7092 (株)Fast Fitness Japan 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 | 1,057 | 1,060 | 1,044 | 1,054 | 39,700 | 1,054 |
| 2023-12-28 | 1,072 | 1,072 | 1,043 | 1,048 | 47,900 | 1,048 |
| 2023-12-27 | 1,041 | 1,071 | 1,041 | 1,069 | 45,500 | 1,069 |
| 2023-12-26 | 1,048 | 1,065 | 1,045 | 1,045 | 21,700 | 1,045 |
| 2023-12-25 | 1,072 | 1,077 | 1,036 | 1,043 | 21,000 | 1,043 |
| 2023-12-22 | 1,050 | 1,069 | 1,044 | 1,047 | 35,500 | 1,047 |
| 2023-12-21 | 1,036 | 1,060 | 1,036 | 1,051 | 18,000 | 1,051 |
| 2023-12-20 | 1,050 | 1,071 | 1,049 | 1,057 | 31,700 | 1,057 |
| 2023-12-19 | 1,045 | 1,067 | 1,045 | 1,055 | 34,900 | 1,055 |
| 2023-12-18 | 1,029 | 1,042 | 1,026 | 1,040 | 34,600 | 1,040 |
| 2023-12-15 | 1,032 | 1,053 | 1,029 | 1,042 | 40,500 | 1,042 |
| 2023-12-14 | 1,049 | 1,066 | 1,020 | 1,031 | 69,500 | 1,031 |
| 2023-12-13 | 1,061 | 1,066 | 1,028 | 1,041 | 55,700 | 1,041 |
| 2023-12-12 | 1,080 | 1,085 | 1,055 | 1,060 | 27,000 | 1,060 |
| 2023-12-11 | 1,040 | 1,065 | 1,040 | 1,062 | 38,300 | 1,062 |
| 2023-12-08 | 1,061 | 1,078 | 1,027 | 1,030 | 80,000 | 1,030 |
| 2023-12-07 | 1,073 | 1,086 | 1,067 | 1,068 | 25,400 | 1,068 |
| 2023-12-06 | 1,064 | 1,080 | 1,059 | 1,076 | 45,600 | 1,076 |
| 2023-12-05 | 1,106 | 1,106 | 1,062 | 1,067 | 59,900 | 1,067 |
| 2023-12-04 | 1,113 | 1,113 | 1,086 | 1,101 | 51,600 | 1,101 |
| 2023-12-01 | 1,105 | 1,119 | 1,102 | 1,113 | 26,400 | 1,113 |
| 2023-11-30 | 1,114 | 1,121 | 1,098 | 1,115 | 66,600 | 1,115 |
| 2023-11-29 | 1,095 | 1,135 | 1,090 | 1,112 | 47,600 | 1,112 |
| 2023-11-28 | 1,101 | 1,163 | 1,092 | 1,102 | 165,900 | 1,102 |
| 2023-11-27 | 1,083 | 1,091 | 1,075 | 1,082 | 26,900 | 1,082 |
| 2023-11-24 | 1,092 | 1,092 | 1,073 | 1,089 | 35,600 | 1,089 |
| 2023-11-22 | 1,080 | 1,089 | 1,067 | 1,089 | 33,300 | 1,089 |
| 2023-11-21 | 1,096 | 1,096 | 1,058 | 1,080 | 55,100 | 1,080 |
| 2023-11-20 | 1,095 | 1,106 | 1,071 | 1,079 | 63,600 | 1,079 |
| 2023-11-17 | 1,065 | 1,086 | 1,041 | 1,086 | 115,400 | 1,086 |
| 2023-11-16 | 1,122 | 1,135 | 1,080 | 1,082 | 125,100 | 1,082 |
| 2023-11-15 | 1,181 | 1,189 | 1,086 | 1,110 | 297,400 | 1,110 |
| 2023-11-14 | 1,254 | 1,268 | 1,231 | 1,241 | 55,300 | 1,241 |
| 2023-11-13 | 1,274 | 1,287 | 1,241 | 1,246 | 34,300 | 1,246 |
| 2023-11-10 | 1,233 | 1,252 | 1,230 | 1,248 | 18,100 | 1,248 |
| 2023-11-09 | 1,268 | 1,268 | 1,240 | 1,242 | 34,600 | 1,242 |
| 2023-11-08 | 1,252 | 1,283 | 1,248 | 1,257 | 44,000 | 1,257 |
| 2023-11-07 | 1,274 | 1,275 | 1,250 | 1,252 | 17,000 | 1,252 |
| 2023-11-06 | 1,245 | 1,279 | 1,245 | 1,274 | 36,100 | 1,274 |
| 2023-11-02 | 1,226 | 1,258 | 1,226 | 1,244 | 38,100 | 1,244 |
| 2023-11-01 | 1,230 | 1,233 | 1,200 | 1,208 | 26,100 | 1,208 |
| 2023-10-31 | 1,202 | 1,202 | 1,158 | 1,200 | 16,900 | 1,200 |
| 2023-10-30 | 1,199 | 1,213 | 1,180 | 1,180 | 26,800 | 1,180 |
| 2023-10-27 | 1,159 | 1,200 | 1,159 | 1,200 | 18,600 | 1,200 |
| 2023-10-26 | 1,202 | 1,207 | 1,163 | 1,164 | 25,600 | 1,164 |
| 2023-10-25 | 1,228 | 1,240 | 1,196 | 1,199 | 26,800 | 1,199 |
| 2023-10-24 | 1,179 | 1,230 | 1,166 | 1,228 | 40,200 | 1,228 |
| 2023-10-23 | 1,191 | 1,202 | 1,167 | 1,176 | 26,300 | 1,176 |
| 2023-10-20 | 1,217 | 1,217 | 1,188 | 1,203 | 39,300 | 1,203 |
| 2023-10-19 | 1,221 | 1,237 | 1,202 | 1,217 | 37,900 | 1,217 |
| 2023-10-18 | 1,231 | 1,251 | 1,225 | 1,239 | 20,800 | 1,239 |
| 2023-10-17 | 1,210 | 1,240 | 1,210 | 1,229 | 29,300 | 1,229 |
| 2023-10-16 | 1,210 | 1,228 | 1,182 | 1,186 | 55,600 | 1,186 |
| 2023-10-13 | 1,252 | 1,271 | 1,243 | 1,245 | 24,000 | 1,245 |
| 2023-10-12 | 1,277 | 1,284 | 1,253 | 1,281 | 45,000 | 1,281 |
| 2023-10-11 | 1,309 | 1,315 | 1,275 | 1,275 | 56,200 | 1,275 |
| 2023-10-10 | 1,284 | 1,320 | 1,279 | 1,308 | 35,800 | 1,308 |
| 2023-10-06 | 1,261 | 1,289 | 1,256 | 1,284 | 41,100 | 1,284 |
| 2023-10-05 | 1,242 | 1,283 | 1,229 | 1,271 | 75,500 | 1,271 |
| 2023-10-04 | 1,263 | 1,263 | 1,207 | 1,210 | 155,400 | 1,210 |
| 2023-10-03 | 1,375 | 1,375 | 1,295 | 1,305 | 110,300 | 1,305 |
| 2023-10-02 | 1,389 | 1,405 | 1,367 | 1,390 | 67,600 | 1,390 |
| 2023-09-29 | 1,389 | 1,401 | 1,380 | 1,380 | 19,400 | 1,380 |
| 2023-09-28 | 1,372 | 1,392 | 1,368 | 1,377 | 19,900 | 1,377 |
| 2023-09-27 | 1,390 | 1,395 | 1,377 | 1,395 | 22,100 | 1,395 |
| 2023-09-26 | 1,395 | 1,403 | 1,376 | 1,391 | 16,900 | 1,391 |
| 2023-09-25 | 1,401 | 1,413 | 1,397 | 1,400 | 20,200 | 1,400 |
| 2023-09-22 | 1,387 | 1,435 | 1,374 | 1,400 | 67,800 | 1,400 |
| 2023-09-21 | 1,362 | 1,398 | 1,355 | 1,387 | 47,300 | 1,387 |
| 2023-09-20 | 1,358 | 1,379 | 1,358 | 1,371 | 33,300 | 1,371 |
| 2023-09-19 | 1,394 | 1,398 | 1,341 | 1,364 | 66,200 | 1,364 |
| 2023-09-15 | 1,427 | 1,427 | 1,392 | 1,399 | 44,000 | 1,399 |
| 2023-09-14 | 1,445 | 1,450 | 1,421 | 1,427 | 29,400 | 1,427 |
| 2023-09-13 | 1,408 | 1,450 | 1,397 | 1,438 | 34,200 | 1,438 |
| 2023-09-12 | 1,395 | 1,436 | 1,395 | 1,408 | 17,700 | 1,408 |
| 2023-09-11 | 1,396 | 1,423 | 1,386 | 1,397 | 22,700 | 1,397 |
| 2023-09-08 | 1,412 | 1,440 | 1,390 | 1,396 | 28,800 | 1,396 |
| 2023-09-07 | 1,442 | 1,443 | 1,408 | 1,409 | 46,800 | 1,409 |
| 2023-09-06 | 1,458 | 1,464 | 1,444 | 1,457 | 14,900 | 1,457 |
| 2023-09-05 | 1,443 | 1,466 | 1,441 | 1,458 | 24,300 | 1,458 |
| 2023-09-04 | 1,466 | 1,508 | 1,454 | 1,461 | 51,600 | 1,461 |
| 2023-09-01 | 1,448 | 1,476 | 1,427 | 1,466 | 45,100 | 1,466 |
| 2023-08-31 | 1,474 | 1,474 | 1,436 | 1,449 | 30,200 | 1,449 |
| 2023-08-30 | 1,499 | 1,504 | 1,457 | 1,463 | 43,700 | 1,463 |
| 2023-08-29 | 1,471 | 1,505 | 1,468 | 1,482 | 37,200 | 1,482 |
| 2023-08-28 | 1,482 | 1,510 | 1,464 | 1,471 | 66,900 | 1,471 |
| 2023-08-25 | 1,393 | 1,474 | 1,383 | 1,466 | 84,500 | 1,466 |
| 2023-08-24 | 1,411 | 1,464 | 1,409 | 1,423 | 62,700 | 1,423 |
| 2023-08-23 | 1,380 | 1,384 | 1,346 | 1,381 | 85,500 | 1,381 |
| 2023-08-22 | 1,441 | 1,442 | 1,374 | 1,387 | 151,000 | 1,387 |
| 2023-08-21 | 1,447 | 1,454 | 1,427 | 1,434 | 41,800 | 1,434 |
| 2023-08-18 | 1,460 | 1,463 | 1,414 | 1,461 | 51,000 | 1,461 |
| 2023-08-17 | 1,493 | 1,530 | 1,473 | 1,480 | 79,800 | 1,480 |
| 2023-08-16 | 1,517 | 1,520 | 1,444 | 1,497 | 200,000 | 1,497 |
| 2023-08-15 | 1,569 | 1,626 | 1,500 | 1,520 | 414,000 | 1,520 |
| 2023-08-14 | 1,422 | 1,435 | 1,396 | 1,412 | 79,300 | 1,412 |
| 2023-08-10 | 1,372 | 1,421 | 1,345 | 1,407 | 43,200 | 1,407 |
| 2023-08-09 | 1,420 | 1,420 | 1,371 | 1,386 | 45,300 | 1,386 |
| 2023-08-08 | 1,430 | 1,447 | 1,415 | 1,420 | 35,400 | 1,420 |
| 2023-08-07 | 1,402 | 1,437 | 1,398 | 1,437 | 29,200 | 1,437 |
| 2023-08-04 | 1,421 | 1,443 | 1,415 | 1,422 | 26,400 | 1,422 |
| 2023-08-03 | 1,417 | 1,427 | 1,396 | 1,421 | 48,300 | 1,421 |
| 2023-08-02 | 1,454 | 1,469 | 1,422 | 1,447 | 28,800 | 1,447 |
| 2023-08-01 | 1,468 | 1,474 | 1,448 | 1,454 | 26,400 | 1,454 |
| 2023-07-31 | 1,477 | 1,489 | 1,440 | 1,463 | 50,700 | 1,463 |
| 2023-07-28 | 1,460 | 1,474 | 1,443 | 1,469 | 39,500 | 1,469 |
| 2023-07-27 | 1,465 | 1,480 | 1,453 | 1,470 | 27,100 | 1,470 |
| 2023-07-26 | 1,460 | 1,494 | 1,455 | 1,473 | 57,900 | 1,473 |
| 2023-07-25 | 1,450 | 1,487 | 1,447 | 1,470 | 71,700 | 1,470 |
| 2023-07-24 | 1,423 | 1,462 | 1,414 | 1,430 | 52,800 | 1,430 |
| 2023-07-21 | 1,428 | 1,438 | 1,390 | 1,393 | 57,200 | 1,393 |
| 2023-07-20 | 1,415 | 1,485 | 1,415 | 1,428 | 79,600 | 1,428 |
| 2023-07-19 | 1,440 | 1,470 | 1,391 | 1,420 | 83,300 | 1,420 |
| 2023-07-18 | 1,405 | 1,435 | 1,405 | 1,423 | 47,300 | 1,423 |
| 2023-07-14 | 1,405 | 1,431 | 1,375 | 1,397 | 79,700 | 1,397 |
| 2023-07-13 | 1,371 | 1,436 | 1,370 | 1,427 | 88,400 | 1,427 |
| 2023-07-12 | 1,364 | 1,395 | 1,362 | 1,385 | 71,500 | 1,385 |
| 2023-07-11 | 1,324 | 1,364 | 1,324 | 1,356 | 78,700 | 1,356 |
| 2023-07-10 | 1,311 | 1,328 | 1,303 | 1,307 | 38,500 | 1,307 |
| 2023-07-07 | 1,303 | 1,320 | 1,295 | 1,301 | 37,400 | 1,301 |
| 2023-07-06 | 1,345 | 1,354 | 1,303 | 1,321 | 54,500 | 1,321 |
| 2023-07-05 | 1,318 | 1,361 | 1,314 | 1,354 | 91,300 | 1,354 |
| 2023-07-04 | 1,296 | 1,331 | 1,296 | 1,319 | 63,200 | 1,319 |
| 2023-07-03 | 1,290 | 1,339 | 1,290 | 1,316 | 78,600 | 1,316 |
| 2023-06-30 | 1,290 | 1,301 | 1,264 | 1,285 | 73,700 | 1,285 |
| 2023-06-29 | 1,342 | 1,346 | 1,293 | 1,302 | 60,300 | 1,302 |
| 2023-06-28 | 1,347 | 1,368 | 1,317 | 1,339 | 106,500 | 1,339 |
| 2023-06-27 | 1,291 | 1,346 | 1,288 | 1,335 | 107,400 | 1,335 |
| 2023-06-26 | 1,287 | 1,372 | 1,287 | 1,309 | 172,600 | 1,309 |
| 2023-06-23 | 1,272 | 1,299 | 1,270 | 1,289 | 108,600 | 1,289 |
| 2023-06-22 | 1,250 | 1,281 | 1,250 | 1,255 | 78,900 | 1,255 |
| 2023-06-21 | 1,236 | 1,263 | 1,235 | 1,261 | 39,400 | 1,261 |
| 2023-06-20 | 1,235 | 1,261 | 1,224 | 1,261 | 49,400 | 1,261 |
| 2023-06-19 | 1,244 | 1,266 | 1,236 | 1,243 | 66,600 | 1,243 |
| 2023-06-16 | 1,243 | 1,258 | 1,239 | 1,243 | 84,100 | 1,243 |
| 2023-06-15 | 1,232 | 1,250 | 1,225 | 1,233 | 40,900 | 1,233 |
| 2023-06-14 | 1,229 | 1,241 | 1,218 | 1,237 | 44,800 | 1,237 |
| 2023-06-13 | 1,251 | 1,253 | 1,217 | 1,228 | 56,700 | 1,228 |
| 2023-06-12 | 1,242 | 1,249 | 1,217 | 1,249 | 48,900 | 1,249 |
| 2023-06-09 | 1,227 | 1,253 | 1,227 | 1,241 | 82,400 | 1,241 |
| 2023-06-08 | 1,213 | 1,221 | 1,203 | 1,206 | 79,700 | 1,206 |
| 2023-06-07 | 1,228 | 1,253 | 1,214 | 1,225 | 127,300 | 1,225 |
| 2023-06-06 | 1,225 | 1,225 | 1,201 | 1,214 | 57,200 | 1,214 |
| 2023-06-05 | 1,233 | 1,233 | 1,207 | 1,226 | 75,800 | 1,226 |
| 2023-06-02 | 1,203 | 1,222 | 1,189 | 1,215 | 78,000 | 1,215 |
| 2023-06-01 | 1,236 | 1,236 | 1,198 | 1,204 | 86,000 | 1,204 |
| 2023-05-31 | 1,236 | 1,243 | 1,204 | 1,229 | 76,300 | 1,229 |
| 2023-05-30 | 1,251 | 1,268 | 1,223 | 1,256 | 80,600 | 1,256 |
| 2023-05-29 | 1,298 | 1,300 | 1,257 | 1,262 | 72,900 | 1,262 |
| 2023-05-26 | 1,315 | 1,345 | 1,280 | 1,290 | 274,500 | 1,290 |
| 2023-05-25 | 1,303 | 1,303 | 1,250 | 1,276 | 119,000 | 1,276 |
| 2023-05-24 | 1,311 | 1,335 | 1,298 | 1,306 | 91,800 | 1,306 |
| 2023-05-23 | 1,342 | 1,378 | 1,322 | 1,323 | 111,000 | 1,323 |
| 2023-05-22 | 1,380 | 1,380 | 1,322 | 1,343 | 164,100 | 1,343 |
| 2023-05-19 | 1,328 | 1,438 | 1,311 | 1,389 | 343,600 | 1,389 |
| 2023-05-18 | 1,369 | 1,384 | 1,286 | 1,298 | 301,800 | 1,298 |
| 2023-05-17 | 1,371 | 1,420 | 1,306 | 1,359 | 511,600 | 1,359 |
| 2023-05-16 | 1,401 | 1,419 | 1,401 | 1,401 | 282,200 | 1,401 |
| 2023-05-15 | 1,783 | 1,807 | 1,743 | 1,801 | 159,700 | 1,801 |
| 2023-05-12 | 1,828 | 1,828 | 1,744 | 1,775 | 138,600 | 1,775 |
| 2023-05-11 | 1,791 | 1,830 | 1,781 | 1,828 | 86,400 | 1,828 |
| 2023-05-10 | 1,750 | 1,819 | 1,750 | 1,793 | 77,400 | 1,793 |
| 2023-05-09 | 1,700 | 1,767 | 1,692 | 1,749 | 106,400 | 1,749 |
| 2023-05-08 | 1,688 | 1,708 | 1,684 | 1,697 | 59,200 | 1,697 |
| 2023-05-02 | 1,681 | 1,709 | 1,650 | 1,696 | 76,200 | 1,696 |
| 2023-05-01 | 1,710 | 1,717 | 1,656 | 1,671 | 60,700 | 1,671 |
| 2023-04-28 | 1,704 | 1,718 | 1,667 | 1,700 | 81,500 | 1,700 |
| 2023-04-27 | 1,596 | 1,704 | 1,596 | 1,680 | 78,600 | 1,680 |
| 2023-04-26 | 1,598 | 1,620 | 1,574 | 1,608 | 38,900 | 1,608 |
| 2023-04-25 | 1,635 | 1,635 | 1,575 | 1,594 | 69,100 | 1,594 |
| 2023-04-24 | 1,648 | 1,686 | 1,618 | 1,624 | 69,400 | 1,624 |
| 2023-04-21 | 1,678 | 1,678 | 1,604 | 1,608 | 92,700 | 1,608 |
| 2023-04-20 | 1,698 | 1,731 | 1,669 | 1,687 | 70,900 | 1,687 |
| 2023-04-19 | 1,684 | 1,710 | 1,678 | 1,707 | 69,500 | 1,707 |
| 2023-04-18 | 1,675 | 1,705 | 1,647 | 1,684 | 101,800 | 1,684 |
| 2023-04-17 | 1,720 | 1,756 | 1,673 | 1,673 | 128,500 | 1,673 |
| 2023-04-14 | 1,640 | 1,729 | 1,627 | 1,723 | 216,200 | 1,723 |
| 2023-04-13 | 1,596 | 1,632 | 1,592 | 1,621 | 75,100 | 1,621 |
| 2023-04-12 | 1,591 | 1,645 | 1,579 | 1,600 | 145,500 | 1,600 |
| 2023-04-11 | 1,607 | 1,624 | 1,559 | 1,591 | 129,000 | 1,591 |
| 2023-04-10 | 1,488 | 1,603 | 1,471 | 1,568 | 188,800 | 1,568 |
| 2023-04-07 | 1,470 | 1,495 | 1,455 | 1,469 | 37,700 | 1,469 |
| 2023-04-06 | 1,417 | 1,462 | 1,409 | 1,454 | 48,500 | 1,454 |
| 2023-04-05 | 1,441 | 1,464 | 1,423 | 1,429 | 33,700 | 1,429 |
| 2023-04-04 | 1,472 | 1,484 | 1,447 | 1,455 | 50,000 | 1,455 |
| 2023-04-03 | 1,441 | 1,498 | 1,441 | 1,472 | 57,000 | 1,472 |
| 2023-03-31 | 1,414 | 1,428 | 1,402 | 1,420 | 78,300 | 1,420 |
| 2023-03-30 | 1,377 | 1,428 | 1,363 | 1,401 | 106,200 | 1,401 |
| 2023-03-29 | 1,360 | 1,382 | 1,357 | 1,374 | 67,500 | 1,374 |
| 2023-03-28 | 1,367 | 1,385 | 1,356 | 1,360 | 56,100 | 1,360 |
| 2023-03-27 | 1,383 | 1,383 | 1,340 | 1,361 | 106,200 | 1,361 |
| 2023-03-24 | 1,395 | 1,395 | 1,352 | 1,370 | 66,000 | 1,370 |
| 2023-03-23 | 1,413 | 1,413 | 1,348 | 1,371 | 117,500 | 1,371 |
| 2023-03-22 | 1,431 | 1,446 | 1,401 | 1,413 | 54,400 | 1,413 |
| 2023-03-20 | 1,417 | 1,460 | 1,387 | 1,393 | 79,400 | 1,393 |
| 2023-03-17 | 1,387 | 1,435 | 1,387 | 1,417 | 57,400 | 1,417 |
| 2023-03-16 | 1,363 | 1,388 | 1,340 | 1,382 | 52,400 | 1,382 |
| 2023-03-15 | 1,420 | 1,430 | 1,390 | 1,396 | 36,800 | 1,396 |
| 2023-03-14 | 1,410 | 1,440 | 1,390 | 1,390 | 96,400 | 1,390 |
| 2023-03-13 | 1,420 | 1,440 | 1,399 | 1,434 | 153,600 | 1,434 |
| 2023-03-10 | 1,515 | 1,515 | 1,434 | 1,469 | 120,700 | 1,469 |
| 2023-03-09 | 1,574 | 1,574 | 1,521 | 1,538 | 46,200 | 1,538 |
| 2023-03-08 | 1,560 | 1,580 | 1,531 | 1,559 | 66,800 | 1,559 |
| 2023-03-07 | 1,514 | 1,573 | 1,512 | 1,573 | 58,600 | 1,573 |
| 2023-03-06 | 1,481 | 1,512 | 1,470 | 1,512 | 58,000 | 1,512 |
| 2023-03-03 | 1,465 | 1,485 | 1,462 | 1,474 | 38,700 | 1,474 |
| 2023-03-02 | 1,483 | 1,491 | 1,451 | 1,452 | 42,600 | 1,452 |
| 2023-03-01 | 1,477 | 1,492 | 1,446 | 1,460 | 66,700 | 1,460 |
| 2023-02-28 | 1,467 | 1,468 | 1,438 | 1,468 | 40,400 | 1,468 |
| 2023-02-27 | 1,394 | 1,458 | 1,380 | 1,450 | 71,300 | 1,450 |
| 2023-02-24 | 1,397 | 1,409 | 1,362 | 1,409 | 51,700 | 1,409 |
| 2023-02-22 | 1,339 | 1,387 | 1,335 | 1,382 | 63,800 | 1,382 |
| 2023-02-21 | 1,384 | 1,396 | 1,359 | 1,366 | 61,600 | 1,366 |
| 2023-02-20 | 1,310 | 1,383 | 1,310 | 1,371 | 168,800 | 1,371 |
| 2023-02-17 | 1,322 | 1,322 | 1,278 | 1,305 | 156,400 | 1,305 |
| 2023-02-16 | 1,375 | 1,395 | 1,302 | 1,343 | 177,300 | 1,343 |
| 2023-02-15 | 1,437 | 1,438 | 1,358 | 1,387 | 493,100 | 1,387 |
| 2023-02-14 | 1,219 | 1,258 | 1,219 | 1,227 | 50,700 | 1,227 |
| 2023-02-13 | 1,247 | 1,249 | 1,206 | 1,219 | 36,600 | 1,219 |
| 2023-02-10 | 1,229 | 1,250 | 1,224 | 1,228 | 21,800 | 1,228 |
| 2023-02-09 | 1,216 | 1,245 | 1,202 | 1,239 | 21,900 | 1,239 |
| 2023-02-08 | 1,203 | 1,237 | 1,203 | 1,229 | 45,800 | 1,229 |
| 2023-02-07 | 1,234 | 1,237 | 1,191 | 1,203 | 57,400 | 1,203 |
| 2023-02-06 | 1,230 | 1,246 | 1,226 | 1,234 | 28,400 | 1,234 |
| 2023-02-03 | 1,210 | 1,259 | 1,201 | 1,224 | 75,900 | 1,224 |
| 2023-02-02 | 1,217 | 1,236 | 1,209 | 1,213 | 32,000 | 1,213 |
| 2023-02-01 | 1,191 | 1,221 | 1,191 | 1,206 | 27,400 | 1,206 |
| 2023-01-31 | 1,199 | 1,208 | 1,183 | 1,190 | 17,900 | 1,190 |
| 2023-01-30 | 1,185 | 1,208 | 1,185 | 1,199 | 53,500 | 1,199 |
| 2023-01-27 | 1,189 | 1,198 | 1,175 | 1,184 | 16,500 | 1,184 |
| 2023-01-26 | 1,186 | 1,205 | 1,180 | 1,189 | 57,900 | 1,189 |
| 2023-01-25 | 1,183 | 1,200 | 1,168 | 1,186 | 53,600 | 1,186 |
| 2023-01-24 | 1,175 | 1,186 | 1,160 | 1,183 | 30,600 | 1,183 |
| 2023-01-23 | 1,168 | 1,168 | 1,154 | 1,162 | 48,300 | 1,162 |
| 2023-01-20 | 1,135 | 1,162 | 1,119 | 1,156 | 49,400 | 1,156 |
| 2023-01-19 | 1,155 | 1,158 | 1,134 | 1,135 | 19,600 | 1,135 |
| 2023-01-18 | 1,120 | 1,182 | 1,120 | 1,155 | 47,700 | 1,155 |
| 2023-01-17 | 1,117 | 1,130 | 1,115 | 1,120 | 47,400 | 1,120 |
| 2023-01-16 | 1,116 | 1,129 | 1,101 | 1,113 | 30,900 | 1,113 |
| 2023-01-13 | 1,149 | 1,149 | 1,119 | 1,127 | 37,600 | 1,127 |
| 2023-01-12 | 1,145 | 1,148 | 1,125 | 1,138 | 37,700 | 1,138 |
| 2023-01-11 | 1,143 | 1,153 | 1,134 | 1,146 | 23,500 | 1,146 |
| 2023-01-10 | 1,141 | 1,160 | 1,120 | 1,135 | 32,200 | 1,135 |
| 2023-01-06 | 1,112 | 1,133 | 1,105 | 1,133 | 35,900 | 1,133 |
| 2023-01-05 | 1,138 | 1,150 | 1,115 | 1,118 | 41,100 | 1,118 |
| 2023-01-04 | 1,157 | 1,176 | 1,141 | 1,143 | 60,200 | 1,143 |
分割・併合履歴 ： [2021-09-29]1株→1.2株 [2021-03-30]1株→1.3株
