6406 フジテック(株) 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 | 3,593 | 3,604 | 3,560 | 3,576 | 95,100 | 3,576 |
| 2023-12-28 | 3,580 | 3,600 | 3,576 | 3,583 | 79,100 | 3,583 |
| 2023-12-27 | 3,570 | 3,592 | 3,563 | 3,577 | 85,900 | 3,577 |
| 2023-12-26 | 3,575 | 3,600 | 3,528 | 3,550 | 112,000 | 3,550 |
| 2023-12-25 | 3,594 | 3,594 | 3,556 | 3,569 | 157,100 | 3,569 |
| 2023-12-22 | 3,520 | 3,578 | 3,520 | 3,562 | 471,800 | 3,562 |
| 2023-12-21 | 3,527 | 3,527 | 3,498 | 3,524 | 382,100 | 3,524 |
| 2023-12-20 | 3,531 | 3,572 | 3,531 | 3,547 | 129,600 | 3,547 |
| 2023-12-19 | 3,557 | 3,574 | 3,497 | 3,546 | 135,600 | 3,546 |
| 2023-12-18 | 3,542 | 3,575 | 3,496 | 3,534 | 178,700 | 3,534 |
| 2023-12-15 | 3,611 | 3,635 | 3,577 | 3,597 | 226,800 | 3,597 |
| 2023-12-14 | 3,649 | 3,674 | 3,570 | 3,583 | 209,900 | 3,583 |
| 2023-12-13 | 3,608 | 3,706 | 3,608 | 3,684 | 275,700 | 3,684 |
| 2023-12-12 | 3,578 | 3,591 | 3,547 | 3,579 | 218,200 | 3,579 |
| 2023-12-11 | 3,516 | 3,544 | 3,500 | 3,539 | 188,000 | 3,539 |
| 2023-12-08 | 3,488 | 3,517 | 3,451 | 3,467 | 305,200 | 3,467 |
| 2023-12-07 | 3,441 | 3,507 | 3,438 | 3,473 | 177,500 | 3,473 |
| 2023-12-06 | 3,436 | 3,491 | 3,435 | 3,476 | 159,400 | 3,476 |
| 2023-12-05 | 3,446 | 3,474 | 3,415 | 3,425 | 191,400 | 3,425 |
| 2023-12-04 | 3,420 | 3,443 | 3,406 | 3,421 | 130,800 | 3,421 |
| 2023-12-01 | 3,469 | 3,471 | 3,415 | 3,434 | 211,000 | 3,434 |
| 2023-11-30 | 3,407 | 3,430 | 3,390 | 3,429 | 281,100 | 3,429 |
| 2023-11-29 | 3,401 | 3,444 | 3,401 | 3,411 | 237,600 | 3,411 |
| 2023-11-28 | 3,437 | 3,437 | 3,400 | 3,419 | 162,900 | 3,419 |
| 2023-11-27 | 3,453 | 3,464 | 3,397 | 3,415 | 154,300 | 3,415 |
| 2023-11-24 | 3,495 | 3,495 | 3,442 | 3,449 | 230,000 | 3,449 |
| 2023-11-22 | 3,401 | 3,480 | 3,396 | 3,432 | 466,200 | 3,432 |
| 2023-11-21 | 3,380 | 3,415 | 3,375 | 3,408 | 451,800 | 3,408 |
| 2023-11-20 | 3,480 | 3,480 | 3,427 | 3,432 | 223,200 | 3,432 |
| 2023-11-17 | 3,452 | 3,500 | 3,445 | 3,480 | 192,500 | 3,480 |
| 2023-11-16 | 3,487 | 3,513 | 3,463 | 3,465 | 189,700 | 3,465 |
| 2023-11-15 | 3,467 | 3,515 | 3,436 | 3,506 | 246,100 | 3,506 |
| 2023-11-14 | 3,517 | 3,522 | 3,441 | 3,467 | 283,300 | 3,467 |
| 2023-11-13 | 3,539 | 3,563 | 3,497 | 3,503 | 273,700 | 3,503 |
| 2023-11-10 | 3,590 | 3,603 | 3,537 | 3,592 | 349,000 | 3,592 |
| 2023-11-09 | 3,491 | 3,581 | 3,447 | 3,573 | 435,700 | 3,573 |
| 2023-11-08 | 3,374 | 3,405 | 3,341 | 3,391 | 349,900 | 3,391 |
| 2023-11-07 | 3,375 | 3,399 | 3,352 | 3,387 | 299,000 | 3,387 |
| 2023-11-06 | 3,360 | 3,397 | 3,319 | 3,390 | 346,000 | 3,390 |
| 2023-11-02 | 3,322 | 3,354 | 3,297 | 3,304 | 357,200 | 3,304 |
| 2023-11-01 | 3,284 | 3,322 | 3,281 | 3,307 | 320,300 | 3,307 |
| 2023-10-31 | 3,246 | 3,262 | 3,155 | 3,253 | 402,800 | 3,253 |
| 2023-10-30 | 3,236 | 3,284 | 3,170 | 3,264 | 2,625,800 | 3,264 |
| 2023-10-27 | 3,264 | 3,286 | 3,210 | 3,282 | 366,000 | 3,282 |
| 2023-10-26 | 3,216 | 3,257 | 3,205 | 3,216 | 424,000 | 3,216 |
| 2023-10-25 | 3,264 | 3,289 | 3,241 | 3,255 | 353,000 | 3,255 |
| 2023-10-24 | 3,201 | 3,236 | 3,149 | 3,227 | 271,900 | 3,227 |
| 2023-10-23 | 3,209 | 3,236 | 3,180 | 3,218 | 298,100 | 3,218 |
| 2023-10-20 | 3,200 | 3,247 | 3,196 | 3,235 | 276,200 | 3,235 |
| 2023-10-19 | 3,205 | 3,252 | 3,194 | 3,220 | 285,600 | 3,220 |
| 2023-10-18 | 3,271 | 3,289 | 3,234 | 3,275 | 288,200 | 3,275 |
| 2023-10-17 | 3,232 | 3,251 | 3,215 | 3,247 | 282,700 | 3,247 |
| 2023-10-16 | 3,221 | 3,253 | 3,206 | 3,229 | 326,500 | 3,229 |
| 2023-10-13 | 3,305 | 3,307 | 3,207 | 3,243 | 789,600 | 3,243 |
| 2023-10-12 | 3,339 | 3,366 | 3,329 | 3,345 | 635,000 | 3,345 |
| 2023-10-11 | 3,405 | 3,408 | 3,294 | 3,297 | 509,600 | 3,297 |
| 2023-10-10 | 3,447 | 3,466 | 3,375 | 3,422 | 502,200 | 3,422 |
| 2023-10-06 | 3,421 | 3,472 | 3,400 | 3,444 | 340,100 | 3,444 |
| 2023-10-05 | 3,365 | 3,438 | 3,365 | 3,421 | 312,600 | 3,421 |
| 2023-10-04 | 3,339 | 3,389 | 3,314 | 3,367 | 402,600 | 3,367 |
| 2023-10-03 | 3,404 | 3,408 | 3,352 | 3,361 | 219,500 | 3,361 |
| 2023-10-02 | 3,447 | 3,508 | 3,392 | 3,428 | 255,700 | 3,428 |
| 2023-09-29 | 3,542 | 3,542 | 3,422 | 3,450 | 335,700 | 3,450 |
| 2023-09-28 | 3,500 | 3,516 | 3,465 | 3,491 | 239,200 | 3,491 |
| 2023-09-27 | 3,530 | 3,547 | 3,470 | 3,547 | 209,800 | 3,547 |
| 2023-09-26 | 3,581 | 3,591 | 3,551 | 3,564 | 168,600 | 3,564 |
| 2023-09-25 | 3,587 | 3,613 | 3,569 | 3,581 | 185,500 | 3,581 |
| 2023-09-22 | 3,582 | 3,592 | 3,515 | 3,540 | 272,200 | 3,540 |
| 2023-09-21 | 3,640 | 3,654 | 3,575 | 3,615 | 196,600 | 3,615 |
| 2023-09-20 | 3,669 | 3,686 | 3,644 | 3,650 | 268,400 | 3,650 |
| 2023-09-19 | 3,670 | 3,692 | 3,598 | 3,676 | 428,000 | 3,676 |
| 2023-09-15 | 3,662 | 3,716 | 3,617 | 3,676 | 326,800 | 3,676 |
| 2023-09-14 | 3,590 | 3,655 | 3,571 | 3,632 | 595,800 | 3,632 |
| 2023-09-13 | 3,592 | 3,592 | 3,537 | 3,578 | 553,100 | 3,578 |
| 2023-09-12 | 3,600 | 3,637 | 3,558 | 3,596 | 164,500 | 3,596 |
| 2023-09-11 | 3,679 | 3,685 | 3,574 | 3,600 | 205,900 | 3,600 |
| 2023-09-08 | 3,684 | 3,724 | 3,662 | 3,680 | 233,200 | 3,680 |
| 2023-09-07 | 3,765 | 3,788 | 3,725 | 3,740 | 187,700 | 3,740 |
| 2023-09-06 | 3,790 | 3,822 | 3,771 | 3,789 | 107,200 | 3,789 |
| 2023-09-05 | 3,801 | 3,801 | 3,750 | 3,791 | 168,300 | 3,791 |
| 2023-09-04 | 3,775 | 3,827 | 3,747 | 3,825 | 130,600 | 3,825 |
| 2023-09-01 | 3,755 | 3,777 | 3,713 | 3,771 | 102,500 | 3,771 |
| 2023-08-31 | 3,710 | 3,732 | 3,684 | 3,725 | 201,800 | 3,725 |
| 2023-08-30 | 3,773 | 3,773 | 3,701 | 3,713 | 116,900 | 3,713 |
| 2023-08-29 | 3,759 | 3,769 | 3,711 | 3,767 | 106,600 | 3,767 |
| 2023-08-28 | 3,690 | 3,765 | 3,690 | 3,748 | 103,500 | 3,748 |
| 2023-08-25 | 3,668 | 3,668 | 3,633 | 3,653 | 99,400 | 3,653 |
| 2023-08-24 | 3,660 | 3,714 | 3,642 | 3,678 | 124,600 | 3,678 |
| 2023-08-23 | 3,629 | 3,685 | 3,628 | 3,679 | 172,500 | 3,679 |
| 2023-08-22 | 3,585 | 3,611 | 3,546 | 3,605 | 138,800 | 3,605 |
| 2023-08-21 | 3,627 | 3,661 | 3,574 | 3,585 | 157,500 | 3,585 |
| 2023-08-18 | 3,628 | 3,654 | 3,573 | 3,598 | 266,500 | 3,598 |
| 2023-08-17 | 3,552 | 3,717 | 3,550 | 3,680 | 611,100 | 3,680 |
| 2023-08-16 | 3,616 | 3,623 | 3,542 | 3,556 | 439,500 | 3,556 |
| 2023-08-15 | 3,685 | 3,706 | 3,630 | 3,637 | 195,100 | 3,637 |
| 2023-08-14 | 3,795 | 3,825 | 3,678 | 3,680 | 208,600 | 3,680 |
| 2023-08-10 | 3,724 | 3,838 | 3,724 | 3,820 | 371,700 | 3,820 |
| 2023-08-09 | 3,652 | 3,806 | 3,605 | 3,785 | 384,800 | 3,785 |
| 2023-08-08 | 3,767 | 3,893 | 3,665 | 3,680 | 503,300 | 3,680 |
| 2023-08-07 | 3,535 | 3,560 | 3,467 | 3,557 | 156,300 | 3,557 |
| 2023-08-04 | 3,530 | 3,533 | 3,451 | 3,502 | 228,500 | 3,502 |
| 2023-08-03 | 3,560 | 3,572 | 3,521 | 3,539 | 287,900 | 3,539 |
| 2023-08-02 | 3,615 | 3,658 | 3,593 | 3,596 | 218,200 | 3,596 |
| 2023-08-01 | 3,642 | 3,691 | 3,606 | 3,667 | 155,400 | 3,667 |
| 2023-07-31 | 3,761 | 3,783 | 3,652 | 3,652 | 219,800 | 3,652 |
| 2023-07-28 | 3,585 | 3,705 | 3,581 | 3,698 | 238,700 | 3,698 |
| 2023-07-27 | 3,565 | 3,602 | 3,553 | 3,596 | 153,900 | 3,596 |
| 2023-07-26 | 3,650 | 3,650 | 3,609 | 3,610 | 145,500 | 3,610 |
| 2023-07-25 | 3,616 | 3,636 | 3,580 | 3,625 | 143,600 | 3,625 |
| 2023-07-24 | 3,651 | 3,653 | 3,607 | 3,627 | 155,300 | 3,627 |
| 2023-07-21 | 3,628 | 3,655 | 3,588 | 3,610 | 176,200 | 3,610 |
| 2023-07-20 | 3,675 | 3,698 | 3,622 | 3,625 | 130,900 | 3,625 |
| 2023-07-19 | 3,650 | 3,705 | 3,644 | 3,668 | 218,000 | 3,668 |
| 2023-07-18 | 3,513 | 3,594 | 3,513 | 3,590 | 122,300 | 3,590 |
| 2023-07-14 | 3,521 | 3,584 | 3,484 | 3,521 | 170,200 | 3,521 |
| 2023-07-13 | 3,518 | 3,529 | 3,438 | 3,504 | 217,000 | 3,504 |
| 2023-07-12 | 3,633 | 3,633 | 3,517 | 3,518 | 161,900 | 3,518 |
| 2023-07-11 | 3,568 | 3,631 | 3,562 | 3,597 | 213,700 | 3,597 |
| 2023-07-10 | 3,578 | 3,593 | 3,524 | 3,529 | 181,500 | 3,529 |
| 2023-07-07 | 3,536 | 3,578 | 3,521 | 3,535 | 219,900 | 3,535 |
| 2023-07-06 | 3,535 | 3,590 | 3,535 | 3,554 | 208,600 | 3,554 |
| 2023-07-05 | 3,596 | 3,619 | 3,560 | 3,582 | 279,300 | 3,582 |
| 2023-07-04 | 3,633 | 3,655 | 3,578 | 3,634 | 169,000 | 3,634 |
| 2023-07-03 | 3,735 | 3,735 | 3,648 | 3,674 | 144,600 | 3,674 |
| 2023-06-30 | 3,688 | 3,715 | 3,643 | 3,671 | 121,100 | 3,671 |
| 2023-06-29 | 3,720 | 3,749 | 3,691 | 3,710 | 155,700 | 3,710 |
| 2023-06-28 | 3,655 | 3,687 | 3,621 | 3,685 | 155,600 | 3,685 |
| 2023-06-27 | 3,651 | 3,670 | 3,575 | 3,624 | 148,200 | 3,624 |
| 2023-06-26 | 3,658 | 3,695 | 3,567 | 3,650 | 169,000 | 3,650 |
| 2023-06-23 | 3,812 | 3,819 | 3,642 | 3,653 | 155,100 | 3,653 |
| 2023-06-22 | 3,816 | 3,874 | 3,777 | 3,804 | 194,100 | 3,804 |
| 2023-06-21 | 3,680 | 3,813 | 3,674 | 3,780 | 268,300 | 3,780 |
| 2023-06-20 | 3,640 | 3,656 | 3,549 | 3,651 | 360,700 | 3,651 |
| 2023-06-19 | 3,688 | 3,703 | 3,639 | 3,680 | 216,700 | 3,680 |
| 2023-06-16 | 3,661 | 3,688 | 3,639 | 3,688 | 176,200 | 3,688 |
| 2023-06-15 | 3,683 | 3,717 | 3,667 | 3,680 | 125,300 | 3,680 |
| 2023-06-14 | 3,700 | 3,702 | 3,661 | 3,683 | 197,200 | 3,683 |
| 2023-06-13 | 3,738 | 3,741 | 3,664 | 3,680 | 262,800 | 3,680 |
| 2023-06-12 | 3,743 | 3,766 | 3,725 | 3,737 | 129,800 | 3,737 |
| 2023-06-09 | 3,689 | 3,756 | 3,687 | 3,743 | 220,000 | 3,743 |
| 2023-06-08 | 3,641 | 3,685 | 3,607 | 3,645 | 176,900 | 3,645 |
| 2023-06-07 | 3,755 | 3,772 | 3,644 | 3,657 | 168,100 | 3,657 |
| 2023-06-06 | 3,678 | 3,726 | 3,635 | 3,718 | 115,900 | 3,718 |
| 2023-06-05 | 3,647 | 3,722 | 3,640 | 3,699 | 255,600 | 3,699 |
| 2023-06-02 | 3,550 | 3,595 | 3,540 | 3,580 | 112,200 | 3,580 |
| 2023-06-01 | 3,580 | 3,590 | 3,515 | 3,530 | 174,600 | 3,530 |
| 2023-05-31 | 3,590 | 3,645 | 3,580 | 3,580 | 329,000 | 3,580 |
| 2023-05-30 | 3,655 | 3,670 | 3,575 | 3,630 | 130,200 | 3,630 |
| 2023-05-29 | 3,750 | 3,755 | 3,675 | 3,680 | 88,700 | 3,680 |
| 2023-05-26 | 3,710 | 3,710 | 3,675 | 3,680 | 92,700 | 3,680 |
| 2023-05-25 | 3,630 | 3,705 | 3,625 | 3,680 | 153,700 | 3,680 |
| 2023-05-24 | 3,645 | 3,680 | 3,640 | 3,660 | 85,100 | 3,660 |
| 2023-05-23 | 3,800 | 3,805 | 3,675 | 3,685 | 163,800 | 3,685 |
| 2023-05-22 | 3,745 | 3,795 | 3,740 | 3,790 | 116,800 | 3,790 |
| 2023-05-19 | 3,700 | 3,740 | 3,675 | 3,740 | 142,400 | 3,740 |
| 2023-05-18 | 3,710 | 3,720 | 3,670 | 3,695 | 111,300 | 3,695 |
| 2023-05-17 | 3,670 | 3,700 | 3,645 | 3,665 | 135,600 | 3,665 |
| 2023-05-16 | 3,680 | 3,720 | 3,670 | 3,695 | 120,700 | 3,695 |
| 2023-05-15 | 3,685 | 3,695 | 3,630 | 3,675 | 173,600 | 3,675 |
| 2023-05-12 | 3,655 | 3,670 | 3,595 | 3,620 | 163,700 | 3,620 |
| 2023-05-11 | 3,660 | 3,685 | 3,620 | 3,625 | 144,700 | 3,625 |
| 2023-05-10 | 3,725 | 3,735 | 3,680 | 3,680 | 135,700 | 3,680 |
| 2023-05-09 | 3,735 | 3,760 | 3,710 | 3,740 | 152,100 | 3,740 |
| 2023-05-08 | 3,700 | 3,730 | 3,690 | 3,720 | 142,800 | 3,720 |
| 2023-05-02 | 3,710 | 3,715 | 3,640 | 3,680 | 114,400 | 3,680 |
| 2023-05-01 | 3,650 | 3,685 | 3,635 | 3,680 | 82,600 | 3,680 |
| 2023-04-28 | 3,600 | 3,620 | 3,565 | 3,610 | 142,700 | 3,610 |
| 2023-04-27 | 3,515 | 3,540 | 3,470 | 3,510 | 162,500 | 3,510 |
| 2023-04-26 | 3,520 | 3,535 | 3,465 | 3,510 | 103,500 | 3,510 |
| 2023-04-25 | 3,580 | 3,610 | 3,525 | 3,540 | 198,000 | 3,540 |
| 2023-04-24 | 3,550 | 3,595 | 3,545 | 3,555 | 172,900 | 3,555 |
| 2023-04-21 | 3,495 | 3,615 | 3,495 | 3,590 | 144,300 | 3,590 |
| 2023-04-20 | 3,495 | 3,555 | 3,485 | 3,525 | 97,900 | 3,525 |
| 2023-04-19 | 3,520 | 3,570 | 3,515 | 3,540 | 157,500 | 3,540 |
| 2023-04-18 | 3,470 | 3,525 | 3,455 | 3,520 | 122,200 | 3,520 |
| 2023-04-17 | 3,420 | 3,435 | 3,400 | 3,430 | 83,300 | 3,430 |
| 2023-04-14 | 3,440 | 3,455 | 3,410 | 3,440 | 111,700 | 3,440 |
| 2023-04-13 | 3,390 | 3,435 | 3,380 | 3,410 | 115,800 | 3,410 |
| 2023-04-12 | 3,405 | 3,435 | 3,380 | 3,395 | 99,400 | 3,395 |
| 2023-04-11 | 3,415 | 3,425 | 3,380 | 3,395 | 148,800 | 3,395 |
| 2023-04-10 | 3,355 | 3,385 | 3,310 | 3,355 | 125,700 | 3,355 |
| 2023-04-07 | 3,250 | 3,335 | 3,250 | 3,320 | 155,800 | 3,320 |
| 2023-04-06 | 3,250 | 3,285 | 3,230 | 3,265 | 222,800 | 3,265 |
| 2023-04-05 | 3,280 | 3,320 | 3,260 | 3,285 | 236,100 | 3,285 |
| 2023-04-04 | 3,265 | 3,340 | 3,245 | 3,340 | 303,000 | 3,340 |
| 2023-04-03 | 3,290 | 3,305 | 3,260 | 3,275 | 419,800 | 3,275 |
| 2023-03-31 | 3,260 | 3,310 | 3,245 | 3,285 | 290,400 | 3,285 |
| 2023-03-30 | 3,145 | 3,245 | 3,145 | 3,245 | 763,800 | 3,245 |
| 2023-03-29 | 3,075 | 3,250 | 3,040 | 3,225 | 935,600 | 3,225 |
| 2023-03-28 | 3,000 | 3,015 | 2,983 | 3,005 | 435,500 | 3,005 |
| 2023-03-27 | 2,994 | 3,010 | 2,976 | 3,010 | 352,700 | 3,010 |
| 2023-03-24 | 2,974 | 2,994 | 2,953 | 2,985 | 634,100 | 2,985 |
| 2023-03-23 | 2,990 | 2,990 | 2,951 | 2,966 | 205,700 | 2,966 |
| 2023-03-22 | 3,085 | 3,095 | 3,025 | 3,040 | 238,200 | 3,040 |
| 2023-03-20 | 3,045 | 3,045 | 2,984 | 2,985 | 257,100 | 2,985 |
| 2023-03-17 | 3,100 | 3,115 | 3,065 | 3,095 | 576,900 | 3,095 |
| 2023-03-16 | 3,180 | 3,205 | 3,095 | 3,110 | 179,100 | 3,110 |
| 2023-03-15 | 3,265 | 3,265 | 3,180 | 3,225 | 267,900 | 3,225 |
| 2023-03-14 | 3,230 | 3,245 | 3,125 | 3,210 | 326,900 | 3,210 |
| 2023-03-13 | 3,345 | 3,350 | 3,225 | 3,250 | 305,200 | 3,250 |
| 2023-03-10 | 3,445 | 3,445 | 3,375 | 3,400 | 586,500 | 3,400 |
| 2023-03-09 | 3,385 | 3,450 | 3,370 | 3,425 | 269,100 | 3,425 |
| 2023-03-08 | 3,360 | 3,430 | 3,325 | 3,335 | 329,900 | 3,335 |
| 2023-03-07 | 3,320 | 3,380 | 3,320 | 3,360 | 172,800 | 3,360 |
| 2023-03-06 | 3,315 | 3,315 | 3,265 | 3,300 | 206,900 | 3,300 |
| 2023-03-03 | 3,200 | 3,315 | 3,175 | 3,300 | 913,400 | 3,300 |
| 2023-03-02 | 3,135 | 3,185 | 3,120 | 3,140 | 132,800 | 3,140 |
| 2023-03-01 | 3,140 | 3,140 | 3,085 | 3,115 | 225,400 | 3,115 |
| 2023-02-28 | 3,165 | 3,185 | 3,125 | 3,150 | 149,200 | 3,150 |
| 2023-02-27 | 3,195 | 3,200 | 3,070 | 3,130 | 280,900 | 3,130 |
| 2023-02-24 | 3,210 | 3,260 | 3,190 | 3,250 | 351,000 | 3,250 |
| 2023-02-22 | 3,200 | 3,215 | 3,190 | 3,200 | 205,200 | 3,200 |
| 2023-02-21 | 3,225 | 3,250 | 3,225 | 3,240 | 71,300 | 3,240 |
| 2023-02-20 | 3,255 | 3,255 | 3,190 | 3,215 | 106,700 | 3,215 |
| 2023-02-17 | 3,215 | 3,265 | 3,215 | 3,265 | 112,200 | 3,265 |
| 2023-02-16 | 3,255 | 3,275 | 3,220 | 3,225 | 107,100 | 3,225 |
| 2023-02-15 | 3,255 | 3,260 | 3,200 | 3,220 | 120,900 | 3,220 |
| 2023-02-14 | 3,235 | 3,270 | 3,230 | 3,265 | 71,800 | 3,265 |
| 2023-02-13 | 3,150 | 3,210 | 3,150 | 3,205 | 159,900 | 3,205 |
| 2023-02-10 | 3,095 | 3,195 | 3,035 | 3,165 | 209,700 | 3,165 |
| 2023-02-09 | 3,000 | 3,055 | 2,987 | 3,040 | 112,600 | 3,040 |
| 2023-02-08 | 3,110 | 3,120 | 3,050 | 3,055 | 79,500 | 3,055 |
| 2023-02-07 | 3,140 | 3,165 | 3,105 | 3,115 | 58,600 | 3,115 |
| 2023-02-06 | 3,135 | 3,145 | 3,110 | 3,130 | 81,600 | 3,130 |
| 2023-02-03 | 3,100 | 3,100 | 3,060 | 3,080 | 127,200 | 3,080 |
| 2023-02-02 | 3,135 | 3,150 | 3,115 | 3,125 | 70,400 | 3,125 |
| 2023-02-01 | 3,205 | 3,215 | 3,125 | 3,125 | 112,300 | 3,125 |
| 2023-01-31 | 3,195 | 3,240 | 3,185 | 3,205 | 126,900 | 3,205 |
| 2023-01-30 | 3,165 | 3,210 | 3,160 | 3,190 | 136,400 | 3,190 |
| 2023-01-27 | 3,180 | 3,200 | 3,170 | 3,180 | 96,700 | 3,180 |
| 2023-01-26 | 3,210 | 3,230 | 3,180 | 3,195 | 138,700 | 3,195 |
| 2023-01-25 | 3,200 | 3,245 | 3,195 | 3,225 | 133,500 | 3,225 |
| 2023-01-24 | 3,145 | 3,250 | 3,145 | 3,230 | 91,400 | 3,230 |
| 2023-01-23 | 3,055 | 3,165 | 3,045 | 3,125 | 131,500 | 3,125 |
| 2023-01-20 | 3,045 | 3,055 | 3,025 | 3,030 | 79,100 | 3,030 |
| 2023-01-19 | 3,050 | 3,085 | 3,025 | 3,045 | 119,300 | 3,045 |
| 2023-01-18 | 3,025 | 3,100 | 3,020 | 3,075 | 225,000 | 3,075 |
| 2023-01-17 | 2,998 | 3,010 | 2,979 | 3,000 | 101,500 | 3,000 |
| 2023-01-16 | 3,000 | 3,030 | 2,998 | 2,999 | 80,400 | 2,999 |
| 2023-01-13 | 3,015 | 3,065 | 3,015 | 3,030 | 137,400 | 3,030 |
| 2023-01-12 | 3,000 | 3,030 | 2,993 | 3,020 | 80,400 | 3,020 |
| 2023-01-11 | 2,993 | 3,010 | 2,982 | 3,000 | 56,600 | 3,000 |
| 2023-01-10 | 2,970 | 2,986 | 2,949 | 2,969 | 148,500 | 2,969 |
| 2023-01-06 | 2,942 | 2,954 | 2,932 | 2,950 | 109,700 | 2,950 |
| 2023-01-05 | 2,932 | 2,979 | 2,921 | 2,963 | 191,900 | 2,963 |
| 2023-01-04 | 2,990 | 2,997 | 2,945 | 2,945 | 131,300 | 2,945 |
分割・併合履歴 ： [1994-09-27]1株→1.1株