9010 富士急行(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 | 4,210 | 4,285 | 4,200 | 4,220 | 118,100 | 4,220 |
| 2023-12-28 | 4,190 | 4,215 | 4,135 | 4,205 | 97,000 | 4,205 |
| 2023-12-27 | 3,915 | 4,195 | 3,915 | 4,190 | 293,700 | 4,190 |
| 2023-12-26 | 3,990 | 4,000 | 3,890 | 3,895 | 156,300 | 3,895 |
| 2023-12-25 | 4,050 | 4,050 | 3,985 | 3,990 | 99,700 | 3,990 |
| 2023-12-22 | 4,075 | 4,115 | 4,015 | 4,025 | 124,900 | 4,025 |
| 2023-12-21 | 4,085 | 4,115 | 4,020 | 4,090 | 175,200 | 4,090 |
| 2023-12-20 | 4,130 | 4,195 | 4,105 | 4,125 | 164,400 | 4,125 |
| 2023-12-19 | 4,095 | 4,170 | 4,005 | 4,150 | 196,200 | 4,150 |
| 2023-12-18 | 4,180 | 4,180 | 4,010 | 4,125 | 174,900 | 4,125 |
| 2023-12-15 | 4,260 | 4,345 | 4,220 | 4,220 | 611,600 | 4,220 |
| 2023-12-14 | 4,315 | 4,360 | 4,240 | 4,265 | 126,900 | 4,265 |
| 2023-12-13 | 4,300 | 4,375 | 4,300 | 4,310 | 122,600 | 4,310 |
| 2023-12-12 | 4,390 | 4,390 | 4,275 | 4,310 | 117,000 | 4,310 |
| 2023-12-11 | 4,365 | 4,395 | 4,290 | 4,335 | 130,800 | 4,335 |
| 2023-12-08 | 4,330 | 4,410 | 4,300 | 4,350 | 129,300 | 4,350 |
| 2023-12-07 | 4,400 | 4,445 | 4,345 | 4,370 | 151,300 | 4,370 |
| 2023-12-06 | 4,305 | 4,465 | 4,285 | 4,415 | 186,000 | 4,415 |
| 2023-12-05 | 4,315 | 4,375 | 4,315 | 4,335 | 100,200 | 4,335 |
| 2023-12-04 | 4,265 | 4,320 | 4,205 | 4,300 | 103,600 | 4,300 |
| 2023-12-01 | 4,345 | 4,350 | 4,290 | 4,300 | 67,900 | 4,300 |
| 2023-11-30 | 4,360 | 4,365 | 4,315 | 4,330 | 107,300 | 4,330 |
| 2023-11-29 | 4,445 | 4,450 | 4,360 | 4,380 | 86,000 | 4,380 |
| 2023-11-28 | 4,480 | 4,495 | 4,390 | 4,445 | 107,000 | 4,445 |
| 2023-11-27 | 4,440 | 4,455 | 4,410 | 4,430 | 77,400 | 4,430 |
| 2023-11-24 | 4,445 | 4,475 | 4,415 | 4,440 | 93,700 | 4,440 |
| 2023-11-22 | 4,415 | 4,455 | 4,355 | 4,410 | 108,800 | 4,410 |
| 2023-11-21 | 4,370 | 4,480 | 4,330 | 4,440 | 150,300 | 4,440 |
| 2023-11-20 | 4,240 | 4,475 | 4,240 | 4,435 | 265,000 | 4,435 |
| 2023-11-17 | 4,150 | 4,200 | 4,140 | 4,200 | 82,500 | 4,200 |
| 2023-11-16 | 4,245 | 4,245 | 4,155 | 4,155 | 91,700 | 4,155 |
| 2023-11-15 | 4,235 | 4,300 | 4,225 | 4,275 | 84,700 | 4,275 |
| 2023-11-14 | 4,260 | 4,290 | 4,215 | 4,215 | 80,900 | 4,215 |
| 2023-11-13 | 4,300 | 4,320 | 4,245 | 4,270 | 91,400 | 4,270 |
| 2023-11-10 | 4,345 | 4,345 | 4,225 | 4,305 | 111,700 | 4,305 |
| 2023-11-09 | 4,195 | 4,280 | 4,190 | 4,275 | 78,200 | 4,275 |
| 2023-11-08 | 4,290 | 4,295 | 4,200 | 4,230 | 78,800 | 4,230 |
| 2023-11-07 | 4,385 | 4,425 | 4,265 | 4,290 | 113,200 | 4,290 |
| 2023-11-06 | 4,320 | 4,465 | 4,280 | 4,385 | 210,600 | 4,385 |
| 2023-11-02 | 4,435 | 4,435 | 4,140 | 4,280 | 349,700 | 4,280 |
| 2023-11-01 | 4,255 | 4,420 | 4,225 | 4,410 | 208,900 | 4,410 |
| 2023-10-31 | 4,200 | 4,235 | 4,110 | 4,235 | 174,400 | 4,235 |
| 2023-10-30 | 4,225 | 4,225 | 4,160 | 4,190 | 71,400 | 4,190 |
| 2023-10-27 | 4,260 | 4,280 | 4,215 | 4,255 | 91,200 | 4,255 |
| 2023-10-26 | 4,255 | 4,290 | 4,190 | 4,250 | 129,600 | 4,250 |
| 2023-10-25 | 4,295 | 4,345 | 4,255 | 4,265 | 178,300 | 4,265 |
| 2023-10-24 | 4,145 | 4,250 | 4,080 | 4,235 | 323,200 | 4,235 |
| 2023-10-23 | 4,045 | 4,050 | 3,985 | 4,005 | 125,200 | 4,005 |
| 2023-10-20 | 4,175 | 4,175 | 4,065 | 4,065 | 88,400 | 4,065 |
| 2023-10-19 | 4,190 | 4,235 | 4,130 | 4,145 | 93,000 | 4,145 |
| 2023-10-18 | 4,230 | 4,250 | 4,155 | 4,240 | 113,800 | 4,240 |
| 2023-10-17 | 4,330 | 4,345 | 4,215 | 4,230 | 95,900 | 4,230 |
| 2023-10-16 | 4,400 | 4,400 | 4,235 | 4,265 | 100,700 | 4,265 |
| 2023-10-13 | 4,455 | 4,490 | 4,425 | 4,450 | 82,100 | 4,450 |
| 2023-10-12 | 4,515 | 4,525 | 4,435 | 4,510 | 99,400 | 4,510 |
| 2023-10-11 | 4,555 | 4,635 | 4,515 | 4,515 | 105,200 | 4,515 |
| 2023-10-10 | 4,470 | 4,550 | 4,415 | 4,535 | 115,900 | 4,535 |
| 2023-10-06 | 4,405 | 4,455 | 4,370 | 4,400 | 96,100 | 4,400 |
| 2023-10-05 | 4,330 | 4,405 | 4,280 | 4,370 | 120,700 | 4,370 |
| 2023-10-04 | 4,350 | 4,370 | 4,260 | 4,260 | 148,700 | 4,260 |
| 2023-10-03 | 4,520 | 4,535 | 4,385 | 4,385 | 145,900 | 4,385 |
| 2023-10-02 | 4,590 | 4,665 | 4,530 | 4,550 | 141,000 | 4,550 |
| 2023-09-29 | 4,730 | 4,755 | 4,625 | 4,655 | 128,800 | 4,655 |
| 2023-09-28 | 4,885 | 4,885 | 4,660 | 4,685 | 263,700 | 4,685 |
| 2023-09-27 | 4,905 | 4,945 | 4,840 | 4,935 | 295,100 | 4,935 |
| 2023-09-26 | 5,020 | 5,020 | 4,905 | 4,930 | 181,000 | 4,930 |
| 2023-09-25 | 4,945 | 5,010 | 4,870 | 4,985 | 180,900 | 4,985 |
| 2023-09-22 | 5,030 | 5,080 | 4,910 | 4,935 | 205,600 | 4,935 |
| 2023-09-21 | 5,220 | 5,220 | 5,070 | 5,120 | 105,600 | 5,120 |
| 2023-09-20 | 5,240 | 5,250 | 5,170 | 5,200 | 108,800 | 5,200 |
| 2023-09-19 | 5,250 | 5,250 | 5,160 | 5,210 | 144,500 | 5,210 |
| 2023-09-15 | 5,240 | 5,310 | 5,210 | 5,310 | 107,000 | 5,310 |
| 2023-09-14 | 5,180 | 5,250 | 5,170 | 5,200 | 93,600 | 5,200 |
| 2023-09-13 | 5,170 | 5,250 | 5,140 | 5,160 | 91,900 | 5,160 |
| 2023-09-12 | 5,110 | 5,170 | 5,090 | 5,140 | 67,500 | 5,140 |
| 2023-09-11 | 5,170 | 5,200 | 5,010 | 5,070 | 135,000 | 5,070 |
| 2023-09-08 | 5,210 | 5,230 | 5,140 | 5,140 | 131,300 | 5,140 |
| 2023-09-07 | 5,290 | 5,320 | 5,250 | 5,270 | 73,300 | 5,270 |
| 2023-09-06 | 5,330 | 5,350 | 5,280 | 5,290 | 57,300 | 5,290 |
| 2023-09-05 | 5,340 | 5,360 | 5,290 | 5,350 | 60,100 | 5,350 |
| 2023-09-04 | 5,350 | 5,380 | 5,300 | 5,360 | 69,600 | 5,360 |
| 2023-09-01 | 5,270 | 5,360 | 5,260 | 5,330 | 60,700 | 5,330 |
| 2023-08-31 | 5,230 | 5,350 | 5,230 | 5,310 | 99,000 | 5,310 |
| 2023-08-30 | 5,280 | 5,290 | 5,190 | 5,210 | 151,000 | 5,210 |
| 2023-08-29 | 5,320 | 5,360 | 5,300 | 5,320 | 38,400 | 5,320 |
| 2023-08-28 | 5,310 | 5,330 | 5,200 | 5,290 | 52,000 | 5,290 |
| 2023-08-25 | 5,280 | 5,340 | 5,260 | 5,300 | 42,200 | 5,300 |
| 2023-08-24 | 5,300 | 5,340 | 5,280 | 5,310 | 46,300 | 5,310 |
| 2023-08-23 | 5,190 | 5,340 | 5,170 | 5,340 | 55,600 | 5,340 |
| 2023-08-22 | 5,280 | 5,310 | 5,180 | 5,250 | 76,900 | 5,250 |
| 2023-08-21 | 5,280 | 5,360 | 5,260 | 5,290 | 81,900 | 5,290 |
| 2023-08-18 | 5,380 | 5,410 | 5,250 | 5,320 | 132,400 | 5,320 |
| 2023-08-17 | 5,590 | 5,630 | 5,430 | 5,470 | 110,800 | 5,470 |
| 2023-08-16 | 5,420 | 5,600 | 5,400 | 5,580 | 112,500 | 5,580 |
| 2023-08-15 | 5,310 | 5,470 | 5,260 | 5,470 | 71,400 | 5,470 |
| 2023-08-14 | 5,400 | 5,460 | 5,270 | 5,310 | 85,800 | 5,310 |
| 2023-08-10 | 5,290 | 5,350 | 5,220 | 5,350 | 94,000 | 5,350 |
| 2023-08-09 | 5,220 | 5,440 | 5,210 | 5,290 | 101,200 | 5,290 |
| 2023-08-08 | 5,230 | 5,280 | 5,200 | 5,280 | 64,500 | 5,280 |
| 2023-08-07 | 5,190 | 5,270 | 5,170 | 5,200 | 84,100 | 5,200 |
| 2023-08-04 | 5,180 | 5,270 | 5,130 | 5,190 | 120,500 | 5,190 |
| 2023-08-03 | 5,500 | 5,500 | 5,180 | 5,220 | 238,300 | 5,220 |
| 2023-08-02 | 5,780 | 5,820 | 5,610 | 5,670 | 128,000 | 5,670 |
| 2023-08-01 | 5,660 | 5,800 | 5,640 | 5,800 | 68,300 | 5,800 |
| 2023-07-31 | 5,700 | 5,730 | 5,640 | 5,670 | 75,200 | 5,670 |
| 2023-07-28 | 5,470 | 5,630 | 5,440 | 5,620 | 116,000 | 5,620 |
| 2023-07-27 | 5,410 | 5,530 | 5,390 | 5,520 | 76,100 | 5,520 |
| 2023-07-26 | 5,460 | 5,470 | 5,380 | 5,420 | 31,700 | 5,420 |
| 2023-07-25 | 5,450 | 5,460 | 5,370 | 5,450 | 35,200 | 5,450 |
| 2023-07-24 | 5,450 | 5,460 | 5,380 | 5,430 | 47,600 | 5,430 |
| 2023-07-21 | 5,380 | 5,390 | 5,310 | 5,380 | 29,600 | 5,380 |
| 2023-07-20 | 5,350 | 5,360 | 5,310 | 5,350 | 23,200 | 5,350 |
| 2023-07-19 | 5,310 | 5,360 | 5,260 | 5,360 | 50,600 | 5,360 |
| 2023-07-18 | 5,290 | 5,310 | 5,250 | 5,250 | 44,200 | 5,250 |
| 2023-07-14 | 5,460 | 5,460 | 5,240 | 5,260 | 59,800 | 5,260 |
| 2023-07-13 | 5,390 | 5,410 | 5,320 | 5,410 | 39,100 | 5,410 |
| 2023-07-12 | 5,420 | 5,420 | 5,340 | 5,390 | 28,800 | 5,390 |
| 2023-07-11 | 5,410 | 5,440 | 5,370 | 5,380 | 28,800 | 5,380 |
| 2023-07-10 | 5,380 | 5,410 | 5,340 | 5,370 | 44,600 | 5,370 |
| 2023-07-07 | 5,310 | 5,410 | 5,280 | 5,360 | 46,800 | 5,360 |
| 2023-07-06 | 5,390 | 5,450 | 5,290 | 5,350 | 76,000 | 5,350 |
| 2023-07-05 | 5,570 | 5,580 | 5,320 | 5,420 | 103,500 | 5,420 |
| 2023-07-04 | 5,600 | 5,630 | 5,580 | 5,620 | 60,100 | 5,620 |
| 2023-07-03 | 5,550 | 5,650 | 5,550 | 5,620 | 84,200 | 5,620 |
| 2023-06-30 | 5,570 | 5,590 | 5,500 | 5,520 | 64,200 | 5,520 |
| 2023-06-29 | 5,670 | 5,670 | 5,510 | 5,530 | 48,900 | 5,530 |
| 2023-06-28 | 5,520 | 5,610 | 5,510 | 5,600 | 81,800 | 5,600 |
| 2023-06-27 | 5,400 | 5,500 | 5,390 | 5,480 | 49,600 | 5,480 |
| 2023-06-26 | 5,450 | 5,460 | 5,350 | 5,380 | 62,900 | 5,380 |
| 2023-06-23 | 5,440 | 5,460 | 5,350 | 5,400 | 102,700 | 5,400 |
| 2023-06-22 | 5,270 | 5,420 | 5,270 | 5,400 | 107,000 | 5,400 |
| 2023-06-21 | 5,100 | 5,300 | 5,100 | 5,280 | 124,500 | 5,280 |
| 2023-06-20 | 5,030 | 5,180 | 4,980 | 5,160 | 148,900 | 5,160 |
| 2023-06-19 | 5,140 | 5,140 | 5,010 | 5,060 | 89,100 | 5,060 |
| 2023-06-16 | 5,060 | 5,130 | 5,020 | 5,110 | 102,300 | 5,110 |
| 2023-06-15 | 5,120 | 5,160 | 5,060 | 5,060 | 79,500 | 5,060 |
| 2023-06-14 | 5,190 | 5,190 | 5,120 | 5,160 | 64,600 | 5,160 |
| 2023-06-13 | 5,120 | 5,190 | 5,070 | 5,100 | 76,400 | 5,100 |
| 2023-06-12 | 5,140 | 5,140 | 5,080 | 5,080 | 54,900 | 5,080 |
| 2023-06-09 | 5,190 | 5,190 | 5,100 | 5,120 | 57,700 | 5,120 |
| 2023-06-08 | 5,140 | 5,210 | 5,080 | 5,120 | 54,500 | 5,120 |
| 2023-06-07 | 5,250 | 5,260 | 5,150 | 5,160 | 68,200 | 5,160 |
| 2023-06-06 | 5,170 | 5,260 | 5,130 | 5,230 | 56,700 | 5,230 |
| 2023-06-05 | 5,300 | 5,300 | 5,200 | 5,250 | 66,500 | 5,250 |
| 2023-06-02 | 5,180 | 5,240 | 5,160 | 5,220 | 56,000 | 5,220 |
| 2023-06-01 | 5,120 | 5,230 | 5,110 | 5,160 | 50,700 | 5,160 |
| 2023-05-31 | 5,160 | 5,210 | 5,130 | 5,180 | 136,200 | 5,180 |
| 2023-05-30 | 5,230 | 5,230 | 5,090 | 5,150 | 67,100 | 5,150 |
| 2023-05-29 | 5,330 | 5,340 | 5,220 | 5,260 | 95,800 | 5,260 |
| 2023-05-26 | 5,040 | 5,300 | 5,040 | 5,290 | 113,000 | 5,290 |
| 2023-05-25 | 5,120 | 5,170 | 5,030 | 5,040 | 132,300 | 5,040 |
| 2023-05-24 | 5,330 | 5,330 | 5,160 | 5,180 | 105,600 | 5,180 |
| 2023-05-23 | 5,530 | 5,530 | 5,350 | 5,380 | 90,200 | 5,380 |
| 2023-05-22 | 5,320 | 5,500 | 5,320 | 5,490 | 86,200 | 5,490 |
| 2023-05-19 | 5,400 | 5,400 | 5,310 | 5,320 | 96,500 | 5,320 |
| 2023-05-18 | 5,600 | 5,610 | 5,400 | 5,410 | 112,900 | 5,410 |
| 2023-05-17 | 5,570 | 5,620 | 5,540 | 5,600 | 81,600 | 5,600 |
| 2023-05-16 | 5,580 | 5,600 | 5,540 | 5,580 | 65,600 | 5,580 |
| 2023-05-15 | 5,650 | 5,670 | 5,540 | 5,560 | 89,700 | 5,560 |
| 2023-05-12 | 5,550 | 5,640 | 5,510 | 5,630 | 97,800 | 5,630 |
| 2023-05-11 | 5,420 | 5,610 | 5,420 | 5,570 | 196,100 | 5,570 |
| 2023-05-10 | 5,320 | 5,360 | 5,270 | 5,320 | 62,100 | 5,320 |
| 2023-05-09 | 5,240 | 5,320 | 5,200 | 5,310 | 63,600 | 5,310 |
| 2023-05-08 | 5,280 | 5,310 | 5,190 | 5,220 | 88,900 | 5,220 |
| 2023-05-02 | 5,340 | 5,360 | 5,280 | 5,310 | 66,700 | 5,310 |
| 2023-05-01 | 5,270 | 5,330 | 5,250 | 5,300 | 93,200 | 5,300 |
| 2023-04-28 | 5,180 | 5,210 | 5,120 | 5,210 | 75,900 | 5,210 |
| 2023-04-27 | 5,120 | 5,140 | 5,060 | 5,120 | 62,500 | 5,120 |
| 2023-04-26 | 5,060 | 5,160 | 5,030 | 5,130 | 58,300 | 5,130 |
| 2023-04-25 | 5,100 | 5,150 | 5,070 | 5,080 | 57,700 | 5,080 |
| 2023-04-24 | 5,000 | 5,100 | 4,995 | 5,080 | 61,200 | 5,080 |
| 2023-04-21 | 4,945 | 5,010 | 4,915 | 4,975 | 59,100 | 4,975 |
| 2023-04-20 | 4,965 | 5,000 | 4,940 | 4,945 | 47,200 | 4,945 |
| 2023-04-19 | 4,980 | 5,000 | 4,925 | 4,985 | 75,700 | 4,985 |
| 2023-04-18 | 4,865 | 4,985 | 4,840 | 4,985 | 78,500 | 4,985 |
| 2023-04-17 | 4,890 | 4,895 | 4,810 | 4,880 | 63,200 | 4,880 |
| 2023-04-14 | 4,945 | 4,950 | 4,845 | 4,870 | 123,600 | 4,870 |
| 2023-04-13 | 4,900 | 4,960 | 4,820 | 4,960 | 117,500 | 4,960 |
| 2023-04-12 | 4,795 | 4,905 | 4,785 | 4,905 | 117,600 | 4,905 |
| 2023-04-11 | 4,825 | 4,965 | 4,785 | 4,810 | 238,900 | 4,810 |
| 2023-04-10 | 4,725 | 4,875 | 4,710 | 4,755 | 118,300 | 4,755 |
| 2023-04-07 | 4,610 | 4,700 | 4,610 | 4,695 | 109,200 | 4,695 |
| 2023-04-06 | 4,475 | 4,560 | 4,450 | 4,555 | 87,500 | 4,555 |
| 2023-04-05 | 4,520 | 4,535 | 4,465 | 4,500 | 61,600 | 4,500 |
| 2023-04-04 | 4,490 | 4,580 | 4,460 | 4,535 | 88,300 | 4,535 |
| 2023-04-03 | 4,450 | 4,490 | 4,440 | 4,490 | 74,600 | 4,490 |
| 2023-03-31 | 4,435 | 4,435 | 4,375 | 4,390 | 102,800 | 4,390 |
| 2023-03-30 | 4,415 | 4,485 | 4,380 | 4,435 | 127,200 | 4,435 |
| 2023-03-29 | 4,345 | 4,460 | 4,345 | 4,455 | 187,000 | 4,455 |
| 2023-03-28 | 4,375 | 4,400 | 4,305 | 4,335 | 81,300 | 4,335 |
| 2023-03-27 | 4,345 | 4,405 | 4,330 | 4,375 | 111,100 | 4,375 |
| 2023-03-24 | 4,315 | 4,320 | 4,245 | 4,295 | 148,200 | 4,295 |
| 2023-03-23 | 4,270 | 4,310 | 4,245 | 4,305 | 49,800 | 4,305 |
| 2023-03-22 | 4,325 | 4,350 | 4,275 | 4,275 | 69,500 | 4,275 |
| 2023-03-20 | 4,360 | 4,360 | 4,215 | 4,255 | 82,300 | 4,255 |
| 2023-03-17 | 4,265 | 4,380 | 4,265 | 4,360 | 106,300 | 4,360 |
| 2023-03-16 | 4,205 | 4,295 | 4,200 | 4,285 | 65,300 | 4,285 |
| 2023-03-15 | 4,380 | 4,380 | 4,265 | 4,265 | 60,000 | 4,265 |
| 2023-03-14 | 4,295 | 4,395 | 4,290 | 4,350 | 79,100 | 4,350 |
| 2023-03-13 | 4,280 | 4,385 | 4,275 | 4,335 | 63,700 | 4,335 |
| 2023-03-10 | 4,355 | 4,355 | 4,290 | 4,330 | 117,300 | 4,330 |
| 2023-03-09 | 4,410 | 4,435 | 4,365 | 4,370 | 59,700 | 4,370 |
| 2023-03-08 | 4,335 | 4,420 | 4,315 | 4,395 | 96,100 | 4,395 |
| 2023-03-07 | 4,275 | 4,390 | 4,260 | 4,370 | 96,300 | 4,370 |
| 2023-03-06 | 4,305 | 4,305 | 4,220 | 4,250 | 95,600 | 4,250 |
| 2023-03-03 | 4,280 | 4,300 | 4,235 | 4,265 | 132,600 | 4,265 |
| 2023-03-02 | 4,180 | 4,235 | 4,180 | 4,230 | 61,700 | 4,230 |
| 2023-03-01 | 4,175 | 4,200 | 4,145 | 4,150 | 46,600 | 4,150 |
| 2023-02-28 | 4,135 | 4,225 | 4,130 | 4,195 | 60,900 | 4,195 |
| 2023-02-27 | 4,110 | 4,160 | 4,095 | 4,145 | 50,300 | 4,145 |
| 2023-02-24 | 4,075 | 4,160 | 4,040 | 4,160 | 80,400 | 4,160 |
| 2023-02-22 | 4,130 | 4,135 | 4,040 | 4,060 | 73,600 | 4,060 |
| 2023-02-21 | 4,185 | 4,190 | 4,135 | 4,155 | 43,900 | 4,155 |
| 2023-02-20 | 4,150 | 4,195 | 4,125 | 4,185 | 51,800 | 4,185 |
| 2023-02-17 | 4,230 | 4,245 | 4,150 | 4,150 | 40,600 | 4,150 |
| 2023-02-16 | 4,275 | 4,290 | 4,240 | 4,270 | 37,200 | 4,270 |
| 2023-02-15 | 4,245 | 4,245 | 4,190 | 4,235 | 23,300 | 4,235 |
| 2023-02-14 | 4,195 | 4,240 | 4,160 | 4,240 | 41,400 | 4,240 |
| 2023-02-13 | 4,265 | 4,265 | 4,085 | 4,150 | 98,200 | 4,150 |
| 2023-02-10 | 4,315 | 4,320 | 4,235 | 4,265 | 83,400 | 4,265 |
| 2023-02-09 | 4,440 | 4,460 | 4,340 | 4,370 | 77,200 | 4,370 |
| 2023-02-08 | 4,415 | 4,490 | 4,380 | 4,475 | 52,000 | 4,475 |
| 2023-02-07 | 4,520 | 4,570 | 4,425 | 4,425 | 45,400 | 4,425 |
| 2023-02-06 | 4,530 | 4,555 | 4,490 | 4,495 | 37,500 | 4,495 |
| 2023-02-03 | 4,505 | 4,525 | 4,485 | 4,510 | 25,900 | 4,510 |
| 2023-02-02 | 4,525 | 4,570 | 4,520 | 4,535 | 31,600 | 4,535 |
| 2023-02-01 | 4,600 | 4,670 | 4,520 | 4,530 | 45,800 | 4,530 |
| 2023-01-31 | 4,555 | 4,615 | 4,550 | 4,555 | 48,300 | 4,555 |
| 2023-01-30 | 4,530 | 4,595 | 4,500 | 4,550 | 49,100 | 4,550 |
| 2023-01-27 | 4,560 | 4,565 | 4,495 | 4,560 | 38,500 | 4,560 |
| 2023-01-26 | 4,630 | 4,665 | 4,565 | 4,580 | 40,600 | 4,580 |
| 2023-01-25 | 4,585 | 4,680 | 4,555 | 4,640 | 34,500 | 4,640 |
| 2023-01-24 | 4,600 | 4,600 | 4,560 | 4,585 | 29,100 | 4,585 |
| 2023-01-23 | 4,550 | 4,615 | 4,525 | 4,600 | 32,700 | 4,600 |
| 2023-01-20 | 4,480 | 4,545 | 4,440 | 4,545 | 26,100 | 4,545 |
| 2023-01-19 | 4,445 | 4,515 | 4,435 | 4,480 | 37,500 | 4,480 |
| 2023-01-18 | 4,405 | 4,490 | 4,360 | 4,480 | 40,300 | 4,480 |
| 2023-01-17 | 4,450 | 4,460 | 4,390 | 4,405 | 45,700 | 4,405 |
| 2023-01-16 | 4,395 | 4,475 | 4,375 | 4,420 | 41,200 | 4,420 |
| 2023-01-13 | 4,340 | 4,425 | 4,330 | 4,410 | 50,500 | 4,410 |
| 2023-01-12 | 4,465 | 4,465 | 4,345 | 4,365 | 59,200 | 4,365 |
| 2023-01-11 | 4,625 | 4,645 | 4,440 | 4,485 | 90,500 | 4,485 |
| 2023-01-10 | 4,655 | 4,720 | 4,620 | 4,625 | 31,500 | 4,625 |
| 2023-01-06 | 4,690 | 4,695 | 4,625 | 4,645 | 30,600 | 4,645 |
| 2023-01-05 | 4,695 | 4,695 | 4,600 | 4,655 | 48,600 | 4,655 |
| 2023-01-04 | 4,770 | 4,790 | 4,660 | 4,700 | 51,100 | 4,700 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株
