1822 大豊建設(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 | 3,735 | 3,735 | 3,690 | 3,715 | 26,100 | 3,715 |
| 2023-12-28 | 3,715 | 3,730 | 3,685 | 3,690 | 31,800 | 3,690 |
| 2023-12-27 | 3,660 | 3,705 | 3,660 | 3,705 | 27,000 | 3,705 |
| 2023-12-26 | 3,650 | 3,685 | 3,645 | 3,660 | 26,000 | 3,660 |
| 2023-12-25 | 3,700 | 3,700 | 3,645 | 3,650 | 26,700 | 3,650 |
| 2023-12-22 | 3,660 | 3,680 | 3,655 | 3,660 | 21,200 | 3,660 |
| 2023-12-21 | 3,660 | 3,685 | 3,645 | 3,660 | 30,200 | 3,660 |
| 2023-12-20 | 3,690 | 3,705 | 3,680 | 3,680 | 31,400 | 3,680 |
| 2023-12-19 | 3,700 | 3,720 | 3,660 | 3,670 | 30,600 | 3,670 |
| 2023-12-18 | 3,700 | 3,720 | 3,655 | 3,715 | 30,600 | 3,715 |
| 2023-12-15 | 3,740 | 3,740 | 3,690 | 3,730 | 29,400 | 3,730 |
| 2023-12-14 | 3,720 | 3,770 | 3,710 | 3,730 | 46,500 | 3,730 |
| 2023-12-13 | 3,710 | 3,765 | 3,710 | 3,720 | 37,900 | 3,720 |
| 2023-12-12 | 3,670 | 3,740 | 3,645 | 3,710 | 61,000 | 3,710 |
| 2023-12-11 | 3,640 | 3,680 | 3,640 | 3,670 | 25,400 | 3,670 |
| 2023-12-08 | 3,660 | 3,680 | 3,615 | 3,625 | 64,700 | 3,625 |
| 2023-12-07 | 3,650 | 3,675 | 3,640 | 3,670 | 38,000 | 3,670 |
| 2023-12-06 | 3,655 | 3,685 | 3,655 | 3,655 | 35,100 | 3,655 |
| 2023-12-05 | 3,660 | 3,685 | 3,640 | 3,650 | 57,500 | 3,650 |
| 2023-12-04 | 3,650 | 3,680 | 3,645 | 3,660 | 50,100 | 3,660 |
| 2023-12-01 | 3,650 | 3,695 | 3,635 | 3,650 | 86,700 | 3,650 |
| 2023-11-30 | 3,575 | 3,650 | 3,550 | 3,650 | 460,200 | 3,650 |
| 2023-11-29 | 3,580 | 3,620 | 3,550 | 3,570 | 219,700 | 3,570 |
| 2023-11-28 | 3,500 | 3,620 | 3,500 | 3,575 | 284,900 | 3,575 |
| 2023-11-27 | 3,555 | 3,555 | 3,475 | 3,505 | 62,100 | 3,505 |
| 2023-11-24 | 3,495 | 3,530 | 3,445 | 3,505 | 131,600 | 3,505 |
| 2023-11-22 | 3,450 | 3,490 | 3,435 | 3,470 | 193,500 | 3,470 |
| 2023-11-21 | 3,695 | 3,715 | 3,430 | 3,475 | 236,000 | 3,475 |
| 2023-11-20 | 3,695 | 3,705 | 3,655 | 3,695 | 44,700 | 3,695 |
| 2023-11-17 | 3,560 | 3,655 | 3,555 | 3,650 | 63,700 | 3,650 |
| 2023-11-16 | 3,590 | 3,625 | 3,545 | 3,575 | 47,900 | 3,575 |
| 2023-11-15 | 3,565 | 3,590 | 3,555 | 3,575 | 43,700 | 3,575 |
| 2023-11-14 | 3,565 | 3,615 | 3,560 | 3,560 | 61,200 | 3,560 |
| 2023-11-13 | 3,550 | 3,600 | 3,495 | 3,520 | 82,900 | 3,520 |
| 2023-11-10 | 3,640 | 3,685 | 3,625 | 3,680 | 41,200 | 3,680 |
| 2023-11-09 | 3,655 | 3,670 | 3,605 | 3,640 | 62,100 | 3,640 |
| 2023-11-08 | 3,745 | 3,765 | 3,615 | 3,655 | 89,000 | 3,655 |
| 2023-11-07 | 3,810 | 3,840 | 3,740 | 3,750 | 78,100 | 3,750 |
| 2023-11-06 | 3,860 | 3,870 | 3,805 | 3,815 | 57,300 | 3,815 |
| 2023-11-02 | 3,835 | 3,855 | 3,790 | 3,815 | 55,700 | 3,815 |
| 2023-11-01 | 3,910 | 3,925 | 3,815 | 3,835 | 49,900 | 3,835 |
| 2023-10-31 | 3,845 | 3,865 | 3,810 | 3,845 | 49,500 | 3,845 |
| 2023-10-30 | 3,860 | 3,905 | 3,830 | 3,850 | 172,300 | 3,850 |
| 2023-10-27 | 3,875 | 3,930 | 3,870 | 3,930 | 30,900 | 3,930 |
| 2023-10-26 | 3,885 | 3,920 | 3,845 | 3,870 | 34,200 | 3,870 |
| 2023-10-25 | 3,945 | 3,945 | 3,870 | 3,870 | 25,200 | 3,870 |
| 2023-10-24 | 3,880 | 3,900 | 3,825 | 3,875 | 37,400 | 3,875 |
| 2023-10-23 | 3,920 | 3,940 | 3,880 | 3,880 | 21,400 | 3,880 |
| 2023-10-20 | 3,895 | 3,935 | 3,880 | 3,910 | 20,500 | 3,910 |
| 2023-10-19 | 3,895 | 3,905 | 3,855 | 3,875 | 23,100 | 3,875 |
| 2023-10-18 | 3,885 | 3,920 | 3,835 | 3,900 | 37,100 | 3,900 |
| 2023-10-17 | 3,840 | 3,865 | 3,820 | 3,845 | 22,800 | 3,845 |
| 2023-10-16 | 3,825 | 3,840 | 3,795 | 3,825 | 40,700 | 3,825 |
| 2023-10-13 | 3,870 | 3,890 | 3,815 | 3,830 | 33,000 | 3,830 |
| 2023-10-12 | 3,885 | 3,915 | 3,855 | 3,875 | 48,200 | 3,875 |
| 2023-10-11 | 3,975 | 3,975 | 3,885 | 3,885 | 22,300 | 3,885 |
| 2023-10-10 | 3,990 | 4,055 | 3,980 | 4,005 | 45,000 | 4,005 |
| 2023-10-06 | 3,980 | 4,010 | 3,935 | 3,995 | 42,700 | 3,995 |
| 2023-10-05 | 3,815 | 3,970 | 3,815 | 3,950 | 43,000 | 3,950 |
| 2023-10-04 | 3,785 | 3,860 | 3,755 | 3,810 | 60,100 | 3,810 |
| 2023-10-03 | 3,900 | 3,900 | 3,795 | 3,795 | 46,300 | 3,795 |
| 2023-10-02 | 3,945 | 3,975 | 3,900 | 3,900 | 21,500 | 3,900 |
| 2023-09-29 | 4,030 | 4,050 | 3,925 | 3,945 | 34,500 | 3,945 |
| 2023-09-28 | 4,025 | 4,025 | 3,980 | 3,995 | 17,000 | 3,995 |
| 2023-09-27 | 3,965 | 4,020 | 3,930 | 4,020 | 21,500 | 4,020 |
| 2023-09-26 | 3,980 | 3,990 | 3,965 | 3,975 | 13,100 | 3,975 |
| 2023-09-25 | 4,060 | 4,060 | 3,995 | 3,995 | 13,700 | 3,995 |
| 2023-09-22 | 4,060 | 4,060 | 4,000 | 4,025 | 26,300 | 4,025 |
| 2023-09-21 | 4,075 | 4,105 | 4,065 | 4,075 | 18,500 | 4,075 |
| 2023-09-20 | 4,205 | 4,205 | 4,055 | 4,075 | 32,800 | 4,075 |
| 2023-09-19 | 4,030 | 4,145 | 4,030 | 4,135 | 51,300 | 4,135 |
| 2023-09-15 | 4,025 | 4,060 | 4,025 | 4,045 | 29,200 | 4,045 |
| 2023-09-14 | 4,010 | 4,020 | 3,970 | 4,020 | 15,200 | 4,020 |
| 2023-09-13 | 3,940 | 3,985 | 3,905 | 3,970 | 26,300 | 3,970 |
| 2023-09-12 | 3,960 | 3,995 | 3,905 | 3,935 | 50,800 | 3,935 |
| 2023-09-11 | 4,040 | 4,050 | 3,940 | 3,960 | 23,400 | 3,960 |
| 2023-09-08 | 4,100 | 4,145 | 4,000 | 4,040 | 40,800 | 4,040 |
| 2023-09-07 | 4,125 | 4,180 | 4,125 | 4,145 | 55,400 | 4,145 |
| 2023-09-06 | 4,130 | 4,180 | 4,120 | 4,140 | 37,000 | 4,140 |
| 2023-09-05 | 4,100 | 4,135 | 4,065 | 4,130 | 29,000 | 4,130 |
| 2023-09-04 | 4,030 | 4,125 | 4,030 | 4,120 | 31,000 | 4,120 |
| 2023-09-01 | 3,995 | 4,045 | 3,975 | 4,030 | 39,500 | 4,030 |
| 2023-08-31 | 4,025 | 4,045 | 3,995 | 3,995 | 31,800 | 3,995 |
| 2023-08-30 | 4,005 | 4,085 | 3,995 | 4,050 | 37,200 | 4,050 |
| 2023-08-29 | 3,955 | 4,015 | 3,955 | 4,005 | 23,000 | 4,005 |
| 2023-08-28 | 3,935 | 3,975 | 3,935 | 3,975 | 8,500 | 3,975 |
| 2023-08-25 | 3,900 | 3,935 | 3,885 | 3,935 | 12,500 | 3,935 |
| 2023-08-24 | 3,885 | 3,920 | 3,880 | 3,910 | 13,700 | 3,910 |
| 2023-08-23 | 3,850 | 3,880 | 3,845 | 3,875 | 11,800 | 3,875 |
| 2023-08-22 | 3,825 | 3,850 | 3,810 | 3,850 | 12,700 | 3,850 |
| 2023-08-21 | 3,825 | 3,840 | 3,825 | 3,825 | 7,900 | 3,825 |
| 2023-08-18 | 3,830 | 3,850 | 3,815 | 3,825 | 15,000 | 3,825 |
| 2023-08-17 | 3,840 | 3,840 | 3,790 | 3,835 | 14,600 | 3,835 |
| 2023-08-16 | 3,820 | 3,825 | 3,810 | 3,820 | 13,800 | 3,820 |
| 2023-08-15 | 3,820 | 3,825 | 3,785 | 3,815 | 23,800 | 3,815 |
| 2023-08-14 | 3,915 | 3,935 | 3,820 | 3,820 | 27,600 | 3,820 |
| 2023-08-10 | 3,900 | 3,980 | 3,890 | 3,970 | 22,000 | 3,970 |
| 2023-08-09 | 3,925 | 3,935 | 3,890 | 3,910 | 23,800 | 3,910 |
| 2023-08-08 | 3,900 | 3,935 | 3,900 | 3,925 | 11,100 | 3,925 |
| 2023-08-07 | 3,900 | 3,925 | 3,895 | 3,910 | 11,700 | 3,910 |
| 2023-08-04 | 3,890 | 3,925 | 3,880 | 3,925 | 10,600 | 3,925 |
| 2023-08-03 | 3,925 | 3,925 | 3,865 | 3,880 | 19,400 | 3,880 |
| 2023-08-02 | 3,950 | 3,975 | 3,935 | 3,935 | 15,400 | 3,935 |
| 2023-08-01 | 3,970 | 3,980 | 3,945 | 3,945 | 9,300 | 3,945 |
| 2023-07-31 | 3,950 | 3,985 | 3,950 | 3,975 | 20,200 | 3,975 |
| 2023-07-28 | 3,920 | 3,955 | 3,895 | 3,950 | 20,200 | 3,950 |
| 2023-07-27 | 3,910 | 3,920 | 3,875 | 3,915 | 27,900 | 3,915 |
| 2023-07-26 | 3,980 | 3,980 | 3,920 | 3,960 | 11,300 | 3,960 |
| 2023-07-25 | 3,980 | 3,980 | 3,930 | 3,945 | 16,500 | 3,945 |
| 2023-07-24 | 3,975 | 3,975 | 3,925 | 3,940 | 26,000 | 3,940 |
| 2023-07-21 | 3,915 | 3,930 | 3,900 | 3,930 | 10,800 | 3,930 |
| 2023-07-20 | 3,945 | 3,985 | 3,905 | 3,915 | 41,100 | 3,915 |
| 2023-07-19 | 3,900 | 3,935 | 3,900 | 3,925 | 12,400 | 3,925 |
| 2023-07-18 | 3,890 | 3,900 | 3,860 | 3,885 | 15,400 | 3,885 |
| 2023-07-14 | 3,865 | 3,875 | 3,825 | 3,875 | 14,400 | 3,875 |
| 2023-07-13 | 3,825 | 3,855 | 3,795 | 3,815 | 27,900 | 3,815 |
| 2023-07-12 | 3,850 | 3,860 | 3,815 | 3,835 | 11,300 | 3,835 |
| 2023-07-11 | 3,845 | 3,855 | 3,795 | 3,800 | 21,500 | 3,800 |
| 2023-07-10 | 3,885 | 3,885 | 3,830 | 3,845 | 43,100 | 3,845 |
| 2023-07-07 | 3,825 | 3,860 | 3,780 | 3,840 | 28,100 | 3,840 |
| 2023-07-06 | 3,865 | 3,880 | 3,825 | 3,835 | 20,000 | 3,835 |
| 2023-07-05 | 3,890 | 3,910 | 3,845 | 3,895 | 23,200 | 3,895 |
| 2023-07-04 | 3,885 | 3,915 | 3,860 | 3,905 | 37,500 | 3,905 |
| 2023-07-03 | 3,870 | 3,905 | 3,865 | 3,885 | 18,400 | 3,885 |
| 2023-06-30 | 3,910 | 3,940 | 3,870 | 3,870 | 28,700 | 3,870 |
| 2023-06-29 | 3,940 | 3,965 | 3,915 | 3,935 | 16,200 | 3,935 |
| 2023-06-28 | 3,940 | 3,975 | 3,920 | 3,970 | 15,400 | 3,970 |
| 2023-06-27 | 3,870 | 3,935 | 3,860 | 3,930 | 23,600 | 3,930 |
| 2023-06-26 | 3,910 | 3,910 | 3,855 | 3,870 | 21,900 | 3,870 |
| 2023-06-23 | 3,980 | 3,990 | 3,900 | 3,915 | 28,300 | 3,915 |
| 2023-06-22 | 3,920 | 3,965 | 3,920 | 3,945 | 31,400 | 3,945 |
| 2023-06-21 | 3,900 | 3,935 | 3,900 | 3,920 | 20,200 | 3,920 |
| 2023-06-20 | 3,870 | 3,895 | 3,855 | 3,895 | 26,300 | 3,895 |
| 2023-06-19 | 3,855 | 3,885 | 3,845 | 3,875 | 26,300 | 3,875 |
| 2023-06-16 | 3,820 | 3,865 | 3,815 | 3,835 | 56,500 | 3,835 |
| 2023-06-15 | 3,800 | 3,825 | 3,775 | 3,825 | 47,900 | 3,825 |
| 2023-06-14 | 3,845 | 3,845 | 3,800 | 3,805 | 20,600 | 3,805 |
| 2023-06-13 | 3,850 | 3,850 | 3,790 | 3,805 | 28,900 | 3,805 |
| 2023-06-12 | 3,800 | 3,865 | 3,800 | 3,850 | 25,600 | 3,850 |
| 2023-06-09 | 3,785 | 3,830 | 3,785 | 3,810 | 26,100 | 3,810 |
| 2023-06-08 | 3,780 | 3,830 | 3,750 | 3,780 | 28,700 | 3,780 |
| 2023-06-07 | 3,795 | 3,845 | 3,780 | 3,780 | 43,000 | 3,780 |
| 2023-06-06 | 3,795 | 3,820 | 3,795 | 3,805 | 15,400 | 3,805 |
| 2023-06-05 | 3,885 | 3,905 | 3,825 | 3,840 | 21,200 | 3,840 |
| 2023-06-02 | 3,775 | 3,845 | 3,775 | 3,840 | 24,700 | 3,840 |
| 2023-06-01 | 3,775 | 3,800 | 3,755 | 3,785 | 19,200 | 3,785 |
| 2023-05-31 | 3,775 | 3,805 | 3,725 | 3,740 | 114,500 | 3,740 |
| 2023-05-30 | 3,830 | 3,845 | 3,775 | 3,785 | 19,100 | 3,785 |
| 2023-05-29 | 3,855 | 3,865 | 3,815 | 3,845 | 29,200 | 3,845 |
| 2023-05-26 | 3,795 | 3,845 | 3,785 | 3,810 | 29,700 | 3,810 |
| 2023-05-25 | 3,795 | 3,815 | 3,760 | 3,795 | 18,700 | 3,795 |
| 2023-05-24 | 3,790 | 3,840 | 3,790 | 3,815 | 28,700 | 3,815 |
| 2023-05-23 | 3,865 | 3,880 | 3,775 | 3,795 | 45,900 | 3,795 |
| 2023-05-22 | 3,795 | 3,855 | 3,795 | 3,830 | 32,600 | 3,830 |
| 2023-05-19 | 3,865 | 3,880 | 3,820 | 3,820 | 17,400 | 3,820 |
| 2023-05-18 | 3,865 | 3,880 | 3,795 | 3,835 | 46,600 | 3,835 |
| 2023-05-17 | 3,945 | 3,945 | 3,835 | 3,855 | 77,700 | 3,855 |
| 2023-05-16 | 3,850 | 3,970 | 3,850 | 3,955 | 71,800 | 3,955 |
| 2023-05-15 | 3,975 | 4,055 | 3,845 | 3,850 | 45,400 | 3,850 |
| 2023-05-12 | 3,950 | 3,980 | 3,900 | 3,980 | 40,900 | 3,980 |
| 2023-05-11 | 3,955 | 4,000 | 3,935 | 3,980 | 18,600 | 3,980 |
| 2023-05-10 | 4,025 | 4,050 | 3,975 | 3,990 | 44,800 | 3,990 |
| 2023-05-09 | 3,920 | 4,040 | 3,920 | 4,025 | 53,600 | 4,025 |
| 2023-05-08 | 3,900 | 3,965 | 3,900 | 3,955 | 43,500 | 3,955 |
| 2023-05-02 | 3,920 | 3,930 | 3,860 | 3,880 | 34,700 | 3,880 |
| 2023-05-01 | 3,900 | 3,930 | 3,860 | 3,915 | 40,500 | 3,915 |
| 2023-04-28 | 3,865 | 3,900 | 3,860 | 3,900 | 44,000 | 3,900 |
| 2023-04-27 | 3,855 | 3,875 | 3,820 | 3,825 | 41,900 | 3,825 |
| 2023-04-26 | 3,810 | 3,870 | 3,785 | 3,865 | 34,400 | 3,865 |
| 2023-04-25 | 3,800 | 3,835 | 3,800 | 3,810 | 30,600 | 3,810 |
| 2023-04-24 | 3,770 | 3,800 | 3,765 | 3,795 | 17,100 | 3,795 |
| 2023-04-21 | 3,730 | 3,780 | 3,730 | 3,765 | 17,500 | 3,765 |
| 2023-04-20 | 3,755 | 3,785 | 3,750 | 3,750 | 24,700 | 3,750 |
| 2023-04-19 | 3,750 | 3,770 | 3,735 | 3,755 | 24,100 | 3,755 |
| 2023-04-18 | 3,760 | 3,775 | 3,740 | 3,770 | 18,700 | 3,770 |
| 2023-04-17 | 3,760 | 3,760 | 3,715 | 3,755 | 20,600 | 3,755 |
| 2023-04-14 | 3,765 | 3,785 | 3,745 | 3,760 | 31,500 | 3,760 |
| 2023-04-13 | 3,720 | 3,775 | 3,705 | 3,765 | 64,700 | 3,765 |
| 2023-04-12 | 3,630 | 3,705 | 3,630 | 3,705 | 31,100 | 3,705 |
| 2023-04-11 | 3,655 | 3,660 | 3,620 | 3,630 | 27,700 | 3,630 |
| 2023-04-10 | 3,600 | 3,645 | 3,590 | 3,620 | 29,300 | 3,620 |
| 2023-04-07 | 3,590 | 3,625 | 3,590 | 3,610 | 34,800 | 3,610 |
| 2023-04-06 | 3,605 | 3,625 | 3,570 | 3,580 | 43,000 | 3,580 |
| 2023-04-05 | 3,675 | 3,675 | 3,615 | 3,615 | 37,500 | 3,615 |
| 2023-04-04 | 3,735 | 3,755 | 3,675 | 3,700 | 51,900 | 3,700 |
| 2023-04-03 | 3,680 | 3,710 | 3,665 | 3,700 | 54,100 | 3,700 |
| 2023-03-31 | 3,720 | 3,740 | 3,650 | 3,680 | 38,200 | 3,680 |
| 2023-03-30 | 3,600 | 3,675 | 3,595 | 3,675 | 75,200 | 3,675 |
| 2023-03-29 | 3,820 | 3,850 | 3,800 | 3,845 | 121,700 | 3,845 |
| 2023-03-28 | 3,840 | 3,915 | 3,810 | 3,815 | 53,800 | 3,815 |
| 2023-03-27 | 3,870 | 3,870 | 3,785 | 3,795 | 47,700 | 3,795 |
| 2023-03-24 | 3,820 | 3,850 | 3,810 | 3,840 | 26,800 | 3,840 |
| 2023-03-23 | 3,780 | 3,865 | 3,770 | 3,855 | 38,300 | 3,855 |
| 2023-03-22 | 3,815 | 3,845 | 3,790 | 3,815 | 34,600 | 3,815 |
| 2023-03-20 | 3,850 | 3,870 | 3,780 | 3,800 | 40,400 | 3,800 |
| 2023-03-17 | 3,910 | 3,940 | 3,880 | 3,895 | 66,200 | 3,895 |
| 2023-03-16 | 3,860 | 3,875 | 3,815 | 3,845 | 46,100 | 3,845 |
| 2023-03-15 | 3,925 | 3,995 | 3,900 | 3,980 | 52,600 | 3,980 |
| 2023-03-14 | 3,905 | 3,905 | 3,810 | 3,855 | 38,900 | 3,855 |
| 2023-03-13 | 3,980 | 3,980 | 3,875 | 3,930 | 42,500 | 3,930 |
| 2023-03-10 | 4,025 | 4,080 | 4,020 | 4,035 | 53,800 | 4,035 |
| 2023-03-09 | 4,035 | 4,100 | 4,035 | 4,070 | 50,000 | 4,070 |
| 2023-03-08 | 4,010 | 4,055 | 3,990 | 4,035 | 33,600 | 4,035 |
| 2023-03-07 | 3,915 | 4,025 | 3,915 | 4,015 | 52,200 | 4,015 |
| 2023-03-06 | 3,955 | 3,955 | 3,905 | 3,915 | 31,500 | 3,915 |
| 2023-03-03 | 3,885 | 3,925 | 3,860 | 3,920 | 52,100 | 3,920 |
| 2023-03-02 | 3,885 | 3,900 | 3,820 | 3,845 | 47,500 | 3,845 |
| 2023-03-01 | 3,845 | 3,860 | 3,775 | 3,855 | 47,400 | 3,855 |
| 2023-02-28 | 3,900 | 3,900 | 3,825 | 3,845 | 37,800 | 3,845 |
| 2023-02-27 | 3,885 | 3,905 | 3,850 | 3,880 | 27,000 | 3,880 |
| 2023-02-24 | 3,855 | 3,890 | 3,830 | 3,850 | 23,800 | 3,850 |
| 2023-02-22 | 3,895 | 3,895 | 3,840 | 3,855 | 23,300 | 3,855 |
| 2023-02-21 | 3,900 | 3,910 | 3,880 | 3,910 | 17,900 | 3,910 |
| 2023-02-20 | 3,855 | 3,900 | 3,845 | 3,900 | 26,400 | 3,900 |
| 2023-02-17 | 3,830 | 3,850 | 3,810 | 3,835 | 22,300 | 3,835 |
| 2023-02-16 | 3,850 | 3,850 | 3,790 | 3,850 | 29,400 | 3,850 |
| 2023-02-15 | 3,830 | 3,850 | 3,790 | 3,850 | 30,300 | 3,850 |
| 2023-02-14 | 3,790 | 3,830 | 3,775 | 3,830 | 32,300 | 3,830 |
| 2023-02-13 | 3,700 | 3,785 | 3,695 | 3,755 | 56,700 | 3,755 |
| 2023-02-10 | 3,630 | 3,690 | 3,630 | 3,670 | 33,000 | 3,670 |
| 2023-02-09 | 3,605 | 3,690 | 3,605 | 3,685 | 31,700 | 3,685 |
| 2023-02-08 | 3,615 | 3,630 | 3,595 | 3,625 | 19,200 | 3,625 |
| 2023-02-07 | 3,590 | 3,620 | 3,580 | 3,605 | 14,200 | 3,605 |
| 2023-02-06 | 3,605 | 3,605 | 3,550 | 3,590 | 20,800 | 3,590 |
| 2023-02-03 | 3,605 | 3,605 | 3,560 | 3,565 | 17,100 | 3,565 |
| 2023-02-02 | 3,630 | 3,640 | 3,590 | 3,605 | 20,200 | 3,605 |
| 2023-02-01 | 3,660 | 3,675 | 3,620 | 3,630 | 28,200 | 3,630 |
| 2023-01-31 | 3,600 | 3,675 | 3,585 | 3,660 | 36,200 | 3,660 |
| 2023-01-30 | 3,560 | 3,610 | 3,550 | 3,600 | 39,100 | 3,600 |
| 2023-01-27 | 3,560 | 3,585 | 3,535 | 3,560 | 30,300 | 3,560 |
| 2023-01-26 | 3,600 | 3,630 | 3,540 | 3,565 | 53,500 | 3,565 |
| 2023-01-25 | 3,630 | 3,645 | 3,580 | 3,615 | 43,800 | 3,615 |
| 2023-01-24 | 3,540 | 3,630 | 3,540 | 3,615 | 45,600 | 3,615 |
| 2023-01-23 | 3,470 | 3,545 | 3,430 | 3,525 | 39,800 | 3,525 |
| 2023-01-20 | 3,470 | 3,485 | 3,425 | 3,440 | 41,400 | 3,440 |
| 2023-01-19 | 3,375 | 3,530 | 3,375 | 3,475 | 68,800 | 3,475 |
| 2023-01-18 | 3,450 | 3,450 | 3,370 | 3,375 | 78,200 | 3,375 |
| 2023-01-17 | 3,525 | 3,525 | 3,445 | 3,485 | 79,600 | 3,485 |
| 2023-01-16 | 3,705 | 3,705 | 3,540 | 3,550 | 144,700 | 3,550 |
| 2023-01-13 | 3,965 | 4,070 | 3,960 | 4,040 | 38,400 | 4,040 |
| 2023-01-12 | 4,015 | 4,025 | 3,965 | 3,975 | 23,300 | 3,975 |
| 2023-01-11 | 4,010 | 4,050 | 4,005 | 4,015 | 21,200 | 4,015 |
| 2023-01-10 | 3,995 | 4,030 | 3,985 | 4,010 | 47,200 | 4,010 |
| 2023-01-06 | 3,925 | 4,000 | 3,925 | 3,995 | 23,200 | 3,995 |
| 2023-01-05 | 3,960 | 3,975 | 3,930 | 3,955 | 23,600 | 3,955 |
| 2023-01-04 | 3,935 | 3,980 | 3,895 | 3,975 | 33,600 | 3,975 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株
