9749 富士ソフト(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 | 5,870 | 5,910 | 5,840 | 5,910 | 40,900 | 5,910 |
| 2023-12-28 | 5,860 | 5,960 | 5,860 | 5,920 | 57,200 | 5,920 |
| 2023-12-27 | 5,940 | 5,990 | 5,930 | 5,930 | 127,800 | 5,930 |
| 2023-12-26 | 5,930 | 5,960 | 5,890 | 5,940 | 96,800 | 5,940 |
| 2023-12-25 | 5,990 | 5,990 | 5,840 | 5,910 | 102,500 | 5,910 |
| 2023-12-22 | 5,840 | 5,910 | 5,810 | 5,900 | 93,000 | 5,900 |
| 2023-12-21 | 5,710 | 5,850 | 5,700 | 5,850 | 162,500 | 5,850 |
| 2023-12-20 | 5,890 | 5,930 | 5,690 | 5,750 | 218,800 | 5,750 |
| 2023-12-19 | 5,810 | 6,060 | 5,810 | 5,940 | 252,400 | 5,940 |
| 2023-12-18 | 5,660 | 5,710 | 5,560 | 5,710 | 143,800 | 5,710 |
| 2023-12-15 | 5,790 | 5,930 | 5,680 | 5,700 | 249,000 | 5,700 |
| 2023-12-14 | 5,870 | 5,910 | 5,720 | 5,780 | 226,800 | 5,780 |
| 2023-12-13 | 5,910 | 6,000 | 5,820 | 5,850 | 212,800 | 5,850 |
| 2023-12-12 | 6,100 | 6,140 | 5,880 | 5,910 | 186,600 | 5,910 |
| 2023-12-11 | 6,100 | 6,140 | 6,010 | 6,090 | 213,900 | 6,090 |
| 2023-12-08 | 6,150 | 6,280 | 6,000 | 6,080 | 391,100 | 6,080 |
| 2023-12-07 | 6,090 | 6,390 | 6,090 | 6,350 | 261,500 | 6,350 |
| 2023-12-06 | 6,100 | 6,160 | 6,020 | 6,120 | 266,600 | 6,120 |
| 2023-12-05 | 5,910 | 5,990 | 5,870 | 5,900 | 118,500 | 5,900 |
| 2023-12-04 | 5,960 | 5,970 | 5,880 | 5,910 | 79,900 | 5,910 |
| 2023-12-01 | 6,020 | 6,060 | 5,960 | 5,970 | 83,200 | 5,970 |
| 2023-11-30 | 5,970 | 6,070 | 5,940 | 5,990 | 165,700 | 5,990 |
| 2023-11-29 | 5,940 | 5,980 | 5,890 | 5,960 | 53,300 | 5,960 |
| 2023-11-28 | 5,890 | 5,950 | 5,810 | 5,940 | 81,500 | 5,940 |
| 2023-11-27 | 5,920 | 5,990 | 5,830 | 5,850 | 126,100 | 5,850 |
| 2023-11-24 | 5,900 | 5,940 | 5,840 | 5,920 | 143,600 | 5,920 |
| 2023-11-22 | 5,820 | 5,910 | 5,730 | 5,910 | 161,700 | 5,910 |
| 2023-11-21 | 5,750 | 5,900 | 5,670 | 5,840 | 163,500 | 5,840 |
| 2023-11-20 | 5,440 | 5,660 | 5,400 | 5,650 | 130,900 | 5,650 |
| 2023-11-17 | 5,500 | 5,550 | 5,430 | 5,450 | 121,300 | 5,450 |
| 2023-11-16 | 5,230 | 5,440 | 5,230 | 5,420 | 94,800 | 5,420 |
| 2023-11-15 | 5,430 | 5,500 | 5,220 | 5,490 | 206,200 | 5,490 |
| 2023-11-14 | 5,440 | 5,490 | 5,370 | 5,400 | 114,800 | 5,400 |
| 2023-11-13 | 5,350 | 5,430 | 5,300 | 5,390 | 127,800 | 5,390 |
| 2023-11-10 | 5,110 | 5,390 | 5,020 | 5,340 | 242,300 | 5,340 |
| 2023-11-09 | 5,370 | 5,420 | 5,270 | 5,370 | 129,200 | 5,370 |
| 2023-11-08 | 5,370 | 5,400 | 5,170 | 5,380 | 213,700 | 5,380 |
| 2023-11-07 | 5,510 | 5,510 | 5,380 | 5,400 | 89,700 | 5,400 |
| 2023-11-06 | 5,520 | 5,570 | 5,460 | 5,510 | 109,600 | 5,510 |
| 2023-11-02 | 5,510 | 5,520 | 5,410 | 5,440 | 103,900 | 5,440 |
| 2023-11-01 | 5,500 | 5,530 | 5,440 | 5,490 | 116,500 | 5,490 |
| 2023-10-31 | 5,340 | 5,420 | 5,310 | 5,400 | 139,700 | 5,400 |
| 2023-10-30 | 5,270 | 5,390 | 5,270 | 5,340 | 114,300 | 5,340 |
| 2023-10-27 | 5,400 | 5,400 | 5,320 | 5,340 | 114,500 | 5,340 |
| 2023-10-26 | 5,420 | 5,490 | 5,380 | 5,400 | 100,300 | 5,400 |
| 2023-10-25 | 5,470 | 5,470 | 5,380 | 5,410 | 83,500 | 5,410 |
| 2023-10-24 | 5,310 | 5,430 | 5,290 | 5,410 | 102,000 | 5,410 |
| 2023-10-23 | 5,350 | 5,420 | 5,330 | 5,400 | 84,900 | 5,400 |
| 2023-10-20 | 5,380 | 5,440 | 5,350 | 5,410 | 90,800 | 5,410 |
| 2023-10-19 | 5,280 | 5,410 | 5,270 | 5,380 | 86,800 | 5,380 |
| 2023-10-18 | 5,440 | 5,440 | 5,340 | 5,340 | 99,500 | 5,340 |
| 2023-10-17 | 5,380 | 5,420 | 5,340 | 5,410 | 114,100 | 5,410 |
| 2023-10-16 | 5,420 | 5,460 | 5,360 | 5,390 | 109,800 | 5,390 |
| 2023-10-13 | 5,420 | 5,520 | 5,400 | 5,480 | 126,100 | 5,480 |
| 2023-10-12 | 5,390 | 5,460 | 5,320 | 5,440 | 240,700 | 5,440 |
| 2023-10-11 | 5,480 | 5,540 | 5,470 | 5,490 | 124,400 | 5,490 |
| 2023-10-10 | 5,530 | 5,590 | 5,400 | 5,560 | 175,600 | 5,560 |
| 2023-10-06 | 5,230 | 5,450 | 5,230 | 5,440 | 240,800 | 5,440 |
| 2023-10-05 | 5,210 | 5,350 | 5,190 | 5,330 | 228,800 | 5,330 |
| 2023-10-04 | 5,120 | 5,400 | 5,100 | 5,270 | 425,800 | 5,270 |
| 2023-10-03 | 4,855 | 5,140 | 4,840 | 5,120 | 300,100 | 5,120 |
| 2023-10-02 | 4,845 | 4,885 | 4,790 | 4,795 | 88,700 | 4,795 |
| 2023-09-29 | 4,850 | 4,865 | 4,810 | 4,840 | 76,300 | 4,840 |
| 2023-09-28 | 4,875 | 4,880 | 4,810 | 4,855 | 82,400 | 4,855 |
| 2023-09-27 | 4,800 | 4,885 | 4,765 | 4,875 | 103,400 | 4,875 |
| 2023-09-26 | 4,785 | 4,845 | 4,740 | 4,840 | 65,200 | 4,840 |
| 2023-09-25 | 4,845 | 4,845 | 4,755 | 4,795 | 90,200 | 4,795 |
| 2023-09-22 | 4,725 | 4,820 | 4,710 | 4,800 | 86,400 | 4,800 |
| 2023-09-21 | 4,810 | 4,815 | 4,760 | 4,780 | 60,800 | 4,780 |
| 2023-09-20 | 4,795 | 4,830 | 4,785 | 4,800 | 93,500 | 4,800 |
| 2023-09-19 | 4,760 | 4,805 | 4,740 | 4,800 | 75,500 | 4,800 |
| 2023-09-15 | 4,735 | 4,800 | 4,690 | 4,775 | 153,200 | 4,775 |
| 2023-09-14 | 4,725 | 4,770 | 4,695 | 4,730 | 92,900 | 4,730 |
| 2023-09-13 | 4,700 | 4,715 | 4,605 | 4,700 | 106,700 | 4,700 |
| 2023-09-12 | 4,485 | 4,650 | 4,485 | 4,650 | 94,400 | 4,650 |
| 2023-09-11 | 4,455 | 4,510 | 4,430 | 4,460 | 50,600 | 4,460 |
| 2023-09-08 | 4,460 | 4,490 | 4,425 | 4,425 | 78,400 | 4,425 |
| 2023-09-07 | 4,480 | 4,490 | 4,450 | 4,455 | 64,600 | 4,455 |
| 2023-09-06 | 4,500 | 4,545 | 4,485 | 4,500 | 65,400 | 4,500 |
| 2023-09-05 | 4,475 | 4,485 | 4,430 | 4,485 | 68,900 | 4,485 |
| 2023-09-04 | 4,440 | 4,490 | 4,430 | 4,475 | 68,200 | 4,475 |
| 2023-09-01 | 4,415 | 4,440 | 4,375 | 4,435 | 80,300 | 4,435 |
| 2023-08-31 | 4,410 | 4,455 | 4,390 | 4,400 | 141,000 | 4,400 |
| 2023-08-30 | 4,475 | 4,485 | 4,410 | 4,410 | 62,400 | 4,410 |
| 2023-08-29 | 4,480 | 4,495 | 4,425 | 4,470 | 89,100 | 4,470 |
| 2023-08-28 | 4,455 | 4,505 | 4,420 | 4,500 | 57,400 | 4,500 |
| 2023-08-25 | 4,375 | 4,450 | 4,360 | 4,425 | 68,400 | 4,425 |
| 2023-08-24 | 4,430 | 4,450 | 4,415 | 4,430 | 42,700 | 4,430 |
| 2023-08-23 | 4,425 | 4,450 | 4,390 | 4,445 | 77,100 | 4,445 |
| 2023-08-22 | 4,425 | 4,450 | 4,375 | 4,450 | 116,800 | 4,450 |
| 2023-08-21 | 4,465 | 4,475 | 4,425 | 4,425 | 107,100 | 4,425 |
| 2023-08-18 | 4,520 | 4,520 | 4,440 | 4,460 | 72,500 | 4,460 |
| 2023-08-17 | 4,505 | 4,535 | 4,460 | 4,520 | 99,400 | 4,520 |
| 2023-08-16 | 4,605 | 4,655 | 4,490 | 4,510 | 124,100 | 4,510 |
| 2023-08-15 | 4,590 | 4,650 | 4,555 | 4,635 | 111,400 | 4,635 |
| 2023-08-14 | 4,750 | 4,780 | 4,465 | 4,555 | 215,300 | 4,555 |
| 2023-08-10 | 4,820 | 4,820 | 4,725 | 4,770 | 102,100 | 4,770 |
| 2023-08-09 | 4,740 | 4,795 | 4,710 | 4,775 | 71,400 | 4,775 |
| 2023-08-08 | 4,800 | 4,815 | 4,735 | 4,755 | 72,800 | 4,755 |
| 2023-08-07 | 4,675 | 4,780 | 4,675 | 4,770 | 63,100 | 4,770 |
| 2023-08-04 | 4,675 | 4,700 | 4,645 | 4,680 | 96,000 | 4,680 |
| 2023-08-03 | 4,680 | 4,730 | 4,665 | 4,700 | 96,700 | 4,700 |
| 2023-08-02 | 4,715 | 4,730 | 4,680 | 4,725 | 96,600 | 4,725 |
| 2023-08-01 | 4,740 | 4,780 | 4,695 | 4,755 | 92,800 | 4,755 |
| 2023-07-31 | 4,740 | 4,830 | 4,690 | 4,735 | 157,000 | 4,735 |
| 2023-07-28 | 4,580 | 4,675 | 4,530 | 4,670 | 652,400 | 4,670 |
| 2023-07-27 | 4,575 | 4,625 | 4,555 | 4,625 | 109,600 | 4,625 |
| 2023-07-26 | 4,570 | 4,605 | 4,525 | 4,590 | 68,400 | 4,590 |
| 2023-07-25 | 4,615 | 4,635 | 4,550 | 4,595 | 104,900 | 4,595 |
| 2023-07-24 | 4,635 | 4,650 | 4,570 | 4,595 | 93,900 | 4,595 |
| 2023-07-21 | 4,600 | 4,630 | 4,555 | 4,585 | 79,100 | 4,585 |
| 2023-07-20 | 4,695 | 4,710 | 4,630 | 4,630 | 59,700 | 4,630 |
| 2023-07-19 | 4,750 | 4,785 | 4,685 | 4,710 | 117,600 | 4,710 |
| 2023-07-18 | 4,620 | 4,675 | 4,605 | 4,670 | 65,400 | 4,670 |
| 2023-07-14 | 4,625 | 4,645 | 4,555 | 4,620 | 91,800 | 4,620 |
| 2023-07-13 | 4,540 | 4,615 | 4,525 | 4,600 | 115,700 | 4,600 |
| 2023-07-12 | 4,580 | 4,600 | 4,525 | 4,535 | 97,400 | 4,535 |
| 2023-07-11 | 4,565 | 4,580 | 4,485 | 4,540 | 144,000 | 4,540 |
| 2023-07-10 | 4,450 | 4,530 | 4,445 | 4,485 | 126,900 | 4,485 |
| 2023-07-07 | 4,430 | 4,505 | 4,430 | 4,445 | 101,600 | 4,445 |
| 2023-07-06 | 4,560 | 4,605 | 4,465 | 4,470 | 124,000 | 4,470 |
| 2023-07-05 | 4,570 | 4,615 | 4,540 | 4,580 | 76,400 | 4,580 |
| 2023-07-04 | 4,625 | 4,640 | 4,585 | 4,585 | 100,100 | 4,585 |
| 2023-07-03 | 4,645 | 4,690 | 4,645 | 4,670 | 70,700 | 4,670 |
| 2023-06-30 | 4,630 | 4,675 | 4,590 | 4,630 | 158,400 | 4,630 |
| 2023-06-29 | 4,795 | 4,795 | 4,560 | 4,630 | 135,700 | 4,630 |
| 2023-06-28 | 9,330 | 9,500 | 9,330 | 9,470 | 64,900 | 4,735 |
| 2023-06-27 | 9,140 | 9,200 | 9,070 | 9,180 | 33,000 | 4,590 |
| 2023-06-26 | 9,180 | 9,250 | 9,070 | 9,120 | 35,900 | 4,560 |
| 2023-06-23 | 9,540 | 9,570 | 9,150 | 9,180 | 49,400 | 4,590 |
| 2023-06-22 | 9,410 | 9,530 | 9,410 | 9,460 | 40,200 | 4,730 |
| 2023-06-21 | 9,200 | 9,450 | 9,200 | 9,410 | 70,000 | 4,705 |
| 2023-06-20 | 9,220 | 9,220 | 9,110 | 9,190 | 52,500 | 4,595 |
| 2023-06-19 | 9,220 | 9,250 | 9,140 | 9,230 | 40,100 | 4,615 |
| 2023-06-16 | 9,250 | 9,260 | 9,010 | 9,220 | 179,400 | 4,610 |
| 2023-06-15 | 9,190 | 9,270 | 9,130 | 9,200 | 46,100 | 4,600 |
| 2023-06-14 | 9,190 | 9,190 | 9,100 | 9,150 | 49,500 | 4,575 |
| 2023-06-13 | 9,160 | 9,180 | 9,070 | 9,090 | 66,000 | 4,545 |
| 2023-06-12 | 9,180 | 9,240 | 9,060 | 9,060 | 63,500 | 4,530 |
| 2023-06-09 | 9,030 | 9,190 | 9,010 | 9,120 | 106,500 | 4,560 |
| 2023-06-08 | 8,960 | 9,000 | 8,840 | 8,910 | 72,400 | 4,455 |
| 2023-06-07 | 9,050 | 9,180 | 9,010 | 9,010 | 70,200 | 4,505 |
| 2023-06-06 | 8,990 | 9,040 | 8,960 | 9,040 | 49,400 | 4,520 |
| 2023-06-05 | 9,120 | 9,120 | 8,910 | 9,020 | 84,700 | 4,510 |
| 2023-06-02 | 8,760 | 8,970 | 8,760 | 8,970 | 61,100 | 4,485 |
| 2023-06-01 | 8,780 | 8,860 | 8,760 | 8,770 | 67,500 | 4,385 |
| 2023-05-31 | 8,870 | 8,950 | 8,780 | 8,790 | 122,400 | 4,395 |
| 2023-05-30 | 8,950 | 9,000 | 8,860 | 8,970 | 51,600 | 4,485 |
| 2023-05-29 | 9,010 | 9,030 | 8,920 | 8,990 | 46,300 | 4,495 |
| 2023-05-26 | 8,980 | 9,020 | 8,910 | 8,950 | 44,500 | 4,475 |
| 2023-05-25 | 8,940 | 9,050 | 8,910 | 8,940 | 51,200 | 4,470 |
| 2023-05-24 | 8,920 | 9,010 | 8,900 | 8,960 | 37,200 | 4,480 |
| 2023-05-23 | 9,100 | 9,120 | 8,960 | 8,980 | 59,100 | 4,490 |
| 2023-05-22 | 8,980 | 9,140 | 8,980 | 9,100 | 72,000 | 4,550 |
| 2023-05-19 | 8,820 | 8,990 | 8,780 | 8,950 | 48,900 | 4,475 |
| 2023-05-18 | 8,850 | 8,860 | 8,740 | 8,790 | 49,100 | 4,395 |
| 2023-05-17 | 8,790 | 8,840 | 8,720 | 8,810 | 44,500 | 4,405 |
| 2023-05-16 | 8,580 | 8,720 | 8,580 | 8,720 | 50,300 | 4,360 |
| 2023-05-15 | 8,580 | 8,640 | 8,510 | 8,570 | 60,000 | 4,285 |
| 2023-05-12 | 8,360 | 8,580 | 8,360 | 8,540 | 85,700 | 4,270 |
| 2023-05-11 | 8,280 | 8,400 | 8,260 | 8,360 | 42,700 | 4,180 |
| 2023-05-10 | 8,360 | 8,420 | 8,270 | 8,330 | 43,400 | 4,165 |
| 2023-05-09 | 8,100 | 8,310 | 8,100 | 8,310 | 57,500 | 4,155 |
| 2023-05-08 | 8,150 | 8,210 | 8,090 | 8,110 | 50,200 | 4,055 |
| 2023-05-02 | 8,090 | 8,150 | 8,070 | 8,150 | 25,400 | 4,075 |
| 2023-05-01 | 8,100 | 8,100 | 8,020 | 8,050 | 37,700 | 4,025 |
| 2023-04-28 | 8,050 | 8,110 | 8,010 | 8,100 | 47,100 | 4,050 |
| 2023-04-27 | 7,890 | 7,990 | 7,860 | 7,990 | 65,900 | 3,995 |
| 2023-04-26 | 8,000 | 8,020 | 7,890 | 7,950 | 57,900 | 3,975 |
| 2023-04-25 | 7,900 | 8,020 | 7,900 | 7,920 | 48,600 | 3,960 |
| 2023-04-24 | 7,870 | 7,940 | 7,810 | 7,890 | 44,600 | 3,945 |
| 2023-04-21 | 7,820 | 7,850 | 7,790 | 7,810 | 27,100 | 3,905 |
| 2023-04-20 | 7,840 | 7,870 | 7,800 | 7,810 | 37,700 | 3,905 |
| 2023-04-19 | 7,880 | 7,900 | 7,780 | 7,840 | 44,400 | 3,920 |
| 2023-04-18 | 7,870 | 7,970 | 7,870 | 7,950 | 43,800 | 3,975 |
| 2023-04-17 | 7,800 | 7,880 | 7,760 | 7,870 | 47,900 | 3,935 |
| 2023-04-14 | 7,700 | 7,870 | 7,700 | 7,810 | 51,100 | 3,905 |
| 2023-04-13 | 7,590 | 7,700 | 7,580 | 7,690 | 50,600 | 3,845 |
| 2023-04-12 | 7,660 | 7,680 | 7,600 | 7,640 | 48,200 | 3,820 |
| 2023-04-11 | 7,780 | 7,820 | 7,640 | 7,670 | 45,100 | 3,835 |
| 2023-04-10 | 7,830 | 7,830 | 7,680 | 7,750 | 63,400 | 3,875 |
| 2023-04-07 | 7,610 | 7,660 | 7,580 | 7,600 | 35,100 | 3,800 |
| 2023-04-06 | 7,500 | 7,640 | 7,500 | 7,610 | 55,900 | 3,805 |
| 2023-04-05 | 7,650 | 7,650 | 7,530 | 7,600 | 57,300 | 3,800 |
| 2023-04-04 | 7,720 | 7,730 | 7,610 | 7,690 | 50,000 | 3,845 |
| 2023-04-03 | 7,730 | 7,820 | 7,700 | 7,740 | 39,800 | 3,870 |
| 2023-03-31 | 7,710 | 7,730 | 7,620 | 7,670 | 33,500 | 3,835 |
| 2023-03-30 | 7,810 | 7,840 | 7,620 | 7,650 | 61,900 | 3,825 |
| 2023-03-29 | 7,650 | 7,880 | 7,640 | 7,860 | 71,200 | 3,930 |
| 2023-03-28 | 7,690 | 7,720 | 7,580 | 7,580 | 33,700 | 3,790 |
| 2023-03-27 | 7,670 | 7,750 | 7,630 | 7,640 | 38,500 | 3,820 |
| 2023-03-24 | 7,650 | 7,700 | 7,590 | 7,670 | 41,700 | 3,835 |
| 2023-03-23 | 7,680 | 7,680 | 7,560 | 7,650 | 39,200 | 3,825 |
| 2023-03-22 | 7,900 | 7,960 | 7,740 | 7,750 | 48,700 | 3,875 |
| 2023-03-20 | 7,900 | 7,900 | 7,760 | 7,800 | 58,100 | 3,900 |
| 2023-03-17 | 7,880 | 7,970 | 7,840 | 7,950 | 62,900 | 3,975 |
| 2023-03-16 | 7,830 | 7,850 | 7,760 | 7,780 | 39,700 | 3,890 |
| 2023-03-15 | 7,970 | 8,000 | 7,880 | 7,910 | 34,000 | 3,955 |
| 2023-03-14 | 8,050 | 8,050 | 7,840 | 7,970 | 40,100 | 3,985 |
| 2023-03-13 | 8,240 | 8,240 | 7,980 | 8,120 | 39,300 | 4,060 |
| 2023-03-10 | 8,330 | 8,380 | 8,270 | 8,330 | 69,900 | 4,165 |
| 2023-03-09 | 8,320 | 8,440 | 8,300 | 8,400 | 72,600 | 4,200 |
| 2023-03-08 | 8,130 | 8,330 | 8,130 | 8,290 | 59,600 | 4,145 |
| 2023-03-07 | 8,100 | 8,170 | 8,080 | 8,140 | 47,700 | 4,070 |
| 2023-03-06 | 8,020 | 8,110 | 7,970 | 8,110 | 43,800 | 4,055 |
| 2023-03-03 | 7,940 | 8,050 | 7,910 | 8,000 | 43,700 | 4,000 |
| 2023-03-02 | 7,840 | 7,890 | 7,820 | 7,850 | 27,600 | 3,925 |
| 2023-03-01 | 7,950 | 7,960 | 7,820 | 7,860 | 29,900 | 3,930 |
| 2023-02-28 | 7,900 | 8,050 | 7,900 | 8,030 | 38,100 | 4,015 |
| 2023-02-27 | 7,870 | 7,940 | 7,840 | 7,890 | 27,700 | 3,945 |
| 2023-02-24 | 7,790 | 7,870 | 7,750 | 7,830 | 41,600 | 3,915 |
| 2023-02-22 | 7,690 | 7,710 | 7,600 | 7,690 | 37,000 | 3,845 |
| 2023-02-21 | 7,730 | 7,760 | 7,700 | 7,720 | 19,600 | 3,860 |
| 2023-02-20 | 7,770 | 7,810 | 7,670 | 7,710 | 21,500 | 3,855 |
| 2023-02-17 | 7,780 | 7,810 | 7,710 | 7,770 | 24,300 | 3,885 |
| 2023-02-16 | 7,800 | 7,860 | 7,790 | 7,810 | 30,100 | 3,905 |
| 2023-02-15 | 7,880 | 7,960 | 7,760 | 7,780 | 73,700 | 3,890 |
| 2023-02-14 | 7,650 | 7,660 | 7,530 | 7,560 | 29,200 | 3,780 |
| 2023-02-13 | 7,510 | 7,570 | 7,500 | 7,550 | 22,900 | 3,775 |
| 2023-02-10 | 7,570 | 7,650 | 7,570 | 7,570 | 25,800 | 3,785 |
| 2023-02-09 | 7,490 | 7,670 | 7,470 | 7,650 | 31,900 | 3,825 |
| 2023-02-08 | 7,410 | 7,560 | 7,410 | 7,520 | 39,800 | 3,760 |
| 2023-02-07 | 7,510 | 7,510 | 7,390 | 7,390 | 19,900 | 3,695 |
| 2023-02-06 | 7,540 | 7,560 | 7,470 | 7,520 | 45,800 | 3,760 |
| 2023-02-03 | 7,430 | 7,470 | 7,340 | 7,470 | 48,000 | 3,735 |
| 2023-02-02 | 7,580 | 7,580 | 7,440 | 7,490 | 42,700 | 3,745 |
| 2023-02-01 | 7,720 | 7,720 | 7,540 | 7,540 | 28,900 | 3,770 |
| 2023-01-31 | 7,760 | 7,800 | 7,720 | 7,730 | 24,400 | 3,865 |
| 2023-01-30 | 7,740 | 7,790 | 7,700 | 7,760 | 28,100 | 3,880 |
| 2023-01-27 | 7,800 | 7,800 | 7,690 | 7,710 | 28,100 | 3,855 |
| 2023-01-26 | 7,730 | 7,760 | 7,690 | 7,750 | 28,900 | 3,875 |
| 2023-01-25 | 7,740 | 7,750 | 7,660 | 7,660 | 30,900 | 3,830 |
| 2023-01-24 | 7,720 | 7,780 | 7,700 | 7,750 | 32,900 | 3,875 |
| 2023-01-23 | 7,670 | 7,710 | 7,630 | 7,680 | 22,700 | 3,840 |
| 2023-01-20 | 7,680 | 7,690 | 7,580 | 7,600 | 18,600 | 3,800 |
| 2023-01-19 | 7,610 | 7,660 | 7,550 | 7,610 | 21,900 | 3,805 |
| 2023-01-18 | 7,530 | 7,650 | 7,500 | 7,610 | 31,800 | 3,805 |
| 2023-01-17 | 7,480 | 7,480 | 7,420 | 7,450 | 24,900 | 3,725 |
| 2023-01-16 | 7,370 | 7,490 | 7,370 | 7,470 | 32,800 | 3,735 |
| 2023-01-13 | 7,390 | 7,480 | 7,380 | 7,450 | 37,500 | 3,725 |
| 2023-01-12 | 7,500 | 7,500 | 7,420 | 7,430 | 24,800 | 3,715 |
| 2023-01-11 | 7,500 | 7,570 | 7,500 | 7,520 | 23,900 | 3,760 |
| 2023-01-10 | 7,430 | 7,500 | 7,410 | 7,480 | 42,300 | 3,740 |
| 2023-01-06 | 7,360 | 7,410 | 7,330 | 7,390 | 29,600 | 3,695 |
| 2023-01-05 | 7,390 | 7,440 | 7,330 | 7,410 | 51,900 | 3,705 |
| 2023-01-04 | 7,500 | 7,510 | 7,380 | 7,430 | 54,900 | 3,715 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株