9450 (株)ファイバーゲート 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 | 925 | 928 | 910 | 922 | 167,300 | 922 |
| 2023-12-28 | 896 | 916 | 884 | 914 | 127,100 | 914 |
| 2023-12-27 | 886 | 901 | 881 | 901 | 121,000 | 901 |
| 2023-12-26 | 885 | 900 | 884 | 888 | 110,800 | 888 |
| 2023-12-25 | 898 | 904 | 880 | 880 | 137,900 | 880 |
| 2023-12-22 | 891 | 904 | 891 | 898 | 94,300 | 898 |
| 2023-12-21 | 892 | 898 | 884 | 890 | 100,100 | 890 |
| 2023-12-20 | 916 | 918 | 902 | 903 | 131,300 | 903 |
| 2023-12-19 | 900 | 908 | 891 | 908 | 116,500 | 908 |
| 2023-12-18 | 898 | 899 | 878 | 890 | 208,600 | 890 |
| 2023-12-15 | 887 | 910 | 882 | 908 | 147,000 | 908 |
| 2023-12-14 | 929 | 946 | 891 | 893 | 254,000 | 893 |
| 2023-12-13 | 924 | 931 | 908 | 924 | 161,700 | 924 |
| 2023-12-12 | 926 | 926 | 909 | 922 | 130,500 | 922 |
| 2023-12-11 | 917 | 926 | 910 | 919 | 133,900 | 919 |
| 2023-12-08 | 922 | 926 | 908 | 917 | 169,100 | 917 |
| 2023-12-07 | 919 | 932 | 914 | 922 | 125,000 | 922 |
| 2023-12-06 | 930 | 940 | 921 | 930 | 134,000 | 930 |
| 2023-12-05 | 946 | 946 | 921 | 921 | 202,100 | 921 |
| 2023-12-04 | 950 | 967 | 942 | 956 | 141,200 | 956 |
| 2023-12-01 | 963 | 965 | 946 | 950 | 115,100 | 950 |
| 2023-11-30 | 956 | 966 | 944 | 961 | 118,100 | 961 |
| 2023-11-29 | 960 | 973 | 946 | 958 | 118,500 | 958 |
| 2023-11-28 | 982 | 1,000 | 951 | 966 | 238,400 | 966 |
| 2023-11-27 | 966 | 996 | 955 | 982 | 217,600 | 982 |
| 2023-11-24 | 969 | 969 | 946 | 951 | 162,100 | 951 |
| 2023-11-22 | 974 | 974 | 953 | 961 | 243,900 | 961 |
| 2023-11-21 | 1,018 | 1,018 | 978 | 988 | 313,400 | 988 |
| 2023-11-20 | 1,030 | 1,035 | 1,002 | 1,025 | 258,800 | 1,025 |
| 2023-11-17 | 1,040 | 1,057 | 1,007 | 1,030 | 172,400 | 1,030 |
| 2023-11-16 | 1,050 | 1,080 | 1,023 | 1,041 | 183,600 | 1,041 |
| 2023-11-15 | 1,131 | 1,131 | 1,040 | 1,041 | 477,800 | 1,041 |
| 2023-11-14 | 1,141 | 1,141 | 1,093 | 1,101 | 101,700 | 1,101 |
| 2023-11-13 | 1,134 | 1,147 | 1,111 | 1,115 | 137,800 | 1,115 |
| 2023-11-10 | 1,102 | 1,128 | 1,094 | 1,125 | 89,900 | 1,125 |
| 2023-11-09 | 1,103 | 1,117 | 1,090 | 1,115 | 111,500 | 1,115 |
| 2023-11-08 | 1,116 | 1,144 | 1,104 | 1,120 | 98,200 | 1,120 |
| 2023-11-07 | 1,136 | 1,140 | 1,116 | 1,119 | 87,400 | 1,119 |
| 2023-11-06 | 1,144 | 1,169 | 1,144 | 1,150 | 96,200 | 1,150 |
| 2023-11-02 | 1,113 | 1,125 | 1,094 | 1,108 | 127,500 | 1,108 |
| 2023-11-01 | 1,125 | 1,126 | 1,083 | 1,083 | 131,600 | 1,083 |
| 2023-10-31 | 1,108 | 1,127 | 1,086 | 1,124 | 79,100 | 1,124 |
| 2023-10-30 | 1,085 | 1,111 | 1,067 | 1,104 | 102,100 | 1,104 |
| 2023-10-27 | 1,097 | 1,121 | 1,082 | 1,109 | 68,200 | 1,109 |
| 2023-10-26 | 1,099 | 1,107 | 1,080 | 1,095 | 96,900 | 1,095 |
| 2023-10-25 | 1,162 | 1,162 | 1,116 | 1,119 | 91,900 | 1,119 |
| 2023-10-24 | 1,106 | 1,144 | 1,074 | 1,139 | 101,900 | 1,139 |
| 2023-10-23 | 1,114 | 1,123 | 1,086 | 1,091 | 127,200 | 1,091 |
| 2023-10-20 | 1,150 | 1,158 | 1,117 | 1,121 | 118,200 | 1,121 |
| 2023-10-19 | 1,206 | 1,216 | 1,169 | 1,173 | 66,000 | 1,173 |
| 2023-10-18 | 1,206 | 1,222 | 1,189 | 1,213 | 52,500 | 1,213 |
| 2023-10-17 | 1,183 | 1,208 | 1,182 | 1,202 | 63,400 | 1,202 |
| 2023-10-16 | 1,160 | 1,175 | 1,150 | 1,160 | 47,700 | 1,160 |
| 2023-10-13 | 1,215 | 1,229 | 1,180 | 1,183 | 89,200 | 1,183 |
| 2023-10-12 | 1,208 | 1,234 | 1,196 | 1,223 | 111,200 | 1,223 |
| 2023-10-11 | 1,230 | 1,254 | 1,226 | 1,235 | 94,800 | 1,235 |
| 2023-10-10 | 1,185 | 1,245 | 1,178 | 1,242 | 179,100 | 1,242 |
| 2023-10-06 | 1,179 | 1,179 | 1,146 | 1,168 | 89,000 | 1,168 |
| 2023-10-05 | 1,189 | 1,197 | 1,165 | 1,171 | 79,500 | 1,171 |
| 2023-10-04 | 1,190 | 1,195 | 1,160 | 1,166 | 148,400 | 1,166 |
| 2023-10-03 | 1,257 | 1,263 | 1,218 | 1,219 | 114,700 | 1,219 |
| 2023-10-02 | 1,329 | 1,338 | 1,273 | 1,273 | 87,400 | 1,273 |
| 2023-09-29 | 1,350 | 1,363 | 1,321 | 1,329 | 75,900 | 1,329 |
| 2023-09-28 | 1,371 | 1,371 | 1,316 | 1,339 | 80,800 | 1,339 |
| 2023-09-27 | 1,332 | 1,365 | 1,318 | 1,359 | 80,700 | 1,359 |
| 2023-09-26 | 1,407 | 1,431 | 1,340 | 1,340 | 150,700 | 1,340 |
| 2023-09-25 | 1,391 | 1,430 | 1,389 | 1,423 | 151,500 | 1,423 |
| 2023-09-22 | 1,364 | 1,403 | 1,364 | 1,394 | 80,600 | 1,394 |
| 2023-09-21 | 1,406 | 1,406 | 1,379 | 1,382 | 70,500 | 1,382 |
| 2023-09-20 | 1,425 | 1,434 | 1,401 | 1,418 | 102,300 | 1,418 |
| 2023-09-19 | 1,495 | 1,498 | 1,421 | 1,438 | 133,500 | 1,438 |
| 2023-09-15 | 1,477 | 1,522 | 1,473 | 1,511 | 151,300 | 1,511 |
| 2023-09-14 | 1,500 | 1,509 | 1,458 | 1,474 | 69,000 | 1,474 |
| 2023-09-13 | 1,473 | 1,506 | 1,472 | 1,489 | 83,400 | 1,489 |
| 2023-09-12 | 1,510 | 1,530 | 1,491 | 1,495 | 94,100 | 1,495 |
| 2023-09-11 | 1,516 | 1,541 | 1,485 | 1,499 | 121,300 | 1,499 |
| 2023-09-08 | 1,528 | 1,559 | 1,510 | 1,516 | 132,900 | 1,516 |
| 2023-09-07 | 1,515 | 1,555 | 1,506 | 1,527 | 150,000 | 1,527 |
| 2023-09-06 | 1,521 | 1,591 | 1,508 | 1,531 | 245,900 | 1,531 |
| 2023-09-05 | 1,468 | 1,520 | 1,459 | 1,519 | 121,600 | 1,519 |
| 2023-09-04 | 1,500 | 1,509 | 1,461 | 1,461 | 127,500 | 1,461 |
| 2023-09-01 | 1,520 | 1,537 | 1,500 | 1,520 | 111,600 | 1,520 |
| 2023-08-31 | 1,500 | 1,549 | 1,500 | 1,540 | 156,800 | 1,540 |
| 2023-08-30 | 1,505 | 1,505 | 1,469 | 1,486 | 125,300 | 1,486 |
| 2023-08-29 | 1,455 | 1,484 | 1,432 | 1,476 | 89,700 | 1,476 |
| 2023-08-28 | 1,493 | 1,495 | 1,437 | 1,441 | 100,700 | 1,441 |
| 2023-08-25 | 1,451 | 1,520 | 1,438 | 1,476 | 166,300 | 1,476 |
| 2023-08-24 | 1,475 | 1,494 | 1,446 | 1,471 | 158,000 | 1,471 |
| 2023-08-23 | 1,357 | 1,467 | 1,350 | 1,467 | 248,800 | 1,467 |
| 2023-08-22 | 1,410 | 1,434 | 1,354 | 1,360 | 210,600 | 1,360 |
| 2023-08-21 | 1,424 | 1,473 | 1,398 | 1,398 | 229,800 | 1,398 |
| 2023-08-18 | 1,386 | 1,413 | 1,353 | 1,404 | 160,600 | 1,404 |
| 2023-08-17 | 1,394 | 1,450 | 1,363 | 1,446 | 180,700 | 1,446 |
| 2023-08-16 | 1,364 | 1,455 | 1,345 | 1,412 | 271,000 | 1,412 |
| 2023-08-15 | 1,320 | 1,384 | 1,293 | 1,364 | 380,800 | 1,364 |
| 2023-08-14 | 1,335 | 1,335 | 1,271 | 1,290 | 227,600 | 1,290 |
| 2023-08-10 | 1,320 | 1,335 | 1,312 | 1,330 | 51,200 | 1,330 |
| 2023-08-09 | 1,305 | 1,327 | 1,291 | 1,325 | 59,100 | 1,325 |
| 2023-08-08 | 1,372 | 1,374 | 1,311 | 1,316 | 68,700 | 1,316 |
| 2023-08-07 | 1,324 | 1,359 | 1,305 | 1,358 | 42,000 | 1,358 |
| 2023-08-04 | 1,328 | 1,351 | 1,326 | 1,345 | 39,700 | 1,345 |
| 2023-08-03 | 1,343 | 1,351 | 1,323 | 1,345 | 67,300 | 1,345 |
| 2023-08-02 | 1,382 | 1,407 | 1,367 | 1,369 | 60,400 | 1,369 |
| 2023-08-01 | 1,399 | 1,409 | 1,386 | 1,394 | 39,500 | 1,394 |
| 2023-07-31 | 1,418 | 1,427 | 1,395 | 1,404 | 52,800 | 1,404 |
| 2023-07-28 | 1,385 | 1,401 | 1,361 | 1,399 | 83,100 | 1,399 |
| 2023-07-27 | 1,404 | 1,416 | 1,392 | 1,405 | 35,200 | 1,405 |
| 2023-07-26 | 1,391 | 1,408 | 1,374 | 1,401 | 42,600 | 1,401 |
| 2023-07-25 | 1,395 | 1,405 | 1,380 | 1,391 | 37,200 | 1,391 |
| 2023-07-24 | 1,386 | 1,394 | 1,377 | 1,389 | 45,500 | 1,389 |
| 2023-07-21 | 1,376 | 1,396 | 1,372 | 1,381 | 55,300 | 1,381 |
| 2023-07-20 | 1,400 | 1,408 | 1,385 | 1,394 | 41,700 | 1,394 |
| 2023-07-19 | 1,460 | 1,460 | 1,394 | 1,404 | 79,100 | 1,404 |
| 2023-07-18 | 1,439 | 1,442 | 1,406 | 1,441 | 73,200 | 1,441 |
| 2023-07-14 | 1,448 | 1,469 | 1,447 | 1,453 | 84,500 | 1,453 |
| 2023-07-13 | 1,411 | 1,445 | 1,378 | 1,445 | 98,100 | 1,445 |
| 2023-07-12 | 1,389 | 1,417 | 1,388 | 1,410 | 86,900 | 1,410 |
| 2023-07-11 | 1,430 | 1,438 | 1,386 | 1,390 | 90,600 | 1,390 |
| 2023-07-10 | 1,397 | 1,436 | 1,390 | 1,422 | 98,800 | 1,422 |
| 2023-07-07 | 1,400 | 1,419 | 1,387 | 1,416 | 110,200 | 1,416 |
| 2023-07-06 | 1,446 | 1,452 | 1,415 | 1,443 | 110,600 | 1,443 |
| 2023-07-05 | 1,478 | 1,510 | 1,452 | 1,470 | 96,800 | 1,470 |
| 2023-07-04 | 1,458 | 1,504 | 1,422 | 1,502 | 142,000 | 1,502 |
| 2023-07-03 | 1,474 | 1,517 | 1,473 | 1,475 | 131,000 | 1,475 |
| 2023-06-30 | 1,483 | 1,497 | 1,469 | 1,487 | 96,600 | 1,487 |
| 2023-06-29 | 1,526 | 1,526 | 1,463 | 1,481 | 191,100 | 1,481 |
| 2023-06-28 | 1,473 | 1,526 | 1,473 | 1,526 | 208,800 | 1,526 |
| 2023-06-27 | 1,391 | 1,448 | 1,361 | 1,443 | 136,000 | 1,443 |
| 2023-06-26 | 1,455 | 1,474 | 1,413 | 1,417 | 127,600 | 1,417 |
| 2023-06-23 | 1,480 | 1,518 | 1,427 | 1,464 | 177,100 | 1,464 |
| 2023-06-22 | 1,440 | 1,456 | 1,411 | 1,450 | 125,800 | 1,450 |
| 2023-06-21 | 1,419 | 1,463 | 1,415 | 1,433 | 240,700 | 1,433 |
| 2023-06-20 | 1,464 | 1,485 | 1,417 | 1,431 | 333,300 | 1,431 |
| 2023-06-19 | 1,545 | 1,545 | 1,485 | 1,504 | 128,900 | 1,504 |
| 2023-06-16 | 1,510 | 1,548 | 1,508 | 1,545 | 131,800 | 1,545 |
| 2023-06-15 | 1,470 | 1,520 | 1,470 | 1,501 | 152,800 | 1,501 |
| 2023-06-14 | 1,550 | 1,550 | 1,470 | 1,470 | 349,800 | 1,470 |
| 2023-06-13 | 1,588 | 1,608 | 1,570 | 1,570 | 244,100 | 1,570 |
| 2023-06-12 | 1,551 | 1,597 | 1,524 | 1,567 | 406,700 | 1,567 |
| 2023-06-09 | 1,501 | 1,545 | 1,501 | 1,514 | 425,500 | 1,514 |
| 2023-06-08 | 1,435 | 1,494 | 1,432 | 1,491 | 291,200 | 1,491 |
| 2023-06-07 | 1,399 | 1,458 | 1,390 | 1,435 | 393,500 | 1,435 |
| 2023-06-06 | 1,318 | 1,387 | 1,306 | 1,376 | 255,200 | 1,376 |
| 2023-06-05 | 1,306 | 1,330 | 1,248 | 1,324 | 273,100 | 1,324 |
| 2023-06-02 | 1,304 | 1,310 | 1,274 | 1,279 | 171,800 | 1,279 |
| 2023-06-01 | 1,335 | 1,335 | 1,291 | 1,304 | 189,300 | 1,304 |
| 2023-05-31 | 1,361 | 1,362 | 1,331 | 1,345 | 140,000 | 1,345 |
| 2023-05-30 | 1,348 | 1,375 | 1,348 | 1,363 | 101,300 | 1,363 |
| 2023-05-29 | 1,375 | 1,387 | 1,359 | 1,362 | 103,100 | 1,362 |
| 2023-05-26 | 1,367 | 1,380 | 1,329 | 1,346 | 120,700 | 1,346 |
| 2023-05-25 | 1,390 | 1,411 | 1,358 | 1,379 | 139,600 | 1,379 |
| 2023-05-24 | 1,355 | 1,424 | 1,330 | 1,416 | 173,400 | 1,416 |
| 2023-05-23 | 1,391 | 1,424 | 1,377 | 1,385 | 159,100 | 1,385 |
| 2023-05-22 | 1,404 | 1,416 | 1,385 | 1,387 | 123,600 | 1,387 |
| 2023-05-19 | 1,441 | 1,448 | 1,403 | 1,404 | 176,700 | 1,404 |
| 2023-05-18 | 1,426 | 1,476 | 1,403 | 1,411 | 320,500 | 1,411 |
| 2023-05-17 | 1,375 | 1,424 | 1,367 | 1,400 | 323,000 | 1,400 |
| 2023-05-16 | 1,303 | 1,391 | 1,301 | 1,361 | 527,100 | 1,361 |
| 2023-05-15 | 1,211 | 1,235 | 1,203 | 1,213 | 149,000 | 1,213 |
| 2023-05-12 | 1,261 | 1,263 | 1,209 | 1,221 | 159,800 | 1,221 |
| 2023-05-11 | 1,262 | 1,281 | 1,257 | 1,280 | 113,600 | 1,280 |
| 2023-05-10 | 1,284 | 1,285 | 1,257 | 1,262 | 105,300 | 1,262 |
| 2023-05-09 | 1,279 | 1,295 | 1,269 | 1,284 | 121,800 | 1,284 |
| 2023-05-08 | 1,254 | 1,280 | 1,241 | 1,268 | 115,400 | 1,268 |
| 2023-05-02 | 1,258 | 1,266 | 1,232 | 1,249 | 119,500 | 1,249 |
| 2023-05-01 | 1,260 | 1,273 | 1,231 | 1,272 | 167,600 | 1,272 |
| 2023-04-28 | 1,220 | 1,257 | 1,213 | 1,257 | 213,100 | 1,257 |
| 2023-04-27 | 1,183 | 1,206 | 1,171 | 1,198 | 140,800 | 1,198 |
| 2023-04-26 | 1,177 | 1,178 | 1,152 | 1,171 | 116,400 | 1,171 |
| 2023-04-25 | 1,150 | 1,188 | 1,142 | 1,180 | 236,200 | 1,180 |
| 2023-04-24 | 1,124 | 1,159 | 1,116 | 1,142 | 113,700 | 1,142 |
| 2023-04-21 | 1,130 | 1,131 | 1,111 | 1,125 | 84,100 | 1,125 |
| 2023-04-20 | 1,141 | 1,160 | 1,132 | 1,143 | 85,600 | 1,143 |
| 2023-04-19 | 1,153 | 1,163 | 1,131 | 1,150 | 119,800 | 1,150 |
| 2023-04-18 | 1,134 | 1,169 | 1,121 | 1,158 | 193,300 | 1,158 |
| 2023-04-17 | 1,131 | 1,135 | 1,086 | 1,108 | 146,400 | 1,108 |
| 2023-04-14 | 1,101 | 1,144 | 1,098 | 1,134 | 193,700 | 1,134 |
| 2023-04-13 | 1,108 | 1,109 | 1,079 | 1,097 | 152,300 | 1,097 |
| 2023-04-12 | 1,141 | 1,145 | 1,106 | 1,125 | 187,500 | 1,125 |
| 2023-04-11 | 1,089 | 1,141 | 1,071 | 1,133 | 290,900 | 1,133 |
| 2023-04-10 | 1,060 | 1,089 | 1,051 | 1,068 | 110,400 | 1,068 |
| 2023-04-07 | 1,050 | 1,059 | 1,027 | 1,034 | 66,200 | 1,034 |
| 2023-04-06 | 1,038 | 1,050 | 1,025 | 1,038 | 57,500 | 1,038 |
| 2023-04-05 | 1,072 | 1,099 | 1,036 | 1,047 | 204,600 | 1,047 |
| 2023-04-04 | 1,105 | 1,105 | 1,063 | 1,068 | 143,000 | 1,068 |
| 2023-04-03 | 1,075 | 1,110 | 1,060 | 1,110 | 231,700 | 1,110 |
| 2023-03-31 | 1,071 | 1,082 | 1,040 | 1,060 | 193,000 | 1,060 |
| 2023-03-30 | 1,065 | 1,078 | 1,045 | 1,063 | 237,000 | 1,063 |
| 2023-03-29 | 984 | 1,069 | 983 | 1,065 | 507,400 | 1,065 |
| 2023-03-28 | 976 | 976 | 946 | 960 | 108,100 | 960 |
| 2023-03-27 | 983 | 1,024 | 973 | 977 | 208,100 | 977 |
| 2023-03-24 | 945 | 1,009 | 938 | 1,007 | 367,600 | 1,007 |
| 2023-03-23 | 890 | 942 | 890 | 942 | 142,200 | 942 |
| 2023-03-22 | 880 | 908 | 880 | 900 | 92,300 | 900 |
| 2023-03-20 | 892 | 903 | 864 | 865 | 149,000 | 865 |
| 2023-03-17 | 852 | 928 | 851 | 905 | 603,800 | 905 |
| 2023-03-16 | 840 | 851 | 826 | 847 | 110,500 | 847 |
| 2023-03-15 | 864 | 873 | 851 | 856 | 107,500 | 856 |
| 2023-03-14 | 879 | 880 | 851 | 856 | 145,000 | 856 |
| 2023-03-13 | 890 | 895 | 870 | 888 | 114,600 | 888 |
| 2023-03-10 | 917 | 928 | 912 | 912 | 88,300 | 912 |
| 2023-03-09 | 961 | 961 | 929 | 932 | 106,400 | 932 |
| 2023-03-08 | 977 | 977 | 956 | 960 | 68,600 | 960 |
| 2023-03-07 | 950 | 985 | 947 | 981 | 112,800 | 981 |
| 2023-03-06 | 964 | 964 | 939 | 944 | 74,900 | 944 |
| 2023-03-03 | 962 | 967 | 947 | 951 | 76,700 | 951 |
| 2023-03-02 | 965 | 972 | 936 | 960 | 124,200 | 960 |
| 2023-03-01 | 911 | 968 | 902 | 966 | 220,700 | 966 |
| 2023-02-28 | 876 | 911 | 875 | 911 | 135,700 | 911 |
| 2023-02-27 | 856 | 872 | 854 | 872 | 68,200 | 872 |
| 2023-02-24 | 860 | 868 | 853 | 860 | 83,200 | 860 |
| 2023-02-22 | 875 | 875 | 856 | 859 | 69,500 | 859 |
| 2023-02-21 | 891 | 891 | 876 | 880 | 63,600 | 880 |
| 2023-02-20 | 884 | 892 | 876 | 889 | 51,400 | 889 |
| 2023-02-17 | 865 | 878 | 854 | 875 | 125,300 | 875 |
| 2023-02-16 | 895 | 910 | 865 | 880 | 150,500 | 880 |
| 2023-02-15 | 920 | 955 | 885 | 892 | 351,700 | 892 |
| 2023-02-14 | 893 | 904 | 884 | 896 | 122,100 | 896 |
| 2023-02-13 | 924 | 924 | 888 | 889 | 118,900 | 889 |
| 2023-02-10 | 919 | 930 | 915 | 923 | 40,400 | 923 |
| 2023-02-09 | 920 | 926 | 913 | 919 | 39,400 | 919 |
| 2023-02-08 | 930 | 931 | 909 | 921 | 30,400 | 921 |
| 2023-02-07 | 920 | 933 | 915 | 933 | 28,800 | 933 |
| 2023-02-06 | 910 | 917 | 907 | 915 | 20,300 | 915 |
| 2023-02-03 | 911 | 922 | 904 | 907 | 29,600 | 907 |
| 2023-02-02 | 917 | 928 | 911 | 911 | 28,700 | 911 |
| 2023-02-01 | 919 | 927 | 914 | 920 | 36,600 | 920 |
| 2023-01-31 | 915 | 917 | 905 | 912 | 22,700 | 912 |
| 2023-01-30 | 926 | 928 | 904 | 915 | 53,700 | 915 |
| 2023-01-27 | 946 | 946 | 919 | 926 | 73,300 | 926 |
| 2023-01-26 | 935 | 948 | 930 | 945 | 44,700 | 945 |
| 2023-01-25 | 935 | 937 | 922 | 928 | 31,500 | 928 |
| 2023-01-24 | 935 | 940 | 920 | 935 | 50,500 | 935 |
| 2023-01-23 | 924 | 929 | 915 | 928 | 47,400 | 928 |
| 2023-01-20 | 894 | 915 | 889 | 910 | 39,100 | 910 |
| 2023-01-19 | 909 | 909 | 886 | 893 | 38,700 | 893 |
| 2023-01-18 | 895 | 911 | 888 | 910 | 42,800 | 910 |
| 2023-01-17 | 905 | 914 | 893 | 893 | 34,600 | 893 |
| 2023-01-16 | 901 | 923 | 900 | 907 | 48,900 | 907 |
| 2023-01-13 | 905 | 927 | 890 | 904 | 67,200 | 904 |
| 2023-01-12 | 888 | 908 | 877 | 905 | 79,800 | 905 |
| 2023-01-11 | 870 | 885 | 868 | 882 | 70,000 | 882 |
| 2023-01-10 | 865 | 873 | 859 | 864 | 48,000 | 864 |
| 2023-01-06 | 865 | 865 | 847 | 857 | 53,600 | 857 |
| 2023-01-05 | 862 | 890 | 862 | 871 | 90,900 | 871 |
| 2023-01-04 | 900 | 911 | 866 | 866 | 101,100 | 866 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2018-08-29]1株→2株
