8278 (株)フジ 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 | 1,919 | 1,924 | 1,910 | 1,919 | 208,200 | 1,919 |
| 2023-12-28 | 1,906 | 1,917 | 1,899 | 1,916 | 342,200 | 1,916 |
| 2023-12-27 | 1,909 | 1,913 | 1,898 | 1,912 | 156,500 | 1,912 |
| 2023-12-26 | 1,892 | 1,907 | 1,883 | 1,897 | 107,700 | 1,897 |
| 2023-12-25 | 1,895 | 1,900 | 1,886 | 1,889 | 66,800 | 1,889 |
| 2023-12-22 | 1,877 | 1,890 | 1,875 | 1,887 | 79,400 | 1,887 |
| 2023-12-21 | 1,880 | 1,883 | 1,873 | 1,877 | 66,500 | 1,877 |
| 2023-12-20 | 1,865 | 1,889 | 1,865 | 1,887 | 75,100 | 1,887 |
| 2023-12-19 | 1,860 | 1,878 | 1,848 | 1,878 | 80,500 | 1,878 |
| 2023-12-18 | 1,850 | 1,867 | 1,837 | 1,864 | 69,200 | 1,864 |
| 2023-12-15 | 1,879 | 1,880 | 1,862 | 1,862 | 120,500 | 1,862 |
| 2023-12-14 | 1,885 | 1,887 | 1,869 | 1,879 | 62,800 | 1,879 |
| 2023-12-13 | 1,877 | 1,885 | 1,871 | 1,878 | 56,300 | 1,878 |
| 2023-12-12 | 1,875 | 1,883 | 1,871 | 1,880 | 48,100 | 1,880 |
| 2023-12-11 | 1,872 | 1,875 | 1,854 | 1,875 | 87,400 | 1,875 |
| 2023-12-08 | 1,850 | 1,858 | 1,839 | 1,849 | 107,400 | 1,849 |
| 2023-12-07 | 1,870 | 1,871 | 1,857 | 1,860 | 69,800 | 1,860 |
| 2023-12-06 | 1,860 | 1,881 | 1,855 | 1,878 | 80,100 | 1,878 |
| 2023-12-05 | 1,858 | 1,866 | 1,851 | 1,852 | 75,400 | 1,852 |
| 2023-12-04 | 1,868 | 1,868 | 1,852 | 1,858 | 72,100 | 1,858 |
| 2023-12-01 | 1,885 | 1,890 | 1,868 | 1,872 | 72,600 | 1,872 |
| 2023-11-30 | 1,874 | 1,890 | 1,866 | 1,875 | 159,600 | 1,875 |
| 2023-11-29 | 1,871 | 1,872 | 1,862 | 1,870 | 54,900 | 1,870 |
| 2023-11-28 | 1,869 | 1,873 | 1,855 | 1,871 | 67,600 | 1,871 |
| 2023-11-27 | 1,872 | 1,883 | 1,861 | 1,871 | 89,100 | 1,871 |
| 2023-11-24 | 1,865 | 1,868 | 1,855 | 1,856 | 60,500 | 1,856 |
| 2023-11-22 | 1,847 | 1,865 | 1,840 | 1,865 | 64,200 | 1,865 |
| 2023-11-21 | 1,847 | 1,853 | 1,839 | 1,850 | 90,500 | 1,850 |
| 2023-11-20 | 1,868 | 1,869 | 1,850 | 1,850 | 62,500 | 1,850 |
| 2023-11-17 | 1,861 | 1,865 | 1,845 | 1,865 | 72,300 | 1,865 |
| 2023-11-16 | 1,872 | 1,878 | 1,850 | 1,851 | 64,100 | 1,851 |
| 2023-11-15 | 1,884 | 1,889 | 1,871 | 1,878 | 69,800 | 1,878 |
| 2023-11-14 | 1,905 | 1,905 | 1,884 | 1,884 | 50,100 | 1,884 |
| 2023-11-13 | 1,905 | 1,906 | 1,889 | 1,900 | 33,200 | 1,900 |
| 2023-11-10 | 1,887 | 1,906 | 1,881 | 1,906 | 50,600 | 1,906 |
| 2023-11-09 | 1,867 | 1,892 | 1,860 | 1,887 | 43,000 | 1,887 |
| 2023-11-08 | 1,881 | 1,892 | 1,860 | 1,872 | 114,000 | 1,872 |
| 2023-11-07 | 1,895 | 1,906 | 1,889 | 1,891 | 71,300 | 1,891 |
| 2023-11-06 | 1,909 | 1,915 | 1,897 | 1,904 | 101,900 | 1,904 |
| 2023-11-02 | 1,910 | 1,921 | 1,895 | 1,908 | 112,900 | 1,908 |
| 2023-11-01 | 1,908 | 1,914 | 1,887 | 1,904 | 116,500 | 1,904 |
| 2023-10-31 | 1,857 | 1,906 | 1,852 | 1,906 | 204,000 | 1,906 |
| 2023-10-30 | 1,850 | 1,853 | 1,830 | 1,844 | 85,100 | 1,844 |
| 2023-10-27 | 1,845 | 1,857 | 1,834 | 1,857 | 134,800 | 1,857 |
| 2023-10-26 | 1,823 | 1,837 | 1,820 | 1,833 | 72,500 | 1,833 |
| 2023-10-25 | 1,816 | 1,835 | 1,813 | 1,823 | 71,100 | 1,823 |
| 2023-10-24 | 1,820 | 1,823 | 1,799 | 1,819 | 61,600 | 1,819 |
| 2023-10-23 | 1,822 | 1,829 | 1,818 | 1,822 | 43,900 | 1,822 |
| 2023-10-20 | 1,820 | 1,831 | 1,820 | 1,823 | 42,100 | 1,823 |
| 2023-10-19 | 1,815 | 1,847 | 1,815 | 1,822 | 156,600 | 1,822 |
| 2023-10-18 | 1,820 | 1,821 | 1,801 | 1,821 | 59,400 | 1,821 |
| 2023-10-17 | 1,810 | 1,821 | 1,807 | 1,816 | 64,800 | 1,816 |
| 2023-10-16 | 1,813 | 1,813 | 1,788 | 1,800 | 93,600 | 1,800 |
| 2023-10-13 | 1,791 | 1,816 | 1,781 | 1,814 | 119,300 | 1,814 |
| 2023-10-12 | 1,810 | 1,814 | 1,794 | 1,801 | 135,100 | 1,801 |
| 2023-10-11 | 1,785 | 1,789 | 1,770 | 1,770 | 78,600 | 1,770 |
| 2023-10-10 | 1,789 | 1,795 | 1,785 | 1,789 | 55,700 | 1,789 |
| 2023-10-06 | 1,778 | 1,787 | 1,774 | 1,777 | 75,200 | 1,777 |
| 2023-10-05 | 1,752 | 1,780 | 1,752 | 1,778 | 60,300 | 1,778 |
| 2023-10-04 | 1,760 | 1,767 | 1,747 | 1,751 | 119,400 | 1,751 |
| 2023-10-03 | 1,773 | 1,786 | 1,765 | 1,769 | 70,600 | 1,769 |
| 2023-10-02 | 1,797 | 1,800 | 1,774 | 1,775 | 80,500 | 1,775 |
| 2023-09-29 | 1,800 | 1,804 | 1,783 | 1,786 | 74,300 | 1,786 |
| 2023-09-28 | 1,799 | 1,803 | 1,787 | 1,796 | 77,700 | 1,796 |
| 2023-09-27 | 1,807 | 1,809 | 1,793 | 1,808 | 110,000 | 1,808 |
| 2023-09-26 | 1,804 | 1,814 | 1,799 | 1,810 | 47,100 | 1,810 |
| 2023-09-25 | 1,795 | 1,808 | 1,788 | 1,807 | 54,100 | 1,807 |
| 2023-09-22 | 1,794 | 1,799 | 1,781 | 1,781 | 96,900 | 1,781 |
| 2023-09-21 | 1,803 | 1,812 | 1,793 | 1,796 | 72,200 | 1,796 |
| 2023-09-20 | 1,815 | 1,822 | 1,803 | 1,808 | 84,700 | 1,808 |
| 2023-09-19 | 1,811 | 1,825 | 1,803 | 1,825 | 74,300 | 1,825 |
| 2023-09-15 | 1,811 | 1,832 | 1,811 | 1,812 | 108,400 | 1,812 |
| 2023-09-14 | 1,819 | 1,819 | 1,810 | 1,811 | 42,800 | 1,811 |
| 2023-09-13 | 1,818 | 1,828 | 1,807 | 1,812 | 70,600 | 1,812 |
| 2023-09-12 | 1,813 | 1,828 | 1,812 | 1,826 | 60,000 | 1,826 |
| 2023-09-11 | 1,810 | 1,815 | 1,793 | 1,807 | 48,700 | 1,807 |
| 2023-09-08 | 1,807 | 1,815 | 1,790 | 1,797 | 112,900 | 1,797 |
| 2023-09-07 | 1,814 | 1,817 | 1,808 | 1,814 | 65,600 | 1,814 |
| 2023-09-06 | 1,831 | 1,835 | 1,813 | 1,814 | 77,400 | 1,814 |
| 2023-09-05 | 1,832 | 1,846 | 1,823 | 1,843 | 100,800 | 1,843 |
| 2023-09-04 | 1,816 | 1,837 | 1,807 | 1,837 | 95,200 | 1,837 |
| 2023-09-01 | 1,827 | 1,827 | 1,805 | 1,816 | 97,200 | 1,816 |
| 2023-08-31 | 1,821 | 1,836 | 1,821 | 1,827 | 90,600 | 1,827 |
| 2023-08-30 | 1,800 | 1,823 | 1,799 | 1,817 | 181,100 | 1,817 |
| 2023-08-29 | 1,811 | 1,833 | 1,809 | 1,829 | 325,600 | 1,829 |
| 2023-08-28 | 1,819 | 1,820 | 1,802 | 1,818 | 192,000 | 1,818 |
| 2023-08-25 | 1,828 | 1,836 | 1,807 | 1,812 | 142,500 | 1,812 |
| 2023-08-24 | 1,830 | 1,842 | 1,824 | 1,840 | 79,100 | 1,840 |
| 2023-08-23 | 1,840 | 1,841 | 1,831 | 1,837 | 50,400 | 1,837 |
| 2023-08-22 | 1,838 | 1,842 | 1,826 | 1,842 | 77,600 | 1,842 |
| 2023-08-21 | 1,837 | 1,854 | 1,831 | 1,842 | 119,000 | 1,842 |
| 2023-08-18 | 1,826 | 1,836 | 1,813 | 1,822 | 65,800 | 1,822 |
| 2023-08-17 | 1,837 | 1,848 | 1,819 | 1,830 | 101,900 | 1,830 |
| 2023-08-16 | 1,850 | 1,852 | 1,828 | 1,828 | 91,100 | 1,828 |
| 2023-08-15 | 1,861 | 1,863 | 1,846 | 1,862 | 85,300 | 1,862 |
| 2023-08-14 | 1,850 | 1,865 | 1,849 | 1,861 | 87,400 | 1,861 |
| 2023-08-10 | 1,841 | 1,850 | 1,837 | 1,841 | 73,600 | 1,841 |
| 2023-08-09 | 1,845 | 1,856 | 1,840 | 1,841 | 59,300 | 1,841 |
| 2023-08-08 | 1,841 | 1,848 | 1,838 | 1,848 | 64,300 | 1,848 |
| 2023-08-07 | 1,816 | 1,839 | 1,808 | 1,839 | 59,500 | 1,839 |
| 2023-08-04 | 1,808 | 1,820 | 1,806 | 1,816 | 47,800 | 1,816 |
| 2023-08-03 | 1,816 | 1,816 | 1,799 | 1,804 | 69,200 | 1,804 |
| 2023-08-02 | 1,835 | 1,835 | 1,815 | 1,821 | 47,400 | 1,821 |
| 2023-08-01 | 1,831 | 1,841 | 1,823 | 1,837 | 44,100 | 1,837 |
| 2023-07-31 | 1,830 | 1,838 | 1,818 | 1,833 | 71,700 | 1,833 |
| 2023-07-28 | 1,824 | 1,824 | 1,806 | 1,823 | 73,600 | 1,823 |
| 2023-07-27 | 1,819 | 1,825 | 1,813 | 1,825 | 62,000 | 1,825 |
| 2023-07-26 | 1,803 | 1,812 | 1,797 | 1,811 | 52,700 | 1,811 |
| 2023-07-25 | 1,811 | 1,819 | 1,802 | 1,804 | 33,100 | 1,804 |
| 2023-07-24 | 1,815 | 1,817 | 1,808 | 1,817 | 35,800 | 1,817 |
| 2023-07-21 | 1,788 | 1,804 | 1,785 | 1,801 | 70,700 | 1,801 |
| 2023-07-20 | 1,787 | 1,793 | 1,775 | 1,775 | 48,500 | 1,775 |
| 2023-07-19 | 1,797 | 1,797 | 1,775 | 1,786 | 59,400 | 1,786 |
| 2023-07-18 | 1,800 | 1,807 | 1,774 | 1,776 | 91,900 | 1,776 |
| 2023-07-14 | 1,782 | 1,804 | 1,782 | 1,800 | 101,400 | 1,800 |
| 2023-07-13 | 1,773 | 1,789 | 1,769 | 1,774 | 72,800 | 1,774 |
| 2023-07-12 | 1,774 | 1,783 | 1,761 | 1,761 | 75,500 | 1,761 |
| 2023-07-11 | 1,784 | 1,785 | 1,763 | 1,767 | 103,600 | 1,767 |
| 2023-07-10 | 1,788 | 1,788 | 1,755 | 1,765 | 327,700 | 1,765 |
| 2023-07-07 | 1,806 | 1,831 | 1,789 | 1,811 | 165,400 | 1,811 |
| 2023-07-06 | 1,812 | 1,821 | 1,802 | 1,811 | 79,600 | 1,811 |
| 2023-07-05 | 1,820 | 1,825 | 1,813 | 1,819 | 61,100 | 1,819 |
| 2023-07-04 | 1,829 | 1,833 | 1,825 | 1,829 | 47,300 | 1,829 |
| 2023-07-03 | 1,818 | 1,839 | 1,816 | 1,836 | 72,000 | 1,836 |
| 2023-06-30 | 1,828 | 1,835 | 1,809 | 1,818 | 84,400 | 1,818 |
| 2023-06-29 | 1,850 | 1,850 | 1,826 | 1,830 | 56,900 | 1,830 |
| 2023-06-28 | 1,829 | 1,850 | 1,827 | 1,850 | 76,500 | 1,850 |
| 2023-06-27 | 1,833 | 1,833 | 1,813 | 1,820 | 52,400 | 1,820 |
| 2023-06-26 | 1,834 | 1,837 | 1,816 | 1,825 | 43,500 | 1,825 |
| 2023-06-23 | 1,840 | 1,846 | 1,815 | 1,823 | 72,000 | 1,823 |
| 2023-06-22 | 1,836 | 1,848 | 1,835 | 1,839 | 67,700 | 1,839 |
| 2023-06-21 | 1,825 | 1,842 | 1,825 | 1,828 | 67,200 | 1,828 |
| 2023-06-20 | 1,814 | 1,823 | 1,808 | 1,823 | 44,300 | 1,823 |
| 2023-06-19 | 1,819 | 1,822 | 1,800 | 1,814 | 40,600 | 1,814 |
| 2023-06-16 | 1,815 | 1,817 | 1,804 | 1,815 | 103,100 | 1,815 |
| 2023-06-15 | 1,840 | 1,842 | 1,823 | 1,824 | 68,200 | 1,824 |
| 2023-06-14 | 1,829 | 1,840 | 1,824 | 1,840 | 93,700 | 1,840 |
| 2023-06-13 | 1,826 | 1,829 | 1,819 | 1,825 | 54,300 | 1,825 |
| 2023-06-12 | 1,824 | 1,831 | 1,812 | 1,824 | 56,700 | 1,824 |
| 2023-06-09 | 1,809 | 1,823 | 1,802 | 1,822 | 173,400 | 1,822 |
| 2023-06-08 | 1,805 | 1,810 | 1,790 | 1,799 | 74,300 | 1,799 |
| 2023-06-07 | 1,803 | 1,813 | 1,792 | 1,796 | 103,100 | 1,796 |
| 2023-06-06 | 1,790 | 1,803 | 1,786 | 1,794 | 81,700 | 1,794 |
| 2023-06-05 | 1,781 | 1,797 | 1,781 | 1,790 | 79,100 | 1,790 |
| 2023-06-02 | 1,740 | 1,768 | 1,740 | 1,764 | 69,400 | 1,764 |
| 2023-06-01 | 1,738 | 1,756 | 1,738 | 1,742 | 65,100 | 1,742 |
| 2023-05-31 | 1,760 | 1,767 | 1,743 | 1,751 | 211,100 | 1,751 |
| 2023-05-30 | 1,788 | 1,788 | 1,766 | 1,775 | 54,300 | 1,775 |
| 2023-05-29 | 1,803 | 1,803 | 1,790 | 1,793 | 61,300 | 1,793 |
| 2023-05-26 | 1,783 | 1,788 | 1,777 | 1,782 | 68,200 | 1,782 |
| 2023-05-25 | 1,787 | 1,798 | 1,783 | 1,786 | 59,000 | 1,786 |
| 2023-05-24 | 1,790 | 1,802 | 1,785 | 1,797 | 42,800 | 1,797 |
| 2023-05-23 | 1,811 | 1,811 | 1,784 | 1,794 | 95,100 | 1,794 |
| 2023-05-22 | 1,799 | 1,814 | 1,799 | 1,809 | 68,500 | 1,809 |
| 2023-05-19 | 1,810 | 1,816 | 1,793 | 1,799 | 80,700 | 1,799 |
| 2023-05-18 | 1,812 | 1,812 | 1,775 | 1,797 | 70,500 | 1,797 |
| 2023-05-17 | 1,806 | 1,822 | 1,797 | 1,809 | 128,200 | 1,809 |
| 2023-05-16 | 1,797 | 1,803 | 1,792 | 1,803 | 65,900 | 1,803 |
| 2023-05-15 | 1,783 | 1,798 | 1,780 | 1,792 | 73,900 | 1,792 |
| 2023-05-12 | 1,777 | 1,781 | 1,770 | 1,776 | 65,600 | 1,776 |
| 2023-05-11 | 1,765 | 1,776 | 1,760 | 1,768 | 49,100 | 1,768 |
| 2023-05-10 | 1,790 | 1,791 | 1,768 | 1,771 | 51,600 | 1,771 |
| 2023-05-09 | 1,773 | 1,790 | 1,770 | 1,786 | 65,200 | 1,786 |
| 2023-05-08 | 1,763 | 1,785 | 1,763 | 1,773 | 73,700 | 1,773 |
| 2023-05-02 | 1,770 | 1,783 | 1,753 | 1,753 | 79,700 | 1,753 |
| 2023-05-01 | 1,770 | 1,785 | 1,770 | 1,785 | 63,800 | 1,785 |
| 2023-04-28 | 1,775 | 1,787 | 1,762 | 1,773 | 69,900 | 1,773 |
| 2023-04-27 | 1,748 | 1,765 | 1,746 | 1,758 | 96,200 | 1,758 |
| 2023-04-26 | 1,756 | 1,767 | 1,746 | 1,748 | 68,800 | 1,748 |
| 2023-04-25 | 1,775 | 1,782 | 1,758 | 1,762 | 47,100 | 1,762 |
| 2023-04-24 | 1,770 | 1,783 | 1,761 | 1,764 | 52,800 | 1,764 |
| 2023-04-21 | 1,760 | 1,778 | 1,760 | 1,770 | 49,000 | 1,770 |
| 2023-04-20 | 1,764 | 1,779 | 1,761 | 1,761 | 46,800 | 1,761 |
| 2023-04-19 | 1,769 | 1,773 | 1,757 | 1,766 | 51,100 | 1,766 |
| 2023-04-18 | 1,782 | 1,792 | 1,770 | 1,782 | 65,900 | 1,782 |
| 2023-04-17 | 1,800 | 1,800 | 1,768 | 1,777 | 87,000 | 1,777 |
| 2023-04-14 | 1,798 | 1,807 | 1,788 | 1,804 | 140,500 | 1,804 |
| 2023-04-13 | 1,770 | 1,806 | 1,764 | 1,788 | 212,100 | 1,788 |
| 2023-04-12 | 1,748 | 1,773 | 1,747 | 1,768 | 158,000 | 1,768 |
| 2023-04-11 | 1,715 | 1,748 | 1,715 | 1,748 | 138,700 | 1,748 |
| 2023-04-10 | 1,704 | 1,714 | 1,689 | 1,708 | 100,400 | 1,708 |
| 2023-04-07 | 1,688 | 1,697 | 1,687 | 1,691 | 56,300 | 1,691 |
| 2023-04-06 | 1,699 | 1,708 | 1,687 | 1,690 | 90,100 | 1,690 |
| 2023-04-05 | 1,730 | 1,734 | 1,698 | 1,698 | 106,000 | 1,698 |
| 2023-04-04 | 1,740 | 1,745 | 1,731 | 1,742 | 72,700 | 1,742 |
| 2023-04-03 | 1,742 | 1,743 | 1,732 | 1,738 | 68,800 | 1,738 |
| 2023-03-31 | 1,743 | 1,748 | 1,725 | 1,728 | 82,000 | 1,728 |
| 2023-03-30 | 1,740 | 1,740 | 1,720 | 1,728 | 71,800 | 1,728 |
| 2023-03-29 | 1,729 | 1,745 | 1,728 | 1,745 | 126,300 | 1,745 |
| 2023-03-28 | 1,725 | 1,729 | 1,717 | 1,723 | 49,800 | 1,723 |
| 2023-03-27 | 1,722 | 1,724 | 1,712 | 1,723 | 76,500 | 1,723 |
| 2023-03-24 | 1,695 | 1,705 | 1,679 | 1,703 | 91,300 | 1,703 |
| 2023-03-23 | 1,679 | 1,699 | 1,673 | 1,699 | 67,000 | 1,699 |
| 2023-03-22 | 1,670 | 1,688 | 1,666 | 1,684 | 107,000 | 1,684 |
| 2023-03-20 | 1,661 | 1,662 | 1,640 | 1,641 | 94,000 | 1,641 |
| 2023-03-17 | 1,657 | 1,666 | 1,652 | 1,663 | 115,900 | 1,663 |
| 2023-03-16 | 1,651 | 1,665 | 1,627 | 1,665 | 230,300 | 1,665 |
| 2023-03-15 | 1,674 | 1,695 | 1,674 | 1,684 | 120,700 | 1,684 |
| 2023-03-14 | 1,688 | 1,688 | 1,653 | 1,672 | 192,000 | 1,672 |
| 2023-03-13 | 1,721 | 1,722 | 1,690 | 1,701 | 203,400 | 1,701 |
| 2023-03-10 | 1,740 | 1,746 | 1,726 | 1,729 | 144,400 | 1,729 |
| 2023-03-09 | 1,747 | 1,756 | 1,741 | 1,752 | 109,400 | 1,752 |
| 2023-03-08 | 1,741 | 1,748 | 1,731 | 1,736 | 108,500 | 1,736 |
| 2023-03-07 | 1,735 | 1,749 | 1,733 | 1,749 | 97,000 | 1,749 |
| 2023-03-06 | 1,735 | 1,746 | 1,731 | 1,737 | 107,400 | 1,737 |
| 2023-03-03 | 1,711 | 1,738 | 1,711 | 1,726 | 157,100 | 1,726 |
| 2023-03-02 | 1,727 | 1,728 | 1,703 | 1,711 | 231,900 | 1,711 |
| 2023-03-01 | 1,763 | 1,769 | 1,726 | 1,726 | 289,700 | 1,726 |
| 2023-02-28 | 1,764 | 1,783 | 1,756 | 1,776 | 213,500 | 1,776 |
| 2023-02-27 | 1,780 | 1,784 | 1,750 | 1,766 | 619,600 | 1,766 |
| 2023-02-24 | 1,802 | 1,805 | 1,787 | 1,800 | 1,180,700 | 1,800 |
| 2023-02-22 | 1,814 | 1,823 | 1,795 | 1,803 | 370,100 | 1,803 |
| 2023-02-21 | 1,827 | 1,835 | 1,823 | 1,825 | 126,000 | 1,825 |
| 2023-02-20 | 1,826 | 1,830 | 1,818 | 1,827 | 229,700 | 1,827 |
| 2023-02-17 | 1,825 | 1,831 | 1,823 | 1,828 | 88,700 | 1,828 |
| 2023-02-16 | 1,839 | 1,842 | 1,825 | 1,830 | 94,500 | 1,830 |
| 2023-02-15 | 1,843 | 1,848 | 1,826 | 1,829 | 138,600 | 1,829 |
| 2023-02-14 | 1,826 | 1,839 | 1,819 | 1,830 | 139,700 | 1,830 |
| 2023-02-13 | 1,820 | 1,822 | 1,811 | 1,812 | 109,600 | 1,812 |
| 2023-02-10 | 1,807 | 1,820 | 1,803 | 1,816 | 108,600 | 1,816 |
| 2023-02-09 | 1,813 | 1,815 | 1,802 | 1,805 | 113,000 | 1,805 |
| 2023-02-08 | 1,820 | 1,823 | 1,806 | 1,807 | 105,000 | 1,807 |
| 2023-02-07 | 1,824 | 1,828 | 1,809 | 1,809 | 95,500 | 1,809 |
| 2023-02-06 | 1,827 | 1,835 | 1,817 | 1,824 | 107,100 | 1,824 |
| 2023-02-03 | 1,838 | 1,838 | 1,805 | 1,814 | 203,500 | 1,814 |
| 2023-02-02 | 1,849 | 1,858 | 1,836 | 1,838 | 87,000 | 1,838 |
| 2023-02-01 | 1,856 | 1,862 | 1,834 | 1,849 | 145,600 | 1,849 |
| 2023-01-31 | 1,838 | 1,858 | 1,830 | 1,852 | 147,700 | 1,852 |
| 2023-01-30 | 1,822 | 1,834 | 1,819 | 1,824 | 142,900 | 1,824 |
| 2023-01-27 | 1,855 | 1,855 | 1,817 | 1,830 | 190,800 | 1,830 |
| 2023-01-26 | 1,841 | 1,850 | 1,834 | 1,843 | 102,500 | 1,843 |
| 2023-01-25 | 1,830 | 1,845 | 1,828 | 1,841 | 75,300 | 1,841 |
| 2023-01-24 | 1,860 | 1,860 | 1,822 | 1,842 | 127,400 | 1,842 |
| 2023-01-23 | 1,818 | 1,864 | 1,818 | 1,845 | 236,800 | 1,845 |
| 2023-01-20 | 1,781 | 1,808 | 1,780 | 1,801 | 393,600 | 1,801 |
| 2023-01-19 | 1,768 | 1,791 | 1,768 | 1,785 | 86,600 | 1,785 |
| 2023-01-18 | 1,772 | 1,792 | 1,762 | 1,781 | 113,600 | 1,781 |
| 2023-01-17 | 1,761 | 1,776 | 1,742 | 1,772 | 148,600 | 1,772 |
| 2023-01-16 | 1,740 | 1,769 | 1,723 | 1,765 | 217,400 | 1,765 |
| 2023-01-13 | 1,790 | 1,822 | 1,741 | 1,743 | 564,400 | 1,743 |
| 2023-01-12 | 1,819 | 1,826 | 1,788 | 1,793 | 266,800 | 1,793 |
| 2023-01-11 | 1,832 | 1,841 | 1,813 | 1,818 | 69,300 | 1,818 |
| 2023-01-10 | 1,839 | 1,860 | 1,820 | 1,824 | 99,800 | 1,824 |
| 2023-01-06 | 1,814 | 1,839 | 1,810 | 1,830 | 432,500 | 1,830 |
| 2023-01-05 | 1,822 | 1,822 | 1,800 | 1,808 | 91,600 | 1,808 |
| 2023-01-04 | 1,820 | 1,828 | 1,795 | 1,824 | 167,100 | 1,824 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
