1766 東建コーポレーション(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 | 9,160 | 9,220 | 9,110 | 9,200 | 20,200 | 9,200 |
| 2023-12-28 | 9,180 | 9,240 | 9,130 | 9,220 | 15,200 | 9,220 |
| 2023-12-27 | 9,060 | 9,180 | 9,060 | 9,160 | 27,600 | 9,160 |
| 2023-12-26 | 9,070 | 9,110 | 8,990 | 9,110 | 25,400 | 9,110 |
| 2023-12-25 | 8,950 | 9,100 | 8,950 | 9,070 | 25,400 | 9,070 |
| 2023-12-22 | 8,800 | 8,940 | 8,800 | 8,920 | 11,900 | 8,920 |
| 2023-12-21 | 9,000 | 9,000 | 8,800 | 8,840 | 19,700 | 8,840 |
| 2023-12-20 | 8,920 | 9,110 | 8,920 | 9,050 | 20,200 | 9,050 |
| 2023-12-19 | 8,960 | 8,970 | 8,860 | 8,920 | 17,000 | 8,920 |
| 2023-12-18 | 8,970 | 8,970 | 8,720 | 8,960 | 23,400 | 8,960 |
| 2023-12-15 | 8,900 | 9,040 | 8,770 | 9,020 | 32,800 | 9,020 |
| 2023-12-14 | 8,690 | 8,920 | 8,650 | 8,900 | 55,000 | 8,900 |
| 2023-12-13 | 8,650 | 8,730 | 8,630 | 8,640 | 29,800 | 8,640 |
| 2023-12-12 | 8,560 | 8,630 | 8,540 | 8,630 | 20,700 | 8,630 |
| 2023-12-11 | 8,430 | 8,550 | 8,410 | 8,550 | 34,800 | 8,550 |
| 2023-12-08 | 8,280 | 8,400 | 8,260 | 8,330 | 28,500 | 8,330 |
| 2023-12-07 | 8,380 | 8,410 | 8,330 | 8,370 | 22,200 | 8,370 |
| 2023-12-06 | 8,140 | 8,380 | 8,140 | 8,380 | 45,300 | 8,380 |
| 2023-12-05 | 8,140 | 8,190 | 8,120 | 8,140 | 31,400 | 8,140 |
| 2023-12-04 | 8,110 | 8,150 | 8,070 | 8,150 | 20,600 | 8,150 |
| 2023-12-01 | 8,130 | 8,140 | 8,050 | 8,100 | 16,200 | 8,100 |
| 2023-11-30 | 8,010 | 8,110 | 8,000 | 8,100 | 37,900 | 8,100 |
| 2023-11-29 | 8,020 | 8,100 | 8,020 | 8,080 | 19,400 | 8,080 |
| 2023-11-28 | 8,040 | 8,090 | 8,030 | 8,090 | 21,600 | 8,090 |
| 2023-11-27 | 8,110 | 8,130 | 8,030 | 8,040 | 19,700 | 8,040 |
| 2023-11-24 | 8,150 | 8,160 | 8,040 | 8,130 | 19,000 | 8,130 |
| 2023-11-22 | 8,070 | 8,120 | 8,070 | 8,120 | 18,400 | 8,120 |
| 2023-11-21 | 8,030 | 8,120 | 8,030 | 8,080 | 17,000 | 8,080 |
| 2023-11-20 | 8,150 | 8,180 | 8,020 | 8,040 | 28,300 | 8,040 |
| 2023-11-17 | 8,020 | 8,150 | 8,020 | 8,140 | 30,400 | 8,140 |
| 2023-11-16 | 8,020 | 8,090 | 8,000 | 8,020 | 5,900 | 8,020 |
| 2023-11-15 | 8,050 | 8,090 | 8,040 | 8,070 | 9,800 | 8,070 |
| 2023-11-14 | 8,050 | 8,050 | 8,000 | 8,040 | 15,100 | 8,040 |
| 2023-11-13 | 8,090 | 8,090 | 8,040 | 8,040 | 7,000 | 8,040 |
| 2023-11-10 | 8,020 | 8,090 | 7,970 | 8,060 | 20,000 | 8,060 |
| 2023-11-09 | 7,900 | 8,030 | 7,900 | 8,020 | 11,100 | 8,020 |
| 2023-11-08 | 8,060 | 8,060 | 7,870 | 7,930 | 36,800 | 7,930 |
| 2023-11-07 | 8,030 | 8,080 | 8,020 | 8,060 | 21,300 | 8,060 |
| 2023-11-06 | 8,050 | 8,090 | 8,010 | 8,050 | 25,900 | 8,050 |
| 2023-11-02 | 8,050 | 8,090 | 8,000 | 8,010 | 18,600 | 8,010 |
| 2023-11-01 | 7,950 | 8,030 | 7,950 | 7,990 | 30,400 | 7,990 |
| 2023-10-31 | 7,730 | 7,910 | 7,700 | 7,900 | 26,700 | 7,900 |
| 2023-10-30 | 7,710 | 7,790 | 7,700 | 7,760 | 27,500 | 7,760 |
| 2023-10-27 | 7,660 | 7,820 | 7,660 | 7,810 | 33,400 | 7,810 |
| 2023-10-26 | 7,690 | 7,800 | 7,650 | 7,670 | 30,600 | 7,670 |
| 2023-10-25 | 7,740 | 7,850 | 7,740 | 7,760 | 24,300 | 7,760 |
| 2023-10-24 | 7,830 | 7,830 | 7,650 | 7,780 | 32,800 | 7,780 |
| 2023-10-23 | 7,800 | 7,830 | 7,750 | 7,750 | 19,200 | 7,750 |
| 2023-10-20 | 7,770 | 7,870 | 7,770 | 7,810 | 11,400 | 7,810 |
| 2023-10-19 | 7,810 | 7,880 | 7,800 | 7,830 | 17,600 | 7,830 |
| 2023-10-18 | 7,920 | 7,920 | 7,810 | 7,890 | 27,700 | 7,890 |
| 2023-10-17 | 7,810 | 7,900 | 7,800 | 7,870 | 28,200 | 7,870 |
| 2023-10-16 | 7,790 | 7,840 | 7,730 | 7,750 | 21,100 | 7,750 |
| 2023-10-13 | 7,870 | 7,890 | 7,790 | 7,790 | 29,500 | 7,790 |
| 2023-10-12 | 7,860 | 7,880 | 7,850 | 7,870 | 14,000 | 7,870 |
| 2023-10-11 | 7,790 | 7,850 | 7,790 | 7,790 | 19,000 | 7,790 |
| 2023-10-10 | 7,810 | 7,870 | 7,770 | 7,840 | 21,400 | 7,840 |
| 2023-10-06 | 7,690 | 7,790 | 7,690 | 7,760 | 26,100 | 7,760 |
| 2023-10-05 | 7,510 | 7,790 | 7,510 | 7,770 | 57,800 | 7,770 |
| 2023-10-04 | 7,610 | 7,690 | 7,490 | 7,530 | 75,900 | 7,530 |
| 2023-10-03 | 7,910 | 7,910 | 7,730 | 7,730 | 31,200 | 7,730 |
| 2023-10-02 | 8,000 | 8,100 | 7,930 | 7,930 | 30,300 | 7,930 |
| 2023-09-29 | 8,050 | 8,080 | 7,950 | 7,980 | 30,200 | 7,980 |
| 2023-09-28 | 7,920 | 8,050 | 7,910 | 8,040 | 33,100 | 8,040 |
| 2023-09-27 | 7,910 | 8,040 | 7,820 | 8,010 | 36,800 | 8,010 |
| 2023-09-26 | 7,980 | 7,980 | 7,910 | 7,910 | 21,500 | 7,910 |
| 2023-09-25 | 8,080 | 8,080 | 7,970 | 7,970 | 21,900 | 7,970 |
| 2023-09-22 | 8,020 | 8,090 | 7,980 | 8,030 | 27,100 | 8,030 |
| 2023-09-21 | 7,980 | 8,070 | 7,970 | 8,020 | 19,700 | 8,020 |
| 2023-09-20 | 8,010 | 8,070 | 7,980 | 7,980 | 27,400 | 7,980 |
| 2023-09-19 | 8,080 | 8,080 | 7,990 | 8,050 | 27,700 | 8,050 |
| 2023-09-15 | 8,100 | 8,100 | 8,050 | 8,060 | 23,900 | 8,060 |
| 2023-09-14 | 8,000 | 8,120 | 7,960 | 8,090 | 63,500 | 8,090 |
| 2023-09-13 | 8,030 | 8,090 | 7,920 | 8,000 | 121,800 | 8,000 |
| 2023-09-12 | 7,670 | 7,730 | 7,660 | 7,730 | 37,600 | 7,730 |
| 2023-09-11 | 7,770 | 7,790 | 7,660 | 7,670 | 25,300 | 7,670 |
| 2023-09-08 | 7,800 | 7,850 | 7,770 | 7,790 | 23,300 | 7,790 |
| 2023-09-07 | 7,780 | 7,860 | 7,780 | 7,850 | 25,400 | 7,850 |
| 2023-09-06 | 7,800 | 7,830 | 7,760 | 7,810 | 19,200 | 7,810 |
| 2023-09-05 | 7,750 | 7,820 | 7,740 | 7,800 | 23,400 | 7,800 |
| 2023-09-04 | 7,790 | 7,800 | 7,740 | 7,750 | 23,200 | 7,750 |
| 2023-09-01 | 7,680 | 7,800 | 7,670 | 7,790 | 26,900 | 7,790 |
| 2023-08-31 | 7,650 | 7,680 | 7,640 | 7,670 | 28,100 | 7,670 |
| 2023-08-30 | 7,680 | 7,700 | 7,620 | 7,650 | 21,100 | 7,650 |
| 2023-08-29 | 7,680 | 7,680 | 7,600 | 7,640 | 19,400 | 7,640 |
| 2023-08-28 | 7,560 | 7,700 | 7,560 | 7,700 | 34,900 | 7,700 |
| 2023-08-25 | 7,600 | 7,620 | 7,550 | 7,570 | 28,600 | 7,570 |
| 2023-08-24 | 7,560 | 7,600 | 7,560 | 7,580 | 19,700 | 7,580 |
| 2023-08-23 | 7,430 | 7,590 | 7,430 | 7,560 | 29,900 | 7,560 |
| 2023-08-22 | 7,410 | 7,430 | 7,350 | 7,420 | 21,000 | 7,420 |
| 2023-08-21 | 7,440 | 7,440 | 7,360 | 7,390 | 17,900 | 7,390 |
| 2023-08-18 | 7,360 | 7,440 | 7,330 | 7,380 | 29,400 | 7,380 |
| 2023-08-17 | 7,380 | 7,450 | 7,370 | 7,400 | 14,800 | 7,400 |
| 2023-08-16 | 7,400 | 7,460 | 7,370 | 7,420 | 21,900 | 7,420 |
| 2023-08-15 | 7,600 | 7,600 | 7,460 | 7,460 | 17,400 | 7,460 |
| 2023-08-14 | 7,570 | 7,630 | 7,550 | 7,580 | 31,300 | 7,580 |
| 2023-08-10 | 7,520 | 7,580 | 7,480 | 7,570 | 26,500 | 7,570 |
| 2023-08-09 | 7,560 | 7,560 | 7,490 | 7,510 | 22,200 | 7,510 |
| 2023-08-08 | 7,460 | 7,550 | 7,430 | 7,530 | 24,400 | 7,530 |
| 2023-08-07 | 7,360 | 7,470 | 7,340 | 7,450 | 22,000 | 7,450 |
| 2023-08-04 | 7,430 | 7,430 | 7,340 | 7,360 | 17,600 | 7,360 |
| 2023-08-03 | 7,410 | 7,450 | 7,380 | 7,400 | 19,400 | 7,400 |
| 2023-08-02 | 7,500 | 7,520 | 7,430 | 7,430 | 23,900 | 7,430 |
| 2023-08-01 | 7,530 | 7,540 | 7,440 | 7,510 | 21,300 | 7,510 |
| 2023-07-31 | 7,450 | 7,510 | 7,440 | 7,490 | 33,300 | 7,490 |
| 2023-07-28 | 7,400 | 7,470 | 7,360 | 7,420 | 36,000 | 7,420 |
| 2023-07-27 | 7,360 | 7,480 | 7,360 | 7,440 | 21,800 | 7,440 |
| 2023-07-26 | 7,430 | 7,430 | 7,370 | 7,430 | 7,600 | 7,430 |
| 2023-07-25 | 7,450 | 7,460 | 7,380 | 7,420 | 12,600 | 7,420 |
| 2023-07-24 | 7,350 | 7,470 | 7,350 | 7,400 | 20,300 | 7,400 |
| 2023-07-21 | 7,350 | 7,400 | 7,350 | 7,370 | 11,800 | 7,370 |
| 2023-07-20 | 7,390 | 7,410 | 7,340 | 7,350 | 11,900 | 7,350 |
| 2023-07-19 | 7,370 | 7,400 | 7,350 | 7,400 | 18,000 | 7,400 |
| 2023-07-18 | 7,370 | 7,380 | 7,290 | 7,330 | 12,200 | 7,330 |
| 2023-07-14 | 7,350 | 7,350 | 7,270 | 7,320 | 17,100 | 7,320 |
| 2023-07-13 | 7,310 | 7,330 | 7,280 | 7,280 | 21,700 | 7,280 |
| 2023-07-12 | 7,360 | 7,370 | 7,300 | 7,320 | 17,500 | 7,320 |
| 2023-07-11 | 7,360 | 7,390 | 7,290 | 7,330 | 23,700 | 7,330 |
| 2023-07-10 | 7,460 | 7,490 | 7,350 | 7,360 | 27,200 | 7,360 |
| 2023-07-07 | 7,350 | 7,500 | 7,320 | 7,430 | 63,200 | 7,430 |
| 2023-07-06 | 7,450 | 7,460 | 7,310 | 7,350 | 34,100 | 7,350 |
| 2023-07-05 | 7,410 | 7,500 | 7,390 | 7,450 | 18,200 | 7,450 |
| 2023-07-04 | 7,480 | 7,510 | 7,440 | 7,460 | 16,500 | 7,460 |
| 2023-07-03 | 7,530 | 7,540 | 7,450 | 7,510 | 15,400 | 7,510 |
| 2023-06-30 | 7,440 | 7,450 | 7,380 | 7,430 | 26,900 | 7,430 |
| 2023-06-29 | 7,520 | 7,560 | 7,440 | 7,460 | 21,900 | 7,460 |
| 2023-06-28 | 7,610 | 7,630 | 7,500 | 7,540 | 37,600 | 7,540 |
| 2023-06-27 | 7,460 | 7,600 | 7,450 | 7,590 | 55,500 | 7,590 |
| 2023-06-26 | 7,450 | 7,490 | 7,350 | 7,450 | 24,300 | 7,450 |
| 2023-06-23 | 7,470 | 7,480 | 7,390 | 7,410 | 30,200 | 7,410 |
| 2023-06-22 | 7,350 | 7,510 | 7,330 | 7,470 | 52,600 | 7,470 |
| 2023-06-21 | 7,300 | 7,410 | 7,260 | 7,350 | 51,000 | 7,350 |
| 2023-06-20 | 7,160 | 7,340 | 7,140 | 7,320 | 64,700 | 7,320 |
| 2023-06-19 | 7,220 | 7,280 | 7,150 | 7,180 | 38,400 | 7,180 |
| 2023-06-16 | 7,230 | 7,270 | 7,180 | 7,200 | 53,000 | 7,200 |
| 2023-06-15 | 7,260 | 7,310 | 7,200 | 7,200 | 54,400 | 7,200 |
| 2023-06-14 | 7,410 | 7,410 | 7,160 | 7,260 | 141,700 | 7,260 |
| 2023-06-13 | 7,630 | 7,630 | 7,560 | 7,560 | 17,100 | 7,560 |
| 2023-06-12 | 7,680 | 7,680 | 7,570 | 7,630 | 12,600 | 7,630 |
| 2023-06-09 | 7,680 | 7,680 | 7,600 | 7,630 | 27,000 | 7,630 |
| 2023-06-08 | 7,700 | 7,700 | 7,540 | 7,570 | 15,200 | 7,570 |
| 2023-06-07 | 7,700 | 7,730 | 7,620 | 7,650 | 37,900 | 7,650 |
| 2023-06-06 | 7,570 | 7,640 | 7,550 | 7,610 | 15,300 | 7,610 |
| 2023-06-05 | 7,650 | 7,670 | 7,590 | 7,620 | 29,800 | 7,620 |
| 2023-06-02 | 7,420 | 7,540 | 7,400 | 7,540 | 19,000 | 7,540 |
| 2023-06-01 | 7,350 | 7,460 | 7,310 | 7,420 | 35,200 | 7,420 |
| 2023-05-31 | 7,400 | 7,400 | 7,240 | 7,260 | 107,600 | 7,260 |
| 2023-05-30 | 7,460 | 7,500 | 7,370 | 7,450 | 26,800 | 7,450 |
| 2023-05-29 | 7,580 | 7,580 | 7,480 | 7,480 | 24,100 | 7,480 |
| 2023-05-26 | 7,700 | 7,700 | 7,430 | 7,470 | 59,500 | 7,470 |
| 2023-05-25 | 7,630 | 7,680 | 7,570 | 7,640 | 28,100 | 7,640 |
| 2023-05-24 | 7,700 | 7,740 | 7,620 | 7,630 | 22,500 | 7,630 |
| 2023-05-23 | 7,910 | 7,910 | 7,730 | 7,750 | 30,400 | 7,750 |
| 2023-05-22 | 7,830 | 7,900 | 7,830 | 7,890 | 20,900 | 7,890 |
| 2023-05-19 | 7,820 | 7,890 | 7,810 | 7,830 | 26,700 | 7,830 |
| 2023-05-18 | 7,940 | 7,940 | 7,830 | 7,830 | 22,100 | 7,830 |
| 2023-05-17 | 7,920 | 7,950 | 7,880 | 7,930 | 27,100 | 7,930 |
| 2023-05-16 | 7,860 | 7,970 | 7,840 | 7,920 | 72,300 | 7,920 |
| 2023-05-15 | 7,830 | 7,880 | 7,810 | 7,840 | 19,400 | 7,840 |
| 2023-05-12 | 7,640 | 7,830 | 7,630 | 7,820 | 41,300 | 7,820 |
| 2023-05-11 | 7,700 | 7,770 | 7,610 | 7,690 | 95,900 | 7,690 |
| 2023-05-10 | 7,880 | 7,880 | 7,750 | 7,770 | 47,100 | 7,770 |
| 2023-05-09 | 7,910 | 7,930 | 7,820 | 7,880 | 72,800 | 7,880 |
| 2023-05-08 | 7,810 | 7,930 | 7,810 | 7,930 | 81,800 | 7,930 |
| 2023-05-02 | 7,930 | 7,940 | 7,790 | 7,810 | 60,100 | 7,810 |
| 2023-05-01 | 7,930 | 7,950 | 7,810 | 7,880 | 80,400 | 7,880 |
| 2023-04-28 | 7,830 | 7,920 | 7,820 | 7,890 | 114,000 | 7,890 |
| 2023-04-27 | 8,000 | 8,000 | 7,790 | 7,800 | 325,100 | 7,800 |
| 2023-04-26 | 8,150 | 8,190 | 8,080 | 8,190 | 473,600 | 8,190 |
| 2023-04-25 | 8,190 | 8,250 | 8,160 | 8,160 | 177,200 | 8,160 |
| 2023-04-24 | 8,080 | 8,140 | 8,030 | 8,140 | 149,600 | 8,140 |
| 2023-04-21 | 8,050 | 8,090 | 8,000 | 8,030 | 104,500 | 8,030 |
| 2023-04-20 | 7,990 | 8,060 | 7,950 | 8,030 | 194,200 | 8,030 |
| 2023-04-19 | 8,010 | 8,050 | 7,980 | 8,000 | 79,000 | 8,000 |
| 2023-04-18 | 8,060 | 8,080 | 8,010 | 8,040 | 55,100 | 8,040 |
| 2023-04-17 | 7,980 | 8,050 | 7,960 | 8,040 | 82,900 | 8,040 |
| 2023-04-14 | 8,010 | 8,060 | 7,980 | 8,020 | 70,800 | 8,020 |
| 2023-04-13 | 8,020 | 8,040 | 8,000 | 8,000 | 31,000 | 8,000 |
| 2023-04-12 | 8,050 | 8,070 | 8,020 | 8,030 | 38,900 | 8,030 |
| 2023-04-11 | 8,000 | 8,080 | 7,990 | 8,050 | 53,100 | 8,050 |
| 2023-04-10 | 7,910 | 8,000 | 7,910 | 7,960 | 42,100 | 7,960 |
| 2023-04-07 | 7,880 | 7,930 | 7,790 | 7,890 | 154,300 | 7,890 |
| 2023-04-06 | 7,870 | 7,930 | 7,860 | 7,880 | 64,200 | 7,880 |
| 2023-04-05 | 8,000 | 8,070 | 7,920 | 7,980 | 77,400 | 7,980 |
| 2023-04-04 | 8,060 | 8,110 | 8,030 | 8,090 | 48,800 | 8,090 |
| 2023-04-03 | 7,910 | 8,090 | 7,890 | 8,010 | 63,400 | 8,010 |
| 2023-03-31 | 7,920 | 7,980 | 7,900 | 7,940 | 89,100 | 7,940 |
| 2023-03-30 | 7,730 | 7,970 | 7,730 | 7,900 | 62,300 | 7,900 |
| 2023-03-29 | 7,650 | 7,760 | 7,640 | 7,750 | 29,700 | 7,750 |
| 2023-03-28 | 7,630 | 7,670 | 7,570 | 7,570 | 16,500 | 7,570 |
| 2023-03-27 | 7,620 | 7,630 | 7,580 | 7,600 | 19,700 | 7,600 |
| 2023-03-24 | 7,510 | 7,580 | 7,510 | 7,570 | 14,200 | 7,570 |
| 2023-03-23 | 7,430 | 7,540 | 7,410 | 7,530 | 15,800 | 7,530 |
| 2023-03-22 | 7,520 | 7,550 | 7,460 | 7,460 | 22,800 | 7,460 |
| 2023-03-20 | 7,600 | 7,630 | 7,420 | 7,440 | 29,800 | 7,440 |
| 2023-03-17 | 7,690 | 7,700 | 7,630 | 7,680 | 18,100 | 7,680 |
| 2023-03-16 | 7,610 | 7,690 | 7,570 | 7,620 | 20,400 | 7,620 |
| 2023-03-15 | 7,810 | 7,850 | 7,750 | 7,760 | 19,400 | 7,760 |
| 2023-03-14 | 7,700 | 7,750 | 7,540 | 7,640 | 32,800 | 7,640 |
| 2023-03-13 | 7,900 | 7,910 | 7,690 | 7,830 | 31,700 | 7,830 |
| 2023-03-10 | 8,100 | 8,110 | 7,980 | 8,030 | 23,000 | 8,030 |
| 2023-03-09 | 8,000 | 8,120 | 7,970 | 8,110 | 30,600 | 8,110 |
| 2023-03-08 | 7,910 | 8,020 | 7,860 | 7,950 | 18,800 | 7,950 |
| 2023-03-07 | 7,920 | 7,990 | 7,910 | 7,920 | 14,600 | 7,920 |
| 2023-03-06 | 7,900 | 8,000 | 7,880 | 7,910 | 21,000 | 7,910 |
| 2023-03-03 | 7,920 | 7,920 | 7,830 | 7,890 | 15,000 | 7,890 |
| 2023-03-02 | 7,920 | 7,920 | 7,800 | 7,820 | 14,300 | 7,820 |
| 2023-03-01 | 7,770 | 7,890 | 7,770 | 7,850 | 19,400 | 7,850 |
| 2023-02-28 | 7,830 | 7,860 | 7,670 | 7,730 | 27,000 | 7,730 |
| 2023-02-27 | 7,660 | 7,790 | 7,660 | 7,790 | 11,500 | 7,790 |
| 2023-02-24 | 7,590 | 7,710 | 7,570 | 7,710 | 17,000 | 7,710 |
| 2023-02-22 | 7,530 | 7,570 | 7,520 | 7,530 | 8,400 | 7,530 |
| 2023-02-21 | 7,580 | 7,610 | 7,570 | 7,600 | 7,100 | 7,600 |
| 2023-02-20 | 7,600 | 7,620 | 7,540 | 7,600 | 10,600 | 7,600 |
| 2023-02-17 | 7,510 | 7,550 | 7,480 | 7,530 | 8,300 | 7,530 |
| 2023-02-16 | 7,600 | 7,630 | 7,520 | 7,560 | 11,600 | 7,560 |
| 2023-02-15 | 7,630 | 7,630 | 7,510 | 7,520 | 22,300 | 7,520 |
| 2023-02-14 | 7,620 | 7,620 | 7,520 | 7,550 | 12,200 | 7,550 |
| 2023-02-13 | 7,560 | 7,570 | 7,470 | 7,480 | 10,600 | 7,480 |
| 2023-02-10 | 7,500 | 7,580 | 7,480 | 7,550 | 14,300 | 7,550 |
| 2023-02-09 | 7,490 | 7,540 | 7,490 | 7,500 | 5,700 | 7,500 |
| 2023-02-08 | 7,500 | 7,540 | 7,470 | 7,510 | 6,600 | 7,510 |
| 2023-02-07 | 7,630 | 7,630 | 7,490 | 7,490 | 16,600 | 7,490 |
| 2023-02-06 | 7,510 | 7,610 | 7,510 | 7,600 | 13,600 | 7,600 |
| 2023-02-03 | 7,650 | 7,650 | 7,490 | 7,510 | 23,200 | 7,510 |
| 2023-02-02 | 7,690 | 7,750 | 7,670 | 7,680 | 14,200 | 7,680 |
| 2023-02-01 | 7,890 | 7,890 | 7,650 | 7,650 | 19,400 | 7,650 |
| 2023-01-31 | 7,910 | 7,950 | 7,820 | 7,830 | 25,800 | 7,830 |
| 2023-01-30 | 7,800 | 7,900 | 7,790 | 7,900 | 94,600 | 7,900 |
| 2023-01-27 | 7,910 | 7,910 | 7,810 | 7,850 | 23,500 | 7,850 |
| 2023-01-26 | 7,840 | 7,880 | 7,810 | 7,860 | 12,500 | 7,860 |
| 2023-01-25 | 7,900 | 7,900 | 7,810 | 7,840 | 14,300 | 7,840 |
| 2023-01-24 | 7,780 | 7,890 | 7,780 | 7,860 | 30,400 | 7,860 |
| 2023-01-23 | 7,770 | 7,770 | 7,710 | 7,730 | 15,000 | 7,730 |
| 2023-01-20 | 7,650 | 7,730 | 7,600 | 7,710 | 15,800 | 7,710 |
| 2023-01-19 | 7,670 | 7,700 | 7,600 | 7,640 | 22,600 | 7,640 |
| 2023-01-18 | 7,600 | 7,690 | 7,530 | 7,670 | 21,200 | 7,670 |
| 2023-01-17 | 7,470 | 7,590 | 7,450 | 7,570 | 25,900 | 7,570 |
| 2023-01-16 | 7,600 | 7,600 | 7,480 | 7,480 | 18,100 | 7,480 |
| 2023-01-13 | 7,490 | 7,590 | 7,490 | 7,580 | 16,700 | 7,580 |
| 2023-01-12 | 7,550 | 7,630 | 7,530 | 7,550 | 28,000 | 7,550 |
| 2023-01-11 | 7,440 | 7,510 | 7,410 | 7,500 | 16,400 | 7,500 |
| 2023-01-10 | 7,410 | 7,470 | 7,400 | 7,400 | 17,000 | 7,400 |
| 2023-01-06 | 7,320 | 7,410 | 7,320 | 7,410 | 22,900 | 7,410 |
| 2023-01-05 | 7,300 | 7,350 | 7,260 | 7,350 | 16,100 | 7,350 |
| 2023-01-04 | 7,430 | 7,430 | 7,250 | 7,310 | 21,700 | 7,310 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
