1802 (株)大林組 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 | 1,226 | 1,235 | 1,213 | 1,220 | 1,596,100 | 1,220 |
| 2023-12-28 | 1,224.5 | 1,230.5 | 1,218 | 1,218.5 | 1,218,600 | 1,218.50 |
| 2023-12-27 | 1,227 | 1,239 | 1,224.5 | 1,231 | 1,982,200 | 1,231 |
| 2023-12-26 | 1,218 | 1,218.5 | 1,207.5 | 1,216 | 1,394,600 | 1,216 |
| 2023-12-25 | 1,210 | 1,215 | 1,203.5 | 1,210.5 | 1,294,600 | 1,210.50 |
| 2023-12-22 | 1,190 | 1,200.5 | 1,185.5 | 1,198.5 | 2,066,500 | 1,198.50 |
| 2023-12-21 | 1,181 | 1,187 | 1,173.5 | 1,180 | 2,094,300 | 1,180 |
| 2023-12-20 | 1,171 | 1,193.5 | 1,170.5 | 1,187.5 | 2,030,900 | 1,187.50 |
| 2023-12-19 | 1,185 | 1,190.5 | 1,173.5 | 1,185.5 | 1,800,600 | 1,185.50 |
| 2023-12-18 | 1,185 | 1,191.5 | 1,170 | 1,187 | 1,800,600 | 1,187 |
| 2023-12-15 | 1,211 | 1,214.5 | 1,196.5 | 1,211 | 3,720,400 | 1,211 |
| 2023-12-14 | 1,211 | 1,219 | 1,195 | 1,198.5 | 2,859,100 | 1,198.50 |
| 2023-12-13 | 1,222 | 1,233 | 1,211.5 | 1,217 | 2,553,700 | 1,217 |
| 2023-12-12 | 1,251 | 1,254.5 | 1,236 | 1,237 | 1,705,300 | 1,237 |
| 2023-12-11 | 1,227 | 1,245.5 | 1,221 | 1,245.5 | 2,389,000 | 1,245.50 |
| 2023-12-08 | 1,230.5 | 1,238.5 | 1,222.5 | 1,225 | 2,887,300 | 1,225 |
| 2023-12-07 | 1,236 | 1,253 | 1,228.5 | 1,238 | 2,831,300 | 1,238 |
| 2023-12-06 | 1,224 | 1,267 | 1,223 | 1,261.5 | 2,441,300 | 1,261.50 |
| 2023-12-05 | 1,238 | 1,251 | 1,224.5 | 1,224.5 | 2,175,300 | 1,224.50 |
| 2023-12-04 | 1,241 | 1,241 | 1,223.5 | 1,232.5 | 2,462,000 | 1,232.50 |
| 2023-12-01 | 1,258 | 1,268 | 1,258 | 1,262 | 1,962,800 | 1,262 |
| 2023-11-30 | 1,232 | 1,253.5 | 1,228 | 1,247.5 | 6,296,700 | 1,247.50 |
| 2023-11-29 | 1,273.5 | 1,273.5 | 1,246 | 1,249 | 2,219,600 | 1,249 |
| 2023-11-28 | 1,285.5 | 1,294 | 1,277.5 | 1,281.5 | 1,738,300 | 1,281.50 |
| 2023-11-27 | 1,295.5 | 1,302.5 | 1,283 | 1,285 | 1,376,900 | 1,285 |
| 2023-11-24 | 1,300 | 1,304.5 | 1,290 | 1,303.5 | 1,597,200 | 1,303.50 |
| 2023-11-22 | 1,272.5 | 1,288 | 1,271.5 | 1,282 | 1,057,100 | 1,282 |
| 2023-11-21 | 1,271.5 | 1,284.5 | 1,268.5 | 1,276.5 | 2,047,800 | 1,276.50 |
| 2023-11-20 | 1,305.5 | 1,320 | 1,276 | 1,276 | 1,666,700 | 1,276 |
| 2023-11-17 | 1,305 | 1,319 | 1,298.5 | 1,316 | 2,478,600 | 1,316 |
| 2023-11-16 | 1,312 | 1,322.5 | 1,302 | 1,302 | 2,516,100 | 1,302 |
| 2023-11-15 | 1,335 | 1,335 | 1,293 | 1,313.5 | 2,848,400 | 1,313.50 |
| 2023-11-14 | 1,323.5 | 1,347 | 1,318 | 1,324.5 | 2,968,400 | 1,324.50 |
| 2023-11-13 | 1,306 | 1,311 | 1,287 | 1,306.5 | 2,261,100 | 1,306.50 |
| 2023-11-10 | 1,288.5 | 1,304.5 | 1,287 | 1,302 | 1,962,800 | 1,302 |
| 2023-11-09 | 1,282 | 1,308 | 1,265.5 | 1,281.5 | 3,900,400 | 1,281.50 |
| 2023-11-08 | 1,283 | 1,287 | 1,241 | 1,257.5 | 3,915,800 | 1,257.50 |
| 2023-11-07 | 1,377 | 1,390.5 | 1,289.5 | 1,290 | 4,468,000 | 1,290 |
| 2023-11-06 | 1,345 | 1,376 | 1,321 | 1,358.5 | 4,537,000 | 1,358.50 |
| 2023-11-02 | 1,338 | 1,345 | 1,325 | 1,333 | 2,626,400 | 1,333 |
| 2023-11-01 | 1,308 | 1,331 | 1,306.5 | 1,331 | 2,865,200 | 1,331 |
| 2023-10-31 | 1,281.5 | 1,288.5 | 1,265 | 1,288 | 3,056,500 | 1,288 |
| 2023-10-30 | 1,284 | 1,285.5 | 1,261.5 | 1,278 | 2,337,400 | 1,278 |
| 2023-10-27 | 1,279 | 1,290 | 1,270.5 | 1,289.5 | 2,156,100 | 1,289.50 |
| 2023-10-26 | 1,271 | 1,288.5 | 1,257.5 | 1,265.5 | 2,148,300 | 1,265.50 |
| 2023-10-25 | 1,258.5 | 1,273 | 1,252 | 1,257 | 1,532,600 | 1,257 |
| 2023-10-24 | 1,253.5 | 1,255.5 | 1,219.5 | 1,244 | 1,994,400 | 1,244 |
| 2023-10-23 | 1,248.5 | 1,257.5 | 1,242.5 | 1,245.5 | 1,752,200 | 1,245.50 |
| 2023-10-20 | 1,253.5 | 1,268 | 1,249.5 | 1,253.5 | 2,404,200 | 1,253.50 |
| 2023-10-19 | 1,272 | 1,282 | 1,260 | 1,267 | 1,847,700 | 1,267 |
| 2023-10-18 | 1,303.5 | 1,308 | 1,287.5 | 1,296 | 1,593,100 | 1,296 |
| 2023-10-17 | 1,311.5 | 1,315 | 1,286 | 1,296 | 1,357,300 | 1,296 |
| 2023-10-16 | 1,299 | 1,302 | 1,284 | 1,294.5 | 1,646,500 | 1,294.50 |
| 2023-10-13 | 1,314 | 1,318 | 1,298 | 1,313 | 2,989,000 | 1,313 |
| 2023-10-12 | 1,336 | 1,336.5 | 1,312.5 | 1,322 | 1,892,700 | 1,322 |
| 2023-10-11 | 1,329 | 1,338.5 | 1,322.5 | 1,323 | 2,017,100 | 1,323 |
| 2023-10-10 | 1,320 | 1,348 | 1,308.5 | 1,341.5 | 2,237,400 | 1,341.50 |
| 2023-10-06 | 1,292.5 | 1,310.5 | 1,292.5 | 1,295.5 | 2,150,000 | 1,295.50 |
| 2023-10-05 | 1,250 | 1,283.5 | 1,245.5 | 1,278 | 2,519,900 | 1,278 |
| 2023-10-04 | 1,281 | 1,289.5 | 1,243 | 1,245.5 | 3,322,700 | 1,245.50 |
| 2023-10-03 | 1,316.5 | 1,320 | 1,275.5 | 1,277 | 3,085,900 | 1,277 |
| 2023-10-02 | 1,312.5 | 1,333 | 1,303.5 | 1,307 | 2,438,100 | 1,307 |
| 2023-09-29 | 1,339 | 1,345 | 1,306.5 | 1,316.5 | 3,014,000 | 1,316.50 |
| 2023-09-28 | 1,333 | 1,347 | 1,323.5 | 1,336 | 2,565,500 | 1,336 |
| 2023-09-27 | 1,348.5 | 1,362 | 1,335.5 | 1,360.5 | 2,323,500 | 1,360.50 |
| 2023-09-26 | 1,355 | 1,360 | 1,345.5 | 1,354 | 1,863,100 | 1,354 |
| 2023-09-25 | 1,383 | 1,383 | 1,363 | 1,367 | 1,631,000 | 1,367 |
| 2023-09-22 | 1,382 | 1,383.5 | 1,358.5 | 1,366.5 | 2,512,600 | 1,366.50 |
| 2023-09-21 | 1,405 | 1,417 | 1,393 | 1,395 | 2,151,600 | 1,395 |
| 2023-09-20 | 1,402.5 | 1,419 | 1,400 | 1,409.5 | 2,975,700 | 1,409.50 |
| 2023-09-19 | 1,426 | 1,426 | 1,396.5 | 1,413 | 2,717,300 | 1,413 |
| 2023-09-15 | 1,395 | 1,430 | 1,394 | 1,426 | 4,240,300 | 1,426 |
| 2023-09-14 | 1,365 | 1,387 | 1,358.5 | 1,381.5 | 2,130,700 | 1,381.50 |
| 2023-09-13 | 1,374 | 1,376 | 1,355.5 | 1,363 | 2,201,000 | 1,363 |
| 2023-09-12 | 1,368.5 | 1,378.5 | 1,351 | 1,377 | 2,136,900 | 1,377 |
| 2023-09-11 | 1,360 | 1,362 | 1,344 | 1,351.5 | 1,208,100 | 1,351.50 |
| 2023-09-08 | 1,359 | 1,370.5 | 1,350.5 | 1,357 | 2,195,500 | 1,357 |
| 2023-09-07 | 1,359 | 1,385 | 1,356.5 | 1,372 | 1,888,000 | 1,372 |
| 2023-09-06 | 1,350 | 1,365 | 1,350 | 1,359 | 1,239,500 | 1,359 |
| 2023-09-05 | 1,350 | 1,354 | 1,331.5 | 1,345.5 | 1,747,500 | 1,345.50 |
| 2023-09-04 | 1,335.5 | 1,348 | 1,329 | 1,347 | 1,476,400 | 1,347 |
| 2023-09-01 | 1,327.5 | 1,349 | 1,315.5 | 1,335 | 1,977,100 | 1,335 |
| 2023-08-31 | 1,314.5 | 1,329 | 1,311.5 | 1,319 | 3,590,200 | 1,319 |
| 2023-08-30 | 1,314.5 | 1,326.5 | 1,313.5 | 1,317 | 1,477,800 | 1,317 |
| 2023-08-29 | 1,319 | 1,322 | 1,308.5 | 1,316 | 1,188,800 | 1,316 |
| 2023-08-28 | 1,297.5 | 1,312.5 | 1,294.5 | 1,311.5 | 1,065,600 | 1,311.50 |
| 2023-08-25 | 1,297.5 | 1,297.5 | 1,281.5 | 1,285.5 | 1,053,300 | 1,285.50 |
| 2023-08-24 | 1,280.5 | 1,313 | 1,278.5 | 1,306 | 1,828,300 | 1,306 |
| 2023-08-23 | 1,267 | 1,281.5 | 1,262 | 1,278 | 1,216,000 | 1,278 |
| 2023-08-22 | 1,271 | 1,275 | 1,262 | 1,270 | 1,713,100 | 1,270 |
| 2023-08-21 | 1,271 | 1,287.5 | 1,267.5 | 1,275.5 | 1,965,900 | 1,275.50 |
| 2023-08-18 | 1,270 | 1,275.5 | 1,260 | 1,267.5 | 1,669,300 | 1,267.50 |
| 2023-08-17 | 1,287.5 | 1,289 | 1,258.5 | 1,280.5 | 1,902,600 | 1,280.50 |
| 2023-08-16 | 1,263 | 1,300 | 1,262 | 1,284.5 | 2,067,200 | 1,284.50 |
| 2023-08-15 | 1,279 | 1,279 | 1,262 | 1,270 | 1,600,900 | 1,270 |
| 2023-08-14 | 1,290.5 | 1,292 | 1,272 | 1,272 | 2,001,800 | 1,272 |
| 2023-08-10 | 1,260 | 1,299.5 | 1,256.5 | 1,299.5 | 2,942,500 | 1,299.50 |
| 2023-08-09 | 1,240 | 1,270 | 1,222.5 | 1,260 | 3,003,200 | 1,260 |
| 2023-08-08 | 1,193 | 1,254.5 | 1,192 | 1,249 | 5,444,400 | 1,249 |
| 2023-08-07 | 1,298.5 | 1,320 | 1,190.5 | 1,217.5 | 8,145,100 | 1,217.50 |
| 2023-08-04 | 1,304.5 | 1,311.5 | 1,291 | 1,308.5 | 1,849,900 | 1,308.50 |
| 2023-08-03 | 1,329.5 | 1,334 | 1,304 | 1,308 | 2,923,900 | 1,308 |
| 2023-08-02 | 1,324 | 1,343.5 | 1,320.5 | 1,330 | 2,682,300 | 1,330 |
| 2023-08-01 | 1,320.5 | 1,327 | 1,311 | 1,327 | 1,545,200 | 1,327 |
| 2023-07-31 | 1,314 | 1,320.5 | 1,305 | 1,314.5 | 2,802,200 | 1,314.50 |
| 2023-07-28 | 1,288 | 1,301.5 | 1,273 | 1,299 | 3,087,500 | 1,299 |
| 2023-07-27 | 1,309 | 1,313.5 | 1,298 | 1,311 | 2,385,700 | 1,311 |
| 2023-07-26 | 1,312 | 1,313.5 | 1,292 | 1,303.5 | 1,703,800 | 1,303.50 |
| 2023-07-25 | 1,298 | 1,315 | 1,287.5 | 1,311 | 2,650,600 | 1,311 |
| 2023-07-24 | 1,265 | 1,300 | 1,265 | 1,299 | 3,110,300 | 1,299 |
| 2023-07-21 | 1,265 | 1,275 | 1,253.5 | 1,264 | 1,966,800 | 1,264 |
| 2023-07-20 | 1,248 | 1,262 | 1,246 | 1,252 | 1,537,600 | 1,252 |
| 2023-07-19 | 1,242.5 | 1,247.5 | 1,236.5 | 1,243 | 1,341,800 | 1,243 |
| 2023-07-18 | 1,236 | 1,243 | 1,219 | 1,230.5 | 1,617,700 | 1,230.50 |
| 2023-07-14 | 1,246.5 | 1,257 | 1,219.5 | 1,232 | 2,590,400 | 1,232 |
| 2023-07-13 | 1,221.5 | 1,228 | 1,209 | 1,221 | 1,596,300 | 1,221 |
| 2023-07-12 | 1,235.5 | 1,239.5 | 1,217 | 1,222 | 1,991,400 | 1,222 |
| 2023-07-11 | 1,237 | 1,241.5 | 1,226.5 | 1,230 | 1,563,000 | 1,230 |
| 2023-07-10 | 1,230 | 1,240 | 1,223.5 | 1,230 | 1,955,100 | 1,230 |
| 2023-07-07 | 1,223.5 | 1,233.5 | 1,215.5 | 1,225.5 | 2,472,000 | 1,225.50 |
| 2023-07-06 | 1,237 | 1,240 | 1,223.5 | 1,232.5 | 2,410,600 | 1,232.50 |
| 2023-07-05 | 1,240 | 1,243 | 1,230 | 1,240 | 1,731,400 | 1,240 |
| 2023-07-04 | 1,249 | 1,252.5 | 1,235 | 1,242.5 | 1,938,800 | 1,242.50 |
| 2023-07-03 | 1,247.5 | 1,260 | 1,246.5 | 1,257.5 | 1,372,100 | 1,257.50 |
| 2023-06-30 | 1,248 | 1,253.5 | 1,234 | 1,244 | 2,200,600 | 1,244 |
| 2023-06-29 | 1,241.5 | 1,259 | 1,232 | 1,241 | 2,611,600 | 1,241 |
| 2023-06-28 | 1,219 | 1,242.5 | 1,217.5 | 1,241.5 | 1,934,600 | 1,241.50 |
| 2023-06-27 | 1,218 | 1,224 | 1,206.5 | 1,216.5 | 2,300,600 | 1,216.50 |
| 2023-06-26 | 1,206 | 1,210 | 1,195.5 | 1,206 | 1,732,100 | 1,206 |
| 2023-06-23 | 1,218.5 | 1,224 | 1,199 | 1,206.5 | 1,799,700 | 1,206.50 |
| 2023-06-22 | 1,190 | 1,218 | 1,189 | 1,214.5 | 3,033,000 | 1,214.50 |
| 2023-06-21 | 1,162 | 1,189.5 | 1,158 | 1,187 | 2,369,100 | 1,187 |
| 2023-06-20 | 1,165.5 | 1,166 | 1,149 | 1,159 | 1,673,000 | 1,159 |
| 2023-06-19 | 1,187.5 | 1,190.5 | 1,155 | 1,166 | 1,779,100 | 1,166 |
| 2023-06-16 | 1,174 | 1,184 | 1,168 | 1,181 | 2,708,300 | 1,181 |
| 2023-06-15 | 1,170 | 1,186.5 | 1,164.5 | 1,182.5 | 2,178,600 | 1,182.50 |
| 2023-06-14 | 1,172 | 1,180.5 | 1,166 | 1,176 | 2,224,500 | 1,176 |
| 2023-06-13 | 1,165 | 1,173 | 1,157 | 1,172.5 | 2,466,400 | 1,172.50 |
| 2023-06-12 | 1,169 | 1,170 | 1,157 | 1,166.5 | 1,986,700 | 1,166.50 |
| 2023-06-09 | 1,166.5 | 1,181 | 1,160.5 | 1,177.5 | 3,076,800 | 1,177.50 |
| 2023-06-08 | 1,181.5 | 1,189.5 | 1,159.5 | 1,166 | 1,774,600 | 1,166 |
| 2023-06-07 | 1,191 | 1,195.5 | 1,171 | 1,174.5 | 2,448,900 | 1,174.50 |
| 2023-06-06 | 1,182.5 | 1,194.5 | 1,173 | 1,190.5 | 1,882,000 | 1,190.50 |
| 2023-06-05 | 1,170 | 1,181.5 | 1,166.5 | 1,180 | 2,655,400 | 1,180 |
| 2023-06-02 | 1,130 | 1,155 | 1,130 | 1,154 | 2,116,100 | 1,154 |
| 2023-06-01 | 1,129 | 1,154 | 1,126 | 1,143 | 2,751,800 | 1,143 |
| 2023-05-31 | 1,155 | 1,165 | 1,122 | 1,124 | 7,666,300 | 1,124 |
| 2023-05-30 | 1,166 | 1,174 | 1,158 | 1,171 | 1,938,400 | 1,171 |
| 2023-05-29 | 1,180 | 1,182 | 1,168 | 1,174 | 1,763,000 | 1,174 |
| 2023-05-26 | 1,173 | 1,182 | 1,171 | 1,171 | 2,438,100 | 1,171 |
| 2023-05-25 | 1,156 | 1,170 | 1,152 | 1,169 | 1,951,000 | 1,169 |
| 2023-05-24 | 1,158 | 1,170 | 1,155 | 1,160 | 2,420,400 | 1,160 |
| 2023-05-23 | 1,160 | 1,176 | 1,153 | 1,159 | 2,512,300 | 1,159 |
| 2023-05-22 | 1,148 | 1,168 | 1,143 | 1,155 | 2,390,200 | 1,155 |
| 2023-05-19 | 1,144 | 1,155 | 1,141 | 1,143 | 2,556,300 | 1,143 |
| 2023-05-18 | 1,160 | 1,160 | 1,135 | 1,142 | 2,418,000 | 1,142 |
| 2023-05-17 | 1,144 | 1,155 | 1,138 | 1,154 | 2,614,500 | 1,154 |
| 2023-05-16 | 1,128 | 1,140 | 1,122 | 1,139 | 3,030,500 | 1,139 |
| 2023-05-15 | 1,110 | 1,134 | 1,110 | 1,129 | 4,474,500 | 1,129 |
| 2023-05-12 | 1,059 | 1,109 | 1,053 | 1,107 | 6,481,700 | 1,107 |
| 2023-05-11 | 1,156 | 1,168 | 1,076 | 1,089 | 8,532,300 | 1,089 |
| 2023-05-10 | 1,175 | 1,179 | 1,164 | 1,172 | 2,618,200 | 1,172 |
| 2023-05-09 | 1,151 | 1,165 | 1,150 | 1,163 | 2,208,800 | 1,163 |
| 2023-05-08 | 1,140 | 1,151 | 1,136 | 1,146 | 2,178,200 | 1,146 |
| 2023-05-02 | 1,135 | 1,136 | 1,126 | 1,132 | 2,161,300 | 1,132 |
| 2023-05-01 | 1,135 | 1,138 | 1,122 | 1,129 | 2,575,700 | 1,129 |
| 2023-04-28 | 1,122 | 1,134 | 1,117 | 1,132 | 3,304,000 | 1,132 |
| 2023-04-27 | 1,096 | 1,117 | 1,086 | 1,114 | 4,915,600 | 1,114 |
| 2023-04-26 | 1,079 | 1,105 | 1,075 | 1,104 | 6,772,600 | 1,104 |
| 2023-04-25 | 1,049 | 1,057 | 1,047 | 1,049 | 1,699,200 | 1,049 |
| 2023-04-24 | 1,035 | 1,043 | 1,031 | 1,042 | 1,285,000 | 1,042 |
| 2023-04-21 | 1,032 | 1,039 | 1,029 | 1,033 | 2,237,200 | 1,033 |
| 2023-04-20 | 1,025 | 1,037 | 1,021 | 1,032 | 2,579,800 | 1,032 |
| 2023-04-19 | 1,029 | 1,034 | 1,022 | 1,026 | 1,996,000 | 1,026 |
| 2023-04-18 | 1,029 | 1,035 | 1,025 | 1,030 | 2,919,800 | 1,030 |
| 2023-04-17 | 1,024 | 1,033 | 1,018 | 1,030 | 2,020,600 | 1,030 |
| 2023-04-14 | 1,014 | 1,026 | 1,009 | 1,021 | 2,966,800 | 1,021 |
| 2023-04-13 | 1,018 | 1,020 | 1,006 | 1,013 | 2,606,900 | 1,013 |
| 2023-04-12 | 1,013 | 1,017 | 1,008 | 1,014 | 2,170,300 | 1,014 |
| 2023-04-11 | 1,005 | 1,009 | 1,000 | 1,004 | 1,712,100 | 1,004 |
| 2023-04-10 | 1,009 | 1,009 | 998 | 1,001 | 1,118,100 | 1,001 |
| 2023-04-07 | 995 | 1,004 | 995 | 1,002 | 1,273,400 | 1,002 |
| 2023-04-06 | 997 | 1,004 | 995 | 999 | 1,596,400 | 999 |
| 2023-04-05 | 1,015 | 1,021 | 1,001 | 1,002 | 2,118,900 | 1,002 |
| 2023-04-04 | 1,029 | 1,030 | 1,021 | 1,030 | 1,627,100 | 1,030 |
| 2023-04-03 | 1,020 | 1,027 | 1,009 | 1,025 | 2,091,300 | 1,025 |
| 2023-03-31 | 1,009 | 1,018 | 1,006 | 1,013 | 2,921,200 | 1,013 |
| 2023-03-30 | 1,003 | 1,006 | 992 | 1,000 | 2,438,500 | 1,000 |
| 2023-03-29 | 1,024 | 1,025 | 1,011 | 1,025 | 2,558,200 | 1,025 |
| 2023-03-28 | 1,007 | 1,011 | 1,002 | 1,011 | 1,819,600 | 1,011 |
| 2023-03-27 | 1,010 | 1,012 | 998 | 1,002 | 2,300,000 | 1,002 |
| 2023-03-24 | 980 | 997 | 980 | 996 | 2,244,700 | 996 |
| 2023-03-23 | 985 | 992 | 981 | 990 | 1,675,600 | 990 |
| 2023-03-22 | 995 | 998 | 989 | 994 | 1,972,500 | 994 |
| 2023-03-20 | 990 | 993 | 980 | 980 | 1,904,100 | 980 |
| 2023-03-17 | 1,007 | 1,010 | 993 | 996 | 3,567,600 | 996 |
| 2023-03-16 | 996 | 1,010 | 994 | 1,005 | 2,308,100 | 1,005 |
| 2023-03-15 | 1,023 | 1,028 | 1,012 | 1,024 | 2,097,100 | 1,024 |
| 2023-03-14 | 1,015 | 1,018 | 1,002 | 1,007 | 2,863,600 | 1,007 |
| 2023-03-13 | 1,049 | 1,053 | 1,021 | 1,036 | 2,276,200 | 1,036 |
| 2023-03-10 | 1,049 | 1,063 | 1,047 | 1,057 | 3,441,000 | 1,057 |
| 2023-03-09 | 1,060 | 1,067 | 1,060 | 1,065 | 2,248,200 | 1,065 |
| 2023-03-08 | 1,031 | 1,053 | 1,030 | 1,052 | 2,007,200 | 1,052 |
| 2023-03-07 | 1,032 | 1,035 | 1,029 | 1,035 | 1,507,000 | 1,035 |
| 2023-03-06 | 1,028 | 1,033 | 1,021 | 1,030 | 1,787,400 | 1,030 |
| 2023-03-03 | 1,018 | 1,029 | 1,015 | 1,023 | 2,693,200 | 1,023 |
| 2023-03-02 | 1,020 | 1,021 | 1,014 | 1,017 | 1,653,800 | 1,017 |
| 2023-03-01 | 1,011 | 1,020 | 1,010 | 1,014 | 1,829,600 | 1,014 |
| 2023-02-28 | 1,017 | 1,017 | 1,003 | 1,007 | 4,277,100 | 1,007 |
| 2023-02-27 | 997 | 1,019 | 996 | 1,018 | 3,639,900 | 1,018 |
| 2023-02-24 | 990 | 994 | 985 | 986 | 2,286,400 | 986 |
| 2023-02-22 | 986 | 988 | 976 | 984 | 2,646,100 | 984 |
| 2023-02-21 | 978 | 990 | 972 | 987 | 2,188,900 | 987 |
| 2023-02-20 | 973 | 981 | 971 | 978 | 1,747,200 | 978 |
| 2023-02-17 | 964 | 972 | 960 | 969 | 2,901,900 | 969 |
| 2023-02-16 | 968 | 971 | 957 | 964 | 3,356,400 | 964 |
| 2023-02-15 | 990 | 990 | 968 | 970 | 2,594,100 | 970 |
| 2023-02-14 | 989 | 990 | 977 | 984 | 1,880,500 | 984 |
| 2023-02-13 | 983 | 984 | 969 | 980 | 1,475,100 | 980 |
| 2023-02-10 | 975 | 985 | 968 | 980 | 2,528,900 | 980 |
| 2023-02-09 | 978 | 979 | 968 | 974 | 2,002,400 | 974 |
| 2023-02-08 | 970 | 983 | 969 | 976 | 3,310,400 | 976 |
| 2023-02-07 | 982 | 983 | 965 | 969 | 3,313,800 | 969 |
| 2023-02-06 | 967 | 992 | 964 | 982 | 5,207,600 | 982 |
| 2023-02-03 | 953 | 959 | 949 | 958 | 2,544,500 | 958 |
| 2023-02-02 | 981 | 982 | 963 | 968 | 2,756,600 | 968 |
| 2023-02-01 | 1,016 | 1,016 | 986 | 988 | 2,893,700 | 988 |
| 2023-01-31 | 1,000 | 1,010 | 995 | 1,006 | 3,876,900 | 1,006 |
| 2023-01-30 | 987 | 999 | 987 | 996 | 1,838,300 | 996 |
| 2023-01-27 | 998 | 998 | 991 | 995 | 1,216,900 | 995 |
| 2023-01-26 | 994 | 996 | 988 | 995 | 1,352,800 | 995 |
| 2023-01-25 | 992 | 998 | 986 | 992 | 1,997,500 | 992 |
| 2023-01-24 | 977 | 993 | 977 | 986 | 1,677,300 | 986 |
| 2023-01-23 | 974 | 982 | 967 | 977 | 2,186,700 | 977 |
| 2023-01-20 | 959 | 969 | 952 | 966 | 2,174,600 | 966 |
| 2023-01-19 | 952 | 959 | 948 | 948 | 1,498,800 | 948 |
| 2023-01-18 | 946 | 959 | 939 | 954 | 1,706,000 | 954 |
| 2023-01-17 | 940 | 948 | 940 | 945 | 1,400,300 | 945 |
| 2023-01-16 | 940 | 946 | 935 | 940 | 1,578,000 | 940 |
| 2023-01-13 | 940 | 951 | 940 | 947 | 1,673,600 | 947 |
| 2023-01-12 | 951 | 954 | 944 | 946 | 1,860,900 | 946 |
| 2023-01-11 | 949 | 956 | 949 | 955 | 1,572,500 | 955 |
| 2023-01-10 | 958 | 959 | 948 | 949 | 2,316,900 | 949 |
| 2023-01-06 | 953 | 956 | 944 | 949 | 2,339,700 | 949 |
| 2023-01-05 | 976 | 976 | 952 | 953 | 2,703,900 | 953 |
| 2023-01-04 | 999 | 1,003 | 971 | 982 | 2,723,200 | 982 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
