9983 (株)ファーストリテイリング 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 | 35,360 | 35,620 | 34,950 | 34,990 | 1,335,900 | 34,990 |
| 2023-12-28 | 35,440 | 35,630 | 35,190 | 35,530 | 834,200 | 35,530 |
| 2023-12-27 | 35,920 | 36,080 | 35,770 | 35,790 | 1,228,200 | 35,790 |
| 2023-12-26 | 35,980 | 36,020 | 35,660 | 35,690 | 625,600 | 35,690 |
| 2023-12-25 | 35,700 | 35,950 | 35,650 | 35,830 | 539,900 | 35,830 |
| 2023-12-22 | 36,050 | 36,170 | 35,530 | 35,610 | 1,039,400 | 35,610 |
| 2023-12-21 | 36,640 | 36,750 | 35,860 | 35,880 | 1,703,300 | 35,880 |
| 2023-12-20 | 36,470 | 37,460 | 36,350 | 37,340 | 2,021,800 | 37,340 |
| 2023-12-19 | 35,240 | 35,990 | 35,100 | 35,930 | 1,060,000 | 35,930 |
| 2023-12-18 | 35,300 | 35,350 | 34,920 | 35,160 | 1,137,300 | 35,160 |
| 2023-12-15 | 35,290 | 35,690 | 34,870 | 35,580 | 1,517,600 | 35,580 |
| 2023-12-14 | 35,630 | 35,930 | 35,050 | 35,460 | 1,396,300 | 35,460 |
| 2023-12-13 | 35,730 | 36,020 | 35,240 | 35,240 | 961,100 | 35,240 |
| 2023-12-12 | 35,830 | 35,990 | 35,510 | 35,680 | 844,100 | 35,680 |
| 2023-12-11 | 35,470 | 35,840 | 35,410 | 35,450 | 1,056,000 | 35,450 |
| 2023-12-08 | 35,990 | 36,000 | 35,060 | 35,150 | 2,285,800 | 35,150 |
| 2023-12-07 | 36,650 | 36,850 | 36,180 | 36,200 | 1,241,000 | 36,200 |
| 2023-12-06 | 36,400 | 37,050 | 36,380 | 36,960 | 1,120,100 | 36,960 |
| 2023-12-05 | 36,500 | 36,630 | 35,960 | 36,230 | 1,789,700 | 36,230 |
| 2023-12-04 | 36,920 | 37,120 | 36,650 | 37,120 | 1,105,900 | 37,120 |
| 2023-12-01 | 37,710 | 37,930 | 37,070 | 37,100 | 1,132,400 | 37,100 |
| 2023-11-30 | 37,240 | 37,490 | 36,690 | 37,490 | 1,435,300 | 37,490 |
| 2023-11-29 | 37,540 | 37,900 | 37,270 | 37,390 | 1,307,800 | 37,390 |
| 2023-11-28 | 37,230 | 37,680 | 37,110 | 37,620 | 1,696,900 | 37,620 |
| 2023-11-27 | 37,320 | 37,690 | 36,910 | 37,040 | 1,119,000 | 37,040 |
| 2023-11-24 | 37,400 | 37,540 | 36,950 | 37,020 | 1,033,400 | 37,020 |
| 2023-11-22 | 36,460 | 37,140 | 36,420 | 37,010 | 988,100 | 37,010 |
| 2023-11-21 | 36,740 | 36,870 | 36,550 | 36,550 | 1,074,600 | 36,550 |
| 2023-11-20 | 36,580 | 37,230 | 36,460 | 36,820 | 1,026,700 | 36,820 |
| 2023-11-17 | 36,780 | 36,980 | 36,570 | 36,700 | 960,900 | 36,700 |
| 2023-11-16 | 36,710 | 37,300 | 36,520 | 36,850 | 1,315,500 | 36,850 |
| 2023-11-15 | 36,330 | 36,950 | 36,130 | 36,900 | 1,821,700 | 36,900 |
| 2023-11-14 | 35,790 | 35,970 | 35,610 | 35,630 | 782,800 | 35,630 |
| 2023-11-13 | 35,990 | 36,070 | 35,380 | 35,490 | 986,600 | 35,490 |
| 2023-11-10 | 35,690 | 35,750 | 34,980 | 35,580 | 1,531,300 | 35,580 |
| 2023-11-09 | 35,020 | 35,930 | 35,020 | 35,820 | 1,349,700 | 35,820 |
| 2023-11-08 | 34,740 | 35,090 | 34,650 | 34,820 | 1,075,700 | 34,820 |
| 2023-11-07 | 34,500 | 34,710 | 34,370 | 34,400 | 912,700 | 34,400 |
| 2023-11-06 | 34,740 | 34,960 | 34,560 | 34,720 | 1,307,500 | 34,720 |
| 2023-11-02 | 34,500 | 34,560 | 33,960 | 34,180 | 1,114,900 | 34,180 |
| 2023-11-01 | 33,610 | 33,810 | 33,380 | 33,810 | 1,116,500 | 33,810 |
| 2023-10-31 | 32,900 | 33,300 | 32,590 | 33,020 | 1,456,400 | 33,020 |
| 2023-10-30 | 32,990 | 32,990 | 32,630 | 32,900 | 1,028,200 | 32,900 |
| 2023-10-27 | 32,990 | 33,560 | 32,970 | 33,360 | 1,199,100 | 33,360 |
| 2023-10-26 | 33,470 | 33,620 | 33,080 | 33,140 | 1,266,600 | 33,140 |
| 2023-10-25 | 34,030 | 34,260 | 33,790 | 34,010 | 1,103,000 | 34,010 |
| 2023-10-24 | 33,730 | 33,980 | 33,260 | 33,890 | 1,559,000 | 33,890 |
| 2023-10-23 | 33,940 | 33,940 | 33,230 | 33,310 | 1,031,900 | 33,310 |
| 2023-10-20 | 34,090 | 34,170 | 33,710 | 33,840 | 1,279,400 | 33,840 |
| 2023-10-19 | 34,890 | 34,960 | 34,350 | 34,360 | 1,120,900 | 34,360 |
| 2023-10-18 | 35,400 | 35,450 | 34,890 | 35,310 | 1,105,500 | 35,310 |
| 2023-10-17 | 35,460 | 35,650 | 34,860 | 35,300 | 1,152,400 | 35,300 |
| 2023-10-16 | 35,430 | 35,780 | 34,930 | 35,010 | 1,878,900 | 35,010 |
| 2023-10-13 | 34,630 | 35,850 | 34,630 | 35,690 | 3,948,500 | 35,690 |
| 2023-10-12 | 33,500 | 33,760 | 33,170 | 33,750 | 1,869,700 | 33,750 |
| 2023-10-11 | 32,750 | 33,390 | 32,710 | 33,340 | 1,533,700 | 33,340 |
| 2023-10-10 | 31,920 | 32,770 | 31,920 | 32,680 | 1,318,900 | 32,680 |
| 2023-10-06 | 31,450 | 31,730 | 31,310 | 31,550 | 877,200 | 31,550 |
| 2023-10-05 | 31,560 | 31,750 | 31,260 | 31,750 | 1,418,900 | 31,750 |
| 2023-10-04 | 31,160 | 31,700 | 31,140 | 31,360 | 1,662,900 | 31,360 |
| 2023-10-03 | 32,320 | 32,360 | 31,830 | 31,980 | 1,696,500 | 31,980 |
| 2023-10-02 | 32,970 | 33,520 | 32,470 | 32,470 | 1,529,600 | 32,470 |
| 2023-09-29 | 32,640 | 32,680 | 32,330 | 32,590 | 2,563,800 | 32,590 |
| 2023-09-28 | 33,110 | 33,200 | 32,350 | 32,530 | 1,735,600 | 32,530 |
| 2023-09-27 | 33,380 | 33,420 | 32,840 | 33,150 | 1,608,300 | 33,150 |
| 2023-09-26 | 34,050 | 34,060 | 33,630 | 33,660 | 807,100 | 33,660 |
| 2023-09-25 | 34,020 | 34,100 | 33,580 | 34,000 | 954,000 | 34,000 |
| 2023-09-22 | 33,900 | 34,340 | 33,860 | 34,020 | 1,097,300 | 34,020 |
| 2023-09-21 | 34,610 | 34,930 | 34,260 | 34,320 | 1,217,400 | 34,320 |
| 2023-09-20 | 34,980 | 35,040 | 34,610 | 34,700 | 955,300 | 34,700 |
| 2023-09-19 | 34,760 | 35,040 | 34,580 | 34,740 | 1,233,600 | 34,740 |
| 2023-09-15 | 35,550 | 35,690 | 35,130 | 35,160 | 1,582,700 | 35,160 |
| 2023-09-14 | 34,450 | 35,180 | 34,450 | 35,130 | 1,833,400 | 35,130 |
| 2023-09-13 | 33,850 | 34,320 | 33,830 | 34,120 | 825,500 | 34,120 |
| 2023-09-12 | 33,770 | 34,070 | 33,690 | 33,950 | 991,100 | 33,950 |
| 2023-09-11 | 33,870 | 33,950 | 33,460 | 33,560 | 920,700 | 33,560 |
| 2023-09-08 | 34,450 | 34,460 | 33,320 | 33,720 | 1,936,600 | 33,720 |
| 2023-09-07 | 34,040 | 34,590 | 34,020 | 34,150 | 1,226,500 | 34,150 |
| 2023-09-06 | 33,810 | 34,270 | 33,680 | 34,110 | 1,221,200 | 34,110 |
| 2023-09-05 | 33,650 | 33,960 | 33,480 | 33,830 | 1,139,800 | 33,830 |
| 2023-09-04 | 33,420 | 33,930 | 33,380 | 33,840 | 1,023,800 | 33,840 |
| 2023-09-01 | 33,350 | 33,620 | 33,170 | 33,330 | 1,028,300 | 33,330 |
| 2023-08-31 | 33,070 | 33,480 | 32,990 | 33,480 | 1,228,000 | 33,480 |
| 2023-08-30 | 33,300 | 33,440 | 33,020 | 33,020 | 1,028,600 | 33,020 |
| 2023-08-29 | 33,200 | 33,450 | 33,120 | 33,230 | 838,700 | 33,230 |
| 2023-08-28 | 32,960 | 33,200 | 32,730 | 33,090 | 1,002,800 | 33,090 |
| 2023-08-25 | 32,890 | 33,060 | 32,400 | 32,570 | 1,356,300 | 32,570 |
| 2023-08-24 | 33,410 | 33,590 | 33,080 | 33,590 | 998,400 | 33,590 |
| 2023-08-23 | 32,890 | 33,340 | 32,830 | 33,250 | 1,001,200 | 33,250 |
| 2023-08-22 | 33,180 | 33,330 | 32,860 | 32,990 | 987,600 | 32,990 |
| 2023-08-21 | 32,810 | 33,440 | 32,770 | 33,070 | 1,253,700 | 33,070 |
| 2023-08-18 | 32,480 | 32,990 | 32,300 | 32,640 | 1,082,000 | 32,640 |
| 2023-08-17 | 33,250 | 33,450 | 32,610 | 33,020 | 1,413,700 | 33,020 |
| 2023-08-16 | 34,000 | 34,010 | 33,520 | 33,520 | 1,100,300 | 33,520 |
| 2023-08-15 | 34,080 | 34,360 | 33,900 | 34,160 | 1,059,200 | 34,160 |
| 2023-08-14 | 34,430 | 34,530 | 33,590 | 33,590 | 1,175,000 | 33,590 |
| 2023-08-10 | 33,190 | 34,570 | 33,180 | 34,500 | 1,905,000 | 34,500 |
| 2023-08-09 | 33,930 | 34,520 | 33,820 | 33,880 | 1,078,700 | 33,880 |
| 2023-08-08 | 34,000 | 34,050 | 33,700 | 33,950 | 942,800 | 33,950 |
| 2023-08-07 | 33,550 | 34,010 | 33,110 | 33,790 | 1,229,500 | 33,790 |
| 2023-08-04 | 33,800 | 34,380 | 33,780 | 34,030 | 1,305,700 | 34,030 |
| 2023-08-03 | 34,210 | 34,590 | 34,070 | 34,140 | 1,695,500 | 34,140 |
| 2023-08-02 | 35,600 | 35,610 | 34,440 | 34,530 | 2,074,000 | 34,530 |
| 2023-08-01 | 35,740 | 36,040 | 35,610 | 35,930 | 1,641,500 | 35,930 |
| 2023-07-31 | 35,210 | 36,000 | 35,120 | 35,560 | 2,548,200 | 35,560 |
| 2023-07-28 | 34,210 | 34,890 | 33,610 | 34,870 | 2,926,900 | 34,870 |
| 2023-07-27 | 34,180 | 35,140 | 34,160 | 34,910 | 1,579,800 | 34,910 |
| 2023-07-26 | 34,010 | 34,290 | 33,730 | 34,240 | 1,020,100 | 34,240 |
| 2023-07-25 | 34,500 | 34,500 | 33,940 | 34,190 | 1,143,400 | 34,190 |
| 2023-07-24 | 34,250 | 34,890 | 34,200 | 34,630 | 1,474,900 | 34,630 |
| 2023-07-21 | 34,150 | 34,170 | 33,520 | 33,860 | 1,381,500 | 33,860 |
| 2023-07-20 | 34,690 | 34,810 | 34,130 | 34,160 | 1,262,000 | 34,160 |
| 2023-07-19 | 34,540 | 34,840 | 34,290 | 34,740 | 1,381,000 | 34,740 |
| 2023-07-18 | 34,640 | 34,880 | 34,090 | 34,260 | 1,653,600 | 34,260 |
| 2023-07-14 | 35,780 | 36,480 | 34,570 | 34,710 | 4,199,900 | 34,710 |
| 2023-07-13 | 35,110 | 35,530 | 34,980 | 35,450 | 1,313,300 | 35,450 |
| 2023-07-12 | 34,940 | 35,040 | 34,510 | 34,860 | 1,373,700 | 34,860 |
| 2023-07-11 | 34,860 | 34,970 | 34,350 | 34,630 | 1,145,400 | 34,630 |
| 2023-07-10 | 34,490 | 35,080 | 34,190 | 34,650 | 2,028,700 | 34,650 |
| 2023-07-07 | 34,250 | 35,040 | 34,230 | 34,560 | 1,767,700 | 34,560 |
| 2023-07-06 | 35,500 | 35,540 | 34,620 | 34,830 | 1,744,800 | 34,830 |
| 2023-07-05 | 35,800 | 35,930 | 35,450 | 35,700 | 1,882,700 | 35,700 |
| 2023-07-04 | 36,500 | 36,690 | 36,290 | 36,630 | 1,187,300 | 36,630 |
| 2023-07-03 | 36,980 | 37,080 | 36,500 | 36,890 | 1,242,600 | 36,890 |
| 2023-06-30 | 36,010 | 36,830 | 35,870 | 36,720 | 1,500,200 | 36,720 |
| 2023-06-29 | 36,350 | 36,850 | 36,150 | 36,150 | 1,481,300 | 36,150 |
| 2023-06-28 | 36,010 | 36,330 | 35,650 | 36,330 | 1,463,200 | 36,330 |
| 2023-06-27 | 35,750 | 35,880 | 35,350 | 35,750 | 1,122,600 | 35,750 |
| 2023-06-26 | 35,840 | 36,190 | 35,320 | 35,790 | 1,066,000 | 35,790 |
| 2023-06-23 | 37,180 | 37,360 | 35,620 | 36,020 | 2,031,300 | 36,020 |
| 2023-06-22 | 37,060 | 37,450 | 36,840 | 36,900 | 1,171,200 | 36,900 |
| 2023-06-21 | 36,800 | 37,450 | 36,550 | 37,210 | 1,418,000 | 37,210 |
| 2023-06-20 | 36,690 | 37,200 | 36,400 | 37,020 | 1,330,800 | 37,020 |
| 2023-06-19 | 37,510 | 37,550 | 36,480 | 36,680 | 1,367,200 | 36,680 |
| 2023-06-16 | 36,490 | 37,330 | 36,170 | 37,210 | 1,647,900 | 37,210 |
| 2023-06-15 | 36,670 | 37,050 | 36,280 | 36,570 | 1,728,500 | 36,570 |
| 2023-06-14 | 36,480 | 37,260 | 36,110 | 36,940 | 2,050,900 | 36,940 |
| 2023-06-13 | 35,190 | 35,880 | 35,020 | 35,800 | 1,350,900 | 35,800 |
| 2023-06-12 | 35,330 | 35,380 | 34,620 | 34,790 | 1,181,600 | 34,790 |
| 2023-06-09 | 34,490 | 35,430 | 34,320 | 35,280 | 2,880,200 | 35,280 |
| 2023-06-08 | 34,320 | 34,500 | 33,490 | 33,730 | 1,556,200 | 33,730 |
| 2023-06-07 | 34,840 | 35,270 | 34,000 | 34,010 | 2,005,900 | 34,010 |
| 2023-06-06 | 33,920 | 34,890 | 33,870 | 34,750 | 1,423,300 | 34,750 |
| 2023-06-05 | 33,450 | 34,160 | 33,210 | 34,160 | 1,434,600 | 34,160 |
| 2023-06-02 | 32,800 | 32,980 | 32,510 | 32,890 | 1,010,800 | 32,890 |
| 2023-06-01 | 32,730 | 32,930 | 32,360 | 32,730 | 975,400 | 32,730 |
| 2023-05-31 | 32,880 | 33,060 | 32,420 | 32,680 | 2,193,000 | 32,680 |
| 2023-05-30 | 32,980 | 33,530 | 32,960 | 33,310 | 1,083,900 | 33,310 |
| 2023-05-29 | 34,000 | 34,000 | 32,970 | 33,050 | 1,473,100 | 33,050 |
| 2023-05-26 | 33,060 | 33,290 | 32,910 | 33,110 | 935,200 | 33,110 |
| 2023-05-25 | 33,090 | 33,230 | 32,870 | 33,160 | 1,034,400 | 33,160 |
| 2023-05-24 | 33,950 | 34,090 | 33,220 | 33,300 | 1,552,100 | 33,300 |
| 2023-05-23 | 34,320 | 34,700 | 33,770 | 34,300 | 1,804,300 | 34,300 |
| 2023-05-22 | 33,730 | 34,070 | 33,390 | 34,070 | 1,379,700 | 34,070 |
| 2023-05-19 | 33,820 | 34,290 | 33,500 | 34,090 | 1,530,000 | 34,090 |
| 2023-05-18 | 33,590 | 34,050 | 33,300 | 33,360 | 1,334,200 | 33,360 |
| 2023-05-17 | 32,520 | 33,060 | 32,430 | 32,990 | 1,248,500 | 32,990 |
| 2023-05-16 | 32,180 | 32,570 | 32,110 | 32,270 | 1,249,300 | 32,270 |
| 2023-05-15 | 31,940 | 32,190 | 31,710 | 31,950 | 785,000 | 31,950 |
| 2023-05-12 | 31,100 | 31,740 | 31,070 | 31,640 | 1,532,100 | 31,640 |
| 2023-05-11 | 31,070 | 31,220 | 30,820 | 31,140 | 826,500 | 31,140 |
| 2023-05-10 | 31,010 | 31,190 | 30,930 | 31,050 | 755,700 | 31,050 |
| 2023-05-09 | 30,930 | 31,140 | 30,810 | 30,870 | 1,041,100 | 30,870 |
| 2023-05-08 | 31,860 | 31,860 | 30,970 | 30,970 | 1,306,400 | 30,970 |
| 2023-05-02 | 32,480 | 32,580 | 31,950 | 31,970 | 1,015,100 | 31,970 |
| 2023-05-01 | 32,300 | 32,490 | 32,100 | 32,100 | 890,100 | 32,100 |
| 2023-04-28 | 32,000 | 32,090 | 31,600 | 32,010 | 1,320,100 | 32,010 |
| 2023-04-27 | 31,610 | 31,910 | 31,600 | 31,780 | 871,000 | 31,780 |
| 2023-04-26 | 31,770 | 32,080 | 31,640 | 31,720 | 1,023,400 | 31,720 |
| 2023-04-25 | 32,080 | 32,300 | 31,720 | 31,970 | 937,200 | 31,970 |
| 2023-04-24 | 32,020 | 32,220 | 31,800 | 31,870 | 875,600 | 31,870 |
| 2023-04-21 | 32,500 | 32,500 | 31,970 | 31,970 | 1,138,400 | 31,970 |
| 2023-04-20 | 32,200 | 32,680 | 32,140 | 32,550 | 1,250,200 | 32,550 |
| 2023-04-19 | 32,120 | 32,430 | 31,900 | 32,100 | 1,475,100 | 32,100 |
| 2023-04-18 | 31,950 | 32,290 | 31,470 | 32,120 | 1,850,400 | 32,120 |
| 2023-04-17 | 32,900 | 32,940 | 31,810 | 31,950 | 1,987,400 | 31,950 |
| 2023-04-14 | 32,370 | 33,220 | 31,980 | 32,840 | 4,792,700 | 32,840 |
| 2023-04-13 | 29,440 | 30,270 | 29,390 | 30,270 | 1,605,100 | 30,270 |
| 2023-04-12 | 29,705 | 29,900 | 29,510 | 29,635 | 1,033,400 | 29,635 |
| 2023-04-11 | 29,810 | 30,190 | 29,580 | 29,795 | 1,745,500 | 29,795 |
| 2023-04-10 | 29,260 | 29,610 | 29,235 | 29,535 | 816,200 | 29,535 |
| 2023-04-07 | 29,350 | 29,380 | 28,905 | 29,065 | 729,100 | 29,065 |
| 2023-04-06 | 29,350 | 29,610 | 28,975 | 29,085 | 1,454,700 | 29,085 |
| 2023-04-05 | 29,795 | 30,040 | 29,280 | 29,395 | 1,644,300 | 29,395 |
| 2023-04-04 | 29,365 | 30,020 | 29,335 | 29,970 | 1,641,300 | 29,970 |
| 2023-04-03 | 29,070 | 29,670 | 29,070 | 29,665 | 1,573,000 | 29,665 |
| 2023-03-31 | 28,650 | 28,995 | 28,560 | 28,880 | 2,324,100 | 28,880 |
| 2023-03-30 | 28,500 | 28,700 | 28,335 | 28,700 | 1,132,200 | 28,700 |
| 2023-03-29 | 28,000 | 28,445 | 27,935 | 28,355 | 1,206,800 | 28,355 |
| 2023-03-28 | 27,870 | 28,020 | 27,725 | 27,975 | 798,800 | 27,975 |
| 2023-03-27 | 27,520 | 27,755 | 27,385 | 27,645 | 781,400 | 27,645 |
| 2023-03-24 | 27,540 | 27,580 | 27,180 | 27,370 | 1,103,700 | 27,370 |
| 2023-03-23 | 27,620 | 27,740 | 27,315 | 27,650 | 964,800 | 27,650 |
| 2023-03-22 | 27,605 | 27,995 | 27,375 | 27,870 | 1,419,900 | 27,870 |
| 2023-03-20 | 27,985 | 28,155 | 27,310 | 27,395 | 1,031,800 | 27,395 |
| 2023-03-17 | 28,225 | 28,250 | 27,560 | 27,985 | 1,125,600 | 27,985 |
| 2023-03-16 | 27,495 | 27,730 | 27,250 | 27,725 | 1,322,700 | 27,725 |
| 2023-03-15 | 28,385 | 28,390 | 27,790 | 27,940 | 1,102,300 | 27,940 |
| 2023-03-14 | 28,500 | 28,740 | 28,215 | 28,420 | 1,499,000 | 28,420 |
| 2023-03-13 | 28,615 | 28,935 | 28,400 | 28,850 | 1,094,800 | 28,850 |
| 2023-03-10 | 28,950 | 29,010 | 28,625 | 28,735 | 2,763,600 | 28,735 |
| 2023-03-09 | 29,765 | 29,800 | 29,070 | 29,235 | 1,294,600 | 29,235 |
| 2023-03-08 | 29,110 | 29,510 | 28,860 | 29,485 | 1,420,400 | 29,485 |
| 2023-03-07 | 28,600 | 29,125 | 28,570 | 28,960 | 1,383,200 | 28,960 |
| 2023-03-06 | 28,700 | 28,945 | 28,445 | 28,655 | 1,478,700 | 28,655 |
| 2023-03-03 | 27,620 | 28,325 | 27,475 | 28,200 | 2,446,500 | 28,200 |
| 2023-03-02 | 26,900 | 27,590 | 26,820 | 27,150 | 1,990,200 | 27,150 |
| 2023-03-01 | 26,530 | 26,920 | 26,410 | 26,600 | 1,466,300 | 26,600 |
| 2023-02-28 | 26,900 | 27,130 | 26,790 | 26,900 | 1,136,500 | 26,900 |
| 2023-02-27 | 26,485 | 27,000 | 26,460 | 26,735 | 796,400 | 26,735 |
| 2023-02-24 | 79,700 | 80,470 | 79,110 | 80,190 | 392,200 | 26,730 |
| 2023-02-22 | 81,000 | 81,050 | 79,850 | 80,050 | 495,700 | 26,683.30 |
| 2023-02-21 | 82,260 | 82,670 | 81,370 | 81,540 | 370,900 | 27,180 |
| 2023-02-20 | 82,530 | 83,030 | 82,390 | 82,670 | 311,800 | 27,556.70 |
| 2023-02-17 | 82,540 | 83,430 | 82,470 | 82,890 | 466,900 | 27,630 |
| 2023-02-16 | 82,740 | 83,650 | 82,540 | 83,320 | 556,000 | 27,773.30 |
| 2023-02-15 | 81,970 | 82,380 | 81,450 | 81,900 | 435,100 | 27,300 |
| 2023-02-14 | 82,000 | 82,190 | 81,280 | 81,540 | 396,200 | 27,180 |
| 2023-02-13 | 81,010 | 81,110 | 80,240 | 80,700 | 451,200 | 26,900 |
| 2023-02-10 | 82,620 | 83,040 | 81,360 | 81,620 | 952,700 | 27,206.70 |
| 2023-02-09 | 80,930 | 81,790 | 80,610 | 81,500 | 491,400 | 27,166.70 |
| 2023-02-08 | 82,100 | 82,470 | 81,130 | 81,490 | 629,200 | 27,163.30 |
| 2023-02-07 | 82,810 | 83,750 | 82,380 | 82,560 | 513,800 | 27,520 |
| 2023-02-06 | 82,100 | 83,250 | 81,480 | 82,990 | 742,300 | 27,663.30 |
| 2023-02-03 | 80,500 | 81,330 | 80,170 | 80,610 | 591,400 | 26,870 |
| 2023-02-02 | 78,510 | 80,020 | 78,190 | 79,960 | 744,700 | 26,653.30 |
| 2023-02-01 | 78,900 | 79,150 | 77,800 | 77,990 | 492,300 | 25,996.70 |
| 2023-01-31 | 78,400 | 78,910 | 77,990 | 78,420 | 484,900 | 26,140 |
| 2023-01-30 | 78,300 | 79,000 | 77,860 | 78,730 | 476,400 | 26,243.30 |
| 2023-01-27 | 77,160 | 78,520 | 76,840 | 78,520 | 626,600 | 26,173.30 |
| 2023-01-26 | 77,670 | 78,000 | 76,960 | 77,330 | 537,600 | 25,776.70 |
| 2023-01-25 | 76,700 | 77,990 | 76,660 | 77,440 | 550,000 | 25,813.30 |
| 2023-01-24 | 78,130 | 78,630 | 77,310 | 77,310 | 804,500 | 25,770 |
| 2023-01-23 | 76,490 | 77,480 | 76,160 | 77,450 | 765,700 | 25,816.70 |
| 2023-01-20 | 74,040 | 75,440 | 73,920 | 75,440 | 522,600 | 25,146.70 |
| 2023-01-19 | 75,490 | 76,320 | 74,400 | 74,740 | 799,000 | 24,913.30 |
| 2023-01-18 | 74,310 | 76,100 | 73,300 | 76,080 | 1,115,100 | 25,360 |
| 2023-01-17 | 73,080 | 74,630 | 73,000 | 74,050 | 754,600 | 24,683.30 |
| 2023-01-16 | 71,780 | 72,850 | 71,070 | 72,050 | 933,500 | 24,016.70 |
| 2023-01-13 | 76,900 | 77,230 | 72,560 | 73,490 | 2,211,200 | 24,496.70 |
| 2023-01-12 | 81,100 | 81,440 | 79,750 | 79,840 | 575,100 | 26,613.30 |
| 2023-01-11 | 81,200 | 81,790 | 80,980 | 81,450 | 736,900 | 27,150 |
| 2023-01-10 | 79,900 | 80,600 | 79,370 | 80,310 | 614,700 | 26,770 |
| 2023-01-06 | 79,970 | 80,430 | 79,260 | 79,530 | 655,100 | 26,510 |
| 2023-01-05 | 80,390 | 80,650 | 79,530 | 79,650 | 593,600 | 26,550 |
| 2023-01-04 | 79,550 | 80,280 | 78,510 | 79,530 | 785,100 | 26,510 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株
