8935 (株)FJネクストホールディングス 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 | 1,110 | 1,120 | 1,109 | 1,117 | 42,800 | 1,117 |
| 2023-12-28 | 1,093 | 1,107 | 1,092 | 1,107 | 26,700 | 1,107 |
| 2023-12-27 | 1,083 | 1,096 | 1,083 | 1,094 | 32,600 | 1,094 |
| 2023-12-26 | 1,081 | 1,087 | 1,080 | 1,083 | 26,600 | 1,083 |
| 2023-12-25 | 1,092 | 1,092 | 1,084 | 1,085 | 25,000 | 1,085 |
| 2023-12-22 | 1,081 | 1,090 | 1,081 | 1,088 | 11,000 | 1,088 |
| 2023-12-21 | 1,081 | 1,085 | 1,078 | 1,080 | 31,500 | 1,080 |
| 2023-12-20 | 1,093 | 1,094 | 1,083 | 1,085 | 22,400 | 1,085 |
| 2023-12-19 | 1,087 | 1,088 | 1,081 | 1,084 | 22,100 | 1,084 |
| 2023-12-18 | 1,088 | 1,088 | 1,075 | 1,079 | 30,200 | 1,079 |
| 2023-12-15 | 1,091 | 1,098 | 1,085 | 1,093 | 50,700 | 1,093 |
| 2023-12-14 | 1,107 | 1,107 | 1,093 | 1,095 | 27,900 | 1,095 |
| 2023-12-13 | 1,100 | 1,111 | 1,099 | 1,105 | 20,300 | 1,105 |
| 2023-12-12 | 1,103 | 1,112 | 1,100 | 1,100 | 32,200 | 1,100 |
| 2023-12-11 | 1,108 | 1,112 | 1,100 | 1,103 | 39,500 | 1,103 |
| 2023-12-08 | 1,132 | 1,132 | 1,105 | 1,108 | 59,200 | 1,108 |
| 2023-12-07 | 1,121 | 1,132 | 1,121 | 1,127 | 24,300 | 1,127 |
| 2023-12-06 | 1,116 | 1,136 | 1,116 | 1,130 | 30,000 | 1,130 |
| 2023-12-05 | 1,128 | 1,134 | 1,113 | 1,113 | 36,900 | 1,113 |
| 2023-12-04 | 1,128 | 1,136 | 1,119 | 1,128 | 36,300 | 1,128 |
| 2023-12-01 | 1,143 | 1,145 | 1,131 | 1,131 | 32,000 | 1,131 |
| 2023-11-30 | 1,156 | 1,157 | 1,143 | 1,146 | 42,400 | 1,146 |
| 2023-11-29 | 1,141 | 1,155 | 1,139 | 1,152 | 32,800 | 1,152 |
| 2023-11-28 | 1,139 | 1,150 | 1,133 | 1,144 | 24,400 | 1,144 |
| 2023-11-27 | 1,139 | 1,141 | 1,129 | 1,129 | 32,200 | 1,129 |
| 2023-11-24 | 1,148 | 1,152 | 1,134 | 1,144 | 26,300 | 1,144 |
| 2023-11-22 | 1,136 | 1,152 | 1,136 | 1,141 | 22,900 | 1,141 |
| 2023-11-21 | 1,151 | 1,158 | 1,134 | 1,136 | 35,800 | 1,136 |
| 2023-11-20 | 1,172 | 1,177 | 1,156 | 1,159 | 30,800 | 1,159 |
| 2023-11-17 | 1,170 | 1,177 | 1,170 | 1,172 | 21,900 | 1,172 |
| 2023-11-16 | 1,172 | 1,179 | 1,165 | 1,169 | 35,800 | 1,169 |
| 2023-11-15 | 1,179 | 1,179 | 1,151 | 1,161 | 43,400 | 1,161 |
| 2023-11-14 | 1,181 | 1,188 | 1,179 | 1,179 | 35,000 | 1,179 |
| 2023-11-13 | 1,179 | 1,184 | 1,173 | 1,184 | 46,300 | 1,184 |
| 2023-11-10 | 1,164 | 1,186 | 1,148 | 1,186 | 71,000 | 1,186 |
| 2023-11-09 | 1,142 | 1,164 | 1,137 | 1,163 | 64,800 | 1,163 |
| 2023-11-08 | 1,134 | 1,159 | 1,121 | 1,152 | 129,700 | 1,152 |
| 2023-11-07 | 1,092 | 1,133 | 1,087 | 1,132 | 209,500 | 1,132 |
| 2023-11-06 | 1,076 | 1,076 | 1,059 | 1,062 | 87,700 | 1,062 |
| 2023-11-02 | 1,069 | 1,070 | 1,051 | 1,054 | 46,500 | 1,054 |
| 2023-11-01 | 1,065 | 1,071 | 1,060 | 1,066 | 55,900 | 1,066 |
| 2023-10-31 | 1,038 | 1,054 | 1,036 | 1,054 | 37,800 | 1,054 |
| 2023-10-30 | 1,041 | 1,044 | 1,031 | 1,036 | 34,800 | 1,036 |
| 2023-10-27 | 1,037 | 1,044 | 1,033 | 1,042 | 32,100 | 1,042 |
| 2023-10-26 | 1,036 | 1,040 | 1,027 | 1,029 | 33,400 | 1,029 |
| 2023-10-25 | 1,032 | 1,042 | 1,032 | 1,036 | 28,900 | 1,036 |
| 2023-10-24 | 1,033 | 1,037 | 1,019 | 1,032 | 37,100 | 1,032 |
| 2023-10-23 | 1,027 | 1,045 | 1,027 | 1,034 | 31,600 | 1,034 |
| 2023-10-20 | 1,035 | 1,044 | 1,032 | 1,041 | 25,700 | 1,041 |
| 2023-10-19 | 1,026 | 1,040 | 1,024 | 1,031 | 25,100 | 1,031 |
| 2023-10-18 | 1,027 | 1,033 | 1,021 | 1,028 | 48,100 | 1,028 |
| 2023-10-17 | 1,026 | 1,035 | 1,023 | 1,027 | 51,800 | 1,027 |
| 2023-10-16 | 1,043 | 1,044 | 1,023 | 1,025 | 62,600 | 1,025 |
| 2023-10-13 | 1,060 | 1,062 | 1,044 | 1,047 | 32,300 | 1,047 |
| 2023-10-12 | 1,063 | 1,063 | 1,056 | 1,060 | 32,000 | 1,060 |
| 2023-10-11 | 1,053 | 1,065 | 1,049 | 1,061 | 44,100 | 1,061 |
| 2023-10-10 | 1,060 | 1,061 | 1,052 | 1,056 | 25,900 | 1,056 |
| 2023-10-06 | 1,038 | 1,047 | 1,031 | 1,043 | 21,200 | 1,043 |
| 2023-10-05 | 1,014 | 1,031 | 1,014 | 1,030 | 59,100 | 1,030 |
| 2023-10-04 | 1,020 | 1,030 | 1,006 | 1,007 | 126,700 | 1,007 |
| 2023-10-03 | 1,041 | 1,043 | 1,024 | 1,025 | 48,400 | 1,025 |
| 2023-10-02 | 1,048 | 1,062 | 1,041 | 1,041 | 39,400 | 1,041 |
| 2023-09-29 | 1,070 | 1,070 | 1,046 | 1,049 | 47,500 | 1,049 |
| 2023-09-28 | 1,070 | 1,074 | 1,061 | 1,070 | 70,100 | 1,070 |
| 2023-09-27 | 1,085 | 1,095 | 1,072 | 1,094 | 85,600 | 1,094 |
| 2023-09-26 | 1,092 | 1,096 | 1,082 | 1,086 | 97,100 | 1,086 |
| 2023-09-25 | 1,083 | 1,093 | 1,081 | 1,092 | 87,900 | 1,092 |
| 2023-09-22 | 1,077 | 1,086 | 1,070 | 1,080 | 54,400 | 1,080 |
| 2023-09-21 | 1,082 | 1,090 | 1,078 | 1,079 | 30,400 | 1,079 |
| 2023-09-20 | 1,108 | 1,108 | 1,085 | 1,086 | 62,500 | 1,086 |
| 2023-09-19 | 1,097 | 1,101 | 1,090 | 1,101 | 43,900 | 1,101 |
| 2023-09-15 | 1,093 | 1,104 | 1,093 | 1,102 | 75,300 | 1,102 |
| 2023-09-14 | 1,077 | 1,090 | 1,076 | 1,088 | 36,300 | 1,088 |
| 2023-09-13 | 1,080 | 1,082 | 1,072 | 1,077 | 36,600 | 1,077 |
| 2023-09-12 | 1,072 | 1,083 | 1,072 | 1,080 | 23,200 | 1,080 |
| 2023-09-11 | 1,077 | 1,078 | 1,061 | 1,072 | 66,800 | 1,072 |
| 2023-09-08 | 1,085 | 1,088 | 1,075 | 1,075 | 49,600 | 1,075 |
| 2023-09-07 | 1,078 | 1,091 | 1,075 | 1,085 | 55,200 | 1,085 |
| 2023-09-06 | 1,070 | 1,078 | 1,070 | 1,078 | 36,600 | 1,078 |
| 2023-09-05 | 1,079 | 1,079 | 1,069 | 1,078 | 35,700 | 1,078 |
| 2023-09-04 | 1,069 | 1,079 | 1,067 | 1,079 | 58,500 | 1,079 |
| 2023-09-01 | 1,052 | 1,068 | 1,048 | 1,066 | 64,900 | 1,066 |
| 2023-08-31 | 1,051 | 1,055 | 1,050 | 1,050 | 26,200 | 1,050 |
| 2023-08-30 | 1,057 | 1,057 | 1,047 | 1,049 | 40,200 | 1,049 |
| 2023-08-29 | 1,050 | 1,056 | 1,050 | 1,055 | 36,500 | 1,055 |
| 2023-08-28 | 1,046 | 1,049 | 1,045 | 1,048 | 22,200 | 1,048 |
| 2023-08-25 | 1,040 | 1,046 | 1,039 | 1,041 | 19,800 | 1,041 |
| 2023-08-24 | 1,040 | 1,046 | 1,039 | 1,044 | 23,600 | 1,044 |
| 2023-08-23 | 1,022 | 1,040 | 1,022 | 1,040 | 36,100 | 1,040 |
| 2023-08-22 | 1,025 | 1,028 | 1,019 | 1,025 | 69,700 | 1,025 |
| 2023-08-21 | 1,036 | 1,041 | 1,025 | 1,025 | 36,500 | 1,025 |
| 2023-08-18 | 1,039 | 1,042 | 1,031 | 1,035 | 34,200 | 1,035 |
| 2023-08-17 | 1,042 | 1,045 | 1,035 | 1,039 | 56,200 | 1,039 |
| 2023-08-16 | 1,048 | 1,049 | 1,042 | 1,044 | 32,700 | 1,044 |
| 2023-08-15 | 1,052 | 1,059 | 1,046 | 1,048 | 35,500 | 1,048 |
| 2023-08-14 | 1,064 | 1,064 | 1,051 | 1,052 | 65,500 | 1,052 |
| 2023-08-10 | 1,044 | 1,060 | 1,038 | 1,060 | 89,800 | 1,060 |
| 2023-08-09 | 1,042 | 1,043 | 1,035 | 1,042 | 44,300 | 1,042 |
| 2023-08-08 | 1,040 | 1,044 | 1,040 | 1,040 | 25,400 | 1,040 |
| 2023-08-07 | 1,024 | 1,037 | 1,023 | 1,037 | 31,400 | 1,037 |
| 2023-08-04 | 1,031 | 1,038 | 1,025 | 1,028 | 46,100 | 1,028 |
| 2023-08-03 | 1,041 | 1,043 | 1,034 | 1,037 | 78,500 | 1,037 |
| 2023-08-02 | 1,042 | 1,047 | 1,040 | 1,045 | 61,900 | 1,045 |
| 2023-08-01 | 1,041 | 1,043 | 1,038 | 1,041 | 18,200 | 1,041 |
| 2023-07-31 | 1,045 | 1,047 | 1,038 | 1,041 | 52,300 | 1,041 |
| 2023-07-28 | 1,030 | 1,037 | 1,027 | 1,035 | 57,900 | 1,035 |
| 2023-07-27 | 1,032 | 1,036 | 1,030 | 1,036 | 28,700 | 1,036 |
| 2023-07-26 | 1,038 | 1,038 | 1,028 | 1,032 | 17,900 | 1,032 |
| 2023-07-25 | 1,029 | 1,042 | 1,029 | 1,036 | 58,500 | 1,036 |
| 2023-07-24 | 1,033 | 1,038 | 1,028 | 1,032 | 57,600 | 1,032 |
| 2023-07-21 | 1,028 | 1,029 | 1,023 | 1,027 | 54,900 | 1,027 |
| 2023-07-20 | 1,030 | 1,031 | 1,023 | 1,026 | 38,600 | 1,026 |
| 2023-07-19 | 1,030 | 1,033 | 1,020 | 1,025 | 93,700 | 1,025 |
| 2023-07-18 | 1,020 | 1,027 | 1,020 | 1,025 | 23,900 | 1,025 |
| 2023-07-14 | 1,025 | 1,027 | 1,016 | 1,019 | 36,600 | 1,019 |
| 2023-07-13 | 1,026 | 1,026 | 1,013 | 1,022 | 43,000 | 1,022 |
| 2023-07-12 | 1,025 | 1,028 | 1,019 | 1,020 | 49,400 | 1,020 |
| 2023-07-11 | 1,026 | 1,029 | 1,021 | 1,025 | 53,800 | 1,025 |
| 2023-07-10 | 1,014 | 1,027 | 1,013 | 1,022 | 90,400 | 1,022 |
| 2023-07-07 | 1,008 | 1,012 | 1,002 | 1,008 | 64,800 | 1,008 |
| 2023-07-06 | 1,008 | 1,016 | 1,006 | 1,008 | 44,100 | 1,008 |
| 2023-07-05 | 1,005 | 1,008 | 1,004 | 1,007 | 35,200 | 1,007 |
| 2023-07-04 | 1,012 | 1,015 | 1,010 | 1,010 | 29,700 | 1,010 |
| 2023-07-03 | 1,011 | 1,018 | 1,009 | 1,014 | 44,700 | 1,014 |
| 2023-06-30 | 1,012 | 1,014 | 1,001 | 1,007 | 46,200 | 1,007 |
| 2023-06-29 | 1,022 | 1,025 | 1,010 | 1,012 | 38,000 | 1,012 |
| 2023-06-28 | 1,008 | 1,019 | 1,007 | 1,018 | 55,600 | 1,018 |
| 2023-06-27 | 1,002 | 1,008 | 998 | 1,006 | 64,000 | 1,006 |
| 2023-06-26 | 1,008 | 1,013 | 1,001 | 1,007 | 26,300 | 1,007 |
| 2023-06-23 | 1,019 | 1,026 | 1,007 | 1,008 | 55,300 | 1,008 |
| 2023-06-22 | 1,023 | 1,031 | 1,018 | 1,019 | 37,400 | 1,019 |
| 2023-06-21 | 1,016 | 1,026 | 1,014 | 1,022 | 37,700 | 1,022 |
| 2023-06-20 | 1,024 | 1,024 | 1,012 | 1,019 | 29,500 | 1,019 |
| 2023-06-19 | 1,023 | 1,024 | 1,017 | 1,022 | 29,300 | 1,022 |
| 2023-06-16 | 1,015 | 1,017 | 1,010 | 1,016 | 51,300 | 1,016 |
| 2023-06-15 | 1,021 | 1,023 | 1,015 | 1,015 | 40,300 | 1,015 |
| 2023-06-14 | 1,019 | 1,023 | 1,015 | 1,021 | 40,200 | 1,021 |
| 2023-06-13 | 1,012 | 1,016 | 1,010 | 1,012 | 37,900 | 1,012 |
| 2023-06-12 | 1,014 | 1,014 | 1,007 | 1,009 | 21,500 | 1,009 |
| 2023-06-09 | 1,005 | 1,011 | 1,000 | 1,009 | 59,400 | 1,009 |
| 2023-06-08 | 1,010 | 1,010 | 995 | 998 | 51,100 | 998 |
| 2023-06-07 | 1,018 | 1,021 | 999 | 1,001 | 89,100 | 1,001 |
| 2023-06-06 | 1,013 | 1,016 | 1,004 | 1,013 | 56,400 | 1,013 |
| 2023-06-05 | 1,016 | 1,020 | 1,005 | 1,011 | 51,500 | 1,011 |
| 2023-06-02 | 996 | 1,011 | 996 | 1,006 | 44,400 | 1,006 |
| 2023-06-01 | 997 | 1,007 | 995 | 997 | 44,000 | 997 |
| 2023-05-31 | 1,003 | 1,004 | 996 | 999 | 75,900 | 999 |
| 2023-05-30 | 1,010 | 1,011 | 1,002 | 1,009 | 38,500 | 1,009 |
| 2023-05-29 | 1,007 | 1,013 | 1,007 | 1,010 | 20,400 | 1,010 |
| 2023-05-26 | 1,008 | 1,013 | 1,005 | 1,006 | 48,400 | 1,006 |
| 2023-05-25 | 1,011 | 1,013 | 1,005 | 1,007 | 37,000 | 1,007 |
| 2023-05-24 | 1,016 | 1,025 | 1,013 | 1,013 | 15,100 | 1,013 |
| 2023-05-23 | 1,032 | 1,041 | 1,014 | 1,021 | 59,100 | 1,021 |
| 2023-05-22 | 1,030 | 1,042 | 1,030 | 1,038 | 25,100 | 1,038 |
| 2023-05-19 | 1,036 | 1,036 | 1,027 | 1,029 | 26,900 | 1,029 |
| 2023-05-18 | 1,030 | 1,035 | 1,025 | 1,035 | 45,000 | 1,035 |
| 2023-05-17 | 1,020 | 1,024 | 1,015 | 1,024 | 58,700 | 1,024 |
| 2023-05-16 | 1,020 | 1,026 | 1,014 | 1,026 | 50,500 | 1,026 |
| 2023-05-15 | 1,028 | 1,028 | 1,013 | 1,020 | 44,800 | 1,020 |
| 2023-05-12 | 1,035 | 1,040 | 1,023 | 1,035 | 40,000 | 1,035 |
| 2023-05-11 | 1,036 | 1,038 | 1,029 | 1,036 | 19,600 | 1,036 |
| 2023-05-10 | 1,045 | 1,048 | 1,036 | 1,036 | 49,800 | 1,036 |
| 2023-05-09 | 1,038 | 1,044 | 1,035 | 1,041 | 59,900 | 1,041 |
| 2023-05-08 | 1,027 | 1,036 | 1,026 | 1,036 | 15,900 | 1,036 |
| 2023-05-02 | 1,039 | 1,039 | 1,023 | 1,028 | 28,500 | 1,028 |
| 2023-05-01 | 1,035 | 1,039 | 1,031 | 1,039 | 47,900 | 1,039 |
| 2023-04-28 | 1,027 | 1,034 | 1,024 | 1,033 | 70,200 | 1,033 |
| 2023-04-27 | 1,019 | 1,027 | 1,016 | 1,024 | 39,100 | 1,024 |
| 2023-04-26 | 1,011 | 1,025 | 1,010 | 1,019 | 27,700 | 1,019 |
| 2023-04-25 | 1,020 | 1,029 | 1,015 | 1,024 | 56,300 | 1,024 |
| 2023-04-24 | 1,011 | 1,019 | 1,008 | 1,018 | 41,500 | 1,018 |
| 2023-04-21 | 1,011 | 1,017 | 1,008 | 1,012 | 21,800 | 1,012 |
| 2023-04-20 | 1,008 | 1,013 | 1,001 | 1,011 | 35,200 | 1,011 |
| 2023-04-19 | 1,011 | 1,013 | 1,003 | 1,009 | 35,900 | 1,009 |
| 2023-04-18 | 1,007 | 1,016 | 1,004 | 1,014 | 46,500 | 1,014 |
| 2023-04-17 | 998 | 1,004 | 993 | 1,003 | 53,400 | 1,003 |
| 2023-04-14 | 989 | 996 | 989 | 993 | 56,000 | 993 |
| 2023-04-13 | 983 | 989 | 981 | 987 | 31,200 | 987 |
| 2023-04-12 | 983 | 987 | 978 | 985 | 51,200 | 985 |
| 2023-04-11 | 986 | 986 | 976 | 982 | 45,600 | 982 |
| 2023-04-10 | 980 | 986 | 975 | 981 | 49,300 | 981 |
| 2023-04-07 | 978 | 985 | 978 | 980 | 34,700 | 980 |
| 2023-04-06 | 981 | 985 | 972 | 978 | 58,900 | 978 |
| 2023-04-05 | 1,006 | 1,007 | 986 | 987 | 87,900 | 987 |
| 2023-04-04 | 1,009 | 1,018 | 1,008 | 1,017 | 75,200 | 1,017 |
| 2023-04-03 | 992 | 1,006 | 988 | 1,006 | 99,200 | 1,006 |
| 2023-03-31 | 981 | 993 | 979 | 988 | 97,900 | 988 |
| 2023-03-30 | 960 | 980 | 959 | 977 | 221,000 | 977 |
| 2023-03-29 | 975 | 986 | 975 | 986 | 221,800 | 986 |
| 2023-03-28 | 981 | 985 | 972 | 975 | 182,900 | 975 |
| 2023-03-27 | 990 | 990 | 980 | 983 | 151,200 | 983 |
| 2023-03-24 | 979 | 986 | 977 | 985 | 129,000 | 985 |
| 2023-03-23 | 975 | 985 | 969 | 983 | 133,700 | 983 |
| 2023-03-22 | 977 | 982 | 973 | 981 | 172,200 | 981 |
| 2023-03-20 | 997 | 997 | 975 | 978 | 135,300 | 978 |
| 2023-03-17 | 1,002 | 1,011 | 997 | 1,000 | 74,300 | 1,000 |
| 2023-03-16 | 995 | 1,000 | 990 | 998 | 79,800 | 998 |
| 2023-03-15 | 1,004 | 1,014 | 1,001 | 1,005 | 53,500 | 1,005 |
| 2023-03-14 | 1,006 | 1,008 | 990 | 996 | 108,600 | 996 |
| 2023-03-13 | 1,015 | 1,019 | 1,006 | 1,016 | 76,700 | 1,016 |
| 2023-03-10 | 1,030 | 1,033 | 1,021 | 1,021 | 84,700 | 1,021 |
| 2023-03-09 | 1,037 | 1,040 | 1,033 | 1,036 | 85,200 | 1,036 |
| 2023-03-08 | 1,017 | 1,034 | 1,015 | 1,033 | 71,600 | 1,033 |
| 2023-03-07 | 1,020 | 1,026 | 1,015 | 1,020 | 50,100 | 1,020 |
| 2023-03-06 | 1,023 | 1,027 | 1,019 | 1,019 | 59,200 | 1,019 |
| 2023-03-03 | 1,021 | 1,027 | 1,010 | 1,023 | 112,300 | 1,023 |
| 2023-03-02 | 1,018 | 1,022 | 1,011 | 1,017 | 53,200 | 1,017 |
| 2023-03-01 | 1,010 | 1,019 | 1,006 | 1,015 | 78,700 | 1,015 |
| 2023-02-28 | 1,015 | 1,015 | 1,005 | 1,010 | 53,200 | 1,010 |
| 2023-02-27 | 1,005 | 1,017 | 1,005 | 1,015 | 41,100 | 1,015 |
| 2023-02-24 | 993 | 1,002 | 993 | 1,002 | 36,100 | 1,002 |
| 2023-02-22 | 995 | 995 | 988 | 990 | 35,500 | 990 |
| 2023-02-21 | 987 | 998 | 985 | 995 | 35,500 | 995 |
| 2023-02-20 | 980 | 992 | 977 | 985 | 62,100 | 985 |
| 2023-02-17 | 978 | 982 | 974 | 974 | 43,500 | 974 |
| 2023-02-16 | 985 | 989 | 979 | 980 | 51,300 | 980 |
| 2023-02-15 | 979 | 985 | 971 | 985 | 40,500 | 985 |
| 2023-02-14 | 980 | 984 | 968 | 977 | 54,500 | 977 |
| 2023-02-13 | 976 | 977 | 963 | 966 | 79,400 | 966 |
| 2023-02-10 | 986 | 988 | 972 | 988 | 66,600 | 988 |
| 2023-02-09 | 984 | 989 | 983 | 984 | 20,900 | 984 |
| 2023-02-08 | 997 | 997 | 986 | 987 | 16,100 | 987 |
| 2023-02-07 | 998 | 998 | 988 | 988 | 19,900 | 988 |
| 2023-02-06 | 991 | 1,000 | 991 | 998 | 19,800 | 998 |
| 2023-02-03 | 993 | 995 | 990 | 991 | 22,300 | 991 |
| 2023-02-02 | 1,000 | 1,000 | 991 | 994 | 38,300 | 994 |
| 2023-02-01 | 1,008 | 1,009 | 999 | 1,002 | 31,800 | 1,002 |
| 2023-01-31 | 1,002 | 1,010 | 1,000 | 1,001 | 25,200 | 1,001 |
| 2023-01-30 | 1,012 | 1,015 | 1,005 | 1,006 | 27,700 | 1,006 |
| 2023-01-27 | 1,013 | 1,016 | 1,011 | 1,012 | 35,100 | 1,012 |
| 2023-01-26 | 1,006 | 1,013 | 1,001 | 1,011 | 33,600 | 1,011 |
| 2023-01-25 | 1,002 | 1,009 | 999 | 1,006 | 61,500 | 1,006 |
| 2023-01-24 | 998 | 1,002 | 994 | 1,001 | 43,300 | 1,001 |
| 2023-01-23 | 987 | 993 | 986 | 993 | 30,800 | 993 |
| 2023-01-20 | 984 | 990 | 984 | 985 | 36,900 | 985 |
| 2023-01-19 | 980 | 987 | 978 | 984 | 34,200 | 984 |
| 2023-01-18 | 976 | 984 | 973 | 980 | 44,300 | 980 |
| 2023-01-17 | 965 | 983 | 965 | 978 | 70,400 | 978 |
| 2023-01-16 | 966 | 970 | 957 | 965 | 75,900 | 965 |
| 2023-01-13 | 961 | 971 | 961 | 967 | 38,700 | 967 |
| 2023-01-12 | 966 | 966 | 961 | 963 | 32,600 | 963 |
| 2023-01-11 | 964 | 968 | 959 | 963 | 65,800 | 963 |
| 2023-01-10 | 958 | 968 | 958 | 959 | 36,800 | 959 |
| 2023-01-06 | 952 | 954 | 949 | 952 | 37,700 | 952 |
| 2023-01-05 | 956 | 957 | 948 | 953 | 38,800 | 953 |
| 2023-01-04 | 962 | 962 | 952 | 956 | 70,400 | 956 |
分割・併合履歴 ： [2013-07-29]1株→2株
