7148 (株)FPG 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 | 1,690 | 1,696 | 1,666 | 1,682 | 312,000 | 1,682 |
| 2023-12-28 | 1,670 | 1,685 | 1,665 | 1,682 | 241,700 | 1,682 |
| 2023-12-27 | 1,658 | 1,672 | 1,655 | 1,668 | 310,300 | 1,668 |
| 2023-12-26 | 1,649 | 1,656 | 1,641 | 1,654 | 250,200 | 1,654 |
| 2023-12-25 | 1,665 | 1,669 | 1,649 | 1,652 | 278,500 | 1,652 |
| 2023-12-22 | 1,651 | 1,678 | 1,651 | 1,663 | 246,600 | 1,663 |
| 2023-12-21 | 1,651 | 1,658 | 1,643 | 1,647 | 249,400 | 1,647 |
| 2023-12-20 | 1,677 | 1,691 | 1,671 | 1,675 | 327,000 | 1,675 |
| 2023-12-19 | 1,645 | 1,663 | 1,629 | 1,663 | 379,900 | 1,663 |
| 2023-12-18 | 1,629 | 1,645 | 1,610 | 1,640 | 262,800 | 1,640 |
| 2023-12-15 | 1,655 | 1,663 | 1,636 | 1,650 | 386,100 | 1,650 |
| 2023-12-14 | 1,672 | 1,675 | 1,654 | 1,662 | 387,900 | 1,662 |
| 2023-12-13 | 1,680 | 1,688 | 1,654 | 1,663 | 368,900 | 1,663 |
| 2023-12-12 | 1,700 | 1,710 | 1,678 | 1,687 | 383,600 | 1,687 |
| 2023-12-11 | 1,666 | 1,694 | 1,661 | 1,690 | 570,500 | 1,690 |
| 2023-12-08 | 1,656 | 1,682 | 1,636 | 1,640 | 705,500 | 1,640 |
| 2023-12-07 | 1,681 | 1,685 | 1,660 | 1,679 | 474,100 | 1,679 |
| 2023-12-06 | 1,650 | 1,700 | 1,645 | 1,695 | 849,900 | 1,695 |
| 2023-12-05 | 1,623 | 1,661 | 1,621 | 1,645 | 572,800 | 1,645 |
| 2023-12-04 | 1,658 | 1,665 | 1,639 | 1,639 | 449,100 | 1,639 |
| 2023-12-01 | 1,645 | 1,667 | 1,632 | 1,650 | 765,700 | 1,650 |
| 2023-11-30 | 1,614 | 1,638 | 1,608 | 1,628 | 2,035,300 | 1,628 |
| 2023-11-29 | 1,613 | 1,622 | 1,589 | 1,605 | 1,157,000 | 1,605 |
| 2023-11-28 | 1,640 | 1,647 | 1,594 | 1,617 | 1,455,200 | 1,617 |
| 2023-11-27 | 1,670 | 1,672 | 1,619 | 1,633 | 600,900 | 1,633 |
| 2023-11-24 | 1,643 | 1,663 | 1,630 | 1,653 | 956,100 | 1,653 |
| 2023-11-22 | 1,615 | 1,652 | 1,595 | 1,638 | 1,569,700 | 1,638 |
| 2023-11-21 | 1,525 | 1,584 | 1,507 | 1,579 | 1,793,400 | 1,579 |
| 2023-11-20 | 1,494 | 1,522 | 1,489 | 1,511 | 1,073,900 | 1,511 |
| 2023-11-17 | 1,473 | 1,510 | 1,448 | 1,471 | 1,122,800 | 1,471 |
| 2023-11-16 | 1,472 | 1,502 | 1,470 | 1,483 | 473,600 | 1,483 |
| 2023-11-15 | 1,501 | 1,510 | 1,470 | 1,472 | 735,400 | 1,472 |
| 2023-11-14 | 1,485 | 1,502 | 1,479 | 1,496 | 526,600 | 1,496 |
| 2023-11-13 | 1,493 | 1,498 | 1,479 | 1,483 | 503,300 | 1,483 |
| 2023-11-10 | 1,478 | 1,496 | 1,459 | 1,490 | 494,900 | 1,490 |
| 2023-11-09 | 1,488 | 1,488 | 1,465 | 1,479 | 559,000 | 1,479 |
| 2023-11-08 | 1,495 | 1,498 | 1,464 | 1,473 | 539,700 | 1,473 |
| 2023-11-07 | 1,485 | 1,505 | 1,474 | 1,485 | 565,700 | 1,485 |
| 2023-11-06 | 1,497 | 1,520 | 1,488 | 1,491 | 1,238,200 | 1,491 |
| 2023-11-02 | 1,473 | 1,498 | 1,467 | 1,488 | 1,182,500 | 1,488 |
| 2023-11-01 | 1,405 | 1,470 | 1,404 | 1,470 | 2,208,300 | 1,470 |
| 2023-10-31 | 1,382 | 1,423 | 1,371 | 1,419 | 1,013,100 | 1,419 |
| 2023-10-30 | 1,382 | 1,394 | 1,371 | 1,394 | 850,000 | 1,394 |
| 2023-10-27 | 1,338 | 1,377 | 1,321 | 1,377 | 1,687,000 | 1,377 |
| 2023-10-26 | 1,281 | 1,302 | 1,281 | 1,291 | 331,200 | 1,291 |
| 2023-10-25 | 1,309 | 1,311 | 1,293 | 1,295 | 528,400 | 1,295 |
| 2023-10-24 | 1,263 | 1,295 | 1,227 | 1,290 | 633,100 | 1,290 |
| 2023-10-23 | 1,265 | 1,276 | 1,264 | 1,265 | 367,800 | 1,265 |
| 2023-10-20 | 1,280 | 1,289 | 1,268 | 1,273 | 423,800 | 1,273 |
| 2023-10-19 | 1,287 | 1,303 | 1,287 | 1,297 | 219,700 | 1,297 |
| 2023-10-18 | 1,314 | 1,315 | 1,288 | 1,306 | 375,200 | 1,306 |
| 2023-10-17 | 1,297 | 1,316 | 1,291 | 1,310 | 553,200 | 1,310 |
| 2023-10-16 | 1,299 | 1,310 | 1,281 | 1,284 | 443,300 | 1,284 |
| 2023-10-13 | 1,307 | 1,333 | 1,302 | 1,323 | 475,700 | 1,323 |
| 2023-10-12 | 1,318 | 1,325 | 1,312 | 1,319 | 391,000 | 1,319 |
| 2023-10-11 | 1,323 | 1,326 | 1,312 | 1,314 | 298,300 | 1,314 |
| 2023-10-10 | 1,281 | 1,324 | 1,281 | 1,320 | 608,200 | 1,320 |
| 2023-10-06 | 1,270 | 1,278 | 1,262 | 1,264 | 335,000 | 1,264 |
| 2023-10-05 | 1,234 | 1,269 | 1,224 | 1,266 | 808,600 | 1,266 |
| 2023-10-04 | 1,255 | 1,264 | 1,214 | 1,216 | 1,334,300 | 1,216 |
| 2023-10-03 | 1,314 | 1,319 | 1,290 | 1,293 | 793,600 | 1,293 |
| 2023-10-02 | 1,349 | 1,369 | 1,325 | 1,326 | 907,700 | 1,326 |
| 2023-09-29 | 1,332 | 1,358 | 1,324 | 1,345 | 985,100 | 1,345 |
| 2023-09-28 | 1,399 | 1,410 | 1,341 | 1,341 | 2,913,200 | 1,341 |
| 2023-09-27 | 1,455 | 1,488 | 1,441 | 1,486 | 2,317,800 | 1,486 |
| 2023-09-26 | 1,476 | 1,477 | 1,446 | 1,466 | 1,246,400 | 1,466 |
| 2023-09-25 | 1,483 | 1,485 | 1,467 | 1,476 | 696,000 | 1,476 |
| 2023-09-22 | 1,481 | 1,486 | 1,460 | 1,477 | 1,152,900 | 1,477 |
| 2023-09-21 | 1,483 | 1,519 | 1,481 | 1,495 | 662,800 | 1,495 |
| 2023-09-20 | 1,519 | 1,531 | 1,490 | 1,493 | 1,102,100 | 1,493 |
| 2023-09-19 | 1,468 | 1,504 | 1,462 | 1,502 | 986,600 | 1,502 |
| 2023-09-15 | 1,470 | 1,483 | 1,465 | 1,469 | 677,800 | 1,469 |
| 2023-09-14 | 1,456 | 1,464 | 1,447 | 1,462 | 562,800 | 1,462 |
| 2023-09-13 | 1,451 | 1,453 | 1,438 | 1,450 | 515,800 | 1,450 |
| 2023-09-12 | 1,460 | 1,463 | 1,432 | 1,452 | 611,700 | 1,452 |
| 2023-09-11 | 1,471 | 1,478 | 1,436 | 1,440 | 786,000 | 1,440 |
| 2023-09-08 | 1,469 | 1,475 | 1,462 | 1,470 | 454,900 | 1,470 |
| 2023-09-07 | 1,482 | 1,488 | 1,472 | 1,473 | 431,100 | 1,473 |
| 2023-09-06 | 1,480 | 1,492 | 1,468 | 1,479 | 634,100 | 1,479 |
| 2023-09-05 | 1,459 | 1,489 | 1,441 | 1,485 | 826,100 | 1,485 |
| 2023-09-04 | 1,466 | 1,472 | 1,444 | 1,447 | 920,600 | 1,447 |
| 2023-09-01 | 1,437 | 1,467 | 1,433 | 1,465 | 508,000 | 1,465 |
| 2023-08-31 | 1,451 | 1,462 | 1,432 | 1,436 | 768,300 | 1,436 |
| 2023-08-30 | 1,481 | 1,487 | 1,450 | 1,451 | 706,200 | 1,451 |
| 2023-08-29 | 1,480 | 1,492 | 1,468 | 1,475 | 450,500 | 1,475 |
| 2023-08-28 | 1,460 | 1,475 | 1,453 | 1,471 | 487,900 | 1,471 |
| 2023-08-25 | 1,442 | 1,464 | 1,439 | 1,450 | 331,900 | 1,450 |
| 2023-08-24 | 1,446 | 1,454 | 1,440 | 1,450 | 466,300 | 1,450 |
| 2023-08-23 | 1,431 | 1,445 | 1,420 | 1,441 | 389,000 | 1,441 |
| 2023-08-22 | 1,404 | 1,439 | 1,394 | 1,437 | 652,100 | 1,437 |
| 2023-08-21 | 1,391 | 1,400 | 1,387 | 1,390 | 349,500 | 1,390 |
| 2023-08-18 | 1,382 | 1,397 | 1,371 | 1,387 | 346,200 | 1,387 |
| 2023-08-17 | 1,395 | 1,396 | 1,373 | 1,392 | 436,600 | 1,392 |
| 2023-08-16 | 1,401 | 1,411 | 1,397 | 1,400 | 291,800 | 1,400 |
| 2023-08-15 | 1,422 | 1,424 | 1,411 | 1,415 | 256,200 | 1,415 |
| 2023-08-14 | 1,422 | 1,427 | 1,406 | 1,416 | 321,800 | 1,416 |
| 2023-08-10 | 1,407 | 1,420 | 1,400 | 1,420 | 416,400 | 1,420 |
| 2023-08-09 | 1,402 | 1,404 | 1,386 | 1,397 | 294,800 | 1,397 |
| 2023-08-08 | 1,412 | 1,425 | 1,399 | 1,401 | 491,700 | 1,401 |
| 2023-08-07 | 1,390 | 1,404 | 1,376 | 1,404 | 330,100 | 1,404 |
| 2023-08-04 | 1,365 | 1,401 | 1,363 | 1,391 | 480,200 | 1,391 |
| 2023-08-03 | 1,420 | 1,423 | 1,359 | 1,364 | 1,174,400 | 1,364 |
| 2023-08-02 | 1,419 | 1,438 | 1,404 | 1,424 | 758,500 | 1,424 |
| 2023-08-01 | 1,388 | 1,457 | 1,360 | 1,437 | 2,061,100 | 1,437 |
| 2023-07-31 | 1,349 | 1,376 | 1,346 | 1,371 | 1,112,600 | 1,371 |
| 2023-07-28 | 1,308 | 1,338 | 1,307 | 1,337 | 1,135,400 | 1,337 |
| 2023-07-27 | 1,319 | 1,334 | 1,313 | 1,333 | 461,500 | 1,333 |
| 2023-07-26 | 1,333 | 1,334 | 1,317 | 1,322 | 472,300 | 1,322 |
| 2023-07-25 | 1,326 | 1,332 | 1,321 | 1,329 | 378,600 | 1,329 |
| 2023-07-24 | 1,321 | 1,325 | 1,311 | 1,323 | 328,000 | 1,323 |
| 2023-07-21 | 1,310 | 1,310 | 1,295 | 1,302 | 412,300 | 1,302 |
| 2023-07-20 | 1,318 | 1,321 | 1,300 | 1,300 | 255,500 | 1,300 |
| 2023-07-19 | 1,302 | 1,315 | 1,301 | 1,315 | 499,400 | 1,315 |
| 2023-07-18 | 1,292 | 1,298 | 1,282 | 1,292 | 287,000 | 1,292 |
| 2023-07-14 | 1,295 | 1,301 | 1,278 | 1,293 | 326,000 | 1,293 |
| 2023-07-13 | 1,280 | 1,288 | 1,266 | 1,285 | 280,300 | 1,285 |
| 2023-07-12 | 1,299 | 1,304 | 1,276 | 1,276 | 361,300 | 1,276 |
| 2023-07-11 | 1,298 | 1,299 | 1,283 | 1,293 | 344,700 | 1,293 |
| 2023-07-10 | 1,295 | 1,300 | 1,280 | 1,283 | 511,200 | 1,283 |
| 2023-07-07 | 1,293 | 1,300 | 1,275 | 1,284 | 644,700 | 1,284 |
| 2023-07-06 | 1,321 | 1,328 | 1,312 | 1,319 | 519,200 | 1,319 |
| 2023-07-05 | 1,316 | 1,332 | 1,302 | 1,330 | 584,400 | 1,330 |
| 2023-07-04 | 1,297 | 1,318 | 1,292 | 1,317 | 603,200 | 1,317 |
| 2023-07-03 | 1,281 | 1,298 | 1,276 | 1,297 | 514,400 | 1,297 |
| 2023-06-30 | 1,266 | 1,275 | 1,262 | 1,268 | 309,500 | 1,268 |
| 2023-06-29 | 1,259 | 1,280 | 1,256 | 1,272 | 589,900 | 1,272 |
| 2023-06-28 | 1,240 | 1,255 | 1,235 | 1,255 | 732,400 | 1,255 |
| 2023-06-27 | 1,228 | 1,233 | 1,201 | 1,225 | 664,400 | 1,225 |
| 2023-06-26 | 1,233 | 1,245 | 1,216 | 1,237 | 528,900 | 1,237 |
| 2023-06-23 | 1,245 | 1,252 | 1,220 | 1,229 | 760,600 | 1,229 |
| 2023-06-22 | 1,228 | 1,250 | 1,227 | 1,237 | 835,200 | 1,237 |
| 2023-06-21 | 1,198 | 1,229 | 1,196 | 1,224 | 684,100 | 1,224 |
| 2023-06-20 | 1,199 | 1,201 | 1,189 | 1,199 | 425,100 | 1,199 |
| 2023-06-19 | 1,198 | 1,209 | 1,191 | 1,199 | 582,200 | 1,199 |
| 2023-06-16 | 1,196 | 1,204 | 1,183 | 1,188 | 669,600 | 1,188 |
| 2023-06-15 | 1,180 | 1,207 | 1,169 | 1,195 | 756,300 | 1,195 |
| 2023-06-14 | 1,183 | 1,186 | 1,169 | 1,177 | 616,500 | 1,177 |
| 2023-06-13 | 1,169 | 1,179 | 1,165 | 1,176 | 407,900 | 1,176 |
| 2023-06-12 | 1,165 | 1,171 | 1,160 | 1,169 | 444,000 | 1,169 |
| 2023-06-09 | 1,150 | 1,162 | 1,142 | 1,153 | 642,800 | 1,153 |
| 2023-06-08 | 1,154 | 1,154 | 1,129 | 1,133 | 513,500 | 1,133 |
| 2023-06-07 | 1,154 | 1,162 | 1,141 | 1,150 | 888,000 | 1,150 |
| 2023-06-06 | 1,131 | 1,144 | 1,124 | 1,144 | 440,400 | 1,144 |
| 2023-06-05 | 1,148 | 1,150 | 1,130 | 1,133 | 546,000 | 1,133 |
| 2023-06-02 | 1,110 | 1,138 | 1,109 | 1,136 | 719,300 | 1,136 |
| 2023-06-01 | 1,089 | 1,106 | 1,079 | 1,104 | 667,900 | 1,104 |
| 2023-05-31 | 1,102 | 1,117 | 1,095 | 1,096 | 612,700 | 1,096 |
| 2023-05-30 | 1,117 | 1,117 | 1,092 | 1,108 | 732,800 | 1,108 |
| 2023-05-29 | 1,120 | 1,120 | 1,107 | 1,115 | 445,600 | 1,115 |
| 2023-05-26 | 1,111 | 1,114 | 1,098 | 1,098 | 472,800 | 1,098 |
| 2023-05-25 | 1,119 | 1,123 | 1,107 | 1,108 | 575,200 | 1,108 |
| 2023-05-24 | 1,136 | 1,136 | 1,116 | 1,123 | 560,100 | 1,123 |
| 2023-05-23 | 1,148 | 1,162 | 1,132 | 1,135 | 727,300 | 1,135 |
| 2023-05-22 | 1,142 | 1,146 | 1,135 | 1,143 | 389,300 | 1,143 |
| 2023-05-19 | 1,151 | 1,153 | 1,131 | 1,140 | 665,900 | 1,140 |
| 2023-05-18 | 1,139 | 1,155 | 1,130 | 1,149 | 1,218,800 | 1,149 |
| 2023-05-17 | 1,118 | 1,123 | 1,110 | 1,112 | 468,300 | 1,112 |
| 2023-05-16 | 1,118 | 1,120 | 1,105 | 1,117 | 636,300 | 1,117 |
| 2023-05-15 | 1,098 | 1,119 | 1,091 | 1,119 | 765,500 | 1,119 |
| 2023-05-12 | 1,086 | 1,091 | 1,076 | 1,089 | 625,200 | 1,089 |
| 2023-05-11 | 1,081 | 1,093 | 1,076 | 1,093 | 372,600 | 1,093 |
| 2023-05-10 | 1,099 | 1,101 | 1,079 | 1,082 | 509,400 | 1,082 |
| 2023-05-09 | 1,095 | 1,105 | 1,093 | 1,095 | 650,400 | 1,095 |
| 2023-05-08 | 1,078 | 1,097 | 1,072 | 1,088 | 730,000 | 1,088 |
| 2023-05-02 | 1,092 | 1,092 | 1,075 | 1,081 | 967,500 | 1,081 |
| 2023-05-01 | 1,109 | 1,116 | 1,086 | 1,093 | 1,306,400 | 1,093 |
| 2023-04-28 | 1,132 | 1,152 | 1,092 | 1,101 | 2,075,200 | 1,101 |
| 2023-04-27 | 1,140 | 1,145 | 1,127 | 1,130 | 2,323,400 | 1,130 |
| 2023-04-26 | 1,150 | 1,150 | 1,111 | 1,144 | 3,679,500 | 1,144 |
| 2023-04-25 | 1,204 | 1,239 | 1,197 | 1,231 | 1,098,700 | 1,231 |
| 2023-04-24 | 1,189 | 1,215 | 1,178 | 1,192 | 1,384,600 | 1,192 |
| 2023-04-21 | 1,223 | 1,225 | 1,208 | 1,219 | 731,800 | 1,219 |
| 2023-04-20 | 1,201 | 1,232 | 1,198 | 1,223 | 692,400 | 1,223 |
| 2023-04-19 | 1,186 | 1,214 | 1,174 | 1,214 | 879,300 | 1,214 |
| 2023-04-18 | 1,166 | 1,198 | 1,162 | 1,186 | 935,100 | 1,186 |
| 2023-04-17 | 1,160 | 1,165 | 1,141 | 1,163 | 465,800 | 1,163 |
| 2023-04-14 | 1,160 | 1,163 | 1,149 | 1,154 | 542,300 | 1,154 |
| 2023-04-13 | 1,136 | 1,152 | 1,128 | 1,151 | 414,200 | 1,151 |
| 2023-04-12 | 1,136 | 1,143 | 1,131 | 1,140 | 353,200 | 1,140 |
| 2023-04-11 | 1,138 | 1,139 | 1,121 | 1,134 | 414,100 | 1,134 |
| 2023-04-10 | 1,119 | 1,129 | 1,113 | 1,122 | 417,500 | 1,122 |
| 2023-04-07 | 1,106 | 1,119 | 1,100 | 1,107 | 419,200 | 1,107 |
| 2023-04-06 | 1,115 | 1,124 | 1,100 | 1,106 | 497,600 | 1,106 |
| 2023-04-05 | 1,142 | 1,147 | 1,118 | 1,120 | 503,600 | 1,120 |
| 2023-04-04 | 1,154 | 1,163 | 1,145 | 1,150 | 552,100 | 1,150 |
| 2023-04-03 | 1,166 | 1,171 | 1,150 | 1,157 | 467,500 | 1,157 |
| 2023-03-31 | 1,135 | 1,157 | 1,133 | 1,155 | 515,500 | 1,155 |
| 2023-03-30 | 1,125 | 1,140 | 1,122 | 1,127 | 369,000 | 1,127 |
| 2023-03-29 | 1,118 | 1,129 | 1,112 | 1,124 | 551,300 | 1,124 |
| 2023-03-28 | 1,136 | 1,137 | 1,106 | 1,110 | 427,600 | 1,110 |
| 2023-03-27 | 1,105 | 1,127 | 1,095 | 1,120 | 509,300 | 1,120 |
| 2023-03-24 | 1,104 | 1,111 | 1,091 | 1,092 | 424,500 | 1,092 |
| 2023-03-23 | 1,081 | 1,114 | 1,074 | 1,111 | 504,200 | 1,111 |
| 2023-03-22 | 1,072 | 1,104 | 1,066 | 1,095 | 614,900 | 1,095 |
| 2023-03-20 | 1,075 | 1,083 | 1,034 | 1,040 | 1,115,300 | 1,040 |
| 2023-03-17 | 1,095 | 1,103 | 1,076 | 1,094 | 749,500 | 1,094 |
| 2023-03-16 | 1,058 | 1,098 | 1,048 | 1,085 | 1,039,500 | 1,085 |
| 2023-03-15 | 1,111 | 1,119 | 1,091 | 1,097 | 623,300 | 1,097 |
| 2023-03-14 | 1,115 | 1,118 | 1,071 | 1,077 | 1,196,000 | 1,077 |
| 2023-03-13 | 1,151 | 1,156 | 1,127 | 1,142 | 740,500 | 1,142 |
| 2023-03-10 | 1,198 | 1,204 | 1,174 | 1,175 | 706,600 | 1,175 |
| 2023-03-09 | 1,219 | 1,232 | 1,212 | 1,218 | 396,400 | 1,218 |
| 2023-03-08 | 1,197 | 1,222 | 1,192 | 1,210 | 593,400 | 1,210 |
| 2023-03-07 | 1,195 | 1,209 | 1,187 | 1,209 | 496,200 | 1,209 |
| 2023-03-06 | 1,209 | 1,209 | 1,184 | 1,194 | 496,400 | 1,194 |
| 2023-03-03 | 1,185 | 1,203 | 1,179 | 1,202 | 706,300 | 1,202 |
| 2023-03-02 | 1,167 | 1,193 | 1,156 | 1,193 | 774,600 | 1,193 |
| 2023-03-01 | 1,168 | 1,171 | 1,155 | 1,162 | 358,600 | 1,162 |
| 2023-02-28 | 1,170 | 1,182 | 1,168 | 1,175 | 501,500 | 1,175 |
| 2023-02-27 | 1,161 | 1,182 | 1,161 | 1,178 | 392,000 | 1,178 |
| 2023-02-24 | 1,175 | 1,175 | 1,150 | 1,161 | 650,600 | 1,161 |
| 2023-02-22 | 1,190 | 1,196 | 1,163 | 1,171 | 722,300 | 1,171 |
| 2023-02-21 | 1,208 | 1,210 | 1,185 | 1,199 | 583,300 | 1,199 |
| 2023-02-20 | 1,196 | 1,233 | 1,193 | 1,217 | 824,900 | 1,217 |
| 2023-02-17 | 1,162 | 1,191 | 1,161 | 1,180 | 639,500 | 1,180 |
| 2023-02-16 | 1,143 | 1,172 | 1,143 | 1,164 | 442,900 | 1,164 |
| 2023-02-15 | 1,136 | 1,155 | 1,133 | 1,153 | 399,000 | 1,153 |
| 2023-02-14 | 1,157 | 1,163 | 1,137 | 1,141 | 438,500 | 1,141 |
| 2023-02-13 | 1,167 | 1,173 | 1,145 | 1,151 | 370,200 | 1,151 |
| 2023-02-10 | 1,164 | 1,182 | 1,156 | 1,164 | 467,700 | 1,164 |
| 2023-02-09 | 1,176 | 1,181 | 1,164 | 1,173 | 431,200 | 1,173 |
| 2023-02-08 | 1,152 | 1,189 | 1,147 | 1,188 | 654,100 | 1,188 |
| 2023-02-07 | 1,186 | 1,200 | 1,159 | 1,162 | 610,800 | 1,162 |
| 2023-02-06 | 1,186 | 1,210 | 1,172 | 1,181 | 641,500 | 1,181 |
| 2023-02-03 | 1,245 | 1,246 | 1,182 | 1,186 | 1,339,400 | 1,186 |
| 2023-02-02 | 1,222 | 1,268 | 1,211 | 1,226 | 2,494,500 | 1,226 |
| 2023-02-01 | 1,296 | 1,305 | 1,222 | 1,228 | 5,479,500 | 1,228 |
| 2023-01-31 | 1,041 | 1,062 | 1,017 | 1,058 | 1,121,400 | 1,058 |
| 2023-01-30 | 1,046 | 1,055 | 1,036 | 1,041 | 556,000 | 1,041 |
| 2023-01-27 | 1,075 | 1,075 | 1,037 | 1,046 | 783,400 | 1,046 |
| 2023-01-26 | 1,072 | 1,082 | 1,064 | 1,080 | 264,800 | 1,080 |
| 2023-01-25 | 1,064 | 1,074 | 1,057 | 1,067 | 250,200 | 1,067 |
| 2023-01-24 | 1,074 | 1,087 | 1,064 | 1,067 | 430,200 | 1,067 |
| 2023-01-23 | 1,056 | 1,072 | 1,050 | 1,057 | 458,300 | 1,057 |
| 2023-01-20 | 1,035 | 1,044 | 1,029 | 1,044 | 211,000 | 1,044 |
| 2023-01-19 | 1,040 | 1,041 | 1,023 | 1,028 | 378,300 | 1,028 |
| 2023-01-18 | 1,038 | 1,057 | 1,023 | 1,044 | 461,300 | 1,044 |
| 2023-01-17 | 1,032 | 1,038 | 1,024 | 1,029 | 214,200 | 1,029 |
| 2023-01-16 | 1,034 | 1,039 | 1,018 | 1,022 | 377,500 | 1,022 |
| 2023-01-13 | 1,036 | 1,049 | 1,033 | 1,040 | 297,200 | 1,040 |
| 2023-01-12 | 1,046 | 1,050 | 1,030 | 1,035 | 381,800 | 1,035 |
| 2023-01-11 | 1,054 | 1,055 | 1,039 | 1,049 | 385,500 | 1,049 |
| 2023-01-10 | 1,048 | 1,063 | 1,041 | 1,042 | 478,500 | 1,042 |
| 2023-01-06 | 1,021 | 1,042 | 1,021 | 1,029 | 420,800 | 1,029 |
| 2023-01-05 | 1,042 | 1,050 | 1,021 | 1,032 | 727,000 | 1,032 |
| 2023-01-04 | 1,105 | 1,105 | 1,036 | 1,038 | 979,300 | 1,038 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-05-29]1株→3株 [2011-10-27]1株→3株 [2011-03-29]1株→2株
