1814 大末建設(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 | 1,335 | 1,357 | 1,335 | 1,355 | 43,000 | 1,355 |
| 2023-12-28 | 1,320 | 1,338 | 1,311 | 1,333 | 31,400 | 1,333 |
| 2023-12-27 | 1,312 | 1,317 | 1,308 | 1,317 | 17,100 | 1,317 |
| 2023-12-26 | 1,304 | 1,311 | 1,303 | 1,306 | 16,000 | 1,306 |
| 2023-12-25 | 1,300 | 1,305 | 1,297 | 1,304 | 19,000 | 1,304 |
| 2023-12-22 | 1,285 | 1,299 | 1,285 | 1,299 | 15,100 | 1,299 |
| 2023-12-21 | 1,288 | 1,292 | 1,283 | 1,285 | 28,700 | 1,285 |
| 2023-12-20 | 1,300 | 1,303 | 1,293 | 1,296 | 27,400 | 1,296 |
| 2023-12-19 | 1,298 | 1,304 | 1,285 | 1,299 | 51,000 | 1,299 |
| 2023-12-18 | 1,300 | 1,300 | 1,280 | 1,297 | 38,200 | 1,297 |
| 2023-12-15 | 1,306 | 1,309 | 1,301 | 1,304 | 26,000 | 1,304 |
| 2023-12-14 | 1,316 | 1,321 | 1,301 | 1,302 | 28,800 | 1,302 |
| 2023-12-13 | 1,320 | 1,325 | 1,309 | 1,310 | 31,200 | 1,310 |
| 2023-12-12 | 1,332 | 1,332 | 1,315 | 1,315 | 19,800 | 1,315 |
| 2023-12-11 | 1,310 | 1,332 | 1,310 | 1,332 | 22,700 | 1,332 |
| 2023-12-08 | 1,323 | 1,330 | 1,306 | 1,306 | 37,800 | 1,306 |
| 2023-12-07 | 1,343 | 1,347 | 1,330 | 1,330 | 27,400 | 1,330 |
| 2023-12-06 | 1,350 | 1,354 | 1,348 | 1,348 | 17,500 | 1,348 |
| 2023-12-05 | 1,366 | 1,368 | 1,342 | 1,342 | 34,300 | 1,342 |
| 2023-12-04 | 1,358 | 1,364 | 1,351 | 1,362 | 33,300 | 1,362 |
| 2023-12-01 | 1,354 | 1,361 | 1,350 | 1,353 | 31,900 | 1,353 |
| 2023-11-30 | 1,347 | 1,353 | 1,342 | 1,352 | 20,500 | 1,352 |
| 2023-11-29 | 1,340 | 1,346 | 1,339 | 1,340 | 14,000 | 1,340 |
| 2023-11-28 | 1,350 | 1,351 | 1,338 | 1,343 | 15,400 | 1,343 |
| 2023-11-27 | 1,356 | 1,358 | 1,340 | 1,342 | 39,100 | 1,342 |
| 2023-11-24 | 1,327 | 1,350 | 1,327 | 1,350 | 47,500 | 1,350 |
| 2023-11-22 | 1,309 | 1,323 | 1,309 | 1,322 | 24,900 | 1,322 |
| 2023-11-21 | 1,307 | 1,318 | 1,305 | 1,309 | 32,100 | 1,309 |
| 2023-11-20 | 1,314 | 1,326 | 1,304 | 1,304 | 43,100 | 1,304 |
| 2023-11-17 | 1,298 | 1,312 | 1,298 | 1,307 | 38,200 | 1,307 |
| 2023-11-16 | 1,300 | 1,302 | 1,286 | 1,295 | 26,600 | 1,295 |
| 2023-11-15 | 1,303 | 1,311 | 1,293 | 1,303 | 36,800 | 1,303 |
| 2023-11-14 | 1,306 | 1,308 | 1,288 | 1,294 | 34,400 | 1,294 |
| 2023-11-13 | 1,291 | 1,308 | 1,286 | 1,302 | 69,400 | 1,302 |
| 2023-11-10 | 1,290 | 1,298 | 1,288 | 1,295 | 33,800 | 1,295 |
| 2023-11-09 | 1,290 | 1,296 | 1,272 | 1,285 | 74,200 | 1,285 |
| 2023-11-08 | 1,340 | 1,340 | 1,288 | 1,295 | 151,500 | 1,295 |
| 2023-11-07 | 1,352 | 1,361 | 1,344 | 1,358 | 32,400 | 1,358 |
| 2023-11-06 | 1,342 | 1,355 | 1,340 | 1,348 | 45,300 | 1,348 |
| 2023-11-02 | 1,340 | 1,340 | 1,320 | 1,335 | 38,300 | 1,335 |
| 2023-11-01 | 1,332 | 1,337 | 1,317 | 1,330 | 48,100 | 1,330 |
| 2023-10-31 | 1,325 | 1,335 | 1,293 | 1,324 | 80,600 | 1,324 |
| 2023-10-30 | 1,338 | 1,359 | 1,308 | 1,308 | 126,700 | 1,308 |
| 2023-10-27 | 1,356 | 1,359 | 1,317 | 1,338 | 211,200 | 1,338 |
| 2023-10-26 | 1,409 | 1,429 | 1,409 | 1,419 | 19,900 | 1,419 |
| 2023-10-25 | 1,430 | 1,440 | 1,414 | 1,416 | 36,300 | 1,416 |
| 2023-10-24 | 1,437 | 1,440 | 1,390 | 1,427 | 58,700 | 1,427 |
| 2023-10-23 | 1,441 | 1,446 | 1,426 | 1,427 | 27,500 | 1,427 |
| 2023-10-20 | 1,425 | 1,447 | 1,416 | 1,444 | 43,700 | 1,444 |
| 2023-10-19 | 1,424 | 1,433 | 1,420 | 1,426 | 21,000 | 1,426 |
| 2023-10-18 | 1,431 | 1,438 | 1,423 | 1,437 | 20,400 | 1,437 |
| 2023-10-17 | 1,408 | 1,432 | 1,407 | 1,423 | 24,700 | 1,423 |
| 2023-10-16 | 1,400 | 1,413 | 1,398 | 1,404 | 31,800 | 1,404 |
| 2023-10-13 | 1,441 | 1,447 | 1,410 | 1,416 | 36,400 | 1,416 |
| 2023-10-12 | 1,450 | 1,454 | 1,435 | 1,453 | 33,200 | 1,453 |
| 2023-10-11 | 1,450 | 1,450 | 1,434 | 1,440 | 27,400 | 1,440 |
| 2023-10-10 | 1,450 | 1,464 | 1,445 | 1,449 | 24,600 | 1,449 |
| 2023-10-06 | 1,419 | 1,438 | 1,419 | 1,425 | 27,800 | 1,425 |
| 2023-10-05 | 1,373 | 1,422 | 1,370 | 1,419 | 61,700 | 1,419 |
| 2023-10-04 | 1,371 | 1,394 | 1,364 | 1,366 | 59,400 | 1,366 |
| 2023-10-03 | 1,431 | 1,431 | 1,403 | 1,406 | 42,300 | 1,406 |
| 2023-10-02 | 1,452 | 1,474 | 1,446 | 1,446 | 31,700 | 1,446 |
| 2023-09-29 | 1,481 | 1,481 | 1,437 | 1,452 | 76,800 | 1,452 |
| 2023-09-28 | 1,469 | 1,506 | 1,461 | 1,481 | 76,100 | 1,481 |
| 2023-09-27 | 1,516 | 1,516 | 1,492 | 1,511 | 128,700 | 1,511 |
| 2023-09-26 | 1,535 | 1,543 | 1,521 | 1,524 | 61,200 | 1,524 |
| 2023-09-25 | 1,540 | 1,542 | 1,518 | 1,536 | 71,000 | 1,536 |
| 2023-09-22 | 1,537 | 1,545 | 1,520 | 1,539 | 33,600 | 1,539 |
| 2023-09-21 | 1,550 | 1,560 | 1,540 | 1,546 | 40,700 | 1,546 |
| 2023-09-20 | 1,562 | 1,563 | 1,549 | 1,549 | 52,900 | 1,549 |
| 2023-09-19 | 1,532 | 1,559 | 1,524 | 1,559 | 39,900 | 1,559 |
| 2023-09-15 | 1,511 | 1,534 | 1,507 | 1,525 | 60,400 | 1,525 |
| 2023-09-14 | 1,503 | 1,514 | 1,498 | 1,513 | 25,900 | 1,513 |
| 2023-09-13 | 1,517 | 1,517 | 1,499 | 1,503 | 33,800 | 1,503 |
| 2023-09-12 | 1,505 | 1,520 | 1,503 | 1,520 | 48,100 | 1,520 |
| 2023-09-11 | 1,498 | 1,504 | 1,490 | 1,499 | 25,600 | 1,499 |
| 2023-09-08 | 1,489 | 1,497 | 1,486 | 1,491 | 44,100 | 1,491 |
| 2023-09-07 | 1,490 | 1,502 | 1,488 | 1,496 | 31,200 | 1,496 |
| 2023-09-06 | 1,497 | 1,498 | 1,489 | 1,490 | 26,800 | 1,490 |
| 2023-09-05 | 1,503 | 1,503 | 1,487 | 1,497 | 33,200 | 1,497 |
| 2023-09-04 | 1,495 | 1,504 | 1,490 | 1,496 | 30,300 | 1,496 |
| 2023-09-01 | 1,480 | 1,490 | 1,476 | 1,487 | 35,100 | 1,487 |
| 2023-08-31 | 1,471 | 1,480 | 1,462 | 1,476 | 40,900 | 1,476 |
| 2023-08-30 | 1,462 | 1,474 | 1,453 | 1,471 | 35,100 | 1,471 |
| 2023-08-29 | 1,473 | 1,474 | 1,458 | 1,470 | 28,000 | 1,470 |
| 2023-08-28 | 1,449 | 1,460 | 1,443 | 1,460 | 24,300 | 1,460 |
| 2023-08-25 | 1,440 | 1,445 | 1,427 | 1,442 | 20,800 | 1,442 |
| 2023-08-24 | 1,426 | 1,450 | 1,426 | 1,440 | 32,500 | 1,440 |
| 2023-08-23 | 1,421 | 1,425 | 1,416 | 1,422 | 17,600 | 1,422 |
| 2023-08-22 | 1,416 | 1,423 | 1,416 | 1,421 | 21,200 | 1,421 |
| 2023-08-21 | 1,413 | 1,431 | 1,410 | 1,419 | 34,100 | 1,419 |
| 2023-08-18 | 1,411 | 1,425 | 1,407 | 1,415 | 17,800 | 1,415 |
| 2023-08-17 | 1,422 | 1,423 | 1,403 | 1,417 | 36,400 | 1,417 |
| 2023-08-16 | 1,437 | 1,438 | 1,422 | 1,422 | 44,500 | 1,422 |
| 2023-08-15 | 1,452 | 1,452 | 1,437 | 1,443 | 32,500 | 1,443 |
| 2023-08-14 | 1,444 | 1,452 | 1,442 | 1,446 | 26,600 | 1,446 |
| 2023-08-10 | 1,445 | 1,455 | 1,434 | 1,455 | 26,700 | 1,455 |
| 2023-08-09 | 1,465 | 1,465 | 1,436 | 1,441 | 37,100 | 1,441 |
| 2023-08-08 | 1,448 | 1,479 | 1,445 | 1,465 | 59,100 | 1,465 |
| 2023-08-07 | 1,444 | 1,450 | 1,420 | 1,439 | 34,200 | 1,439 |
| 2023-08-04 | 1,419 | 1,449 | 1,397 | 1,448 | 152,000 | 1,448 |
| 2023-08-03 | 1,390 | 1,390 | 1,375 | 1,380 | 46,300 | 1,380 |
| 2023-08-02 | 1,405 | 1,416 | 1,393 | 1,393 | 42,200 | 1,393 |
| 2023-08-01 | 1,397 | 1,408 | 1,393 | 1,403 | 45,500 | 1,403 |
| 2023-07-31 | 1,396 | 1,404 | 1,387 | 1,397 | 49,600 | 1,397 |
| 2023-07-28 | 1,372 | 1,391 | 1,362 | 1,383 | 99,100 | 1,383 |
| 2023-07-27 | 1,396 | 1,396 | 1,373 | 1,383 | 26,700 | 1,383 |
| 2023-07-26 | 1,377 | 1,397 | 1,370 | 1,395 | 41,600 | 1,395 |
| 2023-07-25 | 1,376 | 1,382 | 1,368 | 1,376 | 22,600 | 1,376 |
| 2023-07-24 | 1,366 | 1,378 | 1,366 | 1,373 | 26,200 | 1,373 |
| 2023-07-21 | 1,348 | 1,369 | 1,342 | 1,361 | 48,500 | 1,361 |
| 2023-07-20 | 1,347 | 1,351 | 1,338 | 1,348 | 22,100 | 1,348 |
| 2023-07-19 | 1,345 | 1,345 | 1,334 | 1,344 | 32,700 | 1,344 |
| 2023-07-18 | 1,315 | 1,334 | 1,315 | 1,334 | 31,000 | 1,334 |
| 2023-07-14 | 1,333 | 1,336 | 1,310 | 1,316 | 33,500 | 1,316 |
| 2023-07-13 | 1,329 | 1,333 | 1,318 | 1,326 | 33,400 | 1,326 |
| 2023-07-12 | 1,340 | 1,345 | 1,330 | 1,331 | 36,100 | 1,331 |
| 2023-07-11 | 1,340 | 1,355 | 1,339 | 1,340 | 29,500 | 1,340 |
| 2023-07-10 | 1,340 | 1,350 | 1,337 | 1,338 | 31,600 | 1,338 |
| 2023-07-07 | 1,356 | 1,356 | 1,333 | 1,340 | 69,600 | 1,340 |
| 2023-07-06 | 1,365 | 1,368 | 1,355 | 1,358 | 38,900 | 1,358 |
| 2023-07-05 | 1,362 | 1,367 | 1,352 | 1,366 | 25,700 | 1,366 |
| 2023-07-04 | 1,367 | 1,375 | 1,360 | 1,362 | 38,200 | 1,362 |
| 2023-07-03 | 1,376 | 1,379 | 1,362 | 1,370 | 55,900 | 1,370 |
| 2023-06-30 | 1,348 | 1,369 | 1,339 | 1,368 | 58,300 | 1,368 |
| 2023-06-29 | 1,340 | 1,349 | 1,330 | 1,339 | 38,000 | 1,339 |
| 2023-06-28 | 1,321 | 1,338 | 1,321 | 1,338 | 18,200 | 1,338 |
| 2023-06-27 | 1,320 | 1,327 | 1,316 | 1,321 | 17,600 | 1,321 |
| 2023-06-26 | 1,315 | 1,344 | 1,305 | 1,327 | 47,300 | 1,327 |
| 2023-06-23 | 1,343 | 1,346 | 1,308 | 1,315 | 61,400 | 1,315 |
| 2023-06-22 | 1,330 | 1,342 | 1,326 | 1,336 | 50,800 | 1,336 |
| 2023-06-21 | 1,314 | 1,335 | 1,312 | 1,331 | 61,000 | 1,331 |
| 2023-06-20 | 1,318 | 1,318 | 1,302 | 1,312 | 31,800 | 1,312 |
| 2023-06-19 | 1,300 | 1,323 | 1,297 | 1,319 | 58,900 | 1,319 |
| 2023-06-16 | 1,292 | 1,294 | 1,282 | 1,290 | 52,100 | 1,290 |
| 2023-06-15 | 1,278 | 1,291 | 1,278 | 1,286 | 42,700 | 1,286 |
| 2023-06-14 | 1,286 | 1,287 | 1,274 | 1,279 | 43,300 | 1,279 |
| 2023-06-13 | 1,289 | 1,290 | 1,272 | 1,274 | 25,700 | 1,274 |
| 2023-06-12 | 1,282 | 1,292 | 1,278 | 1,282 | 28,800 | 1,282 |
| 2023-06-09 | 1,277 | 1,281 | 1,273 | 1,278 | 24,400 | 1,278 |
| 2023-06-08 | 1,270 | 1,279 | 1,262 | 1,269 | 37,500 | 1,269 |
| 2023-06-07 | 1,286 | 1,293 | 1,270 | 1,274 | 49,200 | 1,274 |
| 2023-06-06 | 1,274 | 1,292 | 1,270 | 1,286 | 38,700 | 1,286 |
| 2023-06-05 | 1,282 | 1,291 | 1,277 | 1,282 | 40,600 | 1,282 |
| 2023-06-02 | 1,268 | 1,271 | 1,264 | 1,268 | 19,500 | 1,268 |
| 2023-06-01 | 1,250 | 1,271 | 1,250 | 1,259 | 27,300 | 1,259 |
| 2023-05-31 | 1,270 | 1,271 | 1,250 | 1,255 | 58,100 | 1,255 |
| 2023-05-30 | 1,279 | 1,279 | 1,266 | 1,271 | 27,100 | 1,271 |
| 2023-05-29 | 1,295 | 1,298 | 1,280 | 1,280 | 35,500 | 1,280 |
| 2023-05-26 | 1,284 | 1,291 | 1,282 | 1,285 | 28,300 | 1,285 |
| 2023-05-25 | 1,267 | 1,289 | 1,267 | 1,289 | 36,700 | 1,289 |
| 2023-05-24 | 1,261 | 1,280 | 1,257 | 1,277 | 65,700 | 1,277 |
| 2023-05-23 | 1,285 | 1,288 | 1,264 | 1,264 | 52,700 | 1,264 |
| 2023-05-22 | 1,264 | 1,290 | 1,264 | 1,286 | 36,700 | 1,286 |
| 2023-05-19 | 1,276 | 1,279 | 1,264 | 1,264 | 28,200 | 1,264 |
| 2023-05-18 | 1,289 | 1,294 | 1,272 | 1,276 | 55,800 | 1,276 |
| 2023-05-17 | 1,295 | 1,295 | 1,275 | 1,284 | 31,600 | 1,284 |
| 2023-05-16 | 1,300 | 1,301 | 1,279 | 1,288 | 34,200 | 1,288 |
| 2023-05-15 | 1,288 | 1,301 | 1,281 | 1,301 | 61,400 | 1,301 |
| 2023-05-12 | 1,282 | 1,287 | 1,264 | 1,281 | 57,500 | 1,281 |
| 2023-05-11 | 1,246 | 1,286 | 1,238 | 1,276 | 151,400 | 1,276 |
| 2023-05-10 | 1,250 | 1,268 | 1,230 | 1,246 | 293,500 | 1,246 |
| 2023-05-09 | 1,241 | 1,265 | 1,239 | 1,263 | 133,300 | 1,263 |
| 2023-05-08 | 1,237 | 1,245 | 1,229 | 1,241 | 61,700 | 1,241 |
| 2023-05-02 | 1,237 | 1,241 | 1,223 | 1,237 | 51,400 | 1,237 |
| 2023-05-01 | 1,239 | 1,241 | 1,226 | 1,238 | 90,000 | 1,238 |
| 2023-04-28 | 1,200 | 1,225 | 1,200 | 1,225 | 82,800 | 1,225 |
| 2023-04-27 | 1,205 | 1,212 | 1,187 | 1,200 | 184,400 | 1,200 |
| 2023-04-26 | 1,166 | 1,181 | 1,161 | 1,180 | 43,000 | 1,180 |
| 2023-04-25 | 1,163 | 1,173 | 1,163 | 1,168 | 27,200 | 1,168 |
| 2023-04-24 | 1,167 | 1,169 | 1,160 | 1,166 | 29,900 | 1,166 |
| 2023-04-21 | 1,160 | 1,165 | 1,158 | 1,163 | 18,800 | 1,163 |
| 2023-04-20 | 1,154 | 1,164 | 1,154 | 1,160 | 16,100 | 1,160 |
| 2023-04-19 | 1,169 | 1,169 | 1,156 | 1,161 | 19,300 | 1,161 |
| 2023-04-18 | 1,163 | 1,166 | 1,161 | 1,165 | 18,000 | 1,165 |
| 2023-04-17 | 1,161 | 1,162 | 1,152 | 1,160 | 21,900 | 1,160 |
| 2023-04-14 | 1,157 | 1,163 | 1,152 | 1,161 | 28,500 | 1,161 |
| 2023-04-13 | 1,149 | 1,155 | 1,145 | 1,152 | 21,000 | 1,152 |
| 2023-04-12 | 1,143 | 1,154 | 1,143 | 1,154 | 24,100 | 1,154 |
| 2023-04-11 | 1,149 | 1,149 | 1,142 | 1,142 | 23,300 | 1,142 |
| 2023-04-10 | 1,145 | 1,152 | 1,141 | 1,149 | 21,500 | 1,149 |
| 2023-04-07 | 1,150 | 1,156 | 1,143 | 1,144 | 26,400 | 1,144 |
| 2023-04-06 | 1,158 | 1,161 | 1,147 | 1,150 | 61,400 | 1,150 |
| 2023-04-05 | 1,159 | 1,165 | 1,153 | 1,159 | 30,700 | 1,159 |
| 2023-04-04 | 1,165 | 1,172 | 1,158 | 1,166 | 30,900 | 1,166 |
| 2023-04-03 | 1,164 | 1,171 | 1,159 | 1,160 | 19,900 | 1,160 |
| 2023-03-31 | 1,166 | 1,176 | 1,160 | 1,163 | 21,000 | 1,163 |
| 2023-03-30 | 1,151 | 1,169 | 1,147 | 1,166 | 46,400 | 1,166 |
| 2023-03-29 | 1,179 | 1,185 | 1,173 | 1,182 | 31,700 | 1,182 |
| 2023-03-28 | 1,172 | 1,188 | 1,169 | 1,179 | 36,600 | 1,179 |
| 2023-03-27 | 1,159 | 1,178 | 1,155 | 1,178 | 34,500 | 1,178 |
| 2023-03-24 | 1,156 | 1,159 | 1,151 | 1,159 | 17,700 | 1,159 |
| 2023-03-23 | 1,153 | 1,159 | 1,146 | 1,158 | 12,600 | 1,158 |
| 2023-03-22 | 1,168 | 1,168 | 1,150 | 1,155 | 21,000 | 1,155 |
| 2023-03-20 | 1,166 | 1,166 | 1,146 | 1,146 | 41,000 | 1,146 |
| 2023-03-17 | 1,170 | 1,170 | 1,161 | 1,166 | 15,900 | 1,166 |
| 2023-03-16 | 1,154 | 1,166 | 1,151 | 1,161 | 31,400 | 1,161 |
| 2023-03-15 | 1,166 | 1,184 | 1,166 | 1,184 | 29,500 | 1,184 |
| 2023-03-14 | 1,180 | 1,180 | 1,154 | 1,159 | 52,900 | 1,159 |
| 2023-03-13 | 1,209 | 1,209 | 1,176 | 1,193 | 55,700 | 1,193 |
| 2023-03-10 | 1,224 | 1,228 | 1,216 | 1,216 | 44,200 | 1,216 |
| 2023-03-09 | 1,221 | 1,234 | 1,221 | 1,228 | 52,900 | 1,228 |
| 2023-03-08 | 1,221 | 1,226 | 1,211 | 1,221 | 38,000 | 1,221 |
| 2023-03-07 | 1,213 | 1,227 | 1,208 | 1,227 | 61,800 | 1,227 |
| 2023-03-06 | 1,203 | 1,213 | 1,199 | 1,210 | 43,500 | 1,210 |
| 2023-03-03 | 1,192 | 1,208 | 1,192 | 1,203 | 36,500 | 1,203 |
| 2023-03-02 | 1,213 | 1,213 | 1,190 | 1,191 | 28,700 | 1,191 |
| 2023-03-01 | 1,198 | 1,211 | 1,197 | 1,207 | 22,700 | 1,207 |
| 2023-02-28 | 1,219 | 1,219 | 1,198 | 1,198 | 33,000 | 1,198 |
| 2023-02-27 | 1,186 | 1,212 | 1,186 | 1,211 | 62,900 | 1,211 |
| 2023-02-24 | 1,177 | 1,190 | 1,177 | 1,186 | 31,800 | 1,186 |
| 2023-02-22 | 1,186 | 1,186 | 1,174 | 1,177 | 22,300 | 1,177 |
| 2023-02-21 | 1,175 | 1,197 | 1,175 | 1,186 | 54,200 | 1,186 |
| 2023-02-20 | 1,177 | 1,183 | 1,174 | 1,174 | 32,900 | 1,174 |
| 2023-02-17 | 1,158 | 1,183 | 1,157 | 1,181 | 49,200 | 1,181 |
| 2023-02-16 | 1,167 | 1,168 | 1,157 | 1,159 | 35,800 | 1,159 |
| 2023-02-15 | 1,157 | 1,167 | 1,157 | 1,167 | 26,700 | 1,167 |
| 2023-02-14 | 1,161 | 1,163 | 1,150 | 1,157 | 18,400 | 1,157 |
| 2023-02-13 | 1,159 | 1,159 | 1,150 | 1,154 | 25,400 | 1,154 |
| 2023-02-10 | 1,148 | 1,160 | 1,148 | 1,155 | 26,200 | 1,155 |
| 2023-02-09 | 1,145 | 1,154 | 1,144 | 1,152 | 23,100 | 1,152 |
| 2023-02-08 | 1,149 | 1,154 | 1,142 | 1,145 | 27,700 | 1,145 |
| 2023-02-07 | 1,147 | 1,159 | 1,145 | 1,149 | 22,800 | 1,149 |
| 2023-02-06 | 1,158 | 1,164 | 1,125 | 1,142 | 84,200 | 1,142 |
| 2023-02-03 | 1,162 | 1,162 | 1,145 | 1,145 | 55,100 | 1,145 |
| 2023-02-02 | 1,167 | 1,171 | 1,162 | 1,162 | 22,900 | 1,162 |
| 2023-02-01 | 1,168 | 1,173 | 1,162 | 1,165 | 24,200 | 1,165 |
| 2023-01-31 | 1,167 | 1,175 | 1,164 | 1,168 | 29,400 | 1,168 |
| 2023-01-30 | 1,165 | 1,171 | 1,162 | 1,167 | 82,300 | 1,167 |
| 2023-01-27 | 1,162 | 1,174 | 1,162 | 1,165 | 34,000 | 1,165 |
| 2023-01-26 | 1,168 | 1,170 | 1,161 | 1,168 | 24,100 | 1,168 |
| 2023-01-25 | 1,168 | 1,171 | 1,164 | 1,168 | 24,300 | 1,168 |
| 2023-01-24 | 1,160 | 1,167 | 1,160 | 1,163 | 35,300 | 1,163 |
| 2023-01-23 | 1,160 | 1,164 | 1,150 | 1,159 | 50,200 | 1,159 |
| 2023-01-20 | 1,134 | 1,154 | 1,134 | 1,154 | 38,600 | 1,154 |
| 2023-01-19 | 1,131 | 1,143 | 1,131 | 1,138 | 42,500 | 1,138 |
| 2023-01-18 | 1,158 | 1,158 | 1,137 | 1,142 | 52,100 | 1,142 |
| 2023-01-17 | 1,138 | 1,145 | 1,132 | 1,143 | 30,000 | 1,143 |
| 2023-01-16 | 1,138 | 1,141 | 1,130 | 1,133 | 42,900 | 1,133 |
| 2023-01-13 | 1,139 | 1,150 | 1,138 | 1,141 | 25,400 | 1,141 |
| 2023-01-12 | 1,142 | 1,149 | 1,140 | 1,140 | 25,000 | 1,140 |
| 2023-01-11 | 1,138 | 1,152 | 1,138 | 1,148 | 16,000 | 1,148 |
| 2023-01-10 | 1,144 | 1,150 | 1,138 | 1,138 | 29,400 | 1,138 |
| 2023-01-06 | 1,129 | 1,139 | 1,128 | 1,137 | 28,400 | 1,137 |
| 2023-01-05 | 1,146 | 1,146 | 1,131 | 1,132 | 36,300 | 1,132 |
| 2023-01-04 | 1,151 | 1,152 | 1,138 | 1,140 | 38,700 | 1,140 |
分割・併合履歴 ： [2014-07-29]1株→0.1株 [2001-02-28]1株→0.5株 [1990-03-27]1株→1.03株
