7299 フジオーゼックス(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 | 5,250 | 5,310 | 5,200 | 5,240 | 4,300 | 1,048 |
| 2023-12-28 | 5,250 | 5,360 | 5,230 | 5,300 | 3,700 | 1,060 |
| 2023-12-27 | 5,320 | 5,380 | 5,310 | 5,320 | 3,100 | 1,064 |
| 2023-12-26 | 5,230 | 5,340 | 5,230 | 5,280 | 3,400 | 1,056 |
| 2023-12-25 | 5,340 | 5,350 | 5,250 | 5,250 | 4,400 | 1,050 |
| 2023-12-22 | 5,310 | 5,310 | 5,230 | 5,290 | 2,800 | 1,058 |
| 2023-12-21 | 5,370 | 5,380 | 5,260 | 5,310 | 5,200 | 1,062 |
| 2023-12-20 | 5,420 | 5,520 | 5,400 | 5,400 | 2,000 | 1,080 |
| 2023-12-19 | 5,440 | 5,510 | 5,310 | 5,450 | 8,400 | 1,090 |
| 2023-12-18 | 5,280 | 5,600 | 5,250 | 5,410 | 14,000 | 1,082 |
| 2023-12-15 | 5,100 | 5,300 | 5,090 | 5,240 | 7,000 | 1,048 |
| 2023-12-14 | 5,330 | 5,360 | 5,110 | 5,130 | 11,300 | 1,026 |
| 2023-12-13 | 5,300 | 5,480 | 5,290 | 5,380 | 5,300 | 1,076 |
| 2023-12-12 | 5,460 | 5,460 | 5,320 | 5,320 | 2,800 | 1,064 |
| 2023-12-11 | 5,300 | 5,440 | 5,260 | 5,410 | 10,200 | 1,082 |
| 2023-12-08 | 5,450 | 5,450 | 5,250 | 5,290 | 8,300 | 1,058 |
| 2023-12-07 | 5,610 | 5,700 | 5,440 | 5,490 | 17,500 | 1,098 |
| 2023-12-06 | 5,410 | 5,650 | 5,380 | 5,560 | 7,400 | 1,112 |
| 2023-12-05 | 5,510 | 5,520 | 5,350 | 5,400 | 6,800 | 1,080 |
| 2023-12-04 | 5,620 | 5,620 | 5,500 | 5,510 | 3,900 | 1,102 |
| 2023-12-01 | 5,600 | 5,700 | 5,530 | 5,600 | 12,400 | 1,120 |
| 2023-11-30 | 5,390 | 5,900 | 5,390 | 5,700 | 22,300 | 1,140 |
| 2023-11-29 | 5,410 | 5,500 | 5,180 | 5,380 | 18,000 | 1,076 |
| 2023-11-28 | 5,000 | 5,450 | 5,000 | 5,410 | 27,800 | 1,082 |
| 2023-11-27 | 4,945 | 4,995 | 4,915 | 4,995 | 6,300 | 999 |
| 2023-11-24 | 4,750 | 4,935 | 4,735 | 4,890 | 6,300 | 978 |
| 2023-11-22 | 4,625 | 4,825 | 4,625 | 4,770 | 3,700 | 954 |
| 2023-11-21 | 4,785 | 4,785 | 4,605 | 4,660 | 4,200 | 932 |
| 2023-11-20 | 4,840 | 4,915 | 4,665 | 4,755 | 12,000 | 951 |
| 2023-11-17 | 4,640 | 4,830 | 4,640 | 4,830 | 9,600 | 966 |
| 2023-11-16 | 4,580 | 4,710 | 4,580 | 4,640 | 4,000 | 928 |
| 2023-11-15 | 4,695 | 4,695 | 4,525 | 4,635 | 10,300 | 927 |
| 2023-11-14 | 4,610 | 4,700 | 4,535 | 4,625 | 13,700 | 925 |
| 2023-11-13 | 4,600 | 4,600 | 4,430 | 4,500 | 8,000 | 900 |
| 2023-11-10 | 4,330 | 4,610 | 4,310 | 4,610 | 19,900 | 922 |
| 2023-11-09 | 4,270 | 4,420 | 4,270 | 4,370 | 7,400 | 874 |
| 2023-11-08 | 4,350 | 4,380 | 4,255 | 4,270 | 4,600 | 854 |
| 2023-11-07 | 4,330 | 4,350 | 4,250 | 4,350 | 9,700 | 870 |
| 2023-11-06 | 4,360 | 4,360 | 4,280 | 4,320 | 9,800 | 864 |
| 2023-11-02 | 4,335 | 4,335 | 4,255 | 4,255 | 4,000 | 851 |
| 2023-11-01 | 4,365 | 4,365 | 4,250 | 4,350 | 14,200 | 870 |
| 2023-10-31 | 4,430 | 4,430 | 4,320 | 4,380 | 16,900 | 876 |
| 2023-10-30 | 4,365 | 4,425 | 4,285 | 4,425 | 53,000 | 885 |
| 2023-10-27 | 4,005 | 4,090 | 3,975 | 4,085 | 15,200 | 817 |
| 2023-10-26 | 4,050 | 4,050 | 3,975 | 4,005 | 3,400 | 801 |
| 2023-10-25 | 4,005 | 4,065 | 3,995 | 4,065 | 4,500 | 813 |
| 2023-10-24 | 3,985 | 4,005 | 3,875 | 3,985 | 3,500 | 797 |
| 2023-10-23 | 3,900 | 4,025 | 3,895 | 3,965 | 5,200 | 793 |
| 2023-10-20 | 3,895 | 3,935 | 3,870 | 3,935 | 3,200 | 787 |
| 2023-10-19 | 3,905 | 3,925 | 3,860 | 3,890 | 2,200 | 778 |
| 2023-10-18 | 3,900 | 3,920 | 3,895 | 3,920 | 600 | 784 |
| 2023-10-17 | 3,915 | 3,940 | 3,885 | 3,900 | 1,800 | 780 |
| 2023-10-16 | 3,945 | 3,945 | 3,880 | 3,890 | 1,800 | 778 |
| 2023-10-13 | 4,000 | 4,000 | 3,925 | 3,945 | 2,400 | 789 |
| 2023-10-12 | 4,050 | 4,050 | 4,010 | 4,010 | 700 | 802 |
| 2023-10-11 | 3,945 | 4,050 | 3,945 | 4,050 | 1,600 | 810 |
| 2023-10-10 | 3,990 | 4,035 | 3,960 | 3,960 | 2,900 | 792 |
| 2023-10-06 | 3,965 | 3,990 | 3,915 | 3,970 | 6,400 | 794 |
| 2023-10-05 | 3,835 | 3,910 | 3,835 | 3,865 | 3,400 | 773 |
| 2023-10-04 | 3,870 | 3,950 | 3,780 | 3,785 | 17,800 | 757 |
| 2023-10-03 | 4,175 | 4,175 | 3,945 | 4,080 | 11,300 | 816 |
| 2023-10-02 | 4,205 | 4,255 | 4,140 | 4,155 | 3,800 | 831 |
| 2023-09-29 | 4,355 | 4,355 | 4,215 | 4,215 | 4,400 | 843 |
| 2023-09-28 | 4,380 | 4,380 | 4,230 | 4,230 | 5,100 | 846 |
| 2023-09-27 | 4,355 | 4,400 | 4,355 | 4,390 | 2,500 | 878 |
| 2023-09-26 | 4,405 | 4,430 | 4,365 | 4,400 | 3,600 | 880 |
| 2023-09-25 | 4,515 | 4,515 | 4,440 | 4,445 | 3,200 | 889 |
| 2023-09-22 | 4,415 | 4,500 | 4,345 | 4,500 | 8,000 | 900 |
| 2023-09-21 | 4,490 | 4,500 | 4,435 | 4,445 | 2,900 | 889 |
| 2023-09-20 | 4,420 | 4,545 | 4,400 | 4,540 | 9,400 | 908 |
| 2023-09-19 | 4,200 | 4,480 | 4,200 | 4,460 | 16,500 | 892 |
| 2023-09-15 | 4,265 | 4,265 | 4,190 | 4,200 | 5,400 | 840 |
| 2023-09-14 | 4,225 | 4,225 | 4,085 | 4,200 | 4,200 | 840 |
| 2023-09-13 | 4,280 | 4,295 | 4,150 | 4,155 | 6,500 | 831 |
| 2023-09-12 | 3,965 | 4,350 | 3,965 | 4,300 | 20,900 | 860 |
| 2023-09-11 | 3,955 | 3,965 | 3,925 | 3,925 | 2,600 | 785 |
| 2023-09-08 | 3,880 | 3,945 | 3,875 | 3,945 | 7,100 | 789 |
| 2023-09-07 | 3,895 | 3,935 | 3,870 | 3,890 | 3,400 | 778 |
| 2023-09-06 | 3,885 | 3,900 | 3,875 | 3,885 | 3,100 | 777 |
| 2023-09-05 | 3,900 | 3,900 | 3,870 | 3,885 | 2,000 | 777 |
| 2023-09-04 | 3,910 | 3,910 | 3,865 | 3,895 | 3,400 | 779 |
| 2023-09-01 | 3,890 | 3,900 | 3,855 | 3,865 | 2,300 | 773 |
| 2023-08-31 | 3,895 | 3,925 | 3,880 | 3,890 | 3,600 | 778 |
| 2023-08-30 | 3,880 | 3,890 | 3,865 | 3,890 | 1,700 | 778 |
| 2023-08-29 | 3,865 | 3,885 | 3,845 | 3,875 | 1,000 | 775 |
| 2023-08-28 | 3,835 | 3,890 | 3,820 | 3,865 | 5,900 | 773 |
| 2023-08-25 | 3,760 | 3,810 | 3,730 | 3,795 | 3,400 | 759 |
| 2023-08-24 | 3,795 | 3,815 | 3,765 | 3,790 | 5,800 | 758 |
| 2023-08-23 | 3,740 | 3,845 | 3,730 | 3,780 | 4,700 | 756 |
| 2023-08-22 | 3,745 | 3,790 | 3,725 | 3,725 | 3,900 | 745 |
| 2023-08-21 | 3,735 | 3,800 | 3,735 | 3,740 | 5,200 | 748 |
| 2023-08-18 | 3,785 | 3,835 | 3,750 | 3,750 | 5,400 | 750 |
| 2023-08-17 | 3,725 | 3,810 | 3,715 | 3,775 | 4,900 | 755 |
| 2023-08-16 | 3,715 | 3,760 | 3,710 | 3,760 | 1,100 | 752 |
| 2023-08-15 | 3,700 | 3,720 | 3,675 | 3,710 | 6,800 | 742 |
| 2023-08-14 | 3,755 | 3,800 | 3,700 | 3,700 | 9,400 | 740 |
| 2023-08-10 | 3,785 | 3,790 | 3,710 | 3,785 | 4,800 | 757 |
| 2023-08-09 | 3,775 | 3,820 | 3,770 | 3,785 | 2,700 | 757 |
| 2023-08-08 | 3,830 | 3,960 | 3,785 | 3,860 | 2,600 | 772 |
| 2023-08-07 | 3,850 | 3,850 | 3,790 | 3,810 | 2,800 | 762 |
| 2023-08-04 | 3,840 | 3,965 | 3,840 | 3,860 | 3,900 | 772 |
| 2023-08-03 | 3,840 | 3,890 | 3,800 | 3,880 | 5,500 | 776 |
| 2023-08-02 | 3,800 | 3,900 | 3,800 | 3,805 | 8,500 | 761 |
| 2023-08-01 | 3,830 | 3,880 | 3,790 | 3,800 | 8,200 | 760 |
| 2023-07-31 | 3,880 | 3,885 | 3,770 | 3,850 | 19,500 | 770 |
| 2023-07-28 | 4,080 | 4,220 | 3,695 | 3,770 | 142,800 | 754 |
| 2023-07-27 | 3,975 | 3,975 | 3,975 | 3,975 | 6,800 | 795 |
| 2023-07-26 | 3,230 | 3,305 | 3,230 | 3,275 | 4,000 | 655 |
| 2023-07-25 | 3,250 | 3,265 | 3,225 | 3,225 | 2,000 | 645 |
| 2023-07-24 | 3,220 | 3,250 | 3,195 | 3,250 | 2,000 | 650 |
| 2023-07-21 | 3,200 | 3,200 | 3,185 | 3,185 | 600 | 637 |
| 2023-07-20 | 3,220 | 3,245 | 3,200 | 3,200 | 1,600 | 640 |
| 2023-07-19 | 3,235 | 3,235 | 3,190 | 3,220 | 900 | 644 |
| 2023-07-18 | 3,175 | 3,235 | 3,175 | 3,185 | 1,100 | 637 |
| 2023-07-14 | 3,200 | 3,200 | 3,165 | 3,175 | 1,300 | 635 |
| 2023-07-13 | 3,210 | 3,210 | 3,200 | 3,200 | 1,400 | 640 |
| 2023-07-12 | 3,250 | 3,270 | 3,205 | 3,210 | 700 | 642 |
| 2023-07-11 | 3,260 | 3,260 | 3,235 | 3,235 | 600 | 647 |
| 2023-07-10 | 3,230 | 3,245 | 3,230 | 3,245 | 500 | 649 |
| 2023-07-07 | 3,215 | 3,245 | 3,215 | 3,220 | 2,300 | 644 |
| 2023-07-06 | 3,255 | 3,285 | 3,240 | 3,285 | 1,200 | 657 |
| 2023-07-05 | 3,250 | 3,275 | 3,250 | 3,255 | 600 | 651 |
| 2023-07-04 | 3,285 | 3,285 | 3,240 | 3,280 | 1,500 | 656 |
| 2023-07-03 | 3,240 | 3,290 | 3,240 | 3,255 | 1,500 | 651 |
| 2023-06-30 | 3,260 | 3,260 | 3,240 | 3,240 | 300 | 648 |
| 2023-06-29 | 3,250 | 3,250 | 3,240 | 3,240 | 200 | 648 |
| 2023-06-28 | 3,240 | 3,240 | 3,230 | 3,230 | 200 | 646 |
| 2023-06-27 | - | - | - | 3,230 | - | 646 |
| 2023-06-26 | 3,220 | 3,230 | 3,200 | 3,230 | 900 | 646 |
| 2023-06-23 | 3,220 | 3,260 | 3,220 | 3,225 | 1,600 | 645 |
| 2023-06-22 | 3,245 | 3,245 | 3,220 | 3,220 | 1,100 | 644 |
| 2023-06-21 | 3,245 | 3,250 | 3,245 | 3,245 | 500 | 649 |
| 2023-06-20 | 3,250 | 3,260 | 3,245 | 3,245 | 800 | 649 |
| 2023-06-19 | 3,235 | 3,290 | 3,210 | 3,275 | 3,100 | 655 |
| 2023-06-16 | 3,240 | 3,240 | 3,235 | 3,235 | 900 | 647 |
| 2023-06-15 | - | - | - | 3,235 | - | 647 |
| 2023-06-14 | 3,250 | 3,250 | 3,235 | 3,235 | 600 | 647 |
| 2023-06-13 | 3,200 | 3,250 | 3,190 | 3,250 | 1,000 | 650 |
| 2023-06-12 | 3,190 | 3,225 | 3,190 | 3,225 | 900 | 645 |
| 2023-06-09 | 3,175 | 3,185 | 3,175 | 3,185 | 700 | 637 |
| 2023-06-08 | 3,160 | 3,190 | 3,160 | 3,175 | 1,700 | 635 |
| 2023-06-07 | 3,260 | 3,275 | 3,200 | 3,230 | 2,700 | 646 |
| 2023-06-06 | 3,230 | 3,250 | 3,215 | 3,250 | 700 | 650 |
| 2023-06-05 | 3,205 | 3,250 | 3,205 | 3,250 | 1,400 | 650 |
| 2023-06-02 | 3,165 | 3,180 | 3,165 | 3,175 | 400 | 635 |
| 2023-06-01 | 3,125 | 3,165 | 3,125 | 3,165 | 200 | 633 |
| 2023-05-31 | 3,175 | 3,175 | 3,120 | 3,150 | 1,200 | 630 |
| 2023-05-30 | 3,205 | 3,205 | 3,100 | 3,155 | 2,300 | 631 |
| 2023-05-29 | 3,225 | 3,225 | 3,165 | 3,205 | 400 | 641 |
| 2023-05-26 | 3,160 | 3,180 | 3,140 | 3,180 | 500 | 636 |
| 2023-05-25 | 3,220 | 3,220 | 3,115 | 3,160 | 3,800 | 632 |
| 2023-05-24 | 3,210 | 3,210 | 3,185 | 3,200 | 1,100 | 640 |
| 2023-05-23 | 3,220 | 3,220 | 3,110 | 3,195 | 3,400 | 639 |
| 2023-05-22 | 3,240 | 3,240 | 3,200 | 3,230 | 300 | 646 |
| 2023-05-19 | 3,190 | 3,250 | 3,190 | 3,200 | 600 | 640 |
| 2023-05-18 | 3,245 | 3,245 | 3,180 | 3,185 | 1,400 | 637 |
| 2023-05-17 | 3,195 | 3,240 | 3,195 | 3,200 | 1,100 | 640 |
| 2023-05-16 | 3,260 | 3,260 | 3,170 | 3,240 | 1,900 | 648 |
| 2023-05-15 | 3,300 | 3,300 | 3,245 | 3,260 | 800 | 652 |
| 2023-05-12 | 3,280 | 3,280 | 3,275 | 3,275 | 200 | 655 |
| 2023-05-11 | 3,265 | 3,285 | 3,240 | 3,285 | 900 | 657 |
| 2023-05-10 | 3,255 | 3,275 | 3,230 | 3,255 | 1,200 | 651 |
| 2023-05-09 | 3,220 | 3,255 | 3,220 | 3,255 | 200 | 651 |
| 2023-05-08 | 3,240 | 3,250 | 3,215 | 3,220 | 1,300 | 644 |
| 2023-05-02 | 3,250 | 3,260 | 3,200 | 3,240 | 2,000 | 648 |
| 2023-05-01 | 3,320 | 3,330 | 3,235 | 3,235 | 1,700 | 647 |
| 2023-04-28 | 3,400 | 3,400 | 3,235 | 3,250 | 4,100 | 650 |
| 2023-04-27 | 3,440 | 3,500 | 3,440 | 3,500 | 1,100 | 700 |
| 2023-04-26 | 3,435 | 3,465 | 3,430 | 3,440 | 1,200 | 688 |
| 2023-04-25 | 3,505 | 3,505 | 3,495 | 3,495 | 700 | 699 |
| 2023-04-24 | 3,465 | 3,510 | 3,465 | 3,510 | 900 | 702 |
| 2023-04-21 | 3,455 | 3,465 | 3,420 | 3,465 | 700 | 693 |
| 2023-04-20 | 3,465 | 3,480 | 3,440 | 3,450 | 700 | 690 |
| 2023-04-19 | 3,500 | 3,500 | 3,465 | 3,465 | 200 | 693 |
| 2023-04-18 | 3,505 | 3,510 | 3,505 | 3,510 | 300 | 702 |
| 2023-04-17 | 3,535 | 3,535 | 3,475 | 3,525 | 900 | 705 |
| 2023-04-14 | 3,480 | 3,480 | 3,465 | 3,465 | 700 | 693 |
| 2023-04-13 | 3,550 | 3,550 | 3,530 | 3,550 | 1,600 | 710 |
| 2023-04-12 | 3,580 | 3,580 | 3,450 | 3,550 | 2,300 | 710 |
| 2023-04-11 | 3,545 | 3,685 | 3,500 | 3,510 | 12,700 | 702 |
| 2023-04-10 | 3,295 | 3,515 | 3,280 | 3,500 | 7,200 | 700 |
| 2023-04-07 | 3,265 | 3,295 | 3,265 | 3,295 | 1,000 | 659 |
| 2023-04-06 | 3,275 | 3,275 | 3,265 | 3,265 | 200 | 653 |
| 2023-04-05 | 3,325 | 3,360 | 3,285 | 3,285 | 1,400 | 657 |
| 2023-04-04 | 3,315 | 3,335 | 3,315 | 3,335 | 400 | 667 |
| 2023-04-03 | 3,275 | 3,310 | 3,275 | 3,295 | 1,100 | 659 |
| 2023-03-31 | 3,220 | 3,225 | 3,215 | 3,225 | 1,700 | 645 |
| 2023-03-30 | 3,215 | 3,225 | 3,185 | 3,195 | 3,000 | 639 |
| 2023-03-29 | 3,295 | 3,295 | 3,195 | 3,255 | 1,500 | 651 |
| 2023-03-28 | 3,305 | 3,305 | 3,240 | 3,240 | 300 | 648 |
| 2023-03-27 | 3,250 | 3,305 | 3,200 | 3,305 | 800 | 661 |
| 2023-03-24 | 3,235 | 3,235 | 3,145 | 3,190 | 700 | 638 |
| 2023-03-23 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 633 |
| 2023-03-22 | 3,170 | 3,200 | 3,150 | 3,195 | 2,500 | 639 |
| 2023-03-20 | 3,125 | 3,170 | 3,100 | 3,170 | 1,100 | 634 |
| 2023-03-17 | 3,135 | 3,170 | 3,130 | 3,145 | 6,000 | 629 |
| 2023-03-16 | 3,180 | 3,180 | 3,150 | 3,150 | 2,100 | 630 |
| 2023-03-15 | 3,180 | 3,185 | 3,180 | 3,185 | 400 | 637 |
| 2023-03-14 | 3,210 | 3,210 | 3,170 | 3,170 | 1,700 | 634 |
| 2023-03-13 | 3,270 | 3,270 | 3,225 | 3,225 | 2,300 | 645 |
| 2023-03-10 | 3,335 | 3,345 | 3,310 | 3,320 | 800 | 664 |
| 2023-03-09 | 3,300 | 3,355 | 3,300 | 3,355 | 1,800 | 671 |
| 2023-03-08 | 3,320 | 3,320 | 3,265 | 3,275 | 1,400 | 655 |
| 2023-03-07 | 3,320 | 3,320 | 3,320 | 3,320 | 400 | 664 |
| 2023-03-06 | 3,400 | 3,400 | 3,320 | 3,320 | 1,400 | 664 |
| 2023-03-03 | 3,365 | 3,390 | 3,330 | 3,370 | 1,200 | 674 |
| 2023-03-02 | 3,400 | 3,400 | 3,355 | 3,355 | 2,200 | 671 |
| 2023-03-01 | 3,330 | 3,400 | 3,330 | 3,400 | 3,200 | 680 |
| 2023-02-28 | 3,360 | 3,390 | 3,295 | 3,325 | 2,800 | 665 |
| 2023-02-27 | 3,225 | 3,325 | 3,200 | 3,325 | 5,900 | 665 |
| 2023-02-24 | 3,150 | 3,190 | 3,150 | 3,155 | 700 | 631 |
| 2023-02-22 | 3,175 | 3,175 | 3,130 | 3,130 | 200 | 626 |
| 2023-02-21 | - | - | - | 3,105 | - | 621 |
| 2023-02-20 | 3,100 | 3,105 | 3,100 | 3,105 | 1,500 | 621 |
| 2023-02-17 | 3,095 | 3,100 | 3,095 | 3,100 | 2,000 | 620 |
| 2023-02-16 | 3,110 | 3,115 | 3,080 | 3,085 | 900 | 617 |
| 2023-02-15 | 3,120 | 3,120 | 3,115 | 3,115 | 200 | 623 |
| 2023-02-14 | 3,105 | 3,150 | 3,100 | 3,150 | 700 | 630 |
| 2023-02-13 | 3,110 | 3,110 | 3,105 | 3,105 | 600 | 621 |
| 2023-02-10 | 3,095 | 3,140 | 3,095 | 3,140 | 300 | 628 |
| 2023-02-09 | 3,110 | 3,110 | 3,095 | 3,095 | 900 | 619 |
| 2023-02-08 | 3,130 | 3,130 | 3,095 | 3,095 | 800 | 619 |
| 2023-02-07 | 3,100 | 3,110 | 3,100 | 3,105 | 800 | 621 |
| 2023-02-06 | 3,090 | 3,170 | 3,090 | 3,150 | 600 | 630 |
| 2023-02-03 | 3,140 | 3,140 | 3,075 | 3,080 | 2,700 | 616 |
| 2023-02-02 | 3,065 | 3,080 | 3,065 | 3,070 | 700 | 614 |
| 2023-02-01 | 3,075 | 3,075 | 3,055 | 3,055 | 1,200 | 611 |
| 2023-01-31 | 3,140 | 3,140 | 3,090 | 3,090 | 700 | 618 |
| 2023-01-30 | 3,130 | 3,185 | 3,100 | 3,185 | 2,900 | 637 |
| 2023-01-27 | 3,125 | 3,230 | 3,125 | 3,200 | 800 | 640 |
| 2023-01-26 | 3,175 | 3,185 | 3,175 | 3,185 | 800 | 637 |
| 2023-01-25 | 3,100 | 3,150 | 3,100 | 3,150 | 400 | 630 |
| 2023-01-24 | 3,115 | 3,115 | 3,100 | 3,100 | 200 | 620 |
| 2023-01-23 | 3,060 | 3,130 | 3,060 | 3,100 | 1,400 | 620 |
| 2023-01-20 | 3,055 | 3,055 | 3,050 | 3,055 | 600 | 611 |
| 2023-01-19 | 3,035 | 3,060 | 3,035 | 3,055 | 1,200 | 611 |
| 2023-01-18 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 606 |
| 2023-01-17 | 3,030 | 3,035 | 3,030 | 3,035 | 900 | 607 |
| 2023-01-16 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 607 |
| 2023-01-13 | 3,020 | 3,020 | 3,020 | 3,020 | 800 | 604 |
| 2023-01-12 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 603 |
| 2023-01-11 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 602 |
| 2023-01-10 | - | - | - | 2,995 | - | 599 |
| 2023-01-06 | 2,995 | 2,995 | 2,995 | 2,995 | 100 | 599 |
| 2023-01-05 | 2,997 | 2,997 | 2,995 | 2,995 | 400 | 599 |
| 2023-01-04 | - | - | - | 2,997 | - | 599.40 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
