1801 大成建設(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 | 4,828 | 4,857 | 4,786 | 4,822 | 458,200 | 4,822 |
| 2023-12-28 | 4,798 | 4,820 | 4,778 | 4,804 | 232,000 | 4,804 |
| 2023-12-27 | 4,799 | 4,840 | 4,791 | 4,826 | 455,800 | 4,826 |
| 2023-12-26 | 4,800 | 4,802 | 4,752 | 4,783 | 408,600 | 4,783 |
| 2023-12-25 | 4,821 | 4,827 | 4,773 | 4,787 | 304,700 | 4,787 |
| 2023-12-22 | 4,790 | 4,827 | 4,740 | 4,751 | 542,900 | 4,751 |
| 2023-12-21 | 4,790 | 4,801 | 4,744 | 4,750 | 582,200 | 4,750 |
| 2023-12-20 | 4,825 | 4,875 | 4,810 | 4,829 | 504,400 | 4,829 |
| 2023-12-19 | 4,815 | 4,864 | 4,787 | 4,825 | 562,700 | 4,825 |
| 2023-12-18 | 4,831 | 4,875 | 4,768 | 4,827 | 690,400 | 4,827 |
| 2023-12-15 | 4,865 | 4,939 | 4,855 | 4,927 | 594,300 | 4,927 |
| 2023-12-14 | 4,950 | 4,968 | 4,858 | 4,903 | 559,100 | 4,903 |
| 2023-12-13 | 5,025 | 5,054 | 4,952 | 4,952 | 426,600 | 4,952 |
| 2023-12-12 | 5,069 | 5,089 | 5,028 | 5,038 | 514,100 | 5,038 |
| 2023-12-11 | 5,070 | 5,114 | 5,024 | 5,069 | 704,100 | 5,069 |
| 2023-12-08 | 4,965 | 5,026 | 4,921 | 4,950 | 738,700 | 4,950 |
| 2023-12-07 | 5,167 | 5,176 | 4,973 | 4,973 | 846,100 | 4,973 |
| 2023-12-06 | 4,943 | 5,090 | 4,917 | 5,085 | 541,600 | 5,085 |
| 2023-12-05 | 4,998 | 5,057 | 4,961 | 4,970 | 671,200 | 4,970 |
| 2023-12-04 | 5,001 | 5,031 | 4,941 | 4,957 | 580,800 | 4,957 |
| 2023-12-01 | 5,073 | 5,108 | 5,016 | 5,091 | 764,000 | 5,091 |
| 2023-11-30 | 5,121 | 5,148 | 5,006 | 5,031 | 1,779,500 | 5,031 |
| 2023-11-29 | 5,234 | 5,254 | 5,146 | 5,148 | 539,100 | 5,148 |
| 2023-11-28 | 5,353 | 5,378 | 5,298 | 5,315 | 460,200 | 5,315 |
| 2023-11-27 | 5,355 | 5,410 | 5,317 | 5,337 | 440,400 | 5,337 |
| 2023-11-24 | 5,327 | 5,363 | 5,264 | 5,360 | 623,100 | 5,360 |
| 2023-11-22 | 5,234 | 5,335 | 5,234 | 5,276 | 563,000 | 5,276 |
| 2023-11-21 | 5,338 | 5,354 | 5,229 | 5,270 | 679,400 | 5,270 |
| 2023-11-20 | 5,451 | 5,485 | 5,371 | 5,375 | 616,900 | 5,375 |
| 2023-11-17 | 5,370 | 5,488 | 5,360 | 5,487 | 765,900 | 5,487 |
| 2023-11-16 | 5,273 | 5,425 | 5,273 | 5,309 | 646,400 | 5,309 |
| 2023-11-15 | 5,390 | 5,404 | 5,199 | 5,268 | 1,082,900 | 5,268 |
| 2023-11-14 | 5,387 | 5,645 | 5,274 | 5,432 | 2,203,400 | 5,432 |
| 2023-11-13 | 5,132 | 5,387 | 4,965 | 5,102 | 2,820,700 | 5,102 |
| 2023-11-10 | 5,074 | 5,150 | 5,065 | 5,132 | 1,222,800 | 5,132 |
| 2023-11-09 | 5,090 | 5,130 | 5,016 | 5,064 | 841,000 | 5,064 |
| 2023-11-08 | 5,182 | 5,207 | 4,991 | 5,068 | 1,002,500 | 5,068 |
| 2023-11-07 | 5,294 | 5,363 | 5,185 | 5,197 | 667,800 | 5,197 |
| 2023-11-06 | 5,388 | 5,396 | 5,273 | 5,294 | 700,300 | 5,294 |
| 2023-11-02 | 5,330 | 5,400 | 5,329 | 5,374 | 756,700 | 5,374 |
| 2023-11-01 | 5,199 | 5,306 | 5,179 | 5,301 | 700,100 | 5,301 |
| 2023-10-31 | 5,076 | 5,114 | 5,019 | 5,099 | 563,500 | 5,099 |
| 2023-10-30 | 5,050 | 5,077 | 5,000 | 5,042 | 487,800 | 5,042 |
| 2023-10-27 | 5,020 | 5,094 | 4,996 | 5,075 | 410,800 | 5,075 |
| 2023-10-26 | 5,058 | 5,085 | 4,940 | 4,988 | 548,600 | 4,988 |
| 2023-10-25 | 4,970 | 5,047 | 4,969 | 5,009 | 337,100 | 5,009 |
| 2023-10-24 | 4,921 | 4,982 | 4,828 | 4,956 | 681,000 | 4,956 |
| 2023-10-23 | 4,919 | 4,942 | 4,887 | 4,887 | 475,800 | 4,887 |
| 2023-10-20 | 4,930 | 4,989 | 4,919 | 4,920 | 401,900 | 4,920 |
| 2023-10-19 | 4,951 | 5,036 | 4,947 | 4,992 | 432,300 | 4,992 |
| 2023-10-18 | 4,996 | 5,044 | 4,982 | 5,022 | 536,800 | 5,022 |
| 2023-10-17 | 5,071 | 5,088 | 4,967 | 5,003 | 506,900 | 5,003 |
| 2023-10-16 | 5,064 | 5,088 | 4,966 | 5,028 | 504,000 | 5,028 |
| 2023-10-13 | 5,111 | 5,170 | 5,094 | 5,112 | 685,000 | 5,112 |
| 2023-10-12 | 5,141 | 5,161 | 5,086 | 5,146 | 508,700 | 5,146 |
| 2023-10-11 | 5,190 | 5,215 | 5,152 | 5,161 | 485,700 | 5,161 |
| 2023-10-10 | 5,117 | 5,256 | 5,117 | 5,211 | 425,500 | 5,211 |
| 2023-10-06 | 5,055 | 5,160 | 5,040 | 5,113 | 592,500 | 5,113 |
| 2023-10-05 | 4,867 | 5,035 | 4,859 | 5,017 | 734,900 | 5,017 |
| 2023-10-04 | 5,000 | 5,045 | 4,842 | 4,865 | 926,800 | 4,865 |
| 2023-10-03 | 5,201 | 5,205 | 5,021 | 5,036 | 722,500 | 5,036 |
| 2023-10-02 | 5,220 | 5,279 | 5,161 | 5,177 | 619,000 | 5,177 |
| 2023-09-29 | 5,316 | 5,342 | 5,230 | 5,261 | 726,100 | 5,261 |
| 2023-09-28 | 5,255 | 5,348 | 5,240 | 5,318 | 701,800 | 5,318 |
| 2023-09-27 | 5,321 | 5,371 | 5,263 | 5,354 | 614,600 | 5,354 |
| 2023-09-26 | 5,268 | 5,322 | 5,239 | 5,305 | 459,300 | 5,305 |
| 2023-09-25 | 5,345 | 5,364 | 5,280 | 5,316 | 397,500 | 5,316 |
| 2023-09-22 | 5,290 | 5,330 | 5,262 | 5,297 | 560,000 | 5,297 |
| 2023-09-21 | 5,363 | 5,429 | 5,325 | 5,325 | 465,700 | 5,325 |
| 2023-09-20 | 5,279 | 5,377 | 5,276 | 5,355 | 656,100 | 5,355 |
| 2023-09-19 | 5,340 | 5,385 | 5,306 | 5,360 | 634,500 | 5,360 |
| 2023-09-15 | 5,265 | 5,364 | 5,265 | 5,340 | 1,140,400 | 5,340 |
| 2023-09-14 | 5,047 | 5,232 | 5,038 | 5,205 | 881,400 | 5,205 |
| 2023-09-13 | 5,102 | 5,139 | 5,006 | 5,031 | 1,242,400 | 5,031 |
| 2023-09-12 | 5,250 | 5,287 | 5,142 | 5,176 | 542,500 | 5,176 |
| 2023-09-11 | 5,220 | 5,249 | 5,187 | 5,214 | 402,700 | 5,214 |
| 2023-09-08 | 5,215 | 5,261 | 5,166 | 5,206 | 783,900 | 5,206 |
| 2023-09-07 | 5,155 | 5,230 | 5,123 | 5,215 | 706,100 | 5,215 |
| 2023-09-06 | 5,100 | 5,145 | 5,076 | 5,110 | 688,300 | 5,110 |
| 2023-09-05 | 5,016 | 5,100 | 4,983 | 5,044 | 727,800 | 5,044 |
| 2023-09-04 | 4,956 | 5,030 | 4,938 | 5,020 | 498,700 | 5,020 |
| 2023-09-01 | 4,883 | 5,044 | 4,877 | 4,964 | 770,500 | 4,964 |
| 2023-08-31 | 4,900 | 4,947 | 4,894 | 4,903 | 1,055,100 | 4,903 |
| 2023-08-30 | 4,875 | 4,943 | 4,869 | 4,899 | 708,300 | 4,899 |
| 2023-08-29 | 4,880 | 4,897 | 4,840 | 4,856 | 424,300 | 4,856 |
| 2023-08-28 | 4,799 | 4,860 | 4,790 | 4,854 | 573,000 | 4,854 |
| 2023-08-25 | 4,843 | 4,883 | 4,816 | 4,826 | 539,200 | 4,826 |
| 2023-08-24 | 4,810 | 4,889 | 4,789 | 4,873 | 582,800 | 4,873 |
| 2023-08-23 | 4,789 | 4,834 | 4,769 | 4,812 | 411,100 | 4,812 |
| 2023-08-22 | 4,779 | 4,809 | 4,760 | 4,809 | 415,100 | 4,809 |
| 2023-08-21 | 4,790 | 4,837 | 4,776 | 4,796 | 429,200 | 4,796 |
| 2023-08-18 | 4,770 | 4,800 | 4,752 | 4,786 | 420,500 | 4,786 |
| 2023-08-17 | 4,868 | 4,874 | 4,742 | 4,812 | 589,000 | 4,812 |
| 2023-08-16 | 4,812 | 4,901 | 4,791 | 4,857 | 537,300 | 4,857 |
| 2023-08-15 | 4,893 | 4,893 | 4,812 | 4,833 | 633,300 | 4,833 |
| 2023-08-14 | 4,912 | 4,937 | 4,768 | 4,868 | 908,900 | 4,868 |
| 2023-08-10 | 4,855 | 4,932 | 4,837 | 4,908 | 1,038,700 | 4,908 |
| 2023-08-09 | 4,766 | 4,872 | 4,725 | 4,833 | 1,188,000 | 4,833 |
| 2023-08-08 | 4,860 | 4,871 | 4,701 | 4,836 | 2,353,900 | 4,836 |
| 2023-08-07 | 5,383 | 5,448 | 4,780 | 4,914 | 3,325,100 | 4,914 |
| 2023-08-04 | 5,365 | 5,386 | 5,316 | 5,383 | 388,900 | 5,383 |
| 2023-08-03 | 5,367 | 5,375 | 5,318 | 5,330 | 520,400 | 5,330 |
| 2023-08-02 | 5,383 | 5,465 | 5,351 | 5,376 | 531,000 | 5,376 |
| 2023-08-01 | 5,387 | 5,412 | 5,340 | 5,385 | 536,900 | 5,385 |
| 2023-07-31 | 5,408 | 5,432 | 5,370 | 5,386 | 905,400 | 5,386 |
| 2023-07-28 | 5,240 | 5,340 | 5,194 | 5,332 | 894,000 | 5,332 |
| 2023-07-27 | 5,313 | 5,316 | 5,176 | 5,294 | 1,173,800 | 5,294 |
| 2023-07-26 | 5,410 | 5,467 | 5,333 | 5,413 | 914,100 | 5,413 |
| 2023-07-25 | 5,370 | 5,417 | 5,331 | 5,408 | 851,100 | 5,408 |
| 2023-07-24 | 5,280 | 5,348 | 5,273 | 5,340 | 637,600 | 5,340 |
| 2023-07-21 | 5,202 | 5,298 | 5,192 | 5,280 | 999,800 | 5,280 |
| 2023-07-20 | 5,152 | 5,245 | 5,151 | 5,233 | 860,600 | 5,233 |
| 2023-07-19 | 5,106 | 5,116 | 5,065 | 5,116 | 484,400 | 5,116 |
| 2023-07-18 | 5,012 | 5,067 | 5,004 | 5,056 | 395,900 | 5,056 |
| 2023-07-14 | 5,011 | 5,058 | 4,992 | 5,033 | 539,400 | 5,033 |
| 2023-07-13 | 5,044 | 5,061 | 5,004 | 5,013 | 512,200 | 5,013 |
| 2023-07-12 | 5,105 | 5,105 | 5,037 | 5,044 | 838,100 | 5,044 |
| 2023-07-11 | 5,111 | 5,155 | 5,073 | 5,107 | 841,900 | 5,107 |
| 2023-07-10 | 5,040 | 5,077 | 5,000 | 5,047 | 760,800 | 5,047 |
| 2023-07-07 | 4,943 | 5,057 | 4,933 | 5,014 | 850,500 | 5,014 |
| 2023-07-06 | 4,986 | 4,996 | 4,914 | 4,961 | 850,800 | 4,961 |
| 2023-07-05 | 4,989 | 5,027 | 4,985 | 5,011 | 406,000 | 5,011 |
| 2023-07-04 | 5,060 | 5,062 | 5,013 | 5,034 | 356,200 | 5,034 |
| 2023-07-03 | 5,029 | 5,098 | 5,029 | 5,088 | 434,400 | 5,088 |
| 2023-06-30 | 5,005 | 5,041 | 4,984 | 5,021 | 740,900 | 5,021 |
| 2023-06-29 | 5,091 | 5,132 | 5,020 | 5,042 | 672,300 | 5,042 |
| 2023-06-28 | 4,962 | 5,057 | 4,960 | 5,052 | 768,000 | 5,052 |
| 2023-06-27 | 4,902 | 4,953 | 4,876 | 4,933 | 496,800 | 4,933 |
| 2023-06-26 | 4,916 | 4,934 | 4,873 | 4,891 | 458,100 | 4,891 |
| 2023-06-23 | 5,050 | 5,073 | 4,910 | 4,940 | 723,300 | 4,940 |
| 2023-06-22 | 4,970 | 5,045 | 4,966 | 5,007 | 691,000 | 5,007 |
| 2023-06-21 | 4,844 | 4,971 | 4,840 | 4,966 | 857,100 | 4,966 |
| 2023-06-20 | 4,824 | 4,845 | 4,806 | 4,844 | 779,600 | 4,844 |
| 2023-06-19 | 4,824 | 4,845 | 4,795 | 4,834 | 843,000 | 4,834 |
| 2023-06-16 | 4,739 | 4,795 | 4,726 | 4,786 | 1,535,200 | 4,786 |
| 2023-06-15 | 4,645 | 4,753 | 4,631 | 4,739 | 935,700 | 4,739 |
| 2023-06-14 | 4,586 | 4,631 | 4,575 | 4,617 | 667,800 | 4,617 |
| 2023-06-13 | 4,565 | 4,603 | 4,564 | 4,570 | 716,200 | 4,570 |
| 2023-06-12 | 4,574 | 4,576 | 4,547 | 4,560 | 612,800 | 4,560 |
| 2023-06-09 | 4,603 | 4,637 | 4,566 | 4,579 | 967,200 | 4,579 |
| 2023-06-08 | 4,573 | 4,619 | 4,516 | 4,536 | 640,600 | 4,536 |
| 2023-06-07 | 4,648 | 4,678 | 4,549 | 4,553 | 981,900 | 4,553 |
| 2023-06-06 | 4,559 | 4,656 | 4,546 | 4,648 | 732,400 | 4,648 |
| 2023-06-05 | 4,580 | 4,591 | 4,552 | 4,568 | 829,300 | 4,568 |
| 2023-06-02 | 4,410 | 4,480 | 4,410 | 4,480 | 602,300 | 4,480 |
| 2023-06-01 | 4,420 | 4,500 | 4,400 | 4,445 | 801,500 | 4,445 |
| 2023-05-31 | 4,520 | 4,535 | 4,430 | 4,435 | 2,491,600 | 4,435 |
| 2023-05-30 | 4,590 | 4,610 | 4,540 | 4,545 | 761,900 | 4,545 |
| 2023-05-29 | 4,710 | 4,710 | 4,620 | 4,620 | 625,600 | 4,620 |
| 2023-05-26 | 4,715 | 4,715 | 4,635 | 4,645 | 947,400 | 4,645 |
| 2023-05-25 | 4,680 | 4,765 | 4,665 | 4,695 | 764,300 | 4,695 |
| 2023-05-24 | 4,740 | 4,760 | 4,685 | 4,710 | 686,900 | 4,710 |
| 2023-05-23 | 4,760 | 4,835 | 4,730 | 4,770 | 1,325,000 | 4,770 |
| 2023-05-22 | 4,625 | 4,785 | 4,625 | 4,680 | 1,407,500 | 4,680 |
| 2023-05-19 | 4,750 | 4,780 | 4,680 | 4,690 | 1,104,300 | 4,690 |
| 2023-05-18 | 4,835 | 4,835 | 4,735 | 4,805 | 923,000 | 4,805 |
| 2023-05-17 | 4,820 | 4,850 | 4,780 | 4,835 | 766,400 | 4,835 |
| 2023-05-16 | 4,845 | 4,860 | 4,780 | 4,815 | 1,390,300 | 4,815 |
| 2023-05-15 | 4,800 | 4,850 | 4,705 | 4,830 | 1,321,700 | 4,830 |
| 2023-05-12 | 4,690 | 4,750 | 4,555 | 4,735 | 1,919,700 | 4,735 |
| 2023-05-11 | 4,770 | 4,810 | 4,695 | 4,730 | 1,065,600 | 4,730 |
| 2023-05-10 | 4,810 | 4,835 | 4,760 | 4,780 | 703,300 | 4,780 |
| 2023-05-09 | 4,710 | 4,790 | 4,710 | 4,775 | 823,900 | 4,775 |
| 2023-05-08 | 4,695 | 4,715 | 4,665 | 4,710 | 556,200 | 4,710 |
| 2023-05-02 | 4,675 | 4,675 | 4,610 | 4,645 | 486,400 | 4,645 |
| 2023-05-01 | 4,625 | 4,660 | 4,590 | 4,655 | 677,600 | 4,655 |
| 2023-04-28 | 4,570 | 4,635 | 4,560 | 4,615 | 901,300 | 4,615 |
| 2023-04-27 | 4,500 | 4,550 | 4,475 | 4,535 | 2,036,600 | 4,535 |
| 2023-04-26 | 4,410 | 4,545 | 4,395 | 4,500 | 2,007,300 | 4,500 |
| 2023-04-25 | 4,300 | 4,350 | 4,295 | 4,340 | 549,900 | 4,340 |
| 2023-04-24 | 4,275 | 4,310 | 4,265 | 4,300 | 558,700 | 4,300 |
| 2023-04-21 | 4,230 | 4,280 | 4,220 | 4,260 | 910,500 | 4,260 |
| 2023-04-20 | 4,240 | 4,265 | 4,220 | 4,230 | 784,500 | 4,230 |
| 2023-04-19 | 4,250 | 4,275 | 4,225 | 4,255 | 684,100 | 4,255 |
| 2023-04-18 | 4,175 | 4,240 | 4,165 | 4,225 | 1,386,700 | 4,225 |
| 2023-04-17 | 4,230 | 4,260 | 4,210 | 4,245 | 523,700 | 4,245 |
| 2023-04-14 | 4,185 | 4,240 | 4,170 | 4,220 | 740,300 | 4,220 |
| 2023-04-13 | 4,245 | 4,245 | 4,170 | 4,200 | 853,600 | 4,200 |
| 2023-04-12 | 4,190 | 4,205 | 4,155 | 4,200 | 958,500 | 4,200 |
| 2023-04-11 | 4,100 | 4,105 | 4,065 | 4,090 | 479,800 | 4,090 |
| 2023-04-10 | 4,090 | 4,105 | 4,045 | 4,065 | 433,000 | 4,065 |
| 2023-04-07 | 4,015 | 4,075 | 4,010 | 4,065 | 427,400 | 4,065 |
| 2023-04-06 | 4,040 | 4,055 | 4,000 | 4,030 | 562,400 | 4,030 |
| 2023-04-05 | 4,095 | 4,120 | 4,045 | 4,050 | 734,600 | 4,050 |
| 2023-04-04 | 4,170 | 4,170 | 4,115 | 4,140 | 663,100 | 4,140 |
| 2023-04-03 | 4,135 | 4,150 | 4,085 | 4,150 | 595,400 | 4,150 |
| 2023-03-31 | 4,070 | 4,150 | 4,065 | 4,095 | 895,300 | 4,095 |
| 2023-03-30 | 4,015 | 4,045 | 3,975 | 4,045 | 683,200 | 4,045 |
| 2023-03-29 | 4,100 | 4,105 | 4,015 | 4,080 | 987,400 | 4,080 |
| 2023-03-28 | 4,050 | 4,090 | 4,025 | 4,080 | 802,200 | 4,080 |
| 2023-03-27 | 4,055 | 4,055 | 3,995 | 4,010 | 734,700 | 4,010 |
| 2023-03-24 | 4,015 | 4,025 | 3,990 | 4,010 | 838,500 | 4,010 |
| 2023-03-23 | 4,025 | 4,060 | 4,010 | 4,060 | 866,500 | 4,060 |
| 2023-03-22 | 4,040 | 4,065 | 4,005 | 4,060 | 767,600 | 4,060 |
| 2023-03-20 | 4,000 | 4,055 | 3,965 | 3,970 | 1,303,900 | 3,970 |
| 2023-03-17 | 4,145 | 4,185 | 4,030 | 4,070 | 2,917,800 | 4,070 |
| 2023-03-16 | 4,350 | 4,455 | 4,350 | 4,430 | 685,800 | 4,430 |
| 2023-03-15 | 4,450 | 4,485 | 4,415 | 4,480 | 761,900 | 4,480 |
| 2023-03-14 | 4,430 | 4,445 | 4,355 | 4,385 | 702,400 | 4,385 |
| 2023-03-13 | 4,645 | 4,645 | 4,515 | 4,565 | 478,700 | 4,565 |
| 2023-03-10 | 4,665 | 4,730 | 4,650 | 4,665 | 768,700 | 4,665 |
| 2023-03-09 | 4,695 | 4,750 | 4,695 | 4,735 | 603,000 | 4,735 |
| 2023-03-08 | 4,575 | 4,680 | 4,570 | 4,670 | 561,800 | 4,670 |
| 2023-03-07 | 4,535 | 4,595 | 4,525 | 4,585 | 566,600 | 4,585 |
| 2023-03-06 | 4,530 | 4,560 | 4,510 | 4,530 | 416,700 | 4,530 |
| 2023-03-03 | 4,460 | 4,545 | 4,460 | 4,515 | 635,800 | 4,515 |
| 2023-03-02 | 4,490 | 4,500 | 4,450 | 4,460 | 388,800 | 4,460 |
| 2023-03-01 | 4,465 | 4,510 | 4,435 | 4,460 | 436,300 | 4,460 |
| 2023-02-28 | 4,425 | 4,455 | 4,425 | 4,440 | 777,900 | 4,440 |
| 2023-02-27 | 4,390 | 4,450 | 4,390 | 4,450 | 326,400 | 4,450 |
| 2023-02-24 | 4,390 | 4,415 | 4,365 | 4,380 | 383,300 | 4,380 |
| 2023-02-22 | 4,390 | 4,405 | 4,335 | 4,370 | 476,900 | 4,370 |
| 2023-02-21 | 4,350 | 4,420 | 4,345 | 4,390 | 439,600 | 4,390 |
| 2023-02-20 | 4,365 | 4,395 | 4,345 | 4,375 | 383,000 | 4,375 |
| 2023-02-17 | 4,325 | 4,340 | 4,285 | 4,330 | 460,000 | 4,330 |
| 2023-02-16 | 4,305 | 4,325 | 4,260 | 4,300 | 421,400 | 4,300 |
| 2023-02-15 | 4,405 | 4,410 | 4,315 | 4,315 | 551,300 | 4,315 |
| 2023-02-14 | 4,290 | 4,360 | 4,265 | 4,355 | 779,300 | 4,355 |
| 2023-02-13 | 4,235 | 4,270 | 4,205 | 4,255 | 519,200 | 4,255 |
| 2023-02-10 | 4,180 | 4,260 | 4,175 | 4,225 | 657,800 | 4,225 |
| 2023-02-09 | 4,150 | 4,195 | 4,055 | 4,180 | 1,173,400 | 4,180 |
| 2023-02-08 | 4,315 | 4,340 | 4,080 | 4,110 | 1,666,200 | 4,110 |
| 2023-02-07 | 4,345 | 4,370 | 4,285 | 4,290 | 517,700 | 4,290 |
| 2023-02-06 | 4,325 | 4,355 | 4,270 | 4,305 | 639,400 | 4,305 |
| 2023-02-03 | 4,240 | 4,305 | 4,235 | 4,265 | 510,200 | 4,265 |
| 2023-02-02 | 4,355 | 4,365 | 4,285 | 4,290 | 537,700 | 4,290 |
| 2023-02-01 | 4,475 | 4,480 | 4,365 | 4,365 | 631,900 | 4,365 |
| 2023-01-31 | 4,450 | 4,505 | 4,440 | 4,480 | 1,014,800 | 4,480 |
| 2023-01-30 | 4,470 | 4,520 | 4,470 | 4,495 | 512,300 | 4,495 |
| 2023-01-27 | 4,465 | 4,505 | 4,460 | 4,500 | 472,200 | 4,500 |
| 2023-01-26 | 4,480 | 4,520 | 4,425 | 4,465 | 615,100 | 4,465 |
| 2023-01-25 | 4,465 | 4,520 | 4,440 | 4,470 | 732,900 | 4,470 |
| 2023-01-24 | 4,365 | 4,455 | 4,355 | 4,425 | 570,200 | 4,425 |
| 2023-01-23 | 4,310 | 4,385 | 4,265 | 4,365 | 576,900 | 4,365 |
| 2023-01-20 | 4,200 | 4,290 | 4,180 | 4,290 | 751,100 | 4,290 |
| 2023-01-19 | 4,130 | 4,180 | 4,095 | 4,100 | 476,300 | 4,100 |
| 2023-01-18 | 4,100 | 4,155 | 4,055 | 4,125 | 531,000 | 4,125 |
| 2023-01-17 | 4,050 | 4,105 | 4,050 | 4,095 | 380,700 | 4,095 |
| 2023-01-16 | 4,070 | 4,100 | 4,060 | 4,070 | 484,200 | 4,070 |
| 2023-01-13 | 4,025 | 4,110 | 4,015 | 4,070 | 567,100 | 4,070 |
| 2023-01-12 | 4,065 | 4,080 | 3,995 | 4,010 | 679,500 | 4,010 |
| 2023-01-11 | 4,080 | 4,105 | 4,070 | 4,090 | 436,100 | 4,090 |
| 2023-01-10 | 4,080 | 4,105 | 4,045 | 4,060 | 753,100 | 4,060 |
| 2023-01-06 | 4,100 | 4,105 | 4,040 | 4,065 | 533,500 | 4,065 |
| 2023-01-05 | 4,210 | 4,225 | 4,100 | 4,105 | 645,600 | 4,105 |
| 2023-01-04 | 4,210 | 4,230 | 4,155 | 4,210 | 601,600 | 4,210 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
