7826 (株)フルヤ金属 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 | 9,400 | 9,560 | 9,250 | 9,550 | 82,200 | 3,183.33 |
| 2023-12-28 | 9,250 | 9,390 | 9,190 | 9,340 | 75,000 | 3,113.33 |
| 2023-12-27 | 9,120 | 9,260 | 9,050 | 9,250 | 66,800 | 3,083.33 |
| 2023-12-26 | 9,020 | 9,200 | 9,020 | 9,090 | 43,100 | 3,030 |
| 2023-12-25 | 9,130 | 9,220 | 9,040 | 9,050 | 25,300 | 3,016.67 |
| 2023-12-22 | 9,100 | 9,240 | 9,100 | 9,130 | 30,500 | 3,043.33 |
| 2023-12-21 | 9,190 | 9,200 | 9,070 | 9,140 | 29,900 | 3,046.67 |
| 2023-12-20 | 9,250 | 9,370 | 9,200 | 9,260 | 72,400 | 3,086.67 |
| 2023-12-19 | 9,120 | 9,320 | 9,020 | 9,320 | 121,200 | 3,106.67 |
| 2023-12-18 | 8,850 | 8,970 | 8,770 | 8,970 | 44,700 | 2,990 |
| 2023-12-15 | 8,780 | 8,960 | 8,760 | 8,930 | 80,900 | 2,976.67 |
| 2023-12-14 | 8,910 | 8,950 | 8,720 | 8,760 | 63,800 | 2,920 |
| 2023-12-13 | 8,590 | 8,850 | 8,550 | 8,850 | 78,200 | 2,950 |
| 2023-12-12 | 9,090 | 9,090 | 8,680 | 8,680 | 146,500 | 2,893.33 |
| 2023-12-11 | 8,990 | 9,000 | 8,870 | 8,970 | 69,100 | 2,990 |
| 2023-12-08 | 8,880 | 8,930 | 8,780 | 8,900 | 91,300 | 2,966.67 |
| 2023-12-07 | 9,270 | 9,280 | 8,920 | 8,940 | 141,800 | 2,980 |
| 2023-12-06 | 9,040 | 9,340 | 9,040 | 9,280 | 290,000 | 3,093.33 |
| 2023-12-05 | 9,250 | 9,390 | 9,070 | 9,080 | 149,600 | 3,026.67 |
| 2023-12-04 | 9,420 | 9,420 | 9,280 | 9,280 | 44,100 | 3,093.33 |
| 2023-12-01 | 9,550 | 9,550 | 9,350 | 9,360 | 47,400 | 3,120 |
| 2023-11-30 | 9,620 | 9,700 | 9,440 | 9,540 | 34,800 | 3,180 |
| 2023-11-29 | 9,760 | 9,790 | 9,520 | 9,520 | 37,000 | 3,173.33 |
| 2023-11-28 | 9,400 | 9,710 | 9,330 | 9,700 | 120,700 | 3,233.33 |
| 2023-11-27 | 9,850 | 9,940 | 9,500 | 9,520 | 117,100 | 3,173.33 |
| 2023-11-24 | 9,880 | 10,240 | 9,860 | 10,000 | 90,300 | 3,333.33 |
| 2023-11-22 | 9,580 | 9,800 | 9,490 | 9,800 | 63,700 | 3,266.67 |
| 2023-11-21 | 9,340 | 9,590 | 9,340 | 9,530 | 90,700 | 3,176.67 |
| 2023-11-20 | 9,180 | 9,390 | 9,170 | 9,320 | 90,500 | 3,106.67 |
| 2023-11-17 | 9,490 | 9,490 | 9,140 | 9,250 | 248,900 | 3,083.33 |
| 2023-11-16 | 10,360 | 10,410 | 10,030 | 10,060 | 34,200 | 3,353.33 |
| 2023-11-15 | 10,200 | 10,330 | 10,010 | 10,250 | 40,200 | 3,416.67 |
| 2023-11-14 | 9,980 | 10,060 | 9,880 | 10,040 | 20,800 | 3,346.67 |
| 2023-11-13 | 10,030 | 10,200 | 9,800 | 9,850 | 24,400 | 3,283.33 |
| 2023-11-10 | 9,620 | 10,020 | 9,620 | 9,960 | 59,400 | 3,320 |
| 2023-11-09 | 9,930 | 9,960 | 9,410 | 9,570 | 77,900 | 3,190 |
| 2023-11-08 | 9,600 | 10,310 | 9,600 | 9,920 | 99,900 | 3,306.67 |
| 2023-11-07 | 9,990 | 10,250 | 9,990 | 10,050 | 61,300 | 3,350 |
| 2023-11-06 | 10,050 | 10,130 | 9,960 | 10,020 | 36,400 | 3,340 |
| 2023-11-02 | 9,800 | 10,000 | 9,750 | 9,900 | 28,700 | 3,300 |
| 2023-11-01 | 9,850 | 9,850 | 9,680 | 9,710 | 25,400 | 3,236.67 |
| 2023-10-31 | 9,700 | 9,770 | 9,500 | 9,660 | 33,100 | 3,220 |
| 2023-10-30 | 9,700 | 9,850 | 9,680 | 9,680 | 16,800 | 3,226.67 |
| 2023-10-27 | 9,730 | 9,930 | 9,730 | 9,790 | 20,900 | 3,263.33 |
| 2023-10-26 | 9,650 | 9,780 | 9,630 | 9,700 | 27,200 | 3,233.33 |
| 2023-10-25 | 9,780 | 10,030 | 9,750 | 9,860 | 28,300 | 3,286.67 |
| 2023-10-24 | 9,790 | 9,820 | 9,520 | 9,750 | 39,400 | 3,250 |
| 2023-10-23 | 9,960 | 10,050 | 9,670 | 9,780 | 48,800 | 3,260 |
| 2023-10-20 | 9,880 | 10,130 | 9,860 | 10,120 | 24,900 | 3,373.33 |
| 2023-10-19 | 10,110 | 10,180 | 9,940 | 9,970 | 38,100 | 3,323.33 |
| 2023-10-18 | 10,060 | 10,360 | 9,990 | 10,330 | 23,800 | 3,443.33 |
| 2023-10-17 | 10,270 | 10,270 | 9,980 | 10,060 | 26,200 | 3,353.33 |
| 2023-10-16 | 9,970 | 10,170 | 9,970 | 10,030 | 23,600 | 3,343.33 |
| 2023-10-13 | 10,410 | 10,430 | 10,240 | 10,240 | 16,600 | 3,413.33 |
| 2023-10-12 | 10,000 | 10,440 | 9,970 | 10,400 | 38,900 | 3,466.67 |
| 2023-10-11 | 10,110 | 10,180 | 10,000 | 10,000 | 25,800 | 3,333.33 |
| 2023-10-10 | 9,980 | 10,180 | 9,940 | 10,100 | 21,000 | 3,366.67 |
| 2023-10-06 | 10,150 | 10,170 | 9,810 | 9,920 | 50,900 | 3,306.67 |
| 2023-10-05 | 9,700 | 9,830 | 9,610 | 9,780 | 55,500 | 3,260 |
| 2023-10-04 | 9,680 | 9,800 | 9,660 | 9,680 | 44,500 | 3,226.67 |
| 2023-10-03 | 9,980 | 10,090 | 9,890 | 9,890 | 30,300 | 3,296.67 |
| 2023-10-02 | 10,260 | 10,290 | 10,010 | 10,010 | 53,800 | 3,336.67 |
| 2023-09-29 | 10,330 | 10,450 | 10,290 | 10,330 | 41,600 | 3,443.33 |
| 2023-09-28 | 10,220 | 10,490 | 10,110 | 10,200 | 97,300 | 3,400 |
| 2023-09-27 | 9,690 | 9,760 | 9,660 | 9,720 | 17,100 | 3,240 |
| 2023-09-26 | 9,870 | 9,890 | 9,680 | 9,720 | 36,500 | 3,240 |
| 2023-09-25 | 9,760 | 9,950 | 9,730 | 9,920 | 34,700 | 3,306.67 |
| 2023-09-22 | 9,580 | 9,770 | 9,550 | 9,730 | 17,900 | 3,243.33 |
| 2023-09-21 | 9,740 | 9,820 | 9,630 | 9,630 | 26,100 | 3,210 |
| 2023-09-20 | 9,700 | 9,810 | 9,690 | 9,710 | 20,500 | 3,236.67 |
| 2023-09-19 | 9,580 | 9,690 | 9,480 | 9,690 | 32,400 | 3,230 |
| 2023-09-15 | 9,650 | 9,730 | 9,530 | 9,690 | 34,100 | 3,230 |
| 2023-09-14 | 9,300 | 9,650 | 9,300 | 9,580 | 34,500 | 3,193.33 |
| 2023-09-13 | 9,330 | 9,350 | 9,270 | 9,280 | 17,200 | 3,093.33 |
| 2023-09-12 | 9,280 | 9,450 | 9,280 | 9,370 | 17,600 | 3,123.33 |
| 2023-09-11 | 9,400 | 9,430 | 9,260 | 9,270 | 20,000 | 3,090 |
| 2023-09-08 | 9,400 | 9,490 | 9,350 | 9,430 | 15,300 | 3,143.33 |
| 2023-09-07 | 9,620 | 9,630 | 9,460 | 9,460 | 33,100 | 3,153.33 |
| 2023-09-06 | 9,770 | 9,800 | 9,600 | 9,710 | 38,600 | 3,236.67 |
| 2023-09-05 | 9,480 | 9,820 | 9,430 | 9,770 | 65,900 | 3,256.67 |
| 2023-09-04 | 9,550 | 9,550 | 9,340 | 9,380 | 30,300 | 3,126.67 |
| 2023-09-01 | 9,500 | 9,590 | 9,420 | 9,480 | 49,300 | 3,160 |
| 2023-08-31 | 9,250 | 9,500 | 9,230 | 9,480 | 50,900 | 3,160 |
| 2023-08-30 | 9,200 | 9,260 | 9,130 | 9,240 | 37,800 | 3,080 |
| 2023-08-29 | 9,080 | 9,160 | 9,050 | 9,120 | 32,300 | 3,040 |
| 2023-08-28 | 9,060 | 9,150 | 9,040 | 9,100 | 27,800 | 3,033.33 |
| 2023-08-25 | 8,980 | 9,070 | 8,940 | 9,040 | 40,000 | 3,013.33 |
| 2023-08-24 | 9,300 | 9,350 | 9,100 | 9,130 | 44,300 | 3,043.33 |
| 2023-08-23 | 9,010 | 9,290 | 8,970 | 9,270 | 42,600 | 3,090 |
| 2023-08-22 | 9,150 | 9,170 | 8,930 | 9,010 | 34,100 | 3,003.33 |
| 2023-08-21 | 8,900 | 9,060 | 8,820 | 9,050 | 32,300 | 3,016.67 |
| 2023-08-18 | 8,900 | 9,020 | 8,840 | 8,880 | 34,600 | 2,960 |
| 2023-08-17 | 8,880 | 9,010 | 8,770 | 8,970 | 79,100 | 2,990 |
| 2023-08-16 | 8,990 | 9,330 | 8,940 | 8,950 | 81,500 | 2,983.33 |
| 2023-08-15 | 9,310 | 9,340 | 8,970 | 9,050 | 112,800 | 3,016.67 |
| 2023-08-14 | 9,470 | 9,470 | 9,230 | 9,230 | 66,200 | 3,076.67 |
| 2023-08-10 | 9,360 | 9,370 | 9,160 | 9,360 | 91,100 | 3,120 |
| 2023-08-09 | 9,600 | 9,840 | 9,400 | 9,410 | 199,900 | 3,136.67 |
| 2023-08-08 | 10,150 | 10,230 | 9,940 | 10,010 | 84,500 | 3,336.67 |
| 2023-08-07 | 10,200 | 10,280 | 10,060 | 10,240 | 74,700 | 3,413.33 |
| 2023-08-04 | 10,250 | 10,420 | 10,200 | 10,270 | 37,000 | 3,423.33 |
| 2023-08-03 | 10,490 | 10,490 | 10,250 | 10,340 | 49,600 | 3,446.67 |
| 2023-08-02 | 10,550 | 10,670 | 10,450 | 10,580 | 50,100 | 3,526.67 |
| 2023-08-01 | 10,870 | 10,960 | 10,610 | 10,650 | 65,600 | 3,550 |
| 2023-07-31 | 10,910 | 11,050 | 10,850 | 11,040 | 53,700 | 3,680 |
| 2023-07-28 | 10,670 | 10,860 | 10,550 | 10,740 | 49,000 | 3,580 |
| 2023-07-27 | 10,910 | 10,930 | 10,850 | 10,930 | 22,600 | 3,643.33 |
| 2023-07-26 | 11,130 | 11,130 | 10,970 | 11,000 | 22,600 | 3,666.67 |
| 2023-07-25 | 11,300 | 11,330 | 11,060 | 11,110 | 32,700 | 3,703.33 |
| 2023-07-24 | 10,990 | 11,200 | 10,970 | 11,070 | 27,200 | 3,690 |
| 2023-07-21 | 10,980 | 11,140 | 10,830 | 10,990 | 43,600 | 3,663.33 |
| 2023-07-20 | 11,180 | 11,210 | 11,030 | 11,110 | 29,600 | 3,703.33 |
| 2023-07-19 | 11,020 | 11,210 | 10,990 | 11,210 | 43,400 | 3,736.67 |
| 2023-07-18 | 10,780 | 11,070 | 10,780 | 10,950 | 30,400 | 3,650 |
| 2023-07-14 | 10,750 | 10,930 | 10,710 | 10,780 | 40,200 | 3,593.33 |
| 2023-07-13 | 10,360 | 10,650 | 10,290 | 10,650 | 40,200 | 3,550 |
| 2023-07-12 | 10,850 | 10,850 | 10,360 | 10,360 | 56,000 | 3,453.33 |
| 2023-07-11 | 10,680 | 10,880 | 10,680 | 10,820 | 20,400 | 3,606.67 |
| 2023-07-10 | 10,970 | 11,000 | 10,670 | 10,670 | 34,100 | 3,556.67 |
| 2023-07-07 | 10,680 | 11,010 | 10,650 | 10,880 | 42,900 | 3,626.67 |
| 2023-07-06 | 10,910 | 10,990 | 10,770 | 10,800 | 58,800 | 3,600 |
| 2023-07-05 | 10,920 | 11,110 | 10,770 | 11,080 | 97,700 | 3,693.33 |
| 2023-07-04 | 11,000 | 11,310 | 10,980 | 11,140 | 102,400 | 3,713.33 |
| 2023-07-03 | 12,020 | 12,120 | 11,430 | 11,430 | 97,800 | 3,810 |
| 2023-06-30 | 11,690 | 11,910 | 11,560 | 11,910 | 54,300 | 3,970 |
| 2023-06-29 | 11,580 | 11,740 | 11,460 | 11,660 | 66,500 | 3,886.67 |
| 2023-06-28 | 11,200 | 11,490 | 11,080 | 11,440 | 107,900 | 3,813.33 |
| 2023-06-27 | 11,530 | 11,530 | 10,900 | 11,070 | 132,200 | 3,690 |
| 2023-06-26 | 12,040 | 12,200 | 11,690 | 11,760 | 113,400 | 3,920 |
| 2023-06-23 | 12,570 | 12,670 | 12,090 | 12,310 | 140,800 | 4,103.33 |
| 2023-06-22 | 12,240 | 12,670 | 12,200 | 12,450 | 120,500 | 4,150 |
| 2023-06-21 | 12,000 | 12,360 | 11,860 | 12,240 | 124,600 | 4,080 |
| 2023-06-20 | 11,400 | 11,850 | 11,350 | 11,850 | 67,300 | 3,950 |
| 2023-06-19 | 11,390 | 11,490 | 11,210 | 11,370 | 56,400 | 3,790 |
| 2023-06-16 | 11,260 | 11,270 | 10,970 | 11,240 | 82,400 | 3,746.67 |
| 2023-06-15 | 10,720 | 11,300 | 10,700 | 11,220 | 134,900 | 3,740 |
| 2023-06-14 | 10,700 | 10,840 | 10,550 | 10,730 | 75,100 | 3,576.67 |
| 2023-06-13 | 10,500 | 10,790 | 10,450 | 10,590 | 110,600 | 3,530 |
| 2023-06-12 | 10,070 | 10,440 | 10,010 | 10,440 | 94,800 | 3,480 |
| 2023-06-09 | 9,890 | 10,070 | 9,840 | 10,070 | 42,100 | 3,356.67 |
| 2023-06-08 | 10,030 | 10,050 | 9,820 | 9,850 | 39,300 | 3,283.33 |
| 2023-06-07 | 10,040 | 10,230 | 9,940 | 9,950 | 82,900 | 3,316.67 |
| 2023-06-06 | 9,860 | 10,010 | 9,790 | 10,010 | 51,800 | 3,336.67 |
| 2023-06-05 | 9,900 | 9,950 | 9,840 | 9,880 | 39,500 | 3,293.33 |
| 2023-06-02 | 9,610 | 9,790 | 9,610 | 9,750 | 31,000 | 3,250 |
| 2023-06-01 | 9,670 | 9,710 | 9,440 | 9,620 | 58,800 | 3,206.67 |
| 2023-05-31 | 9,850 | 9,940 | 9,670 | 9,670 | 56,900 | 3,223.33 |
| 2023-05-30 | 9,880 | 10,050 | 9,880 | 9,920 | 65,500 | 3,306.67 |
| 2023-05-29 | 9,880 | 10,040 | 9,810 | 9,810 | 76,400 | 3,270 |
| 2023-05-26 | 9,770 | 9,830 | 9,670 | 9,740 | 61,100 | 3,246.67 |
| 2023-05-25 | 9,600 | 9,740 | 9,560 | 9,700 | 36,100 | 3,233.33 |
| 2023-05-24 | 9,570 | 9,830 | 9,470 | 9,550 | 59,600 | 3,183.33 |
| 2023-05-23 | 9,450 | 9,660 | 9,360 | 9,550 | 77,900 | 3,183.33 |
| 2023-05-22 | 9,470 | 9,490 | 9,340 | 9,430 | 29,500 | 3,143.33 |
| 2023-05-19 | 9,620 | 9,670 | 9,410 | 9,470 | 45,200 | 3,156.67 |
| 2023-05-18 | 9,200 | 9,550 | 9,200 | 9,520 | 95,500 | 3,173.33 |
| 2023-05-17 | 9,170 | 9,180 | 9,080 | 9,110 | 30,100 | 3,036.67 |
| 2023-05-16 | 9,140 | 9,190 | 9,070 | 9,170 | 37,000 | 3,056.67 |
| 2023-05-15 | 9,160 | 9,220 | 9,070 | 9,140 | 28,400 | 3,046.67 |
| 2023-05-12 | 9,260 | 9,370 | 9,000 | 9,080 | 84,800 | 3,026.67 |
| 2023-05-11 | 9,190 | 9,280 | 9,170 | 9,250 | 26,800 | 3,083.33 |
| 2023-05-10 | 9,170 | 9,290 | 9,170 | 9,240 | 20,400 | 3,080 |
| 2023-05-09 | 9,320 | 9,320 | 9,160 | 9,200 | 35,800 | 3,066.67 |
| 2023-05-08 | 9,280 | 9,330 | 9,250 | 9,320 | 23,700 | 3,106.67 |
| 2023-05-02 | 9,170 | 9,270 | 9,150 | 9,210 | 34,100 | 3,070 |
| 2023-05-01 | 9,080 | 9,160 | 9,060 | 9,150 | 42,800 | 3,050 |
| 2023-04-28 | 9,080 | 9,090 | 8,920 | 8,990 | 35,400 | 2,996.67 |
| 2023-04-27 | 8,960 | 8,990 | 8,860 | 8,940 | 48,500 | 2,980 |
| 2023-04-26 | 9,080 | 9,080 | 8,930 | 9,000 | 35,700 | 3,000 |
| 2023-04-25 | 9,270 | 9,350 | 9,150 | 9,160 | 29,500 | 3,053.33 |
| 2023-04-24 | 9,430 | 9,450 | 9,270 | 9,280 | 27,400 | 3,093.33 |
| 2023-04-21 | 9,330 | 9,440 | 9,280 | 9,360 | 43,900 | 3,120 |
| 2023-04-20 | 9,290 | 9,330 | 9,210 | 9,280 | 26,500 | 3,093.33 |
| 2023-04-19 | 9,280 | 9,460 | 9,270 | 9,290 | 59,300 | 3,096.67 |
| 2023-04-18 | 9,000 | 9,340 | 8,990 | 9,310 | 73,700 | 3,103.33 |
| 2023-04-17 | 9,020 | 9,030 | 8,910 | 9,000 | 32,200 | 3,000 |
| 2023-04-14 | 8,930 | 8,970 | 8,900 | 8,970 | 22,500 | 2,990 |
| 2023-04-13 | 8,950 | 8,960 | 8,810 | 8,880 | 35,200 | 2,960 |
| 2023-04-12 | 8,830 | 9,020 | 8,810 | 8,950 | 44,900 | 2,983.33 |
| 2023-04-11 | 8,880 | 8,880 | 8,790 | 8,830 | 27,000 | 2,943.33 |
| 2023-04-10 | 8,770 | 8,840 | 8,730 | 8,770 | 30,000 | 2,923.33 |
| 2023-04-07 | 8,750 | 8,840 | 8,740 | 8,740 | 22,900 | 2,913.33 |
| 2023-04-06 | 8,730 | 8,810 | 8,690 | 8,730 | 32,700 | 2,910 |
| 2023-04-05 | 8,950 | 8,950 | 8,780 | 8,810 | 71,600 | 2,936.67 |
| 2023-04-04 | 9,030 | 9,080 | 8,960 | 9,020 | 39,300 | 3,006.67 |
| 2023-04-03 | 9,180 | 9,180 | 9,020 | 9,100 | 57,000 | 3,033.33 |
| 2023-03-31 | 9,070 | 9,190 | 9,020 | 9,090 | 56,100 | 3,030 |
| 2023-03-30 | 9,120 | 9,190 | 8,930 | 8,950 | 47,200 | 2,983.33 |
| 2023-03-29 | 8,950 | 9,090 | 8,940 | 9,080 | 75,000 | 3,026.67 |
| 2023-03-28 | 9,140 | 9,160 | 8,900 | 8,950 | 83,700 | 2,983.33 |
| 2023-03-27 | 9,200 | 9,220 | 9,040 | 9,150 | 74,200 | 3,050 |
| 2023-03-24 | 9,490 | 9,490 | 9,190 | 9,200 | 69,700 | 3,066.67 |
| 2023-03-23 | 9,440 | 9,510 | 9,340 | 9,490 | 39,900 | 3,163.33 |
| 2023-03-22 | 9,600 | 9,680 | 9,510 | 9,570 | 46,300 | 3,190 |
| 2023-03-20 | 9,450 | 9,520 | 9,300 | 9,370 | 74,400 | 3,123.33 |
| 2023-03-17 | 9,490 | 9,620 | 9,260 | 9,260 | 191,400 | 3,086.67 |
| 2023-03-16 | 9,490 | 9,630 | 9,290 | 9,290 | 78,900 | 3,096.67 |
| 2023-03-15 | 9,900 | 9,960 | 9,750 | 9,760 | 45,000 | 3,253.33 |
| 2023-03-14 | 9,870 | 9,870 | 9,540 | 9,640 | 71,000 | 3,213.33 |
| 2023-03-13 | 10,130 | 10,200 | 9,880 | 9,960 | 63,800 | 3,320 |
| 2023-03-10 | 10,220 | 10,430 | 10,220 | 10,350 | 30,400 | 3,450 |
| 2023-03-09 | 10,290 | 10,470 | 10,290 | 10,370 | 37,000 | 3,456.67 |
| 2023-03-08 | 10,210 | 10,340 | 10,150 | 10,240 | 30,100 | 3,413.33 |
| 2023-03-07 | 10,240 | 10,350 | 10,160 | 10,240 | 38,500 | 3,413.33 |
| 2023-03-06 | 10,120 | 10,320 | 10,080 | 10,240 | 40,900 | 3,413.33 |
| 2023-03-03 | 10,250 | 10,260 | 9,990 | 10,020 | 46,700 | 3,340 |
| 2023-03-02 | 10,360 | 10,380 | 10,120 | 10,160 | 38,700 | 3,386.67 |
| 2023-03-01 | 10,240 | 10,360 | 10,070 | 10,350 | 37,500 | 3,450 |
| 2023-02-28 | 10,360 | 10,400 | 10,160 | 10,250 | 35,700 | 3,416.67 |
| 2023-02-27 | 10,180 | 10,390 | 10,180 | 10,310 | 47,100 | 3,436.67 |
| 2023-02-24 | 9,780 | 10,300 | 9,780 | 10,300 | 112,600 | 3,433.33 |
| 2023-02-22 | 9,780 | 9,940 | 9,730 | 9,750 | 44,300 | 3,250 |
| 2023-02-21 | 9,750 | 9,860 | 9,750 | 9,800 | 28,700 | 3,266.67 |
| 2023-02-20 | 9,670 | 9,820 | 9,660 | 9,780 | 24,500 | 3,260 |
| 2023-02-17 | 9,590 | 9,730 | 9,590 | 9,690 | 16,600 | 3,230 |
| 2023-02-16 | 9,630 | 9,740 | 9,590 | 9,670 | 28,500 | 3,223.33 |
| 2023-02-15 | 9,650 | 9,770 | 9,570 | 9,590 | 28,900 | 3,196.67 |
| 2023-02-14 | 9,880 | 9,970 | 9,580 | 9,590 | 51,600 | 3,196.67 |
| 2023-02-13 | 9,800 | 9,950 | 9,750 | 9,860 | 34,200 | 3,286.67 |
| 2023-02-10 | 9,520 | 9,890 | 9,480 | 9,860 | 134,900 | 3,286.67 |
| 2023-02-09 | 9,660 | 9,860 | 9,450 | 9,500 | 132,100 | 3,166.67 |
| 2023-02-08 | 10,040 | 10,120 | 9,970 | 10,020 | 44,700 | 3,340 |
| 2023-02-07 | 9,990 | 10,100 | 9,940 | 10,040 | 20,100 | 3,346.67 |
| 2023-02-06 | 10,100 | 10,130 | 9,980 | 9,990 | 27,200 | 3,330 |
| 2023-02-03 | 10,050 | 10,150 | 9,970 | 10,090 | 37,600 | 3,363.33 |
| 2023-02-02 | 9,910 | 10,070 | 9,910 | 9,990 | 39,700 | 3,330 |
| 2023-02-01 | 9,720 | 10,030 | 9,720 | 9,870 | 60,500 | 3,290 |
| 2023-01-31 | 9,800 | 9,880 | 9,670 | 9,700 | 30,400 | 3,233.33 |
| 2023-01-30 | 9,860 | 9,920 | 9,810 | 9,810 | 21,200 | 3,270 |
| 2023-01-27 | 10,100 | 10,120 | 9,840 | 9,900 | 34,600 | 3,300 |
| 2023-01-26 | 9,980 | 10,190 | 9,920 | 10,100 | 97,200 | 3,366.67 |
| 2023-01-25 | 9,710 | 9,950 | 9,650 | 9,860 | 42,900 | 3,286.67 |
| 2023-01-24 | 9,620 | 9,890 | 9,620 | 9,820 | 90,700 | 3,273.33 |
| 2023-01-23 | 9,560 | 9,620 | 9,490 | 9,500 | 33,400 | 3,166.67 |
| 2023-01-20 | 9,400 | 9,470 | 9,370 | 9,410 | 17,400 | 3,136.67 |
| 2023-01-19 | 9,300 | 9,470 | 9,240 | 9,420 | 27,900 | 3,140 |
| 2023-01-18 | 9,150 | 9,380 | 9,110 | 9,380 | 27,700 | 3,126.67 |
| 2023-01-17 | 9,130 | 9,190 | 9,100 | 9,110 | 14,600 | 3,036.67 |
| 2023-01-16 | 9,260 | 9,260 | 9,040 | 9,060 | 27,800 | 3,020 |
| 2023-01-13 | 9,220 | 9,420 | 9,220 | 9,290 | 28,700 | 3,096.67 |
| 2023-01-12 | 9,040 | 9,300 | 9,040 | 9,280 | 38,700 | 3,093.33 |
| 2023-01-11 | 9,020 | 9,090 | 8,980 | 9,020 | 37,000 | 3,006.67 |
| 2023-01-10 | 9,110 | 9,110 | 8,950 | 9,020 | 29,300 | 3,006.67 |
| 2023-01-06 | 8,760 | 8,960 | 8,670 | 8,960 | 42,800 | 2,986.67 |
| 2023-01-05 | 8,760 | 8,920 | 8,760 | 8,820 | 28,300 | 2,940 |
| 2023-01-04 | 8,880 | 8,880 | 8,710 | 8,750 | 24,000 | 2,916.67 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2010-03-29]1株→2株 [2007-04-24]1株→2株