5994 (株)ファインシンター 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 | 1,060 | 1,079 | 1,057 | 1,078 | 12,800 | 1,078 |
| 2023-12-28 | 1,031 | 1,069 | 1,030 | 1,060 | 22,900 | 1,060 |
| 2023-12-27 | 1,028 | 1,032 | 1,018 | 1,032 | 30,200 | 1,032 |
| 2023-12-26 | 1,033 | 1,038 | 1,017 | 1,018 | 27,600 | 1,018 |
| 2023-12-25 | 1,042 | 1,047 | 1,026 | 1,027 | 43,800 | 1,027 |
| 2023-12-22 | 1,039 | 1,046 | 1,032 | 1,042 | 11,500 | 1,042 |
| 2023-12-21 | 1,027 | 1,047 | 1,027 | 1,045 | 3,800 | 1,045 |
| 2023-12-20 | 1,057 | 1,064 | 1,010 | 1,046 | 31,100 | 1,046 |
| 2023-12-19 | 1,052 | 1,061 | 1,001 | 1,042 | 33,300 | 1,042 |
| 2023-12-18 | 1,057 | 1,063 | 1,040 | 1,061 | 8,100 | 1,061 |
| 2023-12-15 | 1,044 | 1,055 | 1,043 | 1,054 | 11,300 | 1,054 |
| 2023-12-14 | 1,053 | 1,055 | 1,030 | 1,043 | 30,300 | 1,043 |
| 2023-12-13 | 1,059 | 1,066 | 1,051 | 1,053 | 14,700 | 1,053 |
| 2023-12-12 | 1,067 | 1,072 | 1,056 | 1,064 | 9,200 | 1,064 |
| 2023-12-11 | 1,059 | 1,073 | 1,055 | 1,067 | 29,600 | 1,067 |
| 2023-12-08 | 1,060 | 1,060 | 1,040 | 1,054 | 37,000 | 1,054 |
| 2023-12-07 | 1,071 | 1,071 | 1,061 | 1,065 | 12,600 | 1,065 |
| 2023-12-06 | 1,060 | 1,072 | 1,060 | 1,066 | 29,000 | 1,066 |
| 2023-12-05 | 1,060 | 1,071 | 1,046 | 1,055 | 36,100 | 1,055 |
| 2023-12-04 | 1,080 | 1,080 | 1,060 | 1,060 | 37,700 | 1,060 |
| 2023-12-01 | 1,097 | 1,099 | 1,068 | 1,071 | 38,600 | 1,071 |
| 2023-11-30 | 1,070 | 1,085 | 1,058 | 1,085 | 44,500 | 1,085 |
| 2023-11-29 | 1,073 | 1,076 | 1,053 | 1,069 | 60,600 | 1,069 |
| 2023-11-28 | 1,128 | 1,129 | 1,061 | 1,070 | 159,700 | 1,070 |
| 2023-11-27 | 1,193 | 1,193 | 1,005 | 1,108 | 547,600 | 1,108 |
| 2023-11-24 | 1,284 | 1,310 | 1,193 | 1,193 | 70,900 | 1,193 |
| 2023-11-22 | 1,301 | 1,314 | 1,289 | 1,314 | 13,300 | 1,314 |
| 2023-11-21 | 1,313 | 1,326 | 1,293 | 1,294 | 10,600 | 1,294 |
| 2023-11-20 | 1,350 | 1,350 | 1,310 | 1,312 | 8,100 | 1,312 |
| 2023-11-17 | 1,362 | 1,372 | 1,350 | 1,350 | 3,200 | 1,350 |
| 2023-11-16 | 1,350 | 1,400 | 1,303 | 1,358 | 10,700 | 1,358 |
| 2023-11-15 | 1,366 | 1,399 | 1,327 | 1,366 | 7,700 | 1,366 |
| 2023-11-14 | 1,350 | 1,352 | 1,334 | 1,346 | 1,200 | 1,346 |
| 2023-11-13 | 1,357 | 1,375 | 1,350 | 1,350 | 1,200 | 1,350 |
| 2023-11-10 | 1,352 | 1,387 | 1,352 | 1,387 | 1,800 | 1,387 |
| 2023-11-09 | 1,341 | 1,377 | 1,326 | 1,366 | 13,400 | 1,366 |
| 2023-11-08 | 1,445 | 1,445 | 1,340 | 1,370 | 12,600 | 1,370 |
| 2023-11-07 | 1,442 | 1,442 | 1,408 | 1,415 | 3,900 | 1,415 |
| 2023-11-06 | 1,491 | 1,491 | 1,436 | 1,442 | 12,500 | 1,442 |
| 2023-11-02 | 1,482 | 1,490 | 1,433 | 1,488 | 9,900 | 1,488 |
| 2023-11-01 | 1,455 | 1,485 | 1,403 | 1,474 | 25,400 | 1,474 |
| 2023-10-31 | 1,500 | 1,504 | 1,423 | 1,475 | 19,500 | 1,475 |
| 2023-10-30 | 1,459 | 1,488 | 1,405 | 1,488 | 22,000 | 1,488 |
| 2023-10-27 | 1,410 | 1,462 | 1,401 | 1,458 | 7,600 | 1,458 |
| 2023-10-26 | 1,399 | 1,426 | 1,395 | 1,404 | 2,200 | 1,404 |
| 2023-10-25 | 1,404 | 1,430 | 1,374 | 1,409 | 11,100 | 1,409 |
| 2023-10-24 | 1,453 | 1,453 | 1,357 | 1,383 | 33,700 | 1,383 |
| 2023-10-23 | 1,379 | 1,477 | 1,378 | 1,425 | 6,200 | 1,425 |
| 2023-10-20 | 1,389 | 1,429 | 1,366 | 1,397 | 8,400 | 1,397 |
| 2023-10-19 | 1,360 | 1,397 | 1,331 | 1,359 | 7,000 | 1,359 |
| 2023-10-18 | 1,330 | 1,436 | 1,330 | 1,360 | 17,000 | 1,360 |
| 2023-10-17 | 1,458 | 1,460 | 1,336 | 1,342 | 12,700 | 1,342 |
| 2023-10-16 | 1,427 | 1,467 | 1,384 | 1,429 | 6,000 | 1,429 |
| 2023-10-13 | 1,447 | 1,460 | 1,386 | 1,427 | 8,900 | 1,427 |
| 2023-10-12 | 1,429 | 1,449 | 1,390 | 1,449 | 5,600 | 1,449 |
| 2023-10-11 | 1,379 | 1,450 | 1,379 | 1,431 | 7,900 | 1,431 |
| 2023-10-10 | 1,446 | 1,458 | 1,412 | 1,439 | 5,300 | 1,439 |
| 2023-10-06 | 1,410 | 1,480 | 1,374 | 1,448 | 12,900 | 1,448 |
| 2023-10-05 | 1,333 | 1,441 | 1,262 | 1,427 | 26,900 | 1,427 |
| 2023-10-04 | 1,401 | 1,432 | 1,303 | 1,303 | 14,800 | 1,303 |
| 2023-10-03 | 1,412 | 1,450 | 1,395 | 1,432 | 12,400 | 1,432 |
| 2023-10-02 | 1,456 | 1,469 | 1,391 | 1,442 | 11,300 | 1,442 |
| 2023-09-29 | 1,485 | 1,485 | 1,451 | 1,451 | 7,700 | 1,451 |
| 2023-09-28 | 1,470 | 1,511 | 1,451 | 1,473 | 15,100 | 1,473 |
| 2023-09-27 | 1,476 | 1,490 | 1,430 | 1,466 | 7,900 | 1,466 |
| 2023-09-26 | 1,489 | 1,494 | 1,400 | 1,476 | 16,000 | 1,476 |
| 2023-09-25 | 1,412 | 1,500 | 1,376 | 1,494 | 40,500 | 1,494 |
| 2023-09-22 | 1,360 | 1,412 | 1,360 | 1,412 | 12,100 | 1,412 |
| 2023-09-21 | 1,330 | 1,411 | 1,323 | 1,360 | 31,000 | 1,360 |
| 2023-09-20 | 1,319 | 1,340 | 1,315 | 1,338 | 6,600 | 1,338 |
| 2023-09-19 | 1,309 | 1,320 | 1,300 | 1,319 | 5,800 | 1,319 |
| 2023-09-15 | 1,250 | 1,313 | 1,250 | 1,309 | 10,000 | 1,309 |
| 2023-09-14 | 1,222 | 1,250 | 1,208 | 1,245 | 2,100 | 1,245 |
| 2023-09-13 | 1,232 | 1,250 | 1,222 | 1,222 | 6,700 | 1,222 |
| 2023-09-12 | 1,238 | 1,240 | 1,231 | 1,238 | 4,200 | 1,238 |
| 2023-09-11 | 1,232 | 1,250 | 1,230 | 1,237 | 4,900 | 1,237 |
| 2023-09-08 | 1,231 | 1,232 | 1,231 | 1,232 | 300 | 1,232 |
| 2023-09-07 | 1,223 | 1,237 | 1,220 | 1,231 | 6,800 | 1,231 |
| 2023-09-06 | 1,187 | 1,237 | 1,155 | 1,220 | 14,800 | 1,220 |
| 2023-09-05 | 1,161 | 1,193 | 1,159 | 1,173 | 7,800 | 1,173 |
| 2023-09-04 | 1,160 | 1,160 | 1,149 | 1,160 | 3,700 | 1,160 |
| 2023-09-01 | 1,144 | 1,167 | 1,144 | 1,160 | 5,000 | 1,160 |
| 2023-08-31 | 1,120 | 1,149 | 1,120 | 1,147 | 3,800 | 1,147 |
| 2023-08-30 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2023-08-29 | 1,132 | 1,144 | 1,112 | 1,120 | 10,900 | 1,120 |
| 2023-08-28 | 1,142 | 1,142 | 1,131 | 1,134 | 4,100 | 1,134 |
| 2023-08-25 | 1,137 | 1,142 | 1,126 | 1,142 | 6,400 | 1,142 |
| 2023-08-24 | 1,135 | 1,137 | 1,125 | 1,125 | 5,000 | 1,125 |
| 2023-08-23 | 1,120 | 1,147 | 1,120 | 1,135 | 8,000 | 1,135 |
| 2023-08-22 | 1,116 | 1,120 | 1,115 | 1,115 | 2,800 | 1,115 |
| 2023-08-21 | 1,131 | 1,131 | 1,111 | 1,116 | 3,500 | 1,116 |
| 2023-08-18 | 1,137 | 1,137 | 1,129 | 1,131 | 3,000 | 1,131 |
| 2023-08-17 | 1,135 | 1,149 | 1,106 | 1,149 | 9,800 | 1,149 |
| 2023-08-16 | 1,150 | 1,159 | 1,100 | 1,138 | 30,700 | 1,138 |
| 2023-08-15 | 1,100 | 1,138 | 1,099 | 1,129 | 6,900 | 1,129 |
| 2023-08-14 | 1,101 | 1,101 | 1,080 | 1,092 | 6,700 | 1,092 |
| 2023-08-10 | 1,085 | 1,108 | 1,071 | 1,108 | 8,400 | 1,108 |
| 2023-08-09 | 1,096 | 1,101 | 1,078 | 1,101 | 7,700 | 1,101 |
| 2023-08-08 | 1,109 | 1,118 | 1,096 | 1,108 | 9,900 | 1,108 |
| 2023-08-07 | 1,120 | 1,120 | 1,100 | 1,109 | 8,700 | 1,109 |
| 2023-08-04 | 1,133 | 1,133 | 1,120 | 1,120 | 1,500 | 1,120 |
| 2023-08-03 | 1,121 | 1,125 | 1,115 | 1,115 | 6,700 | 1,115 |
| 2023-08-02 | 1,143 | 1,170 | 1,123 | 1,123 | 14,600 | 1,123 |
| 2023-08-01 | 1,143 | 1,160 | 1,113 | 1,146 | 27,000 | 1,146 |
| 2023-07-31 | 1,178 | 1,178 | 1,131 | 1,131 | 14,700 | 1,131 |
| 2023-07-28 | 1,160 | 1,194 | 1,132 | 1,153 | 54,600 | 1,153 |
| 2023-07-27 | 1,251 | 1,350 | 1,251 | 1,299 | 42,400 | 1,299 |
| 2023-07-26 | 1,280 | 1,280 | 1,236 | 1,240 | 8,900 | 1,240 |
| 2023-07-25 | 1,243 | 1,291 | 1,243 | 1,291 | 10,500 | 1,291 |
| 2023-07-24 | 1,292 | 1,292 | 1,273 | 1,273 | 7,400 | 1,273 |
| 2023-07-21 | 1,298 | 1,299 | 1,278 | 1,292 | 8,300 | 1,292 |
| 2023-07-20 | 1,276 | 1,311 | 1,268 | 1,304 | 9,600 | 1,304 |
| 2023-07-19 | 1,236 | 1,277 | 1,233 | 1,277 | 4,100 | 1,277 |
| 2023-07-18 | 1,230 | 1,260 | 1,225 | 1,233 | 5,100 | 1,233 |
| 2023-07-14 | 1,230 | 1,240 | 1,214 | 1,218 | 5,000 | 1,218 |
| 2023-07-13 | 1,235 | 1,246 | 1,212 | 1,230 | 4,400 | 1,230 |
| 2023-07-12 | 1,230 | 1,260 | 1,230 | 1,235 | 6,900 | 1,235 |
| 2023-07-11 | 1,291 | 1,295 | 1,213 | 1,230 | 12,300 | 1,230 |
| 2023-07-10 | 1,332 | 1,332 | 1,288 | 1,288 | 4,700 | 1,288 |
| 2023-07-07 | 1,310 | 1,332 | 1,285 | 1,332 | 9,900 | 1,332 |
| 2023-07-06 | 1,316 | 1,320 | 1,283 | 1,284 | 6,500 | 1,284 |
| 2023-07-05 | 1,329 | 1,380 | 1,320 | 1,320 | 16,200 | 1,320 |
| 2023-07-04 | 1,266 | 1,358 | 1,266 | 1,325 | 18,800 | 1,325 |
| 2023-07-03 | 1,297 | 1,297 | 1,266 | 1,266 | 5,100 | 1,266 |
| 2023-06-30 | 1,270 | 1,309 | 1,270 | 1,309 | 5,100 | 1,309 |
| 2023-06-29 | 1,230 | 1,300 | 1,218 | 1,270 | 24,000 | 1,270 |
| 2023-06-28 | 1,255 | 1,274 | 1,205 | 1,225 | 30,600 | 1,225 |
| 2023-06-27 | 1,307 | 1,307 | 1,252 | 1,257 | 14,400 | 1,257 |
| 2023-06-26 | 1,272 | 1,301 | 1,272 | 1,294 | 12,000 | 1,294 |
| 2023-06-23 | 1,342 | 1,342 | 1,275 | 1,285 | 20,000 | 1,285 |
| 2023-06-22 | 1,334 | 1,375 | 1,334 | 1,340 | 16,500 | 1,340 |
| 2023-06-21 | 1,347 | 1,361 | 1,301 | 1,330 | 17,500 | 1,330 |
| 2023-06-20 | 1,362 | 1,410 | 1,305 | 1,321 | 36,400 | 1,321 |
| 2023-06-19 | 1,427 | 1,459 | 1,307 | 1,362 | 44,200 | 1,362 |
| 2023-06-16 | 1,504 | 1,540 | 1,420 | 1,486 | 88,900 | 1,486 |
| 2023-06-15 | 1,465 | 1,650 | 1,408 | 1,490 | 241,800 | 1,490 |
| 2023-06-14 | 1,258 | 1,528 | 1,238 | 1,480 | 343,600 | 1,480 |
| 2023-06-13 | 1,241 | 1,300 | 1,200 | 1,228 | 43,900 | 1,228 |
| 2023-06-12 | 1,166 | 1,493 | 1,146 | 1,280 | 337,900 | 1,280 |
| 2023-06-09 | 1,194 | 1,194 | 1,163 | 1,193 | 2,800 | 1,193 |
| 2023-06-08 | 1,199 | 1,199 | 1,137 | 1,180 | 2,400 | 1,180 |
| 2023-06-07 | 1,194 | 1,217 | 1,182 | 1,200 | 8,800 | 1,200 |
| 2023-06-06 | 1,176 | 1,201 | 1,176 | 1,194 | 7,300 | 1,194 |
| 2023-06-05 | 1,160 | 1,195 | 1,140 | 1,192 | 12,400 | 1,192 |
| 2023-06-02 | 1,134 | 1,179 | 1,122 | 1,166 | 7,900 | 1,166 |
| 2023-06-01 | 1,110 | 1,155 | 1,110 | 1,143 | 4,800 | 1,143 |
| 2023-05-31 | 1,162 | 1,180 | 1,120 | 1,122 | 7,900 | 1,122 |
| 2023-05-30 | 1,140 | 1,179 | 1,116 | 1,179 | 14,600 | 1,179 |
| 2023-05-29 | 1,127 | 1,177 | 1,127 | 1,147 | 20,700 | 1,147 |
| 2023-05-26 | 1,096 | 1,127 | 1,075 | 1,127 | 13,900 | 1,127 |
| 2023-05-25 | 1,087 | 1,087 | 1,074 | 1,081 | 3,700 | 1,081 |
| 2023-05-24 | 1,079 | 1,090 | 1,075 | 1,090 | 3,800 | 1,090 |
| 2023-05-23 | 1,102 | 1,110 | 1,079 | 1,079 | 5,900 | 1,079 |
| 2023-05-22 | 1,126 | 1,130 | 1,121 | 1,121 | 2,600 | 1,121 |
| 2023-05-19 | 1,105 | 1,147 | 1,105 | 1,126 | 35,500 | 1,126 |
| 2023-05-18 | 1,123 | 1,134 | 1,103 | 1,105 | 16,100 | 1,105 |
| 2023-05-17 | 1,070 | 1,093 | 1,062 | 1,093 | 2,900 | 1,093 |
| 2023-05-16 | 1,053 | 1,100 | 1,044 | 1,064 | 31,500 | 1,064 |
| 2023-05-15 | 1,027 | 1,063 | 1,026 | 1,037 | 12,600 | 1,037 |
| 2023-05-12 | 1,026 | 1,034 | 1,026 | 1,027 | 7,000 | 1,027 |
| 2023-05-11 | 1,023 | 1,025 | 1,023 | 1,025 | 500 | 1,025 |
| 2023-05-10 | 1,030 | 1,036 | 1,022 | 1,023 | 3,800 | 1,023 |
| 2023-05-09 | 1,030 | 1,036 | 1,026 | 1,030 | 3,700 | 1,030 |
| 2023-05-08 | 1,030 | 1,030 | 1,025 | 1,028 | 1,900 | 1,028 |
| 2023-05-02 | 1,020 | 1,030 | 1,019 | 1,026 | 4,600 | 1,026 |
| 2023-05-01 | 1,022 | 1,024 | 1,020 | 1,020 | 6,200 | 1,020 |
| 2023-04-28 | 1,047 | 1,047 | 1,015 | 1,021 | 13,200 | 1,021 |
| 2023-04-27 | 1,075 | 1,075 | 1,015 | 1,031 | 25,000 | 1,031 |
| 2023-04-26 | 1,062 | 1,091 | 1,061 | 1,068 | 14,500 | 1,068 |
| 2023-04-25 | 1,058 | 1,080 | 1,058 | 1,061 | 12,700 | 1,061 |
| 2023-04-24 | 1,055 | 1,066 | 1,051 | 1,066 | 3,200 | 1,066 |
| 2023-04-21 | 1,044 | 1,050 | 1,044 | 1,050 | 5,700 | 1,050 |
| 2023-04-20 | 1,046 | 1,050 | 1,044 | 1,049 | 2,900 | 1,049 |
| 2023-04-19 | 1,040 | 1,047 | 1,037 | 1,047 | 4,400 | 1,047 |
| 2023-04-18 | 1,048 | 1,048 | 1,033 | 1,040 | 3,300 | 1,040 |
| 2023-04-17 | 1,055 | 1,055 | 1,043 | 1,043 | 2,200 | 1,043 |
| 2023-04-14 | 1,047 | 1,047 | 1,043 | 1,045 | 1,500 | 1,045 |
| 2023-04-13 | 1,041 | 1,080 | 1,041 | 1,045 | 2,900 | 1,045 |
| 2023-04-12 | 1,040 | 1,042 | 1,038 | 1,041 | 2,800 | 1,041 |
| 2023-04-11 | 1,040 | 1,043 | 1,039 | 1,040 | 3,700 | 1,040 |
| 2023-04-10 | 1,052 | 1,052 | 1,039 | 1,043 | 3,300 | 1,043 |
| 2023-04-07 | 1,060 | 1,060 | 1,052 | 1,052 | 300 | 1,052 |
| 2023-04-06 | 1,068 | 1,068 | 1,054 | 1,055 | 2,800 | 1,055 |
| 2023-04-05 | 1,075 | 1,084 | 1,063 | 1,068 | 6,500 | 1,068 |
| 2023-04-04 | 1,046 | 1,077 | 1,046 | 1,070 | 8,000 | 1,070 |
| 2023-04-03 | 1,042 | 1,046 | 1,041 | 1,046 | 3,200 | 1,046 |
| 2023-03-31 | 1,021 | 1,034 | 1,021 | 1,029 | 2,800 | 1,029 |
| 2023-03-30 | 1,016 | 1,021 | 1,016 | 1,021 | 2,400 | 1,021 |
| 2023-03-29 | 1,017 | 1,023 | 1,015 | 1,017 | 2,400 | 1,017 |
| 2023-03-28 | 1,016 | 1,020 | 1,016 | 1,018 | 1,200 | 1,018 |
| 2023-03-27 | 1,023 | 1,023 | 1,016 | 1,016 | 2,000 | 1,016 |
| 2023-03-24 | 1,025 | 1,025 | 1,012 | 1,023 | 4,400 | 1,023 |
| 2023-03-23 | 1,013 | 1,027 | 1,013 | 1,027 | 2,200 | 1,027 |
| 2023-03-22 | 1,014 | 1,021 | 1,012 | 1,018 | 2,900 | 1,018 |
| 2023-03-20 | 1,016 | 1,020 | 1,010 | 1,010 | 2,200 | 1,010 |
| 2023-03-17 | 1,016 | 1,023 | 1,016 | 1,018 | 2,000 | 1,018 |
| 2023-03-16 | 1,014 | 1,014 | 1,010 | 1,012 | 1,900 | 1,012 |
| 2023-03-15 | 1,018 | 1,020 | 1,016 | 1,020 | 1,800 | 1,020 |
| 2023-03-14 | 1,021 | 1,026 | 1,011 | 1,014 | 10,300 | 1,014 |
| 2023-03-13 | 1,022 | 1,028 | 1,020 | 1,023 | 7,600 | 1,023 |
| 2023-03-10 | 1,028 | 1,034 | 1,022 | 1,024 | 6,000 | 1,024 |
| 2023-03-09 | 1,031 | 1,032 | 1,027 | 1,029 | 1,100 | 1,029 |
| 2023-03-08 | 1,023 | 1,034 | 1,022 | 1,029 | 4,500 | 1,029 |
| 2023-03-07 | 1,032 | 1,040 | 1,023 | 1,026 | 14,400 | 1,026 |
| 2023-03-06 | 1,047 | 1,048 | 1,031 | 1,035 | 11,100 | 1,035 |
| 2023-03-03 | 1,064 | 1,064 | 1,027 | 1,046 | 9,000 | 1,046 |
| 2023-03-02 | 1,067 | 1,087 | 1,048 | 1,059 | 4,300 | 1,059 |
| 2023-03-01 | 1,039 | 1,065 | 1,032 | 1,053 | 21,000 | 1,053 |
| 2023-02-28 | 1,044 | 1,050 | 1,032 | 1,036 | 6,900 | 1,036 |
| 2023-02-27 | 1,048 | 1,050 | 1,035 | 1,040 | 6,000 | 1,040 |
| 2023-02-24 | 1,047 | 1,049 | 1,031 | 1,048 | 5,200 | 1,048 |
| 2023-02-22 | 1,040 | 1,045 | 1,035 | 1,037 | 3,800 | 1,037 |
| 2023-02-21 | 1,048 | 1,055 | 1,037 | 1,037 | 1,600 | 1,037 |
| 2023-02-20 | 1,035 | 1,040 | 1,033 | 1,038 | 1,700 | 1,038 |
| 2023-02-17 | 1,032 | 1,034 | 1,027 | 1,034 | 1,600 | 1,034 |
| 2023-02-16 | 1,025 | 1,039 | 1,025 | 1,029 | 3,000 | 1,029 |
| 2023-02-15 | 1,026 | 1,029 | 1,024 | 1,024 | 2,300 | 1,024 |
| 2023-02-14 | 1,026 | 1,029 | 1,026 | 1,027 | 1,200 | 1,027 |
| 2023-02-13 | 1,040 | 1,040 | 1,028 | 1,028 | 1,500 | 1,028 |
| 2023-02-10 | 1,034 | 1,050 | 1,034 | 1,039 | 400 | 1,039 |
| 2023-02-09 | 1,039 | 1,039 | 1,025 | 1,037 | 4,700 | 1,037 |
| 2023-02-08 | 1,033 | 1,054 | 1,026 | 1,032 | 5,600 | 1,032 |
| 2023-02-07 | 1,035 | 1,063 | 1,035 | 1,063 | 1,100 | 1,063 |
| 2023-02-06 | 1,065 | 1,065 | 1,031 | 1,033 | 2,900 | 1,033 |
| 2023-02-03 | 1,053 | 1,065 | 1,041 | 1,041 | 4,700 | 1,041 |
| 2023-02-02 | 1,090 | 1,100 | 1,073 | 1,073 | 3,900 | 1,073 |
| 2023-02-01 | 1,053 | 1,100 | 1,053 | 1,075 | 9,900 | 1,075 |
| 2023-01-31 | 1,056 | 1,056 | 1,048 | 1,053 | 1,200 | 1,053 |
| 2023-01-30 | 1,048 | 1,048 | 1,037 | 1,045 | 2,400 | 1,045 |
| 2023-01-27 | 1,044 | 1,055 | 1,044 | 1,055 | 5,100 | 1,055 |
| 2023-01-26 | 1,067 | 1,067 | 1,049 | 1,049 | 3,200 | 1,049 |
| 2023-01-25 | 1,070 | 1,070 | 1,039 | 1,044 | 6,000 | 1,044 |
| 2023-01-24 | 1,043 | 1,050 | 1,039 | 1,050 | 1,200 | 1,050 |
| 2023-01-23 | 1,045 | 1,051 | 1,040 | 1,043 | 1,300 | 1,043 |
| 2023-01-20 | 1,037 | 1,039 | 1,030 | 1,034 | 800 | 1,034 |
| 2023-01-19 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2023-01-18 | 1,043 | 1,043 | 1,028 | 1,030 | 1,500 | 1,030 |
| 2023-01-17 | 1,028 | 1,035 | 1,028 | 1,035 | 600 | 1,035 |
| 2023-01-16 | 1,021 | 1,028 | 1,021 | 1,028 | 1,300 | 1,028 |
| 2023-01-13 | 1,023 | 1,032 | 1,021 | 1,021 | 2,200 | 1,021 |
| 2023-01-12 | 1,021 | 1,025 | 1,021 | 1,023 | 1,800 | 1,023 |
| 2023-01-11 | 1,031 | 1,031 | 1,025 | 1,026 | 1,800 | 1,026 |
| 2023-01-10 | 1,037 | 1,037 | 1,029 | 1,029 | 600 | 1,029 |
| 2023-01-06 | 1,034 | 1,034 | 1,032 | 1,032 | 600 | 1,032 |
| 2023-01-05 | 1,043 | 1,048 | 1,039 | 1,040 | 1,600 | 1,040 |
| 2023-01-04 | 1,049 | 1,071 | 1,032 | 1,065 | 1,700 | 1,065 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
