8713 フィデアホールディングス(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 | 1,505 | 1,521 | 1,503 | 1,510 | 51,400 | 1,510 |
| 2023-12-28 | 1,505 | 1,508 | 1,499 | 1,500 | 44,300 | 1,500 |
| 2023-12-27 | 1,496 | 1,507 | 1,494 | 1,507 | 60,800 | 1,507 |
| 2023-12-26 | 1,487 | 1,492 | 1,482 | 1,491 | 43,700 | 1,491 |
| 2023-12-25 | 1,500 | 1,500 | 1,482 | 1,488 | 54,900 | 1,488 |
| 2023-12-22 | 1,457 | 1,487 | 1,457 | 1,487 | 54,700 | 1,487 |
| 2023-12-21 | 1,462 | 1,463 | 1,451 | 1,451 | 56,200 | 1,451 |
| 2023-12-20 | 1,469 | 1,473 | 1,460 | 1,462 | 68,700 | 1,462 |
| 2023-12-19 | 1,476 | 1,483 | 1,465 | 1,469 | 53,200 | 1,469 |
| 2023-12-18 | 1,476 | 1,479 | 1,458 | 1,473 | 52,200 | 1,473 |
| 2023-12-15 | 1,479 | 1,494 | 1,470 | 1,479 | 49,900 | 1,479 |
| 2023-12-14 | 1,527 | 1,527 | 1,482 | 1,482 | 68,800 | 1,482 |
| 2023-12-13 | 1,507 | 1,526 | 1,507 | 1,518 | 30,300 | 1,518 |
| 2023-12-12 | 1,519 | 1,521 | 1,506 | 1,507 | 47,200 | 1,507 |
| 2023-12-11 | 1,530 | 1,539 | 1,515 | 1,522 | 77,100 | 1,522 |
| 2023-12-08 | 1,525 | 1,553 | 1,520 | 1,528 | 95,800 | 1,528 |
| 2023-12-07 | 1,515 | 1,531 | 1,507 | 1,530 | 55,300 | 1,530 |
| 2023-12-06 | 1,500 | 1,522 | 1,495 | 1,522 | 92,200 | 1,522 |
| 2023-12-05 | 1,497 | 1,505 | 1,488 | 1,489 | 65,200 | 1,489 |
| 2023-12-04 | 1,474 | 1,498 | 1,472 | 1,490 | 67,500 | 1,490 |
| 2023-12-01 | 1,472 | 1,476 | 1,460 | 1,466 | 66,000 | 1,466 |
| 2023-11-30 | 1,465 | 1,473 | 1,460 | 1,468 | 74,800 | 1,468 |
| 2023-11-29 | 1,491 | 1,498 | 1,466 | 1,469 | 112,100 | 1,469 |
| 2023-11-28 | 1,507 | 1,515 | 1,492 | 1,494 | 42,900 | 1,494 |
| 2023-11-27 | 1,513 | 1,513 | 1,493 | 1,507 | 39,600 | 1,507 |
| 2023-11-24 | 1,510 | 1,510 | 1,495 | 1,503 | 26,800 | 1,503 |
| 2023-11-22 | 1,480 | 1,504 | 1,480 | 1,503 | 38,500 | 1,503 |
| 2023-11-21 | 1,487 | 1,498 | 1,479 | 1,487 | 43,000 | 1,487 |
| 2023-11-20 | 1,490 | 1,517 | 1,488 | 1,490 | 63,100 | 1,490 |
| 2023-11-17 | 1,470 | 1,485 | 1,454 | 1,485 | 72,600 | 1,485 |
| 2023-11-16 | 1,491 | 1,511 | 1,470 | 1,470 | 68,200 | 1,470 |
| 2023-11-15 | 1,520 | 1,520 | 1,486 | 1,494 | 146,000 | 1,494 |
| 2023-11-14 | 1,529 | 1,529 | 1,502 | 1,516 | 48,200 | 1,516 |
| 2023-11-13 | 1,530 | 1,538 | 1,503 | 1,510 | 44,400 | 1,510 |
| 2023-11-10 | 1,545 | 1,546 | 1,524 | 1,539 | 58,800 | 1,539 |
| 2023-11-09 | 1,538 | 1,555 | 1,515 | 1,546 | 82,500 | 1,546 |
| 2023-11-08 | 1,630 | 1,630 | 1,526 | 1,541 | 122,700 | 1,541 |
| 2023-11-07 | 1,630 | 1,649 | 1,616 | 1,631 | 33,900 | 1,631 |
| 2023-11-06 | 1,669 | 1,669 | 1,630 | 1,630 | 57,800 | 1,630 |
| 2023-11-02 | 1,664 | 1,673 | 1,621 | 1,639 | 56,800 | 1,639 |
| 2023-11-01 | 1,646 | 1,657 | 1,626 | 1,650 | 84,700 | 1,650 |
| 2023-10-31 | 1,610 | 1,631 | 1,572 | 1,621 | 111,300 | 1,621 |
| 2023-10-30 | 1,582 | 1,614 | 1,575 | 1,581 | 58,600 | 1,581 |
| 2023-10-27 | 1,576 | 1,594 | 1,570 | 1,594 | 72,000 | 1,594 |
| 2023-10-26 | 1,574 | 1,576 | 1,548 | 1,559 | 28,200 | 1,559 |
| 2023-10-25 | 1,561 | 1,586 | 1,553 | 1,574 | 37,600 | 1,574 |
| 2023-10-24 | 1,565 | 1,565 | 1,526 | 1,561 | 46,100 | 1,561 |
| 2023-10-23 | 1,564 | 1,598 | 1,564 | 1,573 | 37,500 | 1,573 |
| 2023-10-20 | 1,592 | 1,615 | 1,576 | 1,584 | 42,600 | 1,584 |
| 2023-10-19 | 1,592 | 1,603 | 1,585 | 1,592 | 37,200 | 1,592 |
| 2023-10-18 | 1,574 | 1,617 | 1,574 | 1,595 | 74,000 | 1,595 |
| 2023-10-17 | 1,578 | 1,588 | 1,561 | 1,569 | 32,100 | 1,569 |
| 2023-10-16 | 1,567 | 1,583 | 1,557 | 1,568 | 34,600 | 1,568 |
| 2023-10-13 | 1,620 | 1,632 | 1,578 | 1,583 | 54,000 | 1,583 |
| 2023-10-12 | 1,618 | 1,631 | 1,613 | 1,626 | 36,700 | 1,626 |
| 2023-10-11 | 1,632 | 1,632 | 1,611 | 1,619 | 47,000 | 1,619 |
| 2023-10-10 | 1,597 | 1,635 | 1,590 | 1,635 | 93,900 | 1,635 |
| 2023-10-06 | 1,575 | 1,597 | 1,559 | 1,581 | 43,900 | 1,581 |
| 2023-10-05 | 1,524 | 1,577 | 1,524 | 1,572 | 60,400 | 1,572 |
| 2023-10-04 | 1,535 | 1,552 | 1,509 | 1,513 | 100,400 | 1,513 |
| 2023-10-03 | 1,601 | 1,602 | 1,554 | 1,556 | 66,800 | 1,556 |
| 2023-10-02 | 1,615 | 1,644 | 1,607 | 1,608 | 89,400 | 1,608 |
| 2023-09-29 | 1,674 | 1,674 | 1,597 | 1,603 | 107,300 | 1,603 |
| 2023-09-28 | 1,665 | 1,688 | 1,661 | 1,670 | 70,200 | 1,670 |
| 2023-09-27 | 1,703 | 1,704 | 1,673 | 1,702 | 89,400 | 1,702 |
| 2023-09-26 | 1,704 | 1,713 | 1,687 | 1,700 | 68,400 | 1,700 |
| 2023-09-25 | 1,710 | 1,710 | 1,682 | 1,696 | 82,900 | 1,696 |
| 2023-09-22 | 1,685 | 1,729 | 1,675 | 1,720 | 106,100 | 1,720 |
| 2023-09-21 | 1,678 | 1,715 | 1,678 | 1,695 | 58,100 | 1,695 |
| 2023-09-20 | 1,709 | 1,719 | 1,682 | 1,687 | 102,800 | 1,687 |
| 2023-09-19 | 1,677 | 1,708 | 1,675 | 1,708 | 82,500 | 1,708 |
| 2023-09-15 | 1,695 | 1,719 | 1,671 | 1,679 | 128,600 | 1,679 |
| 2023-09-14 | 1,687 | 1,698 | 1,677 | 1,686 | 83,900 | 1,686 |
| 2023-09-13 | 1,672 | 1,685 | 1,660 | 1,679 | 101,300 | 1,679 |
| 2023-09-12 | 1,660 | 1,666 | 1,629 | 1,664 | 94,200 | 1,664 |
| 2023-09-11 | 1,588 | 1,642 | 1,588 | 1,642 | 119,900 | 1,642 |
| 2023-09-08 | 1,576 | 1,590 | 1,573 | 1,579 | 93,400 | 1,579 |
| 2023-09-07 | 1,592 | 1,599 | 1,588 | 1,595 | 61,400 | 1,595 |
| 2023-09-06 | 1,576 | 1,598 | 1,576 | 1,598 | 63,100 | 1,598 |
| 2023-09-05 | 1,580 | 1,585 | 1,555 | 1,571 | 83,300 | 1,571 |
| 2023-09-04 | 1,546 | 1,577 | 1,543 | 1,573 | 111,900 | 1,573 |
| 2023-09-01 | 1,527 | 1,546 | 1,526 | 1,542 | 67,600 | 1,542 |
| 2023-08-31 | 1,511 | 1,525 | 1,505 | 1,521 | 56,000 | 1,521 |
| 2023-08-30 | 1,493 | 1,515 | 1,491 | 1,515 | 81,800 | 1,515 |
| 2023-08-29 | 1,497 | 1,500 | 1,480 | 1,490 | 44,800 | 1,490 |
| 2023-08-28 | 1,490 | 1,499 | 1,489 | 1,492 | 36,400 | 1,492 |
| 2023-08-25 | 1,487 | 1,490 | 1,476 | 1,483 | 49,500 | 1,483 |
| 2023-08-24 | 1,481 | 1,489 | 1,480 | 1,487 | 37,200 | 1,487 |
| 2023-08-23 | 1,466 | 1,477 | 1,465 | 1,477 | 16,100 | 1,477 |
| 2023-08-22 | 1,450 | 1,477 | 1,448 | 1,477 | 49,800 | 1,477 |
| 2023-08-21 | 1,454 | 1,456 | 1,448 | 1,450 | 19,700 | 1,450 |
| 2023-08-18 | 1,465 | 1,469 | 1,448 | 1,454 | 32,100 | 1,454 |
| 2023-08-17 | 1,441 | 1,462 | 1,432 | 1,462 | 50,400 | 1,462 |
| 2023-08-16 | 1,455 | 1,455 | 1,439 | 1,443 | 46,600 | 1,443 |
| 2023-08-15 | 1,455 | 1,470 | 1,451 | 1,468 | 28,800 | 1,468 |
| 2023-08-14 | 1,471 | 1,471 | 1,457 | 1,462 | 30,200 | 1,462 |
| 2023-08-10 | 1,445 | 1,458 | 1,438 | 1,458 | 52,300 | 1,458 |
| 2023-08-09 | 1,465 | 1,465 | 1,433 | 1,442 | 62,800 | 1,442 |
| 2023-08-08 | 1,469 | 1,474 | 1,462 | 1,470 | 34,400 | 1,470 |
| 2023-08-07 | 1,465 | 1,485 | 1,464 | 1,470 | 39,800 | 1,470 |
| 2023-08-04 | 1,459 | 1,478 | 1,450 | 1,465 | 46,500 | 1,465 |
| 2023-08-03 | 1,455 | 1,462 | 1,447 | 1,449 | 74,600 | 1,449 |
| 2023-08-02 | 1,460 | 1,476 | 1,452 | 1,465 | 65,900 | 1,465 |
| 2023-08-01 | 1,494 | 1,497 | 1,475 | 1,475 | 67,300 | 1,475 |
| 2023-07-31 | 1,496 | 1,501 | 1,476 | 1,488 | 118,700 | 1,488 |
| 2023-07-28 | 1,447 | 1,480 | 1,442 | 1,478 | 103,400 | 1,478 |
| 2023-07-27 | 1,429 | 1,447 | 1,428 | 1,446 | 57,900 | 1,446 |
| 2023-07-26 | 1,437 | 1,438 | 1,427 | 1,431 | 27,600 | 1,431 |
| 2023-07-25 | 1,436 | 1,442 | 1,430 | 1,437 | 33,600 | 1,437 |
| 2023-07-24 | 1,433 | 1,445 | 1,426 | 1,436 | 34,600 | 1,436 |
| 2023-07-21 | 1,446 | 1,446 | 1,429 | 1,435 | 35,200 | 1,435 |
| 2023-07-20 | 1,442 | 1,447 | 1,432 | 1,440 | 37,200 | 1,440 |
| 2023-07-19 | 1,435 | 1,444 | 1,430 | 1,442 | 64,100 | 1,442 |
| 2023-07-18 | 1,410 | 1,436 | 1,408 | 1,430 | 55,300 | 1,430 |
| 2023-07-14 | 1,405 | 1,413 | 1,403 | 1,406 | 33,000 | 1,406 |
| 2023-07-13 | 1,410 | 1,413 | 1,396 | 1,404 | 39,700 | 1,404 |
| 2023-07-12 | 1,420 | 1,420 | 1,408 | 1,412 | 34,400 | 1,412 |
| 2023-07-11 | 1,423 | 1,423 | 1,408 | 1,408 | 28,500 | 1,408 |
| 2023-07-10 | 1,422 | 1,436 | 1,412 | 1,413 | 60,100 | 1,413 |
| 2023-07-07 | 1,403 | 1,426 | 1,393 | 1,416 | 69,800 | 1,416 |
| 2023-07-06 | 1,413 | 1,423 | 1,400 | 1,403 | 67,600 | 1,403 |
| 2023-07-05 | 1,416 | 1,422 | 1,406 | 1,413 | 92,000 | 1,413 |
| 2023-07-04 | 1,388 | 1,424 | 1,388 | 1,424 | 84,900 | 1,424 |
| 2023-07-03 | 1,373 | 1,386 | 1,372 | 1,383 | 47,300 | 1,383 |
| 2023-06-30 | 1,366 | 1,375 | 1,358 | 1,369 | 75,100 | 1,369 |
| 2023-06-29 | 1,370 | 1,376 | 1,363 | 1,368 | 44,000 | 1,368 |
| 2023-06-28 | 1,354 | 1,368 | 1,354 | 1,368 | 68,800 | 1,368 |
| 2023-06-27 | 1,344 | 1,352 | 1,344 | 1,348 | 35,600 | 1,348 |
| 2023-06-26 | 1,341 | 1,353 | 1,335 | 1,344 | 38,700 | 1,344 |
| 2023-06-23 | 1,346 | 1,350 | 1,334 | 1,341 | 64,400 | 1,341 |
| 2023-06-22 | 1,345 | 1,351 | 1,339 | 1,343 | 68,100 | 1,343 |
| 2023-06-21 | 1,328 | 1,343 | 1,326 | 1,340 | 39,200 | 1,340 |
| 2023-06-20 | 1,328 | 1,333 | 1,326 | 1,329 | 26,200 | 1,329 |
| 2023-06-19 | 1,330 | 1,339 | 1,324 | 1,335 | 67,400 | 1,335 |
| 2023-06-16 | 1,311 | 1,325 | 1,310 | 1,324 | 94,000 | 1,324 |
| 2023-06-15 | 1,308 | 1,315 | 1,304 | 1,308 | 65,100 | 1,308 |
| 2023-06-14 | 1,315 | 1,316 | 1,308 | 1,311 | 55,600 | 1,311 |
| 2023-06-13 | 1,315 | 1,316 | 1,307 | 1,307 | 67,500 | 1,307 |
| 2023-06-12 | 1,316 | 1,321 | 1,312 | 1,315 | 42,700 | 1,315 |
| 2023-06-09 | 1,304 | 1,314 | 1,304 | 1,310 | 76,600 | 1,310 |
| 2023-06-08 | 1,312 | 1,324 | 1,303 | 1,307 | 68,300 | 1,307 |
| 2023-06-07 | 1,320 | 1,327 | 1,304 | 1,307 | 78,900 | 1,307 |
| 2023-06-06 | 1,321 | 1,321 | 1,306 | 1,315 | 53,300 | 1,315 |
| 2023-06-05 | 1,333 | 1,336 | 1,318 | 1,321 | 69,600 | 1,321 |
| 2023-06-02 | 1,308 | 1,320 | 1,304 | 1,320 | 69,800 | 1,320 |
| 2023-06-01 | 1,300 | 1,303 | 1,294 | 1,300 | 71,300 | 1,300 |
| 2023-05-31 | 1,305 | 1,312 | 1,297 | 1,297 | 102,800 | 1,297 |
| 2023-05-30 | 1,304 | 1,321 | 1,304 | 1,314 | 45,700 | 1,314 |
| 2023-05-29 | 1,320 | 1,320 | 1,310 | 1,313 | 27,900 | 1,313 |
| 2023-05-26 | 1,316 | 1,317 | 1,304 | 1,307 | 59,900 | 1,307 |
| 2023-05-25 | 1,315 | 1,323 | 1,310 | 1,318 | 40,400 | 1,318 |
| 2023-05-24 | 1,311 | 1,322 | 1,311 | 1,315 | 28,900 | 1,315 |
| 2023-05-23 | 1,313 | 1,317 | 1,304 | 1,307 | 49,300 | 1,307 |
| 2023-05-22 | 1,318 | 1,326 | 1,305 | 1,306 | 59,900 | 1,306 |
| 2023-05-19 | 1,330 | 1,335 | 1,317 | 1,319 | 42,100 | 1,319 |
| 2023-05-18 | 1,332 | 1,341 | 1,326 | 1,331 | 63,600 | 1,331 |
| 2023-05-17 | 1,308 | 1,328 | 1,301 | 1,321 | 80,000 | 1,321 |
| 2023-05-16 | 1,310 | 1,315 | 1,297 | 1,305 | 76,200 | 1,305 |
| 2023-05-15 | 1,315 | 1,324 | 1,305 | 1,311 | 67,700 | 1,311 |
| 2023-05-12 | 1,333 | 1,334 | 1,301 | 1,315 | 100,300 | 1,315 |
| 2023-05-11 | 1,322 | 1,331 | 1,319 | 1,330 | 45,300 | 1,330 |
| 2023-05-10 | 1,339 | 1,341 | 1,327 | 1,328 | 49,100 | 1,328 |
| 2023-05-09 | 1,340 | 1,342 | 1,320 | 1,335 | 76,200 | 1,335 |
| 2023-05-08 | 1,337 | 1,347 | 1,336 | 1,339 | 45,300 | 1,339 |
| 2023-05-02 | 1,351 | 1,351 | 1,336 | 1,345 | 26,500 | 1,345 |
| 2023-05-01 | 1,366 | 1,366 | 1,341 | 1,347 | 43,200 | 1,347 |
| 2023-04-28 | 1,355 | 1,365 | 1,337 | 1,351 | 63,200 | 1,351 |
| 2023-04-27 | 1,333 | 1,349 | 1,332 | 1,346 | 37,300 | 1,346 |
| 2023-04-26 | 1,350 | 1,357 | 1,334 | 1,340 | 43,300 | 1,340 |
| 2023-04-25 | 1,352 | 1,373 | 1,352 | 1,361 | 33,100 | 1,361 |
| 2023-04-24 | 1,370 | 1,372 | 1,352 | 1,352 | 38,800 | 1,352 |
| 2023-04-21 | 1,380 | 1,388 | 1,370 | 1,371 | 43,000 | 1,371 |
| 2023-04-20 | 1,369 | 1,391 | 1,368 | 1,382 | 41,900 | 1,382 |
| 2023-04-19 | 1,362 | 1,371 | 1,352 | 1,371 | 42,000 | 1,371 |
| 2023-04-18 | 1,356 | 1,372 | 1,356 | 1,364 | 48,600 | 1,364 |
| 2023-04-17 | 1,336 | 1,346 | 1,335 | 1,345 | 34,200 | 1,345 |
| 2023-04-14 | 1,338 | 1,341 | 1,330 | 1,336 | 34,500 | 1,336 |
| 2023-04-13 | 1,339 | 1,339 | 1,327 | 1,333 | 49,100 | 1,333 |
| 2023-04-12 | 1,340 | 1,348 | 1,338 | 1,341 | 28,600 | 1,341 |
| 2023-04-11 | 1,340 | 1,341 | 1,327 | 1,336 | 40,700 | 1,336 |
| 2023-04-10 | 1,338 | 1,343 | 1,331 | 1,333 | 22,000 | 1,333 |
| 2023-04-07 | 1,327 | 1,338 | 1,325 | 1,329 | 43,400 | 1,329 |
| 2023-04-06 | 1,325 | 1,335 | 1,318 | 1,323 | 43,500 | 1,323 |
| 2023-04-05 | 1,350 | 1,357 | 1,332 | 1,336 | 51,900 | 1,336 |
| 2023-04-04 | 1,366 | 1,369 | 1,355 | 1,367 | 40,600 | 1,367 |
| 2023-04-03 | 1,344 | 1,375 | 1,340 | 1,365 | 53,300 | 1,365 |
| 2023-03-31 | 1,335 | 1,341 | 1,326 | 1,333 | 50,700 | 1,333 |
| 2023-03-30 | 1,335 | 1,340 | 1,317 | 1,330 | 88,000 | 1,330 |
| 2023-03-29 | 1,357 | 1,367 | 1,350 | 1,359 | 102,800 | 1,359 |
| 2023-03-28 | 1,365 | 1,365 | 1,343 | 1,353 | 75,000 | 1,353 |
| 2023-03-27 | 1,354 | 1,356 | 1,337 | 1,342 | 46,800 | 1,342 |
| 2023-03-24 | 1,344 | 1,350 | 1,333 | 1,343 | 53,600 | 1,343 |
| 2023-03-23 | 1,337 | 1,356 | 1,326 | 1,356 | 45,200 | 1,356 |
| 2023-03-22 | 1,365 | 1,375 | 1,351 | 1,351 | 80,700 | 1,351 |
| 2023-03-20 | 1,346 | 1,359 | 1,325 | 1,334 | 119,100 | 1,334 |
| 2023-03-17 | 1,384 | 1,391 | 1,356 | 1,364 | 91,400 | 1,364 |
| 2023-03-16 | 1,371 | 1,377 | 1,356 | 1,368 | 146,300 | 1,368 |
| 2023-03-15 | 1,420 | 1,433 | 1,403 | 1,418 | 95,900 | 1,418 |
| 2023-03-14 | 1,415 | 1,419 | 1,373 | 1,376 | 228,700 | 1,376 |
| 2023-03-13 | 1,470 | 1,471 | 1,426 | 1,454 | 202,000 | 1,454 |
| 2023-03-10 | 1,541 | 1,548 | 1,495 | 1,495 | 160,100 | 1,495 |
| 2023-03-09 | 1,553 | 1,573 | 1,544 | 1,562 | 80,600 | 1,562 |
| 2023-03-08 | 1,525 | 1,546 | 1,520 | 1,543 | 50,000 | 1,543 |
| 2023-03-07 | 1,520 | 1,529 | 1,513 | 1,527 | 63,800 | 1,527 |
| 2023-03-06 | 1,528 | 1,531 | 1,512 | 1,518 | 65,100 | 1,518 |
| 2023-03-03 | 1,527 | 1,540 | 1,527 | 1,531 | 58,900 | 1,531 |
| 2023-03-02 | 1,562 | 1,562 | 1,524 | 1,534 | 75,100 | 1,534 |
| 2023-03-01 | 1,522 | 1,573 | 1,522 | 1,558 | 82,700 | 1,558 |
| 2023-02-28 | 1,535 | 1,536 | 1,511 | 1,522 | 51,400 | 1,522 |
| 2023-02-27 | 1,516 | 1,533 | 1,505 | 1,529 | 47,700 | 1,529 |
| 2023-02-24 | 1,488 | 1,517 | 1,483 | 1,496 | 97,500 | 1,496 |
| 2023-02-22 | 1,475 | 1,484 | 1,469 | 1,482 | 41,500 | 1,482 |
| 2023-02-21 | 1,480 | 1,489 | 1,479 | 1,486 | 32,700 | 1,486 |
| 2023-02-20 | 1,465 | 1,486 | 1,465 | 1,477 | 27,600 | 1,477 |
| 2023-02-17 | 1,467 | 1,473 | 1,456 | 1,459 | 50,100 | 1,459 |
| 2023-02-16 | 1,479 | 1,489 | 1,468 | 1,471 | 34,600 | 1,471 |
| 2023-02-15 | 1,482 | 1,492 | 1,473 | 1,479 | 43,200 | 1,479 |
| 2023-02-14 | 1,481 | 1,490 | 1,467 | 1,480 | 32,500 | 1,480 |
| 2023-02-13 | 1,485 | 1,512 | 1,473 | 1,477 | 45,900 | 1,477 |
| 2023-02-10 | 1,468 | 1,506 | 1,468 | 1,493 | 54,900 | 1,493 |
| 2023-02-09 | 1,481 | 1,486 | 1,470 | 1,474 | 54,300 | 1,474 |
| 2023-02-08 | 1,474 | 1,487 | 1,467 | 1,481 | 25,600 | 1,481 |
| 2023-02-07 | 1,449 | 1,473 | 1,449 | 1,469 | 33,900 | 1,469 |
| 2023-02-06 | 1,464 | 1,469 | 1,435 | 1,450 | 52,700 | 1,450 |
| 2023-02-03 | 1,460 | 1,468 | 1,448 | 1,464 | 54,200 | 1,464 |
| 2023-02-02 | 1,470 | 1,475 | 1,458 | 1,462 | 47,200 | 1,462 |
| 2023-02-01 | 1,489 | 1,510 | 1,470 | 1,471 | 61,500 | 1,471 |
| 2023-01-31 | 1,498 | 1,500 | 1,476 | 1,481 | 36,000 | 1,481 |
| 2023-01-30 | 1,473 | 1,505 | 1,472 | 1,495 | 74,000 | 1,495 |
| 2023-01-27 | 1,458 | 1,482 | 1,447 | 1,477 | 39,500 | 1,477 |
| 2023-01-26 | 1,455 | 1,455 | 1,446 | 1,447 | 20,700 | 1,447 |
| 2023-01-25 | 1,469 | 1,473 | 1,445 | 1,455 | 42,500 | 1,455 |
| 2023-01-24 | 1,454 | 1,475 | 1,450 | 1,471 | 44,900 | 1,471 |
| 2023-01-23 | 1,454 | 1,477 | 1,449 | 1,452 | 46,100 | 1,452 |
| 2023-01-20 | 1,430 | 1,455 | 1,427 | 1,454 | 36,200 | 1,454 |
| 2023-01-19 | 1,450 | 1,465 | 1,430 | 1,435 | 59,900 | 1,435 |
| 2023-01-18 | 1,450 | 1,453 | 1,400 | 1,452 | 100,300 | 1,452 |
| 2023-01-17 | 1,469 | 1,475 | 1,437 | 1,450 | 57,400 | 1,450 |
| 2023-01-16 | 1,507 | 1,510 | 1,465 | 1,466 | 108,900 | 1,466 |
| 2023-01-13 | 1,445 | 1,519 | 1,445 | 1,508 | 186,800 | 1,508 |
| 2023-01-12 | 1,406 | 1,456 | 1,400 | 1,442 | 81,300 | 1,442 |
| 2023-01-11 | 1,406 | 1,415 | 1,392 | 1,401 | 70,400 | 1,401 |
| 2023-01-10 | 1,433 | 1,440 | 1,405 | 1,405 | 60,900 | 1,405 |
| 2023-01-06 | 1,434 | 1,457 | 1,426 | 1,434 | 46,100 | 1,434 |
| 2023-01-05 | 1,469 | 1,478 | 1,436 | 1,437 | 75,900 | 1,437 |
| 2023-01-04 | 1,450 | 1,479 | 1,444 | 1,479 | 86,400 | 1,479 |
分割・併合履歴 ： [2021-09-29]10株→1株
