6257 (株)藤商事 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 | 1,183 | 1,189 | 1,175 | 1,184 | 50,500 | 1,184 |
| 2023-12-28 | 1,185 | 1,195 | 1,181 | 1,181 | 65,500 | 1,181 |
| 2023-12-27 | 1,177 | 1,186 | 1,171 | 1,186 | 105,500 | 1,186 |
| 2023-12-26 | 1,176 | 1,192 | 1,173 | 1,178 | 88,300 | 1,178 |
| 2023-12-25 | 1,193 | 1,197 | 1,163 | 1,168 | 98,300 | 1,168 |
| 2023-12-22 | 1,174 | 1,193 | 1,174 | 1,184 | 64,800 | 1,184 |
| 2023-12-21 | 1,168 | 1,184 | 1,165 | 1,175 | 66,600 | 1,175 |
| 2023-12-20 | 1,196 | 1,197 | 1,175 | 1,175 | 129,800 | 1,175 |
| 2023-12-19 | 1,150 | 1,175 | 1,146 | 1,167 | 120,600 | 1,167 |
| 2023-12-18 | 1,129 | 1,152 | 1,129 | 1,144 | 80,100 | 1,144 |
| 2023-12-15 | 1,109 | 1,138 | 1,109 | 1,131 | 111,200 | 1,131 |
| 2023-12-14 | 1,129 | 1,132 | 1,107 | 1,113 | 118,600 | 1,113 |
| 2023-12-13 | 1,132 | 1,142 | 1,117 | 1,121 | 100,000 | 1,121 |
| 2023-12-12 | 1,158 | 1,163 | 1,132 | 1,132 | 96,800 | 1,132 |
| 2023-12-11 | 1,130 | 1,161 | 1,126 | 1,157 | 186,600 | 1,157 |
| 2023-12-08 | 1,127 | 1,138 | 1,111 | 1,111 | 114,900 | 1,111 |
| 2023-12-07 | 1,140 | 1,158 | 1,131 | 1,133 | 142,300 | 1,133 |
| 2023-12-06 | 1,122 | 1,147 | 1,121 | 1,140 | 98,600 | 1,140 |
| 2023-12-05 | 1,149 | 1,151 | 1,125 | 1,131 | 108,600 | 1,131 |
| 2023-12-04 | 1,148 | 1,157 | 1,136 | 1,150 | 85,200 | 1,150 |
| 2023-12-01 | 1,165 | 1,165 | 1,145 | 1,154 | 96,500 | 1,154 |
| 2023-11-30 | 1,134 | 1,161 | 1,132 | 1,156 | 116,200 | 1,156 |
| 2023-11-29 | 1,124 | 1,140 | 1,124 | 1,134 | 86,700 | 1,134 |
| 2023-11-28 | 1,130 | 1,140 | 1,118 | 1,124 | 92,700 | 1,124 |
| 2023-11-27 | 1,140 | 1,156 | 1,130 | 1,130 | 87,000 | 1,130 |
| 2023-11-24 | 1,140 | 1,148 | 1,132 | 1,141 | 55,300 | 1,141 |
| 2023-11-22 | 1,123 | 1,160 | 1,123 | 1,145 | 118,100 | 1,145 |
| 2023-11-21 | 1,109 | 1,125 | 1,098 | 1,121 | 144,100 | 1,121 |
| 2023-11-20 | 1,120 | 1,137 | 1,102 | 1,110 | 288,800 | 1,110 |
| 2023-11-17 | 1,117 | 1,136 | 1,117 | 1,124 | 120,100 | 1,124 |
| 2023-11-16 | 1,137 | 1,144 | 1,116 | 1,118 | 184,600 | 1,118 |
| 2023-11-15 | 1,175 | 1,175 | 1,136 | 1,149 | 154,500 | 1,149 |
| 2023-11-14 | 1,160 | 1,170 | 1,131 | 1,148 | 228,200 | 1,148 |
| 2023-11-13 | 1,155 | 1,173 | 1,136 | 1,154 | 217,900 | 1,154 |
| 2023-11-10 | 1,198 | 1,199 | 1,170 | 1,177 | 223,400 | 1,177 |
| 2023-11-09 | 1,127 | 1,219 | 1,122 | 1,215 | 400,600 | 1,215 |
| 2023-11-08 | 1,151 | 1,174 | 1,120 | 1,141 | 536,300 | 1,141 |
| 2023-11-07 | 1,212 | 1,222 | 1,164 | 1,170 | 941,400 | 1,170 |
| 2023-11-06 | 1,269 | 1,297 | 1,257 | 1,275 | 746,900 | 1,275 |
| 2023-11-02 | 1,270 | 1,276 | 1,249 | 1,260 | 121,900 | 1,260 |
| 2023-11-01 | 1,289 | 1,289 | 1,254 | 1,254 | 118,900 | 1,254 |
| 2023-10-31 | 1,246 | 1,276 | 1,236 | 1,266 | 139,800 | 1,266 |
| 2023-10-30 | 1,272 | 1,281 | 1,249 | 1,253 | 138,700 | 1,253 |
| 2023-10-27 | 1,244 | 1,296 | 1,240 | 1,294 | 116,700 | 1,294 |
| 2023-10-26 | 1,240 | 1,269 | 1,236 | 1,245 | 96,700 | 1,245 |
| 2023-10-25 | 1,277 | 1,294 | 1,259 | 1,266 | 93,800 | 1,266 |
| 2023-10-24 | 1,250 | 1,266 | 1,203 | 1,265 | 209,700 | 1,265 |
| 2023-10-23 | 1,281 | 1,303 | 1,240 | 1,249 | 148,200 | 1,249 |
| 2023-10-20 | 1,238 | 1,295 | 1,234 | 1,284 | 155,600 | 1,284 |
| 2023-10-19 | 1,261 | 1,297 | 1,257 | 1,258 | 131,100 | 1,258 |
| 2023-10-18 | 1,252 | 1,290 | 1,247 | 1,290 | 108,200 | 1,290 |
| 2023-10-17 | 1,265 | 1,273 | 1,229 | 1,247 | 168,600 | 1,247 |
| 2023-10-16 | 1,236 | 1,263 | 1,230 | 1,248 | 166,400 | 1,248 |
| 2023-10-13 | 1,289 | 1,289 | 1,252 | 1,261 | 251,300 | 1,261 |
| 2023-10-12 | 1,307 | 1,311 | 1,284 | 1,306 | 144,000 | 1,306 |
| 2023-10-11 | 1,300 | 1,314 | 1,288 | 1,307 | 102,600 | 1,307 |
| 2023-10-10 | 1,319 | 1,322 | 1,292 | 1,295 | 175,200 | 1,295 |
| 2023-10-06 | 1,333 | 1,333 | 1,307 | 1,309 | 81,500 | 1,309 |
| 2023-10-05 | 1,298 | 1,333 | 1,297 | 1,327 | 197,600 | 1,327 |
| 2023-10-04 | 1,311 | 1,326 | 1,275 | 1,278 | 336,400 | 1,278 |
| 2023-10-03 | 1,366 | 1,376 | 1,334 | 1,346 | 196,500 | 1,346 |
| 2023-10-02 | 1,408 | 1,420 | 1,385 | 1,386 | 120,700 | 1,386 |
| 2023-09-29 | 1,448 | 1,462 | 1,390 | 1,401 | 162,200 | 1,401 |
| 2023-09-28 | 1,424 | 1,468 | 1,424 | 1,440 | 146,900 | 1,440 |
| 2023-09-27 | 1,449 | 1,471 | 1,423 | 1,442 | 203,700 | 1,442 |
| 2023-09-26 | 1,439 | 1,463 | 1,425 | 1,453 | 231,100 | 1,453 |
| 2023-09-25 | 1,430 | 1,459 | 1,421 | 1,431 | 201,400 | 1,431 |
| 2023-09-22 | 1,376 | 1,460 | 1,376 | 1,445 | 545,400 | 1,445 |
| 2023-09-21 | 1,379 | 1,389 | 1,345 | 1,362 | 256,800 | 1,362 |
| 2023-09-20 | 1,400 | 1,414 | 1,370 | 1,370 | 170,800 | 1,370 |
| 2023-09-19 | 1,387 | 1,402 | 1,385 | 1,400 | 64,700 | 1,400 |
| 2023-09-15 | 1,399 | 1,408 | 1,383 | 1,387 | 116,300 | 1,387 |
| 2023-09-14 | 1,385 | 1,399 | 1,368 | 1,396 | 157,600 | 1,396 |
| 2023-09-13 | 1,376 | 1,399 | 1,363 | 1,375 | 124,100 | 1,375 |
| 2023-09-12 | 1,378 | 1,388 | 1,366 | 1,379 | 122,800 | 1,379 |
| 2023-09-11 | 1,386 | 1,394 | 1,359 | 1,378 | 228,800 | 1,378 |
| 2023-09-08 | 1,397 | 1,400 | 1,379 | 1,379 | 245,600 | 1,379 |
| 2023-09-07 | 1,435 | 1,441 | 1,395 | 1,404 | 274,800 | 1,404 |
| 2023-09-06 | 1,466 | 1,474 | 1,427 | 1,438 | 234,700 | 1,438 |
| 2023-09-05 | 1,482 | 1,485 | 1,461 | 1,467 | 79,900 | 1,467 |
| 2023-09-04 | 1,485 | 1,488 | 1,468 | 1,481 | 70,300 | 1,481 |
| 2023-09-01 | 1,453 | 1,479 | 1,453 | 1,474 | 85,100 | 1,474 |
| 2023-08-31 | 1,444 | 1,482 | 1,442 | 1,455 | 178,300 | 1,455 |
| 2023-08-30 | 1,441 | 1,447 | 1,423 | 1,432 | 87,700 | 1,432 |
| 2023-08-29 | 1,441 | 1,465 | 1,437 | 1,446 | 128,500 | 1,446 |
| 2023-08-28 | 1,411 | 1,445 | 1,407 | 1,441 | 126,000 | 1,441 |
| 2023-08-25 | 1,416 | 1,430 | 1,398 | 1,398 | 106,600 | 1,398 |
| 2023-08-24 | 1,421 | 1,433 | 1,411 | 1,430 | 108,500 | 1,430 |
| 2023-08-23 | 1,386 | 1,432 | 1,381 | 1,428 | 180,100 | 1,428 |
| 2023-08-22 | 1,410 | 1,412 | 1,363 | 1,384 | 243,100 | 1,384 |
| 2023-08-21 | 1,380 | 1,406 | 1,373 | 1,402 | 174,800 | 1,402 |
| 2023-08-18 | 1,368 | 1,402 | 1,358 | 1,390 | 202,500 | 1,390 |
| 2023-08-17 | 1,348 | 1,395 | 1,329 | 1,392 | 288,800 | 1,392 |
| 2023-08-16 | 1,380 | 1,386 | 1,344 | 1,359 | 276,500 | 1,359 |
| 2023-08-15 | 1,382 | 1,411 | 1,370 | 1,392 | 255,600 | 1,392 |
| 2023-08-14 | 1,408 | 1,429 | 1,372 | 1,382 | 479,200 | 1,382 |
| 2023-08-10 | 1,460 | 1,494 | 1,400 | 1,407 | 718,300 | 1,407 |
| 2023-08-09 | 1,606 | 1,612 | 1,444 | 1,455 | 1,434,200 | 1,455 |
| 2023-08-08 | 1,590 | 1,667 | 1,590 | 1,644 | 599,600 | 1,644 |
| 2023-08-07 | 1,509 | 1,570 | 1,499 | 1,563 | 207,100 | 1,563 |
| 2023-08-04 | 1,512 | 1,521 | 1,485 | 1,510 | 102,800 | 1,510 |
| 2023-08-03 | 1,531 | 1,535 | 1,503 | 1,529 | 75,700 | 1,529 |
| 2023-08-02 | 1,544 | 1,579 | 1,533 | 1,535 | 125,300 | 1,535 |
| 2023-08-01 | 1,520 | 1,560 | 1,512 | 1,547 | 310,400 | 1,547 |
| 2023-07-31 | 1,447 | 1,486 | 1,441 | 1,481 | 111,500 | 1,481 |
| 2023-07-28 | 1,443 | 1,451 | 1,416 | 1,426 | 101,300 | 1,426 |
| 2023-07-27 | 1,435 | 1,464 | 1,432 | 1,462 | 58,000 | 1,462 |
| 2023-07-26 | 1,433 | 1,437 | 1,418 | 1,433 | 50,300 | 1,433 |
| 2023-07-25 | 1,431 | 1,442 | 1,413 | 1,439 | 70,600 | 1,439 |
| 2023-07-24 | 1,421 | 1,433 | 1,412 | 1,422 | 47,900 | 1,422 |
| 2023-07-21 | 1,428 | 1,435 | 1,408 | 1,420 | 75,800 | 1,420 |
| 2023-07-20 | 1,484 | 1,486 | 1,433 | 1,433 | 83,200 | 1,433 |
| 2023-07-19 | 1,465 | 1,491 | 1,460 | 1,483 | 89,700 | 1,483 |
| 2023-07-18 | 1,416 | 1,454 | 1,416 | 1,454 | 96,000 | 1,454 |
| 2023-07-14 | 1,420 | 1,422 | 1,388 | 1,401 | 82,200 | 1,401 |
| 2023-07-13 | 1,405 | 1,422 | 1,395 | 1,416 | 64,500 | 1,416 |
| 2023-07-12 | 1,425 | 1,425 | 1,386 | 1,398 | 119,100 | 1,398 |
| 2023-07-11 | 1,402 | 1,428 | 1,402 | 1,415 | 76,000 | 1,415 |
| 2023-07-10 | 1,445 | 1,445 | 1,393 | 1,401 | 318,400 | 1,401 |
| 2023-07-07 | 1,450 | 1,495 | 1,440 | 1,445 | 240,000 | 1,445 |
| 2023-07-06 | 1,503 | 1,503 | 1,443 | 1,456 | 147,400 | 1,456 |
| 2023-07-05 | 1,509 | 1,543 | 1,502 | 1,513 | 83,300 | 1,513 |
| 2023-07-04 | 1,500 | 1,512 | 1,486 | 1,505 | 78,900 | 1,505 |
| 2023-07-03 | 1,505 | 1,527 | 1,477 | 1,503 | 194,100 | 1,503 |
| 2023-06-30 | 1,499 | 1,608 | 1,499 | 1,538 | 618,800 | 1,538 |
| 2023-06-29 | 1,486 | 1,494 | 1,464 | 1,481 | 117,300 | 1,481 |
| 2023-06-28 | 1,454 | 1,490 | 1,454 | 1,483 | 154,700 | 1,483 |
| 2023-06-27 | 1,416 | 1,460 | 1,413 | 1,445 | 124,000 | 1,445 |
| 2023-06-26 | 1,407 | 1,433 | 1,397 | 1,421 | 75,700 | 1,421 |
| 2023-06-23 | 1,424 | 1,426 | 1,376 | 1,402 | 157,100 | 1,402 |
| 2023-06-22 | 1,430 | 1,449 | 1,416 | 1,422 | 97,500 | 1,422 |
| 2023-06-21 | 1,386 | 1,444 | 1,383 | 1,433 | 171,200 | 1,433 |
| 2023-06-20 | 1,391 | 1,412 | 1,371 | 1,395 | 98,200 | 1,395 |
| 2023-06-19 | 1,410 | 1,424 | 1,391 | 1,395 | 114,000 | 1,395 |
| 2023-06-16 | 1,369 | 1,400 | 1,341 | 1,390 | 136,100 | 1,390 |
| 2023-06-15 | 1,348 | 1,372 | 1,339 | 1,361 | 174,400 | 1,361 |
| 2023-06-14 | 1,387 | 1,387 | 1,344 | 1,354 | 202,100 | 1,354 |
| 2023-06-13 | 1,410 | 1,414 | 1,360 | 1,369 | 206,000 | 1,369 |
| 2023-06-12 | 1,417 | 1,417 | 1,379 | 1,410 | 169,800 | 1,410 |
| 2023-06-09 | 1,450 | 1,457 | 1,410 | 1,417 | 150,500 | 1,417 |
| 2023-06-08 | 1,444 | 1,488 | 1,440 | 1,443 | 117,600 | 1,443 |
| 2023-06-07 | 1,471 | 1,488 | 1,440 | 1,460 | 118,500 | 1,460 |
| 2023-06-06 | 1,492 | 1,516 | 1,462 | 1,469 | 201,400 | 1,469 |
| 2023-06-05 | 1,514 | 1,537 | 1,504 | 1,510 | 180,200 | 1,510 |
| 2023-06-02 | 1,463 | 1,507 | 1,455 | 1,507 | 200,400 | 1,507 |
| 2023-06-01 | 1,396 | 1,472 | 1,386 | 1,459 | 203,600 | 1,459 |
| 2023-05-31 | 1,386 | 1,428 | 1,374 | 1,407 | 369,500 | 1,407 |
| 2023-05-30 | 1,381 | 1,399 | 1,352 | 1,389 | 174,700 | 1,389 |
| 2023-05-29 | 1,433 | 1,447 | 1,396 | 1,396 | 119,000 | 1,396 |
| 2023-05-26 | 1,457 | 1,458 | 1,413 | 1,425 | 141,400 | 1,425 |
| 2023-05-25 | 1,439 | 1,469 | 1,424 | 1,458 | 125,500 | 1,458 |
| 2023-05-24 | 1,475 | 1,513 | 1,445 | 1,453 | 204,700 | 1,453 |
| 2023-05-23 | 1,498 | 1,528 | 1,461 | 1,481 | 188,100 | 1,481 |
| 2023-05-22 | 1,520 | 1,537 | 1,492 | 1,502 | 203,100 | 1,502 |
| 2023-05-19 | 1,530 | 1,572 | 1,523 | 1,560 | 267,300 | 1,560 |
| 2023-05-18 | 1,473 | 1,523 | 1,441 | 1,516 | 302,400 | 1,516 |
| 2023-05-17 | 1,500 | 1,511 | 1,479 | 1,485 | 182,900 | 1,485 |
| 2023-05-16 | 1,434 | 1,542 | 1,412 | 1,510 | 316,800 | 1,510 |
| 2023-05-15 | 1,430 | 1,479 | 1,430 | 1,448 | 499,200 | 1,448 |
| 2023-05-12 | 1,340 | 1,385 | 1,327 | 1,347 | 305,700 | 1,347 |
| 2023-05-11 | 1,350 | 1,374 | 1,348 | 1,365 | 152,400 | 1,365 |
| 2023-05-10 | 1,383 | 1,388 | 1,330 | 1,343 | 352,400 | 1,343 |
| 2023-05-09 | 1,425 | 1,427 | 1,382 | 1,395 | 193,300 | 1,395 |
| 2023-05-08 | 1,441 | 1,456 | 1,404 | 1,417 | 199,800 | 1,417 |
| 2023-05-02 | 1,460 | 1,465 | 1,421 | 1,446 | 197,300 | 1,446 |
| 2023-05-01 | 1,464 | 1,510 | 1,450 | 1,471 | 472,600 | 1,471 |
| 2023-04-28 | 1,472 | 1,515 | 1,442 | 1,504 | 211,600 | 1,504 |
| 2023-04-27 | 1,458 | 1,480 | 1,446 | 1,460 | 127,400 | 1,460 |
| 2023-04-26 | 1,490 | 1,490 | 1,435 | 1,463 | 283,900 | 1,463 |
| 2023-04-25 | 1,567 | 1,588 | 1,498 | 1,498 | 280,500 | 1,498 |
| 2023-04-24 | 1,567 | 1,575 | 1,516 | 1,542 | 334,800 | 1,542 |
| 2023-04-21 | 1,640 | 1,640 | 1,592 | 1,605 | 151,300 | 1,605 |
| 2023-04-20 | 1,673 | 1,675 | 1,637 | 1,651 | 150,300 | 1,651 |
| 2023-04-19 | 1,621 | 1,694 | 1,610 | 1,689 | 205,700 | 1,689 |
| 2023-04-18 | 1,666 | 1,698 | 1,602 | 1,637 | 269,600 | 1,637 |
| 2023-04-17 | 1,630 | 1,644 | 1,576 | 1,623 | 354,900 | 1,623 |
| 2023-04-14 | 1,708 | 1,724 | 1,659 | 1,670 | 155,800 | 1,670 |
| 2023-04-13 | 1,680 | 1,712 | 1,664 | 1,683 | 189,100 | 1,683 |
| 2023-04-12 | 1,615 | 1,710 | 1,612 | 1,710 | 370,800 | 1,710 |
| 2023-04-11 | 1,628 | 1,644 | 1,593 | 1,602 | 278,700 | 1,602 |
| 2023-04-10 | 1,490 | 1,627 | 1,490 | 1,612 | 572,300 | 1,612 |
| 2023-04-07 | 1,491 | 1,495 | 1,465 | 1,480 | 86,000 | 1,480 |
| 2023-04-06 | 1,450 | 1,505 | 1,444 | 1,491 | 191,900 | 1,491 |
| 2023-04-05 | 1,493 | 1,502 | 1,448 | 1,452 | 164,500 | 1,452 |
| 2023-04-04 | 1,552 | 1,559 | 1,501 | 1,512 | 175,800 | 1,512 |
| 2023-04-03 | 1,519 | 1,556 | 1,519 | 1,551 | 208,700 | 1,551 |
| 2023-03-31 | 1,492 | 1,514 | 1,483 | 1,514 | 96,300 | 1,514 |
| 2023-03-30 | 1,453 | 1,498 | 1,449 | 1,495 | 169,600 | 1,495 |
| 2023-03-29 | 1,459 | 1,465 | 1,439 | 1,455 | 127,900 | 1,455 |
| 2023-03-28 | 1,478 | 1,483 | 1,451 | 1,459 | 108,600 | 1,459 |
| 2023-03-27 | 1,497 | 1,534 | 1,479 | 1,479 | 340,400 | 1,479 |
| 2023-03-24 | 1,434 | 1,503 | 1,424 | 1,497 | 234,700 | 1,497 |
| 2023-03-23 | 1,401 | 1,454 | 1,385 | 1,443 | 164,300 | 1,443 |
| 2023-03-22 | 1,391 | 1,422 | 1,388 | 1,407 | 149,400 | 1,407 |
| 2023-03-20 | 1,391 | 1,413 | 1,350 | 1,350 | 207,200 | 1,350 |
| 2023-03-17 | 1,414 | 1,420 | 1,381 | 1,384 | 89,700 | 1,384 |
| 2023-03-16 | 1,384 | 1,421 | 1,369 | 1,389 | 175,000 | 1,389 |
| 2023-03-15 | 1,397 | 1,441 | 1,382 | 1,409 | 294,500 | 1,409 |
| 2023-03-14 | 1,407 | 1,412 | 1,345 | 1,350 | 355,500 | 1,350 |
| 2023-03-13 | 1,433 | 1,453 | 1,418 | 1,428 | 243,600 | 1,428 |
| 2023-03-10 | 1,506 | 1,510 | 1,457 | 1,460 | 209,800 | 1,460 |
| 2023-03-09 | 1,492 | 1,512 | 1,476 | 1,512 | 252,300 | 1,512 |
| 2023-03-08 | 1,487 | 1,516 | 1,467 | 1,481 | 249,500 | 1,481 |
| 2023-03-07 | 1,482 | 1,530 | 1,461 | 1,496 | 354,200 | 1,496 |
| 2023-03-06 | 1,438 | 1,490 | 1,431 | 1,480 | 374,300 | 1,480 |
| 2023-03-03 | 1,410 | 1,442 | 1,363 | 1,408 | 505,500 | 1,408 |
| 2023-03-02 | 1,422 | 1,425 | 1,383 | 1,393 | 393,100 | 1,393 |
| 2023-03-01 | 1,362 | 1,459 | 1,353 | 1,452 | 874,900 | 1,452 |
| 2023-02-28 | 1,464 | 1,478 | 1,315 | 1,353 | 1,736,000 | 1,353 |
| 2023-02-27 | 1,532 | 1,589 | 1,520 | 1,574 | 250,600 | 1,574 |
| 2023-02-24 | 1,512 | 1,528 | 1,495 | 1,520 | 123,400 | 1,520 |
| 2023-02-22 | 1,476 | 1,514 | 1,466 | 1,488 | 119,400 | 1,488 |
| 2023-02-21 | 1,513 | 1,534 | 1,481 | 1,481 | 132,100 | 1,481 |
| 2023-02-20 | 1,481 | 1,529 | 1,480 | 1,513 | 188,500 | 1,513 |
| 2023-02-17 | 1,432 | 1,490 | 1,417 | 1,482 | 178,400 | 1,482 |
| 2023-02-16 | 1,410 | 1,448 | 1,403 | 1,439 | 127,700 | 1,439 |
| 2023-02-15 | 1,419 | 1,425 | 1,398 | 1,407 | 84,800 | 1,407 |
| 2023-02-14 | 1,390 | 1,417 | 1,386 | 1,410 | 144,400 | 1,410 |
| 2023-02-13 | 1,364 | 1,382 | 1,339 | 1,378 | 111,700 | 1,378 |
| 2023-02-10 | 1,358 | 1,408 | 1,357 | 1,369 | 224,500 | 1,369 |
| 2023-02-09 | 1,371 | 1,388 | 1,324 | 1,345 | 150,300 | 1,345 |
| 2023-02-08 | 1,365 | 1,378 | 1,338 | 1,363 | 184,300 | 1,363 |
| 2023-02-07 | 1,272 | 1,400 | 1,272 | 1,382 | 488,500 | 1,382 |
| 2023-02-06 | 1,284 | 1,315 | 1,246 | 1,272 | 441,400 | 1,272 |
| 2023-02-03 | 1,318 | 1,330 | 1,285 | 1,286 | 248,200 | 1,286 |
| 2023-02-02 | 1,327 | 1,340 | 1,295 | 1,310 | 130,800 | 1,310 |
| 2023-02-01 | 1,300 | 1,327 | 1,294 | 1,326 | 118,700 | 1,326 |
| 2023-01-31 | 1,308 | 1,317 | 1,300 | 1,309 | 105,000 | 1,309 |
| 2023-01-30 | 1,270 | 1,309 | 1,267 | 1,295 | 163,600 | 1,295 |
| 2023-01-27 | 1,243 | 1,268 | 1,231 | 1,266 | 105,400 | 1,266 |
| 2023-01-26 | 1,235 | 1,246 | 1,220 | 1,243 | 79,700 | 1,243 |
| 2023-01-25 | 1,206 | 1,235 | 1,191 | 1,226 | 98,000 | 1,226 |
| 2023-01-24 | 1,219 | 1,235 | 1,202 | 1,210 | 118,500 | 1,210 |
| 2023-01-23 | 1,265 | 1,265 | 1,213 | 1,219 | 170,800 | 1,219 |
| 2023-01-20 | 1,236 | 1,277 | 1,223 | 1,277 | 128,400 | 1,277 |
| 2023-01-19 | 1,201 | 1,237 | 1,198 | 1,233 | 79,500 | 1,233 |
| 2023-01-18 | 1,182 | 1,216 | 1,164 | 1,214 | 128,500 | 1,214 |
| 2023-01-17 | 1,168 | 1,193 | 1,168 | 1,185 | 106,100 | 1,185 |
| 2023-01-16 | 1,170 | 1,198 | 1,162 | 1,165 | 105,700 | 1,165 |
| 2023-01-13 | 1,155 | 1,173 | 1,137 | 1,170 | 92,400 | 1,170 |
| 2023-01-12 | 1,164 | 1,164 | 1,137 | 1,158 | 65,300 | 1,158 |
| 2023-01-11 | 1,153 | 1,177 | 1,150 | 1,168 | 75,700 | 1,168 |
| 2023-01-10 | 1,192 | 1,192 | 1,134 | 1,139 | 127,700 | 1,139 |
| 2023-01-06 | 1,139 | 1,198 | 1,125 | 1,192 | 167,000 | 1,192 |
| 2023-01-05 | 1,232 | 1,232 | 1,142 | 1,142 | 290,700 | 1,142 |
| 2023-01-04 | 1,246 | 1,252 | 1,218 | 1,228 | 85,800 | 1,228 |
分割・併合履歴 ： [2013-09-26]1株→100株
