-04-21 | 909 | 921 | 897 | 899 | 2,360,800 | 899 |
| 2023-04-20 | 897 | 909 | 896 | 908 | 1,354,900 | 908 |
| 2023-04-19 | 907 | 907 | 897 | 900 | 1,035,800 | 900 |
| 2023-04-18 | 898 | 904 | 888 | 901 | 1,251,800 | 901 |
| 2023-04-17 | 898 | 904 | 892 | 900 | 1,089,500 | 900 |
| 2023-04-14 | 900 | 904 | 887 | 894 | 1,641,400 | 894 |
| 2023-04-13 | 900 | 901 | 889 | 895 | 1,441,200 | 895 |
| 2023-04-12 | 893 | 913 | 891 | 903 | 2,108,200 | 903 |
| 2023-04-11 | 890 | 895 | 884 | 889 | 2,081,000 | 889 |
| 2023-04-10 | 882 | 889 | 866 | 875 | 1,800,300 | 875 |
| 2023-04-07 | 868 | 879 | 863 | 876 | 1,410,800 | 876 |
| 2023-04-06 | 871 | 880 | 869 | 874 | 1,908,900 | 874 |
| 2023-04-05 | 896 | 902 | 885 | 886 | 3,005,400 | 886 |
| 2023-04-04 | 932 | 933 | 905 | 917 | 3,491,200 | 917 |
| 2023-04-03 | 945 | 945 | 927 | 932 | 1,806,500 | 932 |
| 2023-03-31 | 930 | 944 | 927 | 938 | 1,789,500 | 938 |
| 2023-03-30 | 925 | 932 | 918 | 927 | 1,055,800 | 927 |
| 2023-03-29 | 921 | 930 | 915 | 930 | 1,597,300 | 930 |
| 2023-03-28 | 919 | 928 | 911 | 920 | 1,690,300 | 920 |
| 2023-03-27 | 903 | 910 | 899 | 905 | 1,107,900 | 905 |
| 2023-03-24 | 903 | 909 | 892 | 904 | 1,330,200 | 904 |
| 2023-03-23 | 885 | 904 | 879 | 899 | 1,750,500 | 899 |
| 2023-03-22 | 900 | 903 | 883 | 895 | 1,823,200 | 895 |
| 2023-03-20 | 883 | 898 | 873 | 876 | 2,339,500 | 876 |
| 2023-03-17 | 906 | 907 | 885 | 886 | 5,153,800 | 886 |
| 2023-03-16 | 885 | 907 | 876 | 896 | 2,474,900 | 896 |
| 2023-03-15 | 923 | 928 | 908 | 915 | 2,270,900 | 915 |
| 2023-03-14 | 922 | 926 | 902 | 907 | 3,012,700 | 907 |
| 2023-03-13 | 954 | 955 | 938 | 943 | 2,773,500 | 943 |
| 2023-03-10 | 979 | 984 | 974 | 979 | 2,661,500 | 979 |
| 2023-03-09 | 999 | 1,000 | 989 | 994 | 1,771,500 | 994 |
| 2023-03-08 | 978 | 997 | 976 | 994 | 2,017,100 | 994 |
| 2023-03-07 | 976 | 989 | 973 | 983 | 1,868,300 | 983 |
| 2023-03-06 | 980 | 980 | 971 | 973 | 1,658,500 | 973 |
| 2023-03-03 | 980 | 986 | 964 | 973 | 2,581,500 | 973 |
| 2023-03-02 | 982 | 989 | 977 | 982 | 2,246,200 | 982 |
| 2023-03-01 | 964 | 981 | 959 | 976 | 2,157,300 | 976 |
| 2023-02-28 | 976 | 984 | 964 | 966 | 3,418,500 | 966 |
| 2023-02-27 | 951 | 957 | 942 | 952 | 1,859,400 | 952 |
| 2023-02-24 | 967 | 975 | 953 | 964 | 2,232,700 | 964 |
| 2023-02-22 | 977 | 978 | 941 | 941 | 3,738,800 | 941 |
| 2023-02-21 | 969 | 989 | 965 | 988 | 2,198,500 | 988 |
| 2023-02-20 | 970 | 975 | 962 | 966 | 1,284,200 | 966 |
| 2023-02-17 | 967 | 979 | 961 | 967 | 1,385,000 | 967 |
| 2023-02-16 | 961 | 976 | 958 | 972 | 2,368,600 | 972 |
| 2023-02-15 | 960 | 964 | 942 | 951 | 1,659,500 | 951 |
| 2023-02-14 | 943 | 958 | 937 | 949 | 2,176,100 | 949 |
| 2023-02-13 | 920 | 933 | 898 | 933 | 3,912,900 | 933 |
| 2023-02-10 | 998 | 1,001 | 918 | 925 | 8,630,300 | 925 |
| 2023-02-09 | 986 | 1,003 | 985 | 997 | 2,275,200 | 997 |
| 2023-02-08 | 982 | 998 | 982 | 995 | 2,517,000 | 995 |
| 2023-02-07 | 993 | 1,010 | 980 | 1,002 | 2,158,100 | 1,002 |
| 2023-02-06 | 998 | 1,008 | 982 | 986 | 2,382,500 | 986 |
| 2023-02-03 | 964 | 985 | 957 | 979 | 2,443,100 | 979 |
| 2023-02-02 | 966 | 974 | 954 | 955 | 1,108,600 | 955 |
| 2023-02-01 | 982 | 986 | 963 | 965 | 2,584,900 | 965 |
| 2023-01-31 | 985 | 990 | 975 | 982 | 1,556,500 | 982 |
| 2023-01-30 | 987 | 988 | 972 | 979 | 1,355,000 | 979 |
| 2023-01-27 | 994 | 998 | 987 | 995 | 1,187,300 | 995 |
| 2023-01-26 | 995 | 998 | 983 | 994 | 1,594,300 | 994 |
| 2023-01-25 | 969 | 991 | 968 | 989 | 1,658,300 | 989 |
| 2023-01-24 | 977 | 984 | 971 | 973 | 2,033,800 | 973 |
| 2023-01-23 | 968 | 975 | 958 | 966 | 1,792,900 | 966 |
| 2023-01-20 | 926 | 945 | 909 | 945 | 2,677,900 | 945 |
| 2023-01-19 | 953 | 954 | 933 | 936 | 2,684,300 | 936 |
| 2023-01-18 | 943 | 988 | 940 | 969 | 2,575,500 | 969 |
| 2023-01-17 | 941 | 951 | 938 | 940 | 1,260,400 | 940 |
| 2023-01-16 | 961 | 961 | 927 | 929 | 2,052,100 | 929 |
| 2023-01-13 | 969 | 982 | 959 | 974 | 1,849,700 | 974 |
| 2023-01-12 | 982 | 1,001 | 979 | 984 | 1,831,900 | 984 |
| 2023-01-11 | 971 | 985 | 971 | 979 | 1,163,900 | 979 |
| 2023-01-10 | 963 | 978 | 955 | 968 | 1,553,500 | 968 |
| 2023-01-06 | 944 | 966 | 944 | 962 | 1,367,200 | 962 |
| 2023-01-05 | 960 | 968 | 947 | 953 | 1,537,800 | 953 |
| 2023-01-04 | 988 | 988 | 959 | 962 | 1,842,800 | 962 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
