9325 ファイズホールディングス(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 | 1,175 | 1,180 | 1,154 | 1,162 | 25,300 | 1,162 |
| 2023-12-28 | 1,146 | 1,171 | 1,139 | 1,165 | 14,200 | 1,165 |
| 2023-12-27 | 1,142 | 1,150 | 1,130 | 1,141 | 14,100 | 1,141 |
| 2023-12-26 | 1,132 | 1,162 | 1,132 | 1,143 | 14,600 | 1,143 |
| 2023-12-25 | 1,150 | 1,179 | 1,140 | 1,140 | 39,300 | 1,140 |
| 2023-12-22 | 1,140 | 1,145 | 1,128 | 1,129 | 23,300 | 1,129 |
| 2023-12-21 | 1,120 | 1,180 | 1,105 | 1,154 | 54,100 | 1,154 |
| 2023-12-20 | 1,096 | 1,120 | 1,088 | 1,120 | 31,700 | 1,120 |
| 2023-12-19 | 1,095 | 1,096 | 1,084 | 1,091 | 15,900 | 1,091 |
| 2023-12-18 | 1,060 | 1,090 | 1,053 | 1,087 | 19,800 | 1,087 |
| 2023-12-15 | 1,060 | 1,073 | 1,047 | 1,067 | 16,200 | 1,067 |
| 2023-12-14 | 1,066 | 1,072 | 1,041 | 1,046 | 21,100 | 1,046 |
| 2023-12-13 | 1,077 | 1,085 | 1,064 | 1,065 | 31,100 | 1,065 |
| 2023-12-12 | 1,076 | 1,087 | 1,065 | 1,070 | 24,800 | 1,070 |
| 2023-12-11 | 1,081 | 1,086 | 1,069 | 1,076 | 33,400 | 1,076 |
| 2023-12-08 | 1,033 | 1,055 | 1,033 | 1,041 | 21,500 | 1,041 |
| 2023-12-07 | 1,046 | 1,063 | 1,037 | 1,042 | 18,900 | 1,042 |
| 2023-12-06 | 1,047 | 1,065 | 1,047 | 1,059 | 15,300 | 1,059 |
| 2023-12-05 | 1,058 | 1,069 | 1,037 | 1,047 | 27,600 | 1,047 |
| 2023-12-04 | 1,070 | 1,094 | 1,064 | 1,072 | 19,300 | 1,072 |
| 2023-12-01 | 1,095 | 1,095 | 1,074 | 1,076 | 19,700 | 1,076 |
| 2023-11-30 | 1,071 | 1,090 | 1,052 | 1,084 | 38,300 | 1,084 |
| 2023-11-29 | 1,065 | 1,080 | 1,056 | 1,070 | 18,100 | 1,070 |
| 2023-11-28 | 1,055 | 1,079 | 1,055 | 1,076 | 22,600 | 1,076 |
| 2023-11-27 | 1,068 | 1,075 | 1,042 | 1,057 | 38,800 | 1,057 |
| 2023-11-24 | 1,039 | 1,053 | 1,035 | 1,051 | 19,800 | 1,051 |
| 2023-11-22 | 1,023 | 1,038 | 1,010 | 1,028 | 20,400 | 1,028 |
| 2023-11-21 | 1,023 | 1,027 | 1,008 | 1,023 | 21,800 | 1,023 |
| 2023-11-20 | 977 | 1,022 | 977 | 1,022 | 41,500 | 1,022 |
| 2023-11-17 | 968 | 979 | 961 | 975 | 40,600 | 975 |
| 2023-11-16 | 992 | 992 | 962 | 968 | 61,700 | 968 |
| 2023-11-15 | 978 | 997 | 978 | 992 | 29,300 | 992 |
| 2023-11-14 | 993 | 1,000 | 980 | 982 | 45,500 | 982 |
| 2023-11-13 | 1,050 | 1,050 | 996 | 996 | 52,100 | 996 |
| 2023-11-10 | 1,058 | 1,058 | 1,039 | 1,052 | 22,400 | 1,052 |
| 2023-11-09 | 1,091 | 1,095 | 1,060 | 1,075 | 27,900 | 1,075 |
| 2023-11-08 | 1,056 | 1,092 | 1,034 | 1,092 | 53,800 | 1,092 |
| 2023-11-07 | 1,040 | 1,053 | 1,031 | 1,050 | 29,000 | 1,050 |
| 2023-11-06 | 1,024 | 1,044 | 1,002 | 1,040 | 51,100 | 1,040 |
| 2023-11-02 | 991 | 1,020 | 983 | 1,009 | 106,800 | 1,009 |
| 2023-11-01 | 1,014 | 1,018 | 988 | 1,009 | 91,000 | 1,009 |
| 2023-10-31 | 975 | 1,002 | 961 | 1,001 | 70,200 | 1,001 |
| 2023-10-30 | 998 | 1,014 | 973 | 973 | 120,200 | 973 |
| 2023-10-27 | 999 | 1,018 | 990 | 1,015 | 29,300 | 1,015 |
| 2023-10-26 | 1,012 | 1,018 | 990 | 999 | 27,900 | 999 |
| 2023-10-25 | 1,045 | 1,045 | 1,007 | 1,012 | 25,900 | 1,012 |
| 2023-10-24 | 1,002 | 1,023 | 969 | 1,018 | 53,300 | 1,018 |
| 2023-10-23 | 1,020 | 1,037 | 996 | 1,000 | 40,100 | 1,000 |
| 2023-10-20 | 1,022 | 1,048 | 1,012 | 1,031 | 43,100 | 1,031 |
| 2023-10-19 | 1,032 | 1,050 | 1,025 | 1,041 | 29,900 | 1,041 |
| 2023-10-18 | 1,031 | 1,055 | 1,031 | 1,053 | 27,000 | 1,053 |
| 2023-10-17 | 1,062 | 1,062 | 1,032 | 1,041 | 36,600 | 1,041 |
| 2023-10-16 | 1,065 | 1,066 | 1,027 | 1,034 | 44,700 | 1,034 |
| 2023-10-13 | 1,072 | 1,076 | 1,062 | 1,073 | 31,600 | 1,073 |
| 2023-10-12 | 1,098 | 1,098 | 1,079 | 1,085 | 17,900 | 1,085 |
| 2023-10-11 | 1,123 | 1,123 | 1,090 | 1,090 | 26,200 | 1,090 |
| 2023-10-10 | 1,102 | 1,128 | 1,102 | 1,113 | 25,300 | 1,113 |
| 2023-10-06 | 1,085 | 1,121 | 1,070 | 1,105 | 27,300 | 1,105 |
| 2023-10-05 | 1,070 | 1,092 | 1,057 | 1,084 | 38,900 | 1,084 |
| 2023-10-04 | 1,088 | 1,097 | 1,061 | 1,061 | 75,500 | 1,061 |
| 2023-10-03 | 1,139 | 1,149 | 1,114 | 1,118 | 42,700 | 1,118 |
| 2023-10-02 | 1,183 | 1,184 | 1,138 | 1,138 | 60,900 | 1,138 |
| 2023-09-29 | 1,205 | 1,210 | 1,157 | 1,168 | 61,200 | 1,168 |
| 2023-09-28 | 1,141 | 1,210 | 1,141 | 1,193 | 119,100 | 1,193 |
| 2023-09-27 | 1,161 | 1,169 | 1,136 | 1,160 | 34,000 | 1,160 |
| 2023-09-26 | 1,164 | 1,167 | 1,143 | 1,161 | 33,900 | 1,161 |
| 2023-09-25 | 1,125 | 1,175 | 1,125 | 1,165 | 69,300 | 1,165 |
| 2023-09-22 | 1,112 | 1,135 | 1,100 | 1,125 | 36,300 | 1,125 |
| 2023-09-21 | 1,123 | 1,127 | 1,110 | 1,110 | 32,300 | 1,110 |
| 2023-09-20 | 1,147 | 1,152 | 1,122 | 1,122 | 56,700 | 1,122 |
| 2023-09-19 | 1,155 | 1,164 | 1,138 | 1,153 | 48,600 | 1,153 |
| 2023-09-15 | 1,166 | 1,170 | 1,135 | 1,139 | 80,000 | 1,139 |
| 2023-09-14 | 1,167 | 1,180 | 1,163 | 1,167 | 27,600 | 1,167 |
| 2023-09-13 | 1,165 | 1,182 | 1,158 | 1,172 | 33,500 | 1,172 |
| 2023-09-12 | 1,173 | 1,182 | 1,165 | 1,171 | 29,400 | 1,171 |
| 2023-09-11 | 1,168 | 1,174 | 1,158 | 1,165 | 23,900 | 1,165 |
| 2023-09-08 | 1,171 | 1,183 | 1,164 | 1,166 | 41,300 | 1,166 |
| 2023-09-07 | 1,185 | 1,191 | 1,159 | 1,171 | 33,900 | 1,171 |
| 2023-09-06 | 1,211 | 1,212 | 1,183 | 1,185 | 64,400 | 1,185 |
| 2023-09-05 | 1,191 | 1,211 | 1,176 | 1,202 | 53,900 | 1,202 |
| 2023-09-04 | 1,178 | 1,187 | 1,160 | 1,181 | 52,400 | 1,181 |
| 2023-09-01 | 1,159 | 1,178 | 1,153 | 1,159 | 39,800 | 1,159 |
| 2023-08-31 | 1,168 | 1,179 | 1,143 | 1,156 | 57,500 | 1,156 |
| 2023-08-30 | 1,155 | 1,180 | 1,150 | 1,163 | 86,800 | 1,163 |
| 2023-08-29 | 1,093 | 1,136 | 1,093 | 1,125 | 33,100 | 1,125 |
| 2023-08-28 | 1,091 | 1,108 | 1,087 | 1,089 | 21,300 | 1,089 |
| 2023-08-25 | 1,085 | 1,098 | 1,064 | 1,089 | 31,500 | 1,089 |
| 2023-08-24 | 1,114 | 1,116 | 1,082 | 1,086 | 51,400 | 1,086 |
| 2023-08-23 | 1,109 | 1,122 | 1,083 | 1,115 | 35,600 | 1,115 |
| 2023-08-22 | 1,152 | 1,152 | 1,106 | 1,109 | 25,400 | 1,109 |
| 2023-08-21 | 1,117 | 1,148 | 1,113 | 1,123 | 34,900 | 1,123 |
| 2023-08-18 | 1,120 | 1,140 | 1,117 | 1,122 | 37,700 | 1,122 |
| 2023-08-17 | 1,143 | 1,143 | 1,082 | 1,112 | 47,900 | 1,112 |
| 2023-08-16 | 1,161 | 1,161 | 1,131 | 1,133 | 48,000 | 1,133 |
| 2023-08-15 | 1,138 | 1,173 | 1,118 | 1,166 | 109,800 | 1,166 |
| 2023-08-14 | 1,110 | 1,150 | 1,102 | 1,128 | 67,700 | 1,128 |
| 2023-08-10 | 1,065 | 1,126 | 1,059 | 1,104 | 101,400 | 1,104 |
| 2023-08-09 | 1,051 | 1,066 | 1,045 | 1,065 | 29,400 | 1,065 |
| 2023-08-08 | 1,058 | 1,076 | 1,039 | 1,039 | 68,300 | 1,039 |
| 2023-08-07 | 1,060 | 1,084 | 1,058 | 1,082 | 57,400 | 1,082 |
| 2023-08-04 | 1,013 | 1,072 | 1,013 | 1,072 | 80,200 | 1,072 |
| 2023-08-03 | 1,010 | 1,034 | 1,003 | 1,021 | 54,400 | 1,021 |
| 2023-08-02 | 1,060 | 1,070 | 1,011 | 1,029 | 106,200 | 1,029 |
| 2023-08-01 | 1,099 | 1,152 | 1,047 | 1,057 | 356,400 | 1,057 |
| 2023-07-31 | 1,172 | 1,172 | 1,127 | 1,133 | 142,000 | 1,133 |
| 2023-07-28 | 1,176 | 1,176 | 1,139 | 1,153 | 85,500 | 1,153 |
| 2023-07-27 | 1,191 | 1,196 | 1,180 | 1,183 | 15,300 | 1,183 |
| 2023-07-26 | 1,187 | 1,202 | 1,182 | 1,191 | 30,100 | 1,191 |
| 2023-07-25 | 1,173 | 1,205 | 1,166 | 1,197 | 37,200 | 1,197 |
| 2023-07-24 | 1,182 | 1,182 | 1,166 | 1,172 | 21,600 | 1,172 |
| 2023-07-21 | 1,178 | 1,179 | 1,164 | 1,167 | 28,800 | 1,167 |
| 2023-07-20 | 1,200 | 1,210 | 1,181 | 1,186 | 32,100 | 1,186 |
| 2023-07-19 | 1,173 | 1,193 | 1,153 | 1,191 | 44,200 | 1,191 |
| 2023-07-18 | 1,128 | 1,162 | 1,128 | 1,162 | 34,200 | 1,162 |
| 2023-07-14 | 1,159 | 1,165 | 1,126 | 1,126 | 54,900 | 1,126 |
| 2023-07-13 | 1,137 | 1,150 | 1,116 | 1,150 | 50,500 | 1,150 |
| 2023-07-12 | 1,180 | 1,181 | 1,136 | 1,136 | 101,900 | 1,136 |
| 2023-07-11 | 1,204 | 1,205 | 1,177 | 1,178 | 63,600 | 1,178 |
| 2023-07-10 | 1,204 | 1,217 | 1,166 | 1,184 | 70,700 | 1,184 |
| 2023-07-07 | 1,205 | 1,235 | 1,195 | 1,204 | 76,000 | 1,204 |
| 2023-07-06 | 1,212 | 1,244 | 1,176 | 1,212 | 184,600 | 1,212 |
| 2023-07-05 | 1,265 | 1,270 | 1,225 | 1,239 | 129,300 | 1,239 |
| 2023-07-04 | 1,298 | 1,304 | 1,261 | 1,287 | 121,100 | 1,287 |
| 2023-07-03 | 1,358 | 1,358 | 1,306 | 1,325 | 87,700 | 1,325 |
| 2023-06-30 | 1,397 | 1,433 | 1,366 | 1,374 | 72,200 | 1,374 |
| 2023-06-29 | 1,331 | 1,393 | 1,326 | 1,387 | 76,700 | 1,387 |
| 2023-06-28 | 1,332 | 1,342 | 1,305 | 1,317 | 37,500 | 1,317 |
| 2023-06-27 | 1,318 | 1,330 | 1,286 | 1,306 | 33,100 | 1,306 |
| 2023-06-26 | 1,306 | 1,346 | 1,286 | 1,336 | 39,100 | 1,336 |
| 2023-06-23 | 1,367 | 1,373 | 1,304 | 1,328 | 43,600 | 1,328 |
| 2023-06-22 | 1,355 | 1,374 | 1,330 | 1,352 | 66,100 | 1,352 |
| 2023-06-21 | 1,398 | 1,398 | 1,344 | 1,355 | 78,700 | 1,355 |
| 2023-06-20 | 1,350 | 1,400 | 1,348 | 1,398 | 84,400 | 1,398 |
| 2023-06-19 | 1,299 | 1,349 | 1,291 | 1,349 | 103,400 | 1,349 |
| 2023-06-16 | 1,239 | 1,288 | 1,230 | 1,284 | 67,300 | 1,284 |
| 2023-06-15 | 1,240 | 1,245 | 1,214 | 1,230 | 35,800 | 1,230 |
| 2023-06-14 | 1,241 | 1,248 | 1,222 | 1,248 | 40,900 | 1,248 |
| 2023-06-13 | 1,240 | 1,260 | 1,231 | 1,241 | 37,700 | 1,241 |
| 2023-06-12 | 1,236 | 1,250 | 1,225 | 1,240 | 31,700 | 1,240 |
| 2023-06-09 | 1,234 | 1,244 | 1,218 | 1,232 | 42,600 | 1,232 |
| 2023-06-08 | 1,263 | 1,280 | 1,197 | 1,230 | 64,500 | 1,230 |
| 2023-06-07 | 1,298 | 1,318 | 1,232 | 1,262 | 76,300 | 1,262 |
| 2023-06-06 | 1,255 | 1,289 | 1,249 | 1,287 | 100,300 | 1,287 |
| 2023-06-05 | 1,228 | 1,279 | 1,222 | 1,249 | 105,600 | 1,249 |
| 2023-06-02 | 1,212 | 1,236 | 1,203 | 1,224 | 41,000 | 1,224 |
| 2023-06-01 | 1,197 | 1,215 | 1,196 | 1,212 | 35,900 | 1,212 |
| 2023-05-31 | 1,201 | 1,216 | 1,186 | 1,205 | 54,900 | 1,205 |
| 2023-05-30 | 1,165 | 1,210 | 1,165 | 1,205 | 50,300 | 1,205 |
| 2023-05-29 | 1,196 | 1,205 | 1,160 | 1,165 | 112,300 | 1,165 |
| 2023-05-26 | 1,250 | 1,259 | 1,189 | 1,200 | 131,800 | 1,200 |
| 2023-05-25 | 1,282 | 1,290 | 1,256 | 1,259 | 40,400 | 1,259 |
| 2023-05-24 | 1,252 | 1,300 | 1,250 | 1,282 | 68,100 | 1,282 |
| 2023-05-23 | 1,269 | 1,310 | 1,247 | 1,267 | 81,500 | 1,267 |
| 2023-05-22 | 1,270 | 1,292 | 1,251 | 1,275 | 52,800 | 1,275 |
| 2023-05-19 | 1,321 | 1,324 | 1,270 | 1,279 | 96,100 | 1,279 |
| 2023-05-18 | 1,321 | 1,334 | 1,281 | 1,310 | 105,500 | 1,310 |
| 2023-05-17 | 1,280 | 1,312 | 1,271 | 1,308 | 86,900 | 1,308 |
| 2023-05-16 | 1,251 | 1,278 | 1,241 | 1,269 | 96,200 | 1,269 |
| 2023-05-15 | 1,277 | 1,310 | 1,256 | 1,265 | 170,900 | 1,265 |
| 2023-05-12 | 1,345 | 1,356 | 1,243 | 1,277 | 306,900 | 1,277 |
| 2023-05-11 | 1,299 | 1,334 | 1,212 | 1,324 | 878,900 | 1,324 |
| 2023-05-10 | 1,510 | 1,540 | 1,450 | 1,517 | 169,700 | 1,517 |
| 2023-05-09 | 1,498 | 1,582 | 1,482 | 1,508 | 124,800 | 1,508 |
| 2023-05-08 | 1,420 | 1,487 | 1,413 | 1,462 | 57,400 | 1,462 |
| 2023-05-02 | 1,430 | 1,440 | 1,412 | 1,419 | 26,300 | 1,419 |
| 2023-05-01 | 1,442 | 1,442 | 1,416 | 1,426 | 21,400 | 1,426 |
| 2023-04-28 | 1,445 | 1,445 | 1,402 | 1,436 | 24,900 | 1,436 |
| 2023-04-27 | 1,411 | 1,445 | 1,398 | 1,427 | 42,400 | 1,427 |
| 2023-04-26 | 1,427 | 1,435 | 1,395 | 1,419 | 36,600 | 1,419 |
| 2023-04-25 | 1,409 | 1,448 | 1,409 | 1,442 | 29,900 | 1,442 |
| 2023-04-24 | 1,405 | 1,444 | 1,400 | 1,406 | 33,800 | 1,406 |
| 2023-04-21 | 1,434 | 1,434 | 1,382 | 1,392 | 37,400 | 1,392 |
| 2023-04-20 | 1,440 | 1,458 | 1,415 | 1,434 | 24,500 | 1,434 |
| 2023-04-19 | 1,468 | 1,493 | 1,431 | 1,454 | 65,300 | 1,454 |
| 2023-04-18 | 1,406 | 1,476 | 1,380 | 1,474 | 69,100 | 1,474 |
| 2023-04-17 | 1,366 | 1,427 | 1,366 | 1,400 | 54,600 | 1,400 |
| 2023-04-14 | 1,345 | 1,378 | 1,333 | 1,365 | 29,000 | 1,365 |
| 2023-04-13 | 1,344 | 1,362 | 1,330 | 1,337 | 28,200 | 1,337 |
| 2023-04-12 | 1,385 | 1,393 | 1,347 | 1,357 | 42,300 | 1,357 |
| 2023-04-11 | 1,417 | 1,417 | 1,370 | 1,385 | 38,300 | 1,385 |
| 2023-04-10 | 1,307 | 1,394 | 1,307 | 1,394 | 74,100 | 1,394 |
| 2023-04-07 | 1,339 | 1,340 | 1,290 | 1,309 | 51,800 | 1,309 |
| 2023-04-06 | 1,375 | 1,375 | 1,318 | 1,329 | 45,900 | 1,329 |
| 2023-04-05 | 1,374 | 1,394 | 1,351 | 1,372 | 38,900 | 1,372 |
| 2023-04-04 | 1,340 | 1,375 | 1,335 | 1,374 | 52,300 | 1,374 |
| 2023-04-03 | 1,405 | 1,415 | 1,335 | 1,351 | 135,500 | 1,351 |
| 2023-03-31 | 1,461 | 1,504 | 1,383 | 1,413 | 122,000 | 1,413 |
| 2023-03-30 | 1,389 | 1,452 | 1,389 | 1,448 | 70,500 | 1,448 |
| 2023-03-29 | 1,408 | 1,408 | 1,376 | 1,389 | 32,100 | 1,389 |
| 2023-03-28 | 1,410 | 1,423 | 1,375 | 1,400 | 75,600 | 1,400 |
| 2023-03-27 | 1,366 | 1,419 | 1,362 | 1,391 | 113,100 | 1,391 |
| 2023-03-24 | 1,357 | 1,388 | 1,341 | 1,354 | 89,700 | 1,354 |
| 2023-03-23 | 1,309 | 1,358 | 1,289 | 1,358 | 82,700 | 1,358 |
| 2023-03-22 | 1,274 | 1,320 | 1,273 | 1,315 | 90,500 | 1,315 |
| 2023-03-20 | 1,273 | 1,302 | 1,235 | 1,244 | 64,900 | 1,244 |
| 2023-03-17 | 1,254 | 1,291 | 1,240 | 1,281 | 49,400 | 1,281 |
| 2023-03-16 | 1,190 | 1,239 | 1,179 | 1,239 | 45,500 | 1,239 |
| 2023-03-15 | 1,186 | 1,252 | 1,173 | 1,242 | 53,300 | 1,242 |
| 2023-03-14 | 1,197 | 1,210 | 1,156 | 1,164 | 78,500 | 1,164 |
| 2023-03-13 | 1,229 | 1,243 | 1,183 | 1,220 | 64,700 | 1,220 |
| 2023-03-10 | 1,252 | 1,282 | 1,250 | 1,272 | 58,900 | 1,272 |
| 2023-03-09 | 1,291 | 1,294 | 1,253 | 1,257 | 52,000 | 1,257 |
| 2023-03-08 | 1,256 | 1,307 | 1,251 | 1,297 | 63,800 | 1,297 |
| 2023-03-07 | 1,264 | 1,311 | 1,260 | 1,261 | 98,000 | 1,261 |
| 2023-03-06 | 1,277 | 1,292 | 1,257 | 1,258 | 63,300 | 1,258 |
| 2023-03-03 | 1,293 | 1,295 | 1,240 | 1,263 | 62,100 | 1,263 |
| 2023-03-02 | 1,193 | 1,277 | 1,193 | 1,277 | 101,600 | 1,277 |
| 2023-03-01 | 1,214 | 1,228 | 1,178 | 1,193 | 48,100 | 1,193 |
| 2023-02-28 | 1,176 | 1,229 | 1,175 | 1,214 | 69,700 | 1,214 |
| 2023-02-27 | 1,177 | 1,185 | 1,152 | 1,182 | 28,800 | 1,182 |
| 2023-02-24 | 1,188 | 1,191 | 1,154 | 1,177 | 26,500 | 1,177 |
| 2023-02-22 | 1,155 | 1,177 | 1,153 | 1,176 | 26,900 | 1,176 |
| 2023-02-21 | 1,164 | 1,185 | 1,153 | 1,174 | 27,600 | 1,174 |
| 2023-02-20 | 1,135 | 1,218 | 1,132 | 1,174 | 80,700 | 1,174 |
| 2023-02-17 | 1,136 | 1,143 | 1,113 | 1,143 | 28,800 | 1,143 |
| 2023-02-16 | 1,130 | 1,158 | 1,121 | 1,145 | 41,800 | 1,145 |
| 2023-02-15 | 1,165 | 1,165 | 1,107 | 1,110 | 58,800 | 1,110 |
| 2023-02-14 | 1,164 | 1,186 | 1,150 | 1,154 | 34,500 | 1,154 |
| 2023-02-13 | 1,194 | 1,200 | 1,140 | 1,164 | 51,200 | 1,164 |
| 2023-02-10 | 1,176 | 1,208 | 1,135 | 1,183 | 67,200 | 1,183 |
| 2023-02-09 | 1,208 | 1,212 | 1,171 | 1,176 | 47,500 | 1,176 |
| 2023-02-08 | 1,156 | 1,229 | 1,147 | 1,211 | 112,700 | 1,211 |
| 2023-02-07 | 1,158 | 1,185 | 1,137 | 1,157 | 85,300 | 1,157 |
| 2023-02-06 | 1,151 | 1,212 | 1,144 | 1,159 | 135,000 | 1,159 |
| 2023-02-03 | 1,123 | 1,212 | 1,082 | 1,151 | 271,900 | 1,151 |
| 2023-02-02 | 1,140 | 1,160 | 1,091 | 1,118 | 397,900 | 1,118 |
| 2023-02-01 | 1,087 | 1,090 | 1,079 | 1,090 | 232,300 | 1,090 |
| 2023-01-31 | 918 | 942 | 899 | 940 | 118,700 | 940 |
| 2023-01-30 | 900 | 936 | 900 | 916 | 92,200 | 916 |
| 2023-01-27 | 900 | 901 | 877 | 895 | 25,900 | 895 |
| 2023-01-26 | 903 | 918 | 901 | 905 | 20,400 | 905 |
| 2023-01-25 | 907 | 928 | 900 | 900 | 20,500 | 900 |
| 2023-01-24 | 905 | 926 | 899 | 915 | 30,500 | 915 |
| 2023-01-23 | 884 | 915 | 880 | 899 | 27,500 | 899 |
| 2023-01-20 | 890 | 897 | 869 | 882 | 26,900 | 882 |
| 2023-01-19 | 862 | 890 | 853 | 884 | 32,000 | 884 |
| 2023-01-18 | 860 | 864 | 836 | 861 | 26,300 | 861 |
| 2023-01-17 | 816 | 875 | 816 | 846 | 50,100 | 846 |
| 2023-01-16 | 829 | 842 | 816 | 816 | 20,600 | 816 |
| 2023-01-13 | 832 | 846 | 818 | 833 | 27,500 | 833 |
| 2023-01-12 | 837 | 848 | 833 | 836 | 22,200 | 836 |
| 2023-01-11 | 814 | 861 | 808 | 852 | 54,600 | 852 |
| 2023-01-10 | 802 | 810 | 786 | 799 | 27,400 | 799 |
| 2023-01-06 | 780 | 798 | 777 | 798 | 30,300 | 798 |
| 2023-01-05 | 782 | 789 | 768 | 779 | 28,700 | 779 |
| 2023-01-04 | 813 | 821 | 780 | 782 | 79,700 | 782 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-09-27]1株→2株
