1833 (株)奥村組 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 | 4,645 | 4,685 | 4,635 | 4,685 | 138,900 | 4,685 |
| 2023-12-28 | 4,600 | 4,640 | 4,595 | 4,630 | 119,400 | 4,630 |
| 2023-12-27 | 4,595 | 4,600 | 4,560 | 4,595 | 111,500 | 4,595 |
| 2023-12-26 | 4,510 | 4,580 | 4,505 | 4,580 | 185,400 | 4,580 |
| 2023-12-25 | 4,505 | 4,515 | 4,490 | 4,510 | 82,200 | 4,510 |
| 2023-12-22 | 4,430 | 4,480 | 4,425 | 4,480 | 94,100 | 4,480 |
| 2023-12-21 | 4,395 | 4,425 | 4,390 | 4,415 | 103,500 | 4,415 |
| 2023-12-20 | 4,415 | 4,445 | 4,415 | 4,415 | 115,300 | 4,415 |
| 2023-12-19 | 4,435 | 4,435 | 4,395 | 4,415 | 143,900 | 4,415 |
| 2023-12-18 | 4,430 | 4,450 | 4,370 | 4,440 | 164,000 | 4,440 |
| 2023-12-15 | 4,520 | 4,535 | 4,450 | 4,455 | 186,400 | 4,455 |
| 2023-12-14 | 4,575 | 4,575 | 4,505 | 4,515 | 112,900 | 4,515 |
| 2023-12-13 | 4,580 | 4,585 | 4,545 | 4,575 | 79,500 | 4,575 |
| 2023-12-12 | 4,570 | 4,590 | 4,550 | 4,565 | 85,800 | 4,565 |
| 2023-12-11 | 4,540 | 4,560 | 4,515 | 4,560 | 92,600 | 4,560 |
| 2023-12-08 | 4,560 | 4,590 | 4,495 | 4,515 | 146,700 | 4,515 |
| 2023-12-07 | 4,580 | 4,605 | 4,560 | 4,595 | 91,300 | 4,595 |
| 2023-12-06 | 4,495 | 4,615 | 4,490 | 4,605 | 155,600 | 4,605 |
| 2023-12-05 | 4,530 | 4,550 | 4,490 | 4,495 | 110,700 | 4,495 |
| 2023-12-04 | 4,545 | 4,550 | 4,500 | 4,545 | 56,500 | 4,545 |
| 2023-12-01 | 4,535 | 4,565 | 4,520 | 4,545 | 147,500 | 4,545 |
| 2023-11-30 | 4,490 | 4,525 | 4,475 | 4,515 | 112,000 | 4,515 |
| 2023-11-29 | 4,500 | 4,515 | 4,475 | 4,490 | 88,800 | 4,490 |
| 2023-11-28 | 4,510 | 4,530 | 4,500 | 4,500 | 85,800 | 4,500 |
| 2023-11-27 | 4,555 | 4,555 | 4,505 | 4,505 | 74,800 | 4,505 |
| 2023-11-24 | 4,485 | 4,530 | 4,475 | 4,530 | 145,300 | 4,530 |
| 2023-11-22 | 4,450 | 4,530 | 4,450 | 4,485 | 107,500 | 4,485 |
| 2023-11-21 | 4,485 | 4,495 | 4,440 | 4,480 | 125,000 | 4,480 |
| 2023-11-20 | 4,525 | 4,550 | 4,490 | 4,495 | 118,700 | 4,495 |
| 2023-11-17 | 4,485 | 4,560 | 4,480 | 4,560 | 131,900 | 4,560 |
| 2023-11-16 | 4,480 | 4,490 | 4,440 | 4,475 | 144,900 | 4,475 |
| 2023-11-15 | 4,560 | 4,560 | 4,475 | 4,510 | 143,400 | 4,510 |
| 2023-11-14 | 4,500 | 4,560 | 4,455 | 4,545 | 170,100 | 4,545 |
| 2023-11-13 | 4,595 | 4,600 | 4,510 | 4,560 | 140,700 | 4,560 |
| 2023-11-10 | 4,500 | 4,575 | 4,490 | 4,565 | 155,000 | 4,565 |
| 2023-11-09 | 4,475 | 4,505 | 4,425 | 4,480 | 156,500 | 4,480 |
| 2023-11-08 | 4,665 | 4,675 | 4,445 | 4,485 | 346,500 | 4,485 |
| 2023-11-07 | 4,495 | 4,555 | 4,465 | 4,465 | 121,300 | 4,465 |
| 2023-11-06 | 4,585 | 4,590 | 4,500 | 4,510 | 139,700 | 4,510 |
| 2023-11-02 | 4,610 | 4,630 | 4,545 | 4,550 | 103,600 | 4,550 |
| 2023-11-01 | 4,650 | 4,660 | 4,570 | 4,590 | 164,100 | 4,590 |
| 2023-10-31 | 4,510 | 4,600 | 4,510 | 4,600 | 166,000 | 4,600 |
| 2023-10-30 | 4,550 | 4,560 | 4,470 | 4,505 | 138,700 | 4,505 |
| 2023-10-27 | 4,510 | 4,555 | 4,490 | 4,550 | 156,600 | 4,550 |
| 2023-10-26 | 4,430 | 4,505 | 4,425 | 4,465 | 157,600 | 4,465 |
| 2023-10-25 | 4,415 | 4,440 | 4,395 | 4,400 | 115,200 | 4,400 |
| 2023-10-24 | 4,355 | 4,395 | 4,290 | 4,390 | 112,100 | 4,390 |
| 2023-10-23 | 4,390 | 4,405 | 4,340 | 4,340 | 64,200 | 4,340 |
| 2023-10-20 | 4,385 | 4,415 | 4,365 | 4,400 | 87,700 | 4,400 |
| 2023-10-19 | 4,325 | 4,380 | 4,325 | 4,365 | 66,600 | 4,365 |
| 2023-10-18 | 4,360 | 4,405 | 4,345 | 4,390 | 92,400 | 4,390 |
| 2023-10-17 | 4,385 | 4,400 | 4,315 | 4,335 | 82,800 | 4,335 |
| 2023-10-16 | 4,350 | 4,400 | 4,325 | 4,345 | 118,800 | 4,345 |
| 2023-10-13 | 4,405 | 4,425 | 4,365 | 4,365 | 130,000 | 4,365 |
| 2023-10-12 | 4,475 | 4,475 | 4,430 | 4,435 | 115,900 | 4,435 |
| 2023-10-11 | 4,485 | 4,485 | 4,415 | 4,415 | 109,900 | 4,415 |
| 2023-10-10 | 4,450 | 4,485 | 4,450 | 4,485 | 153,700 | 4,485 |
| 2023-10-06 | 4,315 | 4,425 | 4,315 | 4,385 | 152,600 | 4,385 |
| 2023-10-05 | 4,245 | 4,320 | 4,210 | 4,310 | 195,700 | 4,310 |
| 2023-10-04 | 4,220 | 4,290 | 4,205 | 4,215 | 281,100 | 4,215 |
| 2023-10-03 | 4,470 | 4,470 | 4,275 | 4,290 | 284,100 | 4,290 |
| 2023-10-02 | 4,490 | 4,555 | 4,475 | 4,480 | 129,400 | 4,480 |
| 2023-09-29 | 4,615 | 4,615 | 4,470 | 4,490 | 171,300 | 4,490 |
| 2023-09-28 | 4,520 | 4,600 | 4,510 | 4,575 | 172,200 | 4,575 |
| 2023-09-27 | 4,625 | 4,665 | 4,585 | 4,650 | 262,800 | 4,650 |
| 2023-09-26 | 4,645 | 4,650 | 4,610 | 4,625 | 146,900 | 4,625 |
| 2023-09-25 | 4,685 | 4,685 | 4,640 | 4,640 | 150,800 | 4,640 |
| 2023-09-22 | 4,660 | 4,690 | 4,625 | 4,665 | 186,100 | 4,665 |
| 2023-09-21 | 4,700 | 4,745 | 4,680 | 4,695 | 167,900 | 4,695 |
| 2023-09-20 | 4,705 | 4,715 | 4,665 | 4,680 | 174,100 | 4,680 |
| 2023-09-19 | 4,645 | 4,705 | 4,625 | 4,705 | 159,200 | 4,705 |
| 2023-09-15 | 4,655 | 4,670 | 4,635 | 4,640 | 222,400 | 4,640 |
| 2023-09-14 | 4,575 | 4,625 | 4,560 | 4,625 | 139,900 | 4,625 |
| 2023-09-13 | 4,580 | 4,600 | 4,545 | 4,555 | 171,200 | 4,555 |
| 2023-09-12 | 4,635 | 4,650 | 4,570 | 4,585 | 207,100 | 4,585 |
| 2023-09-11 | 4,665 | 4,690 | 4,620 | 4,630 | 113,000 | 4,630 |
| 2023-09-08 | 4,660 | 4,675 | 4,640 | 4,660 | 147,600 | 4,660 |
| 2023-09-07 | 4,650 | 4,690 | 4,635 | 4,670 | 125,700 | 4,670 |
| 2023-09-06 | 4,650 | 4,675 | 4,620 | 4,640 | 195,200 | 4,640 |
| 2023-09-05 | 4,670 | 4,680 | 4,625 | 4,660 | 146,600 | 4,660 |
| 2023-09-04 | 4,655 | 4,660 | 4,600 | 4,645 | 163,400 | 4,645 |
| 2023-09-01 | 4,555 | 4,610 | 4,545 | 4,610 | 174,200 | 4,610 |
| 2023-08-31 | 4,500 | 4,560 | 4,490 | 4,555 | 123,900 | 4,555 |
| 2023-08-30 | 4,485 | 4,505 | 4,470 | 4,500 | 94,200 | 4,500 |
| 2023-08-29 | 4,490 | 4,495 | 4,450 | 4,470 | 126,300 | 4,470 |
| 2023-08-28 | 4,450 | 4,480 | 4,445 | 4,480 | 85,100 | 4,480 |
| 2023-08-25 | 4,410 | 4,435 | 4,390 | 4,425 | 112,900 | 4,425 |
| 2023-08-24 | 4,410 | 4,445 | 4,390 | 4,420 | 127,200 | 4,420 |
| 2023-08-23 | 4,360 | 4,400 | 4,360 | 4,400 | 111,300 | 4,400 |
| 2023-08-22 | 4,375 | 4,375 | 4,310 | 4,360 | 87,700 | 4,360 |
| 2023-08-21 | 4,355 | 4,375 | 4,330 | 4,335 | 99,200 | 4,335 |
| 2023-08-18 | 4,395 | 4,400 | 4,335 | 4,345 | 117,300 | 4,345 |
| 2023-08-17 | 4,400 | 4,410 | 4,330 | 4,395 | 154,900 | 4,395 |
| 2023-08-16 | 4,385 | 4,445 | 4,370 | 4,420 | 163,700 | 4,420 |
| 2023-08-15 | 4,365 | 4,370 | 4,310 | 4,370 | 123,600 | 4,370 |
| 2023-08-14 | 4,325 | 4,370 | 4,305 | 4,320 | 138,600 | 4,320 |
| 2023-08-10 | 4,255 | 4,325 | 4,240 | 4,320 | 180,300 | 4,320 |
| 2023-08-09 | 4,325 | 4,330 | 4,195 | 4,250 | 226,200 | 4,250 |
| 2023-08-08 | 4,225 | 4,255 | 4,225 | 4,240 | 130,900 | 4,240 |
| 2023-08-07 | 4,225 | 4,265 | 4,205 | 4,220 | 111,800 | 4,220 |
| 2023-08-04 | 4,200 | 4,235 | 4,190 | 4,230 | 85,400 | 4,230 |
| 2023-08-03 | 4,240 | 4,245 | 4,205 | 4,215 | 137,500 | 4,215 |
| 2023-08-02 | 4,260 | 4,285 | 4,235 | 4,245 | 124,000 | 4,245 |
| 2023-08-01 | 4,260 | 4,270 | 4,235 | 4,270 | 103,700 | 4,270 |
| 2023-07-31 | 4,230 | 4,255 | 4,215 | 4,250 | 129,000 | 4,250 |
| 2023-07-28 | 4,145 | 4,185 | 4,135 | 4,175 | 122,800 | 4,175 |
| 2023-07-27 | 4,180 | 4,185 | 4,155 | 4,185 | 81,200 | 4,185 |
| 2023-07-26 | 4,200 | 4,200 | 4,150 | 4,180 | 151,200 | 4,180 |
| 2023-07-25 | 4,170 | 4,200 | 4,150 | 4,200 | 154,000 | 4,200 |
| 2023-07-24 | 4,065 | 4,130 | 4,065 | 4,130 | 130,800 | 4,130 |
| 2023-07-21 | 4,050 | 4,065 | 4,035 | 4,050 | 75,200 | 4,050 |
| 2023-07-20 | 4,070 | 4,075 | 4,040 | 4,045 | 54,400 | 4,045 |
| 2023-07-19 | 4,050 | 4,060 | 4,025 | 4,055 | 74,000 | 4,055 |
| 2023-07-18 | 4,005 | 4,040 | 4,005 | 4,035 | 61,300 | 4,035 |
| 2023-07-14 | 4,010 | 4,020 | 3,975 | 3,995 | 84,600 | 3,995 |
| 2023-07-13 | 4,015 | 4,025 | 3,970 | 4,010 | 96,400 | 4,010 |
| 2023-07-12 | 4,050 | 4,055 | 4,010 | 4,010 | 84,900 | 4,010 |
| 2023-07-11 | 4,095 | 4,095 | 4,030 | 4,045 | 89,000 | 4,045 |
| 2023-07-10 | 4,070 | 4,100 | 4,060 | 4,075 | 139,600 | 4,075 |
| 2023-07-07 | 4,065 | 4,075 | 4,020 | 4,055 | 118,300 | 4,055 |
| 2023-07-06 | 4,060 | 4,080 | 4,040 | 4,060 | 73,000 | 4,060 |
| 2023-07-05 | 4,060 | 4,090 | 4,045 | 4,080 | 101,900 | 4,080 |
| 2023-07-04 | 4,050 | 4,080 | 4,035 | 4,065 | 147,400 | 4,065 |
| 2023-07-03 | 4,080 | 4,090 | 4,060 | 4,060 | 88,600 | 4,060 |
| 2023-06-30 | 4,085 | 4,105 | 4,045 | 4,070 | 125,600 | 4,070 |
| 2023-06-29 | 4,100 | 4,125 | 4,075 | 4,085 | 120,800 | 4,085 |
| 2023-06-28 | 4,060 | 4,100 | 4,050 | 4,090 | 178,800 | 4,090 |
| 2023-06-27 | 4,035 | 4,045 | 4,015 | 4,045 | 92,000 | 4,045 |
| 2023-06-26 | 4,030 | 4,075 | 3,990 | 4,035 | 103,500 | 4,035 |
| 2023-06-23 | 4,050 | 4,070 | 3,990 | 4,000 | 193,400 | 4,000 |
| 2023-06-22 | 4,035 | 4,055 | 4,025 | 4,035 | 96,000 | 4,035 |
| 2023-06-21 | 4,000 | 4,050 | 3,990 | 4,025 | 122,900 | 4,025 |
| 2023-06-20 | 4,045 | 4,045 | 3,990 | 3,995 | 126,900 | 3,995 |
| 2023-06-19 | 4,055 | 4,075 | 4,025 | 4,045 | 121,700 | 4,045 |
| 2023-06-16 | 4,055 | 4,100 | 4,050 | 4,075 | 254,000 | 4,075 |
| 2023-06-15 | 4,065 | 4,080 | 4,030 | 4,060 | 132,900 | 4,060 |
| 2023-06-14 | 4,045 | 4,100 | 4,030 | 4,080 | 153,600 | 4,080 |
| 2023-06-13 | 4,030 | 4,050 | 4,015 | 4,015 | 126,300 | 4,015 |
| 2023-06-12 | 4,015 | 4,045 | 4,000 | 4,035 | 111,300 | 4,035 |
| 2023-06-09 | 3,960 | 4,010 | 3,940 | 4,005 | 194,300 | 4,005 |
| 2023-06-08 | 3,955 | 3,985 | 3,940 | 3,960 | 131,100 | 3,960 |
| 2023-06-07 | 3,985 | 4,000 | 3,920 | 3,945 | 174,600 | 3,945 |
| 2023-06-06 | 3,880 | 3,970 | 3,870 | 3,960 | 156,600 | 3,960 |
| 2023-06-05 | 3,890 | 3,890 | 3,855 | 3,880 | 123,300 | 3,880 |
| 2023-06-02 | 3,810 | 3,850 | 3,800 | 3,840 | 111,300 | 3,840 |
| 2023-06-01 | 3,795 | 3,850 | 3,780 | 3,815 | 179,200 | 3,815 |
| 2023-05-31 | 3,860 | 3,900 | 3,815 | 3,830 | 771,300 | 3,830 |
| 2023-05-30 | 3,885 | 3,895 | 3,850 | 3,875 | 146,300 | 3,875 |
| 2023-05-29 | 3,890 | 3,920 | 3,860 | 3,885 | 152,400 | 3,885 |
| 2023-05-26 | 3,885 | 3,915 | 3,840 | 3,840 | 167,800 | 3,840 |
| 2023-05-25 | 3,825 | 3,875 | 3,810 | 3,865 | 133,600 | 3,865 |
| 2023-05-24 | 3,785 | 3,845 | 3,780 | 3,830 | 145,600 | 3,830 |
| 2023-05-23 | 3,830 | 3,840 | 3,760 | 3,780 | 208,600 | 3,780 |
| 2023-05-22 | 3,725 | 3,825 | 3,715 | 3,820 | 260,800 | 3,820 |
| 2023-05-19 | 3,745 | 3,750 | 3,700 | 3,720 | 189,200 | 3,720 |
| 2023-05-18 | 3,695 | 3,750 | 3,675 | 3,745 | 193,200 | 3,745 |
| 2023-05-17 | 3,725 | 3,725 | 3,680 | 3,685 | 166,700 | 3,685 |
| 2023-05-16 | 3,725 | 3,750 | 3,625 | 3,720 | 367,100 | 3,720 |
| 2023-05-15 | 3,620 | 3,730 | 3,620 | 3,730 | 385,700 | 3,730 |
| 2023-05-12 | 3,460 | 3,520 | 3,455 | 3,520 | 162,000 | 3,520 |
| 2023-05-11 | 3,530 | 3,550 | 3,485 | 3,490 | 188,200 | 3,490 |
| 2023-05-10 | 3,475 | 3,525 | 3,475 | 3,525 | 236,300 | 3,525 |
| 2023-05-09 | 3,370 | 3,490 | 3,360 | 3,485 | 407,400 | 3,485 |
| 2023-05-08 | 3,335 | 3,385 | 3,335 | 3,375 | 132,700 | 3,375 |
| 2023-05-02 | 3,345 | 3,345 | 3,290 | 3,335 | 142,400 | 3,335 |
| 2023-05-01 | 3,365 | 3,370 | 3,330 | 3,345 | 101,700 | 3,345 |
| 2023-04-28 | 3,315 | 3,330 | 3,305 | 3,330 | 146,800 | 3,330 |
| 2023-04-27 | 3,295 | 3,300 | 3,260 | 3,290 | 124,700 | 3,290 |
| 2023-04-26 | 3,265 | 3,305 | 3,255 | 3,300 | 165,300 | 3,300 |
| 2023-04-25 | 3,260 | 3,275 | 3,250 | 3,265 | 107,400 | 3,265 |
| 2023-04-24 | 3,260 | 3,270 | 3,245 | 3,255 | 97,300 | 3,255 |
| 2023-04-21 | 3,235 | 3,255 | 3,230 | 3,240 | 66,800 | 3,240 |
| 2023-04-20 | 3,215 | 3,235 | 3,215 | 3,235 | 78,500 | 3,235 |
| 2023-04-19 | 3,210 | 3,215 | 3,195 | 3,215 | 74,400 | 3,215 |
| 2023-04-18 | 3,220 | 3,230 | 3,210 | 3,225 | 114,300 | 3,225 |
| 2023-04-17 | 3,200 | 3,215 | 3,185 | 3,205 | 79,000 | 3,205 |
| 2023-04-14 | 3,200 | 3,200 | 3,180 | 3,190 | 88,100 | 3,190 |
| 2023-04-13 | 3,190 | 3,200 | 3,175 | 3,185 | 129,500 | 3,185 |
| 2023-04-12 | 3,125 | 3,180 | 3,125 | 3,175 | 184,900 | 3,175 |
| 2023-04-11 | 3,135 | 3,140 | 3,110 | 3,115 | 65,300 | 3,115 |
| 2023-04-10 | 3,120 | 3,135 | 3,105 | 3,115 | 82,600 | 3,115 |
| 2023-04-07 | 3,080 | 3,095 | 3,070 | 3,085 | 81,200 | 3,085 |
| 2023-04-06 | 3,075 | 3,095 | 3,065 | 3,075 | 131,600 | 3,075 |
| 2023-04-05 | 3,155 | 3,155 | 3,100 | 3,100 | 165,800 | 3,100 |
| 2023-04-04 | 3,165 | 3,180 | 3,150 | 3,175 | 162,400 | 3,175 |
| 2023-04-03 | 3,150 | 3,175 | 3,135 | 3,165 | 151,400 | 3,165 |
| 2023-03-31 | 3,130 | 3,150 | 3,125 | 3,130 | 169,300 | 3,130 |
| 2023-03-30 | 3,090 | 3,125 | 3,080 | 3,120 | 272,100 | 3,120 |
| 2023-03-29 | 3,235 | 3,255 | 3,230 | 3,250 | 339,600 | 3,250 |
| 2023-03-28 | 3,260 | 3,265 | 3,235 | 3,235 | 203,700 | 3,235 |
| 2023-03-27 | 3,265 | 3,265 | 3,235 | 3,240 | 115,700 | 3,240 |
| 2023-03-24 | 3,220 | 3,245 | 3,200 | 3,235 | 135,100 | 3,235 |
| 2023-03-23 | 3,210 | 3,255 | 3,205 | 3,240 | 129,500 | 3,240 |
| 2023-03-22 | 3,250 | 3,250 | 3,225 | 3,235 | 119,000 | 3,235 |
| 2023-03-20 | 3,235 | 3,245 | 3,205 | 3,210 | 129,100 | 3,210 |
| 2023-03-17 | 3,270 | 3,280 | 3,230 | 3,250 | 124,400 | 3,250 |
| 2023-03-16 | 3,250 | 3,280 | 3,230 | 3,270 | 157,800 | 3,270 |
| 2023-03-15 | 3,305 | 3,325 | 3,285 | 3,310 | 132,600 | 3,310 |
| 2023-03-14 | 3,290 | 3,310 | 3,240 | 3,260 | 208,800 | 3,260 |
| 2023-03-13 | 3,350 | 3,350 | 3,280 | 3,340 | 180,600 | 3,340 |
| 2023-03-10 | 3,355 | 3,400 | 3,355 | 3,370 | 214,800 | 3,370 |
| 2023-03-09 | 3,370 | 3,415 | 3,370 | 3,405 | 171,800 | 3,405 |
| 2023-03-08 | 3,350 | 3,375 | 3,340 | 3,365 | 164,500 | 3,365 |
| 2023-03-07 | 3,310 | 3,340 | 3,300 | 3,325 | 138,800 | 3,325 |
| 2023-03-06 | 3,300 | 3,320 | 3,280 | 3,305 | 137,100 | 3,305 |
| 2023-03-03 | 3,300 | 3,325 | 3,285 | 3,290 | 210,200 | 3,290 |
| 2023-03-02 | 3,325 | 3,330 | 3,300 | 3,300 | 166,500 | 3,300 |
| 2023-03-01 | 3,295 | 3,330 | 3,280 | 3,310 | 196,800 | 3,310 |
| 2023-02-28 | 3,275 | 3,300 | 3,270 | 3,285 | 143,600 | 3,285 |
| 2023-02-27 | 3,260 | 3,300 | 3,250 | 3,295 | 127,400 | 3,295 |
| 2023-02-24 | 3,270 | 3,280 | 3,245 | 3,250 | 176,500 | 3,250 |
| 2023-02-22 | 3,290 | 3,300 | 3,265 | 3,270 | 155,900 | 3,270 |
| 2023-02-21 | 3,260 | 3,315 | 3,240 | 3,305 | 219,200 | 3,305 |
| 2023-02-20 | 3,220 | 3,250 | 3,210 | 3,235 | 119,300 | 3,235 |
| 2023-02-17 | 3,165 | 3,215 | 3,155 | 3,200 | 164,200 | 3,200 |
| 2023-02-16 | 3,215 | 3,225 | 3,185 | 3,190 | 167,100 | 3,190 |
| 2023-02-15 | 3,230 | 3,230 | 3,200 | 3,210 | 124,100 | 3,210 |
| 2023-02-14 | 3,175 | 3,210 | 3,150 | 3,210 | 219,900 | 3,210 |
| 2023-02-13 | 3,120 | 3,165 | 3,110 | 3,160 | 203,600 | 3,160 |
| 2023-02-10 | 3,100 | 3,170 | 3,095 | 3,150 | 539,600 | 3,150 |
| 2023-02-09 | 2,978 | 2,997 | 2,973 | 2,988 | 99,300 | 2,988 |
| 2023-02-08 | 2,974 | 2,985 | 2,970 | 2,971 | 101,100 | 2,971 |
| 2023-02-07 | 2,980 | 2,981 | 2,964 | 2,975 | 102,900 | 2,975 |
| 2023-02-06 | 2,966 | 2,979 | 2,951 | 2,974 | 111,000 | 2,974 |
| 2023-02-03 | 2,970 | 2,976 | 2,941 | 2,953 | 177,400 | 2,953 |
| 2023-02-02 | 2,996 | 3,005 | 2,976 | 2,978 | 170,900 | 2,978 |
| 2023-02-01 | 3,015 | 3,030 | 2,996 | 2,997 | 147,800 | 2,997 |
| 2023-01-31 | 3,010 | 3,040 | 3,005 | 3,020 | 91,200 | 3,020 |
| 2023-01-30 | 3,000 | 3,020 | 2,986 | 3,005 | 179,900 | 3,005 |
| 2023-01-27 | 3,000 | 3,010 | 2,981 | 3,005 | 84,800 | 3,005 |
| 2023-01-26 | 3,010 | 3,010 | 2,980 | 2,994 | 169,000 | 2,994 |
| 2023-01-25 | 3,020 | 3,045 | 3,005 | 3,015 | 140,600 | 3,015 |
| 2023-01-24 | 3,015 | 3,035 | 3,000 | 3,030 | 94,600 | 3,030 |
| 2023-01-23 | 2,993 | 3,010 | 2,974 | 3,010 | 108,400 | 3,010 |
| 2023-01-20 | 2,953 | 2,979 | 2,950 | 2,968 | 99,100 | 2,968 |
| 2023-01-19 | 2,946 | 2,961 | 2,945 | 2,953 | 90,900 | 2,953 |
| 2023-01-18 | 2,945 | 2,965 | 2,938 | 2,946 | 112,300 | 2,946 |
| 2023-01-17 | 2,950 | 2,961 | 2,947 | 2,950 | 69,400 | 2,950 |
| 2023-01-16 | 2,937 | 2,954 | 2,934 | 2,950 | 79,000 | 2,950 |
| 2023-01-13 | 2,935 | 2,965 | 2,932 | 2,946 | 135,200 | 2,946 |
| 2023-01-12 | 2,950 | 2,957 | 2,940 | 2,941 | 116,300 | 2,941 |
| 2023-01-11 | 2,950 | 2,955 | 2,941 | 2,945 | 99,400 | 2,945 |
| 2023-01-10 | 2,970 | 2,970 | 2,936 | 2,943 | 99,800 | 2,943 |
| 2023-01-06 | 2,959 | 2,963 | 2,940 | 2,950 | 92,200 | 2,950 |
| 2023-01-05 | 2,952 | 2,968 | 2,941 | 2,963 | 120,600 | 2,963 |
| 2023-01-04 | 2,970 | 2,980 | 2,944 | 2,969 | 132,400 | 2,969 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
