9722 藤田観光(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 | 5,580 | 5,900 | 5,500 | 5,900 | 171,900 | 5,900 |
| 2023-12-28 | 5,310 | 5,670 | 5,280 | 5,640 | 283,000 | 5,640 |
| 2023-12-27 | 5,410 | 5,500 | 5,330 | 5,370 | 274,900 | 5,370 |
| 2023-12-26 | 5,520 | 5,610 | 5,370 | 5,420 | 197,000 | 5,420 |
| 2023-12-25 | 5,250 | 5,600 | 5,240 | 5,580 | 279,100 | 5,580 |
| 2023-12-22 | 5,000 | 5,300 | 4,995 | 5,300 | 382,300 | 5,300 |
| 2023-12-21 | 4,895 | 4,895 | 4,765 | 4,875 | 133,000 | 4,875 |
| 2023-12-20 | 4,780 | 4,900 | 4,755 | 4,895 | 116,300 | 4,895 |
| 2023-12-19 | 4,585 | 4,780 | 4,530 | 4,780 | 195,400 | 4,780 |
| 2023-12-18 | 4,590 | 4,615 | 4,460 | 4,525 | 158,300 | 4,525 |
| 2023-12-15 | 4,480 | 4,535 | 4,425 | 4,520 | 132,300 | 4,520 |
| 2023-12-14 | 4,600 | 4,610 | 4,420 | 4,435 | 198,800 | 4,435 |
| 2023-12-13 | 4,490 | 4,595 | 4,445 | 4,460 | 146,400 | 4,460 |
| 2023-12-12 | 4,410 | 4,510 | 4,385 | 4,455 | 128,800 | 4,455 |
| 2023-12-11 | 4,330 | 4,400 | 4,290 | 4,385 | 114,300 | 4,385 |
| 2023-12-08 | 4,225 | 4,300 | 4,205 | 4,300 | 116,700 | 4,300 |
| 2023-12-07 | 4,220 | 4,260 | 4,205 | 4,225 | 90,500 | 4,225 |
| 2023-12-06 | 4,050 | 4,215 | 4,045 | 4,215 | 115,000 | 4,215 |
| 2023-12-05 | 4,090 | 4,165 | 4,025 | 4,045 | 89,200 | 4,045 |
| 2023-12-04 | 3,920 | 4,030 | 3,905 | 4,030 | 85,600 | 4,030 |
| 2023-12-01 | 3,970 | 3,985 | 3,900 | 3,900 | 92,200 | 3,900 |
| 2023-11-30 | 4,030 | 4,045 | 3,950 | 3,970 | 117,500 | 3,970 |
| 2023-11-29 | 4,130 | 4,190 | 4,030 | 4,030 | 117,500 | 4,030 |
| 2023-11-28 | 4,100 | 4,195 | 4,065 | 4,110 | 150,600 | 4,110 |
| 2023-11-27 | 4,100 | 4,120 | 4,035 | 4,115 | 84,000 | 4,115 |
| 2023-11-24 | 4,060 | 4,125 | 4,025 | 4,040 | 83,000 | 4,040 |
| 2023-11-22 | 4,020 | 4,050 | 4,005 | 4,030 | 64,700 | 4,030 |
| 2023-11-21 | 4,045 | 4,070 | 4,015 | 4,030 | 52,100 | 4,030 |
| 2023-11-20 | 4,060 | 4,125 | 3,985 | 4,045 | 137,100 | 4,045 |
| 2023-11-17 | 3,935 | 4,015 | 3,905 | 3,990 | 85,600 | 3,990 |
| 2023-11-16 | 3,910 | 3,965 | 3,895 | 3,940 | 95,300 | 3,940 |
| 2023-11-15 | 3,930 | 4,015 | 3,910 | 3,925 | 70,100 | 3,925 |
| 2023-11-14 | 3,950 | 3,970 | 3,900 | 3,925 | 73,400 | 3,925 |
| 2023-11-13 | 3,915 | 4,070 | 3,885 | 3,930 | 100,900 | 3,930 |
| 2023-11-10 | 3,650 | 3,935 | 3,630 | 3,905 | 213,200 | 3,905 |
| 2023-11-09 | 3,830 | 3,880 | 3,780 | 3,860 | 201,100 | 3,860 |
| 2023-11-08 | 3,925 | 4,010 | 3,855 | 3,900 | 199,400 | 3,900 |
| 2023-11-07 | 4,165 | 4,165 | 4,060 | 4,065 | 64,600 | 4,065 |
| 2023-11-06 | 4,220 | 4,220 | 4,110 | 4,120 | 105,400 | 4,120 |
| 2023-11-02 | 4,155 | 4,205 | 4,120 | 4,130 | 61,300 | 4,130 |
| 2023-11-01 | 4,180 | 4,180 | 4,110 | 4,150 | 62,100 | 4,150 |
| 2023-10-31 | 4,005 | 4,135 | 3,975 | 4,130 | 74,800 | 4,130 |
| 2023-10-30 | 4,065 | 4,075 | 4,005 | 4,015 | 52,100 | 4,015 |
| 2023-10-27 | 4,035 | 4,080 | 4,010 | 4,080 | 37,600 | 4,080 |
| 2023-10-26 | 4,030 | 4,045 | 3,990 | 4,025 | 41,500 | 4,025 |
| 2023-10-25 | 4,095 | 4,105 | 4,045 | 4,050 | 48,300 | 4,050 |
| 2023-10-24 | 4,005 | 4,090 | 3,940 | 4,050 | 71,900 | 4,050 |
| 2023-10-23 | 4,030 | 4,070 | 3,985 | 4,005 | 69,900 | 4,005 |
| 2023-10-20 | 4,000 | 4,045 | 3,960 | 4,030 | 71,800 | 4,030 |
| 2023-10-19 | 4,105 | 4,140 | 4,030 | 4,065 | 61,700 | 4,065 |
| 2023-10-18 | 4,160 | 4,180 | 4,090 | 4,170 | 64,700 | 4,170 |
| 2023-10-17 | 4,130 | 4,220 | 4,085 | 4,105 | 79,400 | 4,105 |
| 2023-10-16 | 4,120 | 4,120 | 4,000 | 4,005 | 76,600 | 4,005 |
| 2023-10-13 | 4,120 | 4,165 | 4,100 | 4,110 | 54,100 | 4,110 |
| 2023-10-12 | 4,135 | 4,195 | 4,080 | 4,190 | 51,800 | 4,190 |
| 2023-10-11 | 4,105 | 4,180 | 4,040 | 4,150 | 71,400 | 4,150 |
| 2023-10-10 | 4,160 | 4,170 | 4,035 | 4,105 | 100,100 | 4,105 |
| 2023-10-06 | 4,220 | 4,250 | 4,065 | 4,100 | 68,200 | 4,100 |
| 2023-10-05 | 4,170 | 4,275 | 4,145 | 4,215 | 83,600 | 4,215 |
| 2023-10-04 | 4,365 | 4,380 | 4,170 | 4,200 | 100,000 | 4,200 |
| 2023-10-03 | 4,550 | 4,570 | 4,385 | 4,385 | 71,300 | 4,385 |
| 2023-10-02 | 4,840 | 4,840 | 4,575 | 4,575 | 96,400 | 4,575 |
| 2023-09-29 | 4,910 | 4,955 | 4,780 | 4,800 | 62,100 | 4,800 |
| 2023-09-28 | 4,850 | 4,950 | 4,820 | 4,895 | 47,900 | 4,895 |
| 2023-09-27 | 4,940 | 4,945 | 4,835 | 4,865 | 61,000 | 4,865 |
| 2023-09-26 | 5,090 | 5,090 | 4,920 | 4,945 | 50,500 | 4,945 |
| 2023-09-25 | 5,070 | 5,120 | 5,000 | 5,090 | 44,900 | 5,090 |
| 2023-09-22 | 5,000 | 5,130 | 4,995 | 5,080 | 53,700 | 5,080 |
| 2023-09-21 | 5,000 | 5,130 | 5,000 | 5,060 | 49,600 | 5,060 |
| 2023-09-20 | 5,090 | 5,150 | 5,010 | 5,040 | 48,100 | 5,040 |
| 2023-09-19 | 5,240 | 5,260 | 5,090 | 5,130 | 49,300 | 5,130 |
| 2023-09-15 | 5,200 | 5,310 | 5,160 | 5,240 | 67,800 | 5,240 |
| 2023-09-14 | 5,130 | 5,210 | 4,965 | 5,200 | 134,300 | 5,200 |
| 2023-09-13 | 5,050 | 5,240 | 5,040 | 5,180 | 144,600 | 5,180 |
| 2023-09-12 | 4,950 | 5,030 | 4,940 | 5,030 | 75,800 | 5,030 |
| 2023-09-11 | 4,880 | 4,965 | 4,870 | 4,940 | 60,200 | 4,940 |
| 2023-09-08 | 4,845 | 4,935 | 4,785 | 4,890 | 77,800 | 4,890 |
| 2023-09-07 | 4,925 | 4,935 | 4,830 | 4,870 | 61,400 | 4,870 |
| 2023-09-06 | 4,855 | 4,955 | 4,780 | 4,915 | 77,500 | 4,915 |
| 2023-09-05 | 4,850 | 4,895 | 4,830 | 4,875 | 40,800 | 4,875 |
| 2023-09-04 | 4,885 | 4,940 | 4,840 | 4,870 | 62,000 | 4,870 |
| 2023-09-01 | 4,760 | 4,880 | 4,740 | 4,860 | 58,100 | 4,860 |
| 2023-08-31 | 4,715 | 4,820 | 4,715 | 4,765 | 71,800 | 4,765 |
| 2023-08-30 | 4,755 | 4,795 | 4,705 | 4,720 | 69,100 | 4,720 |
| 2023-08-29 | 4,750 | 4,830 | 4,735 | 4,760 | 42,000 | 4,760 |
| 2023-08-28 | 4,825 | 4,875 | 4,710 | 4,750 | 86,700 | 4,750 |
| 2023-08-25 | 4,815 | 4,930 | 4,780 | 4,860 | 88,500 | 4,860 |
| 2023-08-24 | 4,995 | 5,030 | 4,840 | 4,850 | 129,400 | 4,850 |
| 2023-08-23 | 4,735 | 4,925 | 4,735 | 4,925 | 114,500 | 4,925 |
| 2023-08-22 | 4,815 | 4,815 | 4,710 | 4,745 | 43,800 | 4,745 |
| 2023-08-21 | 4,675 | 4,830 | 4,675 | 4,815 | 69,200 | 4,815 |
| 2023-08-18 | 4,730 | 4,730 | 4,600 | 4,695 | 94,400 | 4,695 |
| 2023-08-17 | 4,780 | 4,825 | 4,690 | 4,760 | 88,200 | 4,760 |
| 2023-08-16 | 4,770 | 4,920 | 4,735 | 4,735 | 125,000 | 4,735 |
| 2023-08-15 | 4,890 | 4,895 | 4,700 | 4,795 | 169,700 | 4,795 |
| 2023-08-14 | 4,595 | 4,940 | 4,440 | 4,870 | 418,900 | 4,870 |
| 2023-08-10 | 4,100 | 4,285 | 4,100 | 4,280 | 116,500 | 4,280 |
| 2023-08-09 | 4,055 | 4,115 | 4,030 | 4,100 | 71,900 | 4,100 |
| 2023-08-08 | 4,110 | 4,160 | 4,055 | 4,095 | 66,000 | 4,095 |
| 2023-08-07 | 4,090 | 4,100 | 3,975 | 4,085 | 64,700 | 4,085 |
| 2023-08-04 | 4,060 | 4,105 | 4,040 | 4,065 | 42,900 | 4,065 |
| 2023-08-03 | 4,015 | 4,065 | 4,005 | 4,050 | 45,800 | 4,050 |
| 2023-08-02 | 4,050 | 4,075 | 4,000 | 4,045 | 77,500 | 4,045 |
| 2023-08-01 | 3,960 | 4,065 | 3,950 | 4,060 | 74,400 | 4,060 |
| 2023-07-31 | 3,950 | 4,000 | 3,925 | 3,965 | 80,000 | 3,965 |
| 2023-07-28 | 3,785 | 3,940 | 3,765 | 3,940 | 192,300 | 3,940 |
| 2023-07-27 | 3,750 | 3,840 | 3,750 | 3,815 | 43,800 | 3,815 |
| 2023-07-26 | 3,780 | 3,795 | 3,735 | 3,790 | 32,700 | 3,790 |
| 2023-07-25 | 3,770 | 3,825 | 3,765 | 3,805 | 58,100 | 3,805 |
| 2023-07-24 | 3,770 | 3,780 | 3,740 | 3,765 | 46,000 | 3,765 |
| 2023-07-21 | 3,730 | 3,750 | 3,710 | 3,735 | 40,600 | 3,735 |
| 2023-07-20 | 3,695 | 3,755 | 3,675 | 3,735 | 66,700 | 3,735 |
| 2023-07-19 | 3,640 | 3,695 | 3,615 | 3,695 | 59,200 | 3,695 |
| 2023-07-18 | 3,615 | 3,660 | 3,600 | 3,625 | 62,200 | 3,625 |
| 2023-07-14 | 3,610 | 3,615 | 3,550 | 3,570 | 54,700 | 3,570 |
| 2023-07-13 | 3,580 | 3,595 | 3,520 | 3,595 | 48,700 | 3,595 |
| 2023-07-12 | 3,570 | 3,635 | 3,530 | 3,550 | 92,100 | 3,550 |
| 2023-07-11 | 3,390 | 3,600 | 3,380 | 3,600 | 171,700 | 3,600 |
| 2023-07-10 | 3,310 | 3,380 | 3,285 | 3,360 | 63,300 | 3,360 |
| 2023-07-07 | 3,280 | 3,340 | 3,270 | 3,305 | 44,400 | 3,305 |
| 2023-07-06 | 3,330 | 3,355 | 3,285 | 3,320 | 55,200 | 3,320 |
| 2023-07-05 | 3,380 | 3,405 | 3,350 | 3,360 | 50,100 | 3,360 |
| 2023-07-04 | 3,400 | 3,405 | 3,375 | 3,390 | 32,800 | 3,390 |
| 2023-07-03 | 3,400 | 3,430 | 3,400 | 3,410 | 31,700 | 3,410 |
| 2023-06-30 | 3,450 | 3,455 | 3,370 | 3,395 | 65,300 | 3,395 |
| 2023-06-29 | 3,450 | 3,510 | 3,430 | 3,450 | 147,400 | 3,450 |
| 2023-06-28 | 3,415 | 3,465 | 3,410 | 3,445 | 204,500 | 3,445 |
| 2023-06-27 | 3,420 | 3,420 | 3,360 | 3,410 | 61,100 | 3,410 |
| 2023-06-26 | 3,425 | 3,470 | 3,365 | 3,435 | 54,000 | 3,435 |
| 2023-06-23 | 3,450 | 3,505 | 3,405 | 3,430 | 72,400 | 3,430 |
| 2023-06-22 | 3,455 | 3,505 | 3,440 | 3,440 | 95,000 | 3,440 |
| 2023-06-21 | 3,475 | 3,520 | 3,455 | 3,480 | 80,900 | 3,480 |
| 2023-06-20 | 3,530 | 3,540 | 3,485 | 3,515 | 72,300 | 3,515 |
| 2023-06-19 | 3,520 | 3,535 | 3,425 | 3,535 | 119,600 | 3,535 |
| 2023-06-16 | 3,590 | 3,590 | 3,495 | 3,520 | 189,400 | 3,520 |
| 2023-06-15 | 3,635 | 3,640 | 3,580 | 3,580 | 89,900 | 3,580 |
| 2023-06-14 | 3,665 | 3,670 | 3,635 | 3,655 | 38,200 | 3,655 |
| 2023-06-13 | 3,610 | 3,670 | 3,610 | 3,645 | 51,800 | 3,645 |
| 2023-06-12 | 3,610 | 3,625 | 3,580 | 3,595 | 71,100 | 3,595 |
| 2023-06-09 | 3,670 | 3,670 | 3,605 | 3,610 | 157,800 | 3,610 |
| 2023-06-08 | 3,630 | 3,670 | 3,615 | 3,635 | 37,100 | 3,635 |
| 2023-06-07 | 3,645 | 3,680 | 3,600 | 3,655 | 56,300 | 3,655 |
| 2023-06-06 | 3,695 | 3,710 | 3,650 | 3,670 | 37,400 | 3,670 |
| 2023-06-05 | 3,750 | 3,750 | 3,690 | 3,705 | 41,700 | 3,705 |
| 2023-06-02 | 3,615 | 3,725 | 3,615 | 3,705 | 102,800 | 3,705 |
| 2023-06-01 | 3,580 | 3,650 | 3,570 | 3,605 | 36,700 | 3,605 |
| 2023-05-31 | 3,590 | 3,625 | 3,560 | 3,615 | 49,500 | 3,615 |
| 2023-05-30 | 3,630 | 3,645 | 3,565 | 3,595 | 43,600 | 3,595 |
| 2023-05-29 | 3,730 | 3,750 | 3,635 | 3,640 | 44,700 | 3,640 |
| 2023-05-26 | 3,630 | 3,710 | 3,610 | 3,685 | 49,100 | 3,685 |
| 2023-05-25 | 3,610 | 3,640 | 3,585 | 3,605 | 41,300 | 3,605 |
| 2023-05-24 | 3,620 | 3,660 | 3,605 | 3,605 | 31,300 | 3,605 |
| 2023-05-23 | 3,750 | 3,780 | 3,625 | 3,625 | 61,000 | 3,625 |
| 2023-05-22 | 3,740 | 3,790 | 3,715 | 3,755 | 29,700 | 3,755 |
| 2023-05-19 | 3,755 | 3,765 | 3,720 | 3,740 | 51,700 | 3,740 |
| 2023-05-18 | 3,835 | 3,880 | 3,795 | 3,795 | 31,100 | 3,795 |
| 2023-05-17 | 3,825 | 3,865 | 3,810 | 3,820 | 29,700 | 3,820 |
| 2023-05-16 | 3,715 | 3,870 | 3,705 | 3,860 | 78,500 | 3,860 |
| 2023-05-15 | 3,915 | 3,925 | 3,715 | 3,745 | 106,200 | 3,745 |
| 2023-05-12 | 3,675 | 3,960 | 3,670 | 3,855 | 326,300 | 3,855 |
| 2023-05-11 | 3,540 | 3,575 | 3,510 | 3,540 | 36,400 | 3,540 |
| 2023-05-10 | 3,600 | 3,620 | 3,555 | 3,570 | 29,200 | 3,570 |
| 2023-05-09 | 3,650 | 3,650 | 3,595 | 3,610 | 43,600 | 3,610 |
| 2023-05-08 | 3,545 | 3,680 | 3,545 | 3,645 | 81,100 | 3,645 |
| 2023-05-02 | 3,550 | 3,570 | 3,520 | 3,550 | 30,400 | 3,550 |
| 2023-05-01 | 3,565 | 3,570 | 3,520 | 3,550 | 34,000 | 3,550 |
| 2023-04-28 | 3,505 | 3,545 | 3,460 | 3,530 | 40,200 | 3,530 |
| 2023-04-27 | 3,535 | 3,560 | 3,470 | 3,490 | 56,300 | 3,490 |
| 2023-04-26 | 3,480 | 3,620 | 3,450 | 3,580 | 128,700 | 3,580 |
| 2023-04-25 | 3,475 | 3,545 | 3,455 | 3,500 | 68,000 | 3,500 |
| 2023-04-24 | 3,345 | 3,480 | 3,345 | 3,475 | 131,000 | 3,475 |
| 2023-04-21 | 3,315 | 3,345 | 3,290 | 3,290 | 24,800 | 3,290 |
| 2023-04-20 | 3,265 | 3,365 | 3,265 | 3,335 | 36,500 | 3,335 |
| 2023-04-19 | 3,345 | 3,345 | 3,285 | 3,300 | 22,900 | 3,300 |
| 2023-04-18 | 3,315 | 3,350 | 3,300 | 3,345 | 20,500 | 3,345 |
| 2023-04-17 | 3,230 | 3,305 | 3,230 | 3,275 | 27,400 | 3,275 |
| 2023-04-14 | 3,210 | 3,240 | 3,195 | 3,215 | 21,400 | 3,215 |
| 2023-04-13 | 3,170 | 3,215 | 3,160 | 3,200 | 23,400 | 3,200 |
| 2023-04-12 | 3,240 | 3,265 | 3,180 | 3,205 | 29,800 | 3,205 |
| 2023-04-11 | 3,250 | 3,275 | 3,230 | 3,250 | 13,300 | 3,250 |
| 2023-04-10 | 3,270 | 3,280 | 3,225 | 3,245 | 19,600 | 3,245 |
| 2023-04-07 | 3,195 | 3,250 | 3,195 | 3,235 | 15,000 | 3,235 |
| 2023-04-06 | 3,210 | 3,220 | 3,175 | 3,210 | 21,500 | 3,210 |
| 2023-04-05 | 3,270 | 3,285 | 3,215 | 3,215 | 16,000 | 3,215 |
| 2023-04-04 | 3,315 | 3,330 | 3,285 | 3,290 | 20,800 | 3,290 |
| 2023-04-03 | 3,355 | 3,380 | 3,305 | 3,320 | 15,800 | 3,320 |
| 2023-03-31 | 3,370 | 3,385 | 3,310 | 3,340 | 16,400 | 3,340 |
| 2023-03-30 | 3,295 | 3,340 | 3,295 | 3,340 | 25,400 | 3,340 |
| 2023-03-29 | 3,220 | 3,275 | 3,220 | 3,275 | 34,800 | 3,275 |
| 2023-03-28 | 3,195 | 3,215 | 3,185 | 3,210 | 34,100 | 3,210 |
| 2023-03-27 | 3,140 | 3,190 | 3,140 | 3,185 | 22,700 | 3,185 |
| 2023-03-24 | 3,155 | 3,165 | 3,090 | 3,140 | 17,200 | 3,140 |
| 2023-03-23 | 3,110 | 3,155 | 3,080 | 3,145 | 23,500 | 3,145 |
| 2023-03-22 | 3,170 | 3,185 | 3,120 | 3,130 | 20,800 | 3,130 |
| 2023-03-20 | 3,230 | 3,230 | 3,100 | 3,100 | 37,900 | 3,100 |
| 2023-03-17 | 3,265 | 3,280 | 3,240 | 3,255 | 25,600 | 3,255 |
| 2023-03-16 | 3,210 | 3,235 | 3,180 | 3,215 | 39,400 | 3,215 |
| 2023-03-15 | 3,235 | 3,310 | 3,230 | 3,285 | 25,600 | 3,285 |
| 2023-03-14 | 3,270 | 3,270 | 3,210 | 3,225 | 38,000 | 3,225 |
| 2023-03-13 | 3,290 | 3,325 | 3,235 | 3,320 | 48,400 | 3,320 |
| 2023-03-10 | 3,350 | 3,380 | 3,310 | 3,340 | 48,800 | 3,340 |
| 2023-03-09 | 3,410 | 3,435 | 3,390 | 3,400 | 36,900 | 3,400 |
| 2023-03-08 | 3,375 | 3,405 | 3,360 | 3,405 | 19,900 | 3,405 |
| 2023-03-07 | 3,360 | 3,410 | 3,360 | 3,390 | 23,300 | 3,390 |
| 2023-03-06 | 3,400 | 3,410 | 3,360 | 3,385 | 27,400 | 3,385 |
| 2023-03-03 | 3,390 | 3,400 | 3,350 | 3,380 | 28,700 | 3,380 |
| 2023-03-02 | 3,330 | 3,375 | 3,325 | 3,370 | 27,400 | 3,370 |
| 2023-03-01 | 3,310 | 3,315 | 3,280 | 3,315 | 19,400 | 3,315 |
| 2023-02-28 | 3,280 | 3,335 | 3,280 | 3,310 | 27,600 | 3,310 |
| 2023-02-27 | 3,265 | 3,270 | 3,235 | 3,270 | 27,000 | 3,270 |
| 2023-02-24 | 3,285 | 3,290 | 3,245 | 3,285 | 17,300 | 3,285 |
| 2023-02-22 | 3,210 | 3,295 | 3,210 | 3,280 | 31,800 | 3,280 |
| 2023-02-21 | 3,315 | 3,320 | 3,235 | 3,235 | 33,000 | 3,235 |
| 2023-02-20 | 3,330 | 3,360 | 3,290 | 3,315 | 33,700 | 3,315 |
| 2023-02-17 | 3,400 | 3,415 | 3,330 | 3,335 | 30,900 | 3,335 |
| 2023-02-16 | 3,305 | 3,430 | 3,305 | 3,395 | 56,600 | 3,395 |
| 2023-02-15 | 3,215 | 3,320 | 3,170 | 3,280 | 100,700 | 3,280 |
| 2023-02-14 | 3,290 | 3,310 | 3,260 | 3,285 | 41,300 | 3,285 |
| 2023-02-13 | 3,290 | 3,315 | 3,250 | 3,275 | 35,500 | 3,275 |
| 2023-02-10 | 3,385 | 3,385 | 3,315 | 3,325 | 48,700 | 3,325 |
| 2023-02-09 | 3,355 | 3,380 | 3,345 | 3,380 | 26,300 | 3,380 |
| 2023-02-08 | 3,335 | 3,375 | 3,335 | 3,375 | 32,900 | 3,375 |
| 2023-02-07 | 3,350 | 3,390 | 3,350 | 3,375 | 31,800 | 3,375 |
| 2023-02-06 | 3,380 | 3,415 | 3,355 | 3,370 | 27,800 | 3,370 |
| 2023-02-03 | 3,320 | 3,380 | 3,290 | 3,370 | 31,200 | 3,370 |
| 2023-02-02 | 3,415 | 3,435 | 3,330 | 3,345 | 31,900 | 3,345 |
| 2023-02-01 | 3,415 | 3,455 | 3,410 | 3,425 | 36,500 | 3,425 |
| 2023-01-31 | 3,405 | 3,445 | 3,380 | 3,415 | 32,400 | 3,415 |
| 2023-01-30 | 3,380 | 3,445 | 3,380 | 3,410 | 65,400 | 3,410 |
| 2023-01-27 | 3,350 | 3,400 | 3,350 | 3,380 | 25,000 | 3,380 |
| 2023-01-26 | 3,345 | 3,415 | 3,330 | 3,380 | 60,900 | 3,380 |
| 2023-01-25 | 3,215 | 3,390 | 3,215 | 3,345 | 92,700 | 3,345 |
| 2023-01-24 | 3,250 | 3,290 | 3,200 | 3,210 | 66,500 | 3,210 |
| 2023-01-23 | 3,400 | 3,410 | 3,260 | 3,260 | 90,300 | 3,260 |
| 2023-01-20 | 3,245 | 3,420 | 3,240 | 3,415 | 143,800 | 3,415 |
| 2023-01-19 | 3,120 | 3,250 | 3,120 | 3,250 | 102,800 | 3,250 |
| 2023-01-18 | 3,065 | 3,145 | 3,020 | 3,140 | 36,800 | 3,140 |
| 2023-01-17 | 3,005 | 3,085 | 2,989 | 3,065 | 27,700 | 3,065 |
| 2023-01-16 | 3,090 | 3,125 | 3,005 | 3,010 | 31,900 | 3,010 |
| 2023-01-13 | 3,110 | 3,160 | 3,090 | 3,095 | 65,000 | 3,095 |
| 2023-01-12 | 3,090 | 3,145 | 3,040 | 3,140 | 58,800 | 3,140 |
| 2023-01-11 | 3,100 | 3,150 | 3,065 | 3,075 | 87,100 | 3,075 |
| 2023-01-10 | 2,952 | 3,120 | 2,952 | 3,095 | 157,400 | 3,095 |
| 2023-01-06 | 2,860 | 2,954 | 2,856 | 2,952 | 80,100 | 2,952 |
| 2023-01-05 | 2,932 | 2,949 | 2,842 | 2,887 | 80,900 | 2,887 |
| 2023-01-04 | 2,955 | 2,998 | 2,914 | 2,932 | 103,900 | 2,932 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1989-12-26]1株→1.07株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株
