1866 北野建設(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 | 3,110 | 3,170 | 3,110 | 3,170 | 7,600 | 3,170 |
| 2023-12-28 | 3,120 | 3,140 | 3,110 | 3,110 | 2,500 | 3,110 |
| 2023-12-27 | 3,110 | 3,160 | 3,100 | 3,155 | 7,100 | 3,155 |
| 2023-12-26 | 3,100 | 3,120 | 3,095 | 3,105 | 3,300 | 3,105 |
| 2023-12-25 | 3,115 | 3,115 | 3,090 | 3,095 | 1,000 | 3,095 |
| 2023-12-22 | 3,095 | 3,130 | 3,090 | 3,115 | 6,100 | 3,115 |
| 2023-12-21 | 3,090 | 3,115 | 3,090 | 3,095 | 5,500 | 3,095 |
| 2023-12-20 | 3,080 | 3,115 | 3,080 | 3,090 | 6,800 | 3,090 |
| 2023-12-19 | 3,105 | 3,110 | 3,080 | 3,105 | 4,700 | 3,105 |
| 2023-12-18 | 3,100 | 3,110 | 3,085 | 3,090 | 4,000 | 3,090 |
| 2023-12-15 | 3,080 | 3,115 | 3,080 | 3,100 | 5,900 | 3,100 |
| 2023-12-14 | 3,080 | 3,115 | 3,065 | 3,080 | 11,500 | 3,080 |
| 2023-12-13 | 3,065 | 3,105 | 3,035 | 3,080 | 17,000 | 3,080 |
| 2023-12-12 | 3,065 | 3,110 | 3,060 | 3,085 | 5,900 | 3,085 |
| 2023-12-11 | 3,055 | 3,085 | 3,055 | 3,085 | 1,300 | 3,085 |
| 2023-12-08 | 3,055 | 3,080 | 3,055 | 3,065 | 7,100 | 3,065 |
| 2023-12-07 | 3,055 | 3,105 | 3,055 | 3,070 | 5,000 | 3,070 |
| 2023-12-06 | 3,060 | 3,110 | 3,060 | 3,090 | 11,200 | 3,090 |
| 2023-12-05 | 3,055 | 3,095 | 3,050 | 3,075 | 9,300 | 3,075 |
| 2023-12-04 | 3,095 | 3,110 | 3,065 | 3,085 | 6,700 | 3,085 |
| 2023-12-01 | 3,100 | 3,120 | 3,095 | 3,095 | 8,100 | 3,095 |
| 2023-11-30 | 3,075 | 3,140 | 3,075 | 3,100 | 5,300 | 3,100 |
| 2023-11-29 | 3,110 | 3,110 | 3,085 | 3,095 | 2,600 | 3,095 |
| 2023-11-28 | 3,055 | 3,105 | 3,055 | 3,100 | 4,000 | 3,100 |
| 2023-11-27 | 3,125 | 3,125 | 3,080 | 3,090 | 4,000 | 3,090 |
| 2023-11-24 | 3,115 | 3,125 | 3,100 | 3,110 | 2,700 | 3,110 |
| 2023-11-22 | 3,100 | 3,125 | 3,100 | 3,100 | 1,900 | 3,100 |
| 2023-11-21 | 3,130 | 3,130 | 3,095 | 3,100 | 3,700 | 3,100 |
| 2023-11-20 | 3,105 | 3,130 | 3,100 | 3,110 | 10,500 | 3,110 |
| 2023-11-17 | 3,130 | 3,130 | 3,110 | 3,110 | 2,800 | 3,110 |
| 2023-11-16 | 3,055 | 3,125 | 3,055 | 3,105 | 4,200 | 3,105 |
| 2023-11-15 | 3,095 | 3,115 | 3,080 | 3,100 | 3,300 | 3,100 |
| 2023-11-14 | 3,105 | 3,135 | 3,095 | 3,095 | 4,400 | 3,095 |
| 2023-11-13 | 3,150 | 3,160 | 3,100 | 3,100 | 4,200 | 3,100 |
| 2023-11-10 | 3,100 | 3,145 | 3,100 | 3,140 | 7,100 | 3,140 |
| 2023-11-09 | 3,095 | 3,120 | 3,050 | 3,100 | 11,800 | 3,100 |
| 2023-11-08 | 3,105 | 3,110 | 3,050 | 3,075 | 9,900 | 3,075 |
| 2023-11-07 | 3,115 | 3,130 | 3,095 | 3,105 | 7,700 | 3,105 |
| 2023-11-06 | 3,110 | 3,125 | 3,080 | 3,095 | 5,300 | 3,095 |
| 2023-11-02 | 3,125 | 3,125 | 3,095 | 3,115 | 7,300 | 3,115 |
| 2023-11-01 | 3,090 | 3,120 | 3,080 | 3,105 | 8,500 | 3,105 |
| 2023-10-31 | 3,060 | 3,070 | 3,015 | 3,070 | 13,200 | 3,070 |
| 2023-10-30 | 3,055 | 3,060 | 2,998 | 3,000 | 30,100 | 3,000 |
| 2023-10-27 | 2,999 | 3,075 | 2,999 | 3,075 | 10,900 | 3,075 |
| 2023-10-26 | 2,985 | 3,015 | 2,967 | 2,994 | 8,400 | 2,994 |
| 2023-10-25 | 3,000 | 3,035 | 2,998 | 3,000 | 5,900 | 3,000 |
| 2023-10-24 | 2,995 | 3,015 | 2,954 | 3,000 | 10,300 | 3,000 |
| 2023-10-23 | 2,990 | 3,015 | 2,981 | 2,997 | 8,200 | 2,997 |
| 2023-10-20 | 2,999 | 3,025 | 2,997 | 3,000 | 5,100 | 3,000 |
| 2023-10-19 | 3,005 | 3,020 | 2,988 | 2,999 | 5,600 | 2,999 |
| 2023-10-18 | 3,000 | 3,040 | 2,994 | 3,020 | 7,700 | 3,020 |
| 2023-10-17 | 3,030 | 3,030 | 2,994 | 3,000 | 5,800 | 3,000 |
| 2023-10-16 | 2,971 | 2,994 | 2,955 | 2,987 | 8,900 | 2,987 |
| 2023-10-13 | 2,996 | 3,030 | 2,977 | 2,997 | 9,300 | 2,997 |
| 2023-10-12 | 3,005 | 3,015 | 2,957 | 3,000 | 9,100 | 3,000 |
| 2023-10-11 | 3,030 | 3,030 | 2,997 | 3,005 | 9,700 | 3,005 |
| 2023-10-10 | 3,010 | 3,035 | 2,997 | 3,035 | 6,100 | 3,035 |
| 2023-10-06 | 3,025 | 3,045 | 2,997 | 3,010 | 10,600 | 3,010 |
| 2023-10-05 | 2,923 | 3,005 | 2,923 | 2,995 | 10,800 | 2,995 |
| 2023-10-04 | 2,970 | 2,978 | 2,921 | 2,921 | 19,400 | 2,921 |
| 2023-10-03 | 3,000 | 3,025 | 2,984 | 2,990 | 13,100 | 2,990 |
| 2023-10-02 | 2,990 | 3,020 | 2,990 | 3,000 | 4,500 | 3,000 |
| 2023-09-29 | 2,999 | 3,020 | 2,975 | 2,990 | 6,200 | 2,990 |
| 2023-09-28 | 3,005 | 3,040 | 2,987 | 2,990 | 10,100 | 2,990 |
| 2023-09-27 | 3,005 | 3,005 | 2,970 | 2,998 | 13,200 | 2,998 |
| 2023-09-26 | 3,005 | 3,015 | 2,990 | 2,993 | 2,300 | 2,993 |
| 2023-09-25 | 2,998 | 3,010 | 2,980 | 2,998 | 3,700 | 2,998 |
| 2023-09-22 | 2,987 | 3,030 | 2,980 | 3,000 | 6,300 | 3,000 |
| 2023-09-21 | 3,000 | 3,015 | 2,986 | 2,993 | 9,400 | 2,993 |
| 2023-09-20 | 3,040 | 3,050 | 2,999 | 3,015 | 7,300 | 3,015 |
| 2023-09-19 | 3,060 | 3,060 | 3,015 | 3,045 | 7,300 | 3,045 |
| 2023-09-15 | 3,100 | 3,100 | 3,065 | 3,070 | 5,700 | 3,070 |
| 2023-09-14 | 3,095 | 3,150 | 3,095 | 3,100 | 3,800 | 3,100 |
| 2023-09-13 | 3,135 | 3,140 | 3,070 | 3,085 | 6,900 | 3,085 |
| 2023-09-12 | 3,145 | 3,165 | 3,125 | 3,125 | 2,600 | 3,125 |
| 2023-09-11 | 3,170 | 3,175 | 3,125 | 3,135 | 6,000 | 3,135 |
| 2023-09-08 | 3,200 | 3,200 | 3,140 | 3,155 | 8,700 | 3,155 |
| 2023-09-07 | 3,135 | 3,180 | 3,120 | 3,150 | 11,300 | 3,150 |
| 2023-09-06 | 3,125 | 3,135 | 3,100 | 3,125 | 11,100 | 3,125 |
| 2023-09-05 | 3,100 | 3,105 | 3,055 | 3,090 | 7,100 | 3,090 |
| 2023-09-04 | 3,080 | 3,110 | 3,075 | 3,100 | 5,700 | 3,100 |
| 2023-09-01 | 3,065 | 3,080 | 3,050 | 3,080 | 4,500 | 3,080 |
| 2023-08-31 | 3,030 | 3,075 | 3,030 | 3,070 | 7,900 | 3,070 |
| 2023-08-30 | 3,060 | 3,070 | 3,000 | 3,010 | 6,800 | 3,010 |
| 2023-08-29 | 3,065 | 3,070 | 3,025 | 3,055 | 4,200 | 3,055 |
| 2023-08-28 | 3,050 | 3,060 | 3,035 | 3,050 | 2,300 | 3,050 |
| 2023-08-25 | 3,040 | 3,040 | 3,000 | 3,010 | 3,200 | 3,010 |
| 2023-08-24 | 3,050 | 3,080 | 3,040 | 3,040 | 2,600 | 3,040 |
| 2023-08-23 | 3,015 | 3,055 | 3,010 | 3,035 | 3,900 | 3,035 |
| 2023-08-22 | 3,015 | 3,030 | 3,010 | 3,015 | 1,500 | 3,015 |
| 2023-08-21 | 3,025 | 3,050 | 3,000 | 3,015 | 4,300 | 3,015 |
| 2023-08-18 | 3,015 | 3,045 | 3,005 | 3,035 | 5,000 | 3,035 |
| 2023-08-17 | 3,020 | 3,045 | 2,991 | 3,035 | 9,000 | 3,035 |
| 2023-08-16 | 3,025 | 3,025 | 2,995 | 2,998 | 3,500 | 2,998 |
| 2023-08-15 | 2,998 | 3,040 | 2,990 | 3,025 | 6,800 | 3,025 |
| 2023-08-14 | 3,065 | 3,130 | 2,990 | 2,998 | 15,800 | 2,998 |
| 2023-08-10 | 3,025 | 3,055 | 2,985 | 3,055 | 10,600 | 3,055 |
| 2023-08-09 | 3,000 | 3,030 | 2,971 | 3,010 | 9,900 | 3,010 |
| 2023-08-08 | 3,030 | 3,030 | 3,000 | 3,000 | 5,100 | 3,000 |
| 2023-08-07 | 3,020 | 3,030 | 2,996 | 3,030 | 5,400 | 3,030 |
| 2023-08-04 | 2,963 | 3,020 | 2,959 | 3,020 | 3,700 | 3,020 |
| 2023-08-03 | 3,035 | 3,035 | 2,975 | 2,998 | 13,100 | 2,998 |
| 2023-08-02 | 3,075 | 3,080 | 3,025 | 3,060 | 9,900 | 3,060 |
| 2023-08-01 | 3,085 | 3,115 | 3,065 | 3,075 | 6,500 | 3,075 |
| 2023-07-31 | 3,090 | 3,110 | 3,045 | 3,085 | 14,300 | 3,085 |
| 2023-07-28 | 3,010 | 3,040 | 3,000 | 3,040 | 49,900 | 3,040 |
| 2023-07-27 | 3,070 | 3,080 | 3,030 | 3,060 | 14,700 | 3,060 |
| 2023-07-26 | 3,130 | 3,130 | 3,065 | 3,110 | 10,000 | 3,110 |
| 2023-07-25 | 3,100 | 3,130 | 3,045 | 3,105 | 10,400 | 3,105 |
| 2023-07-24 | 3,000 | 3,115 | 2,999 | 3,085 | 13,400 | 3,085 |
| 2023-07-21 | 3,020 | 3,030 | 2,985 | 3,000 | 4,700 | 3,000 |
| 2023-07-20 | 3,035 | 3,050 | 3,025 | 3,035 | 4,400 | 3,035 |
| 2023-07-19 | 3,045 | 3,060 | 3,015 | 3,025 | 6,700 | 3,025 |
| 2023-07-18 | 3,005 | 3,035 | 2,997 | 3,015 | 5,800 | 3,015 |
| 2023-07-14 | 3,035 | 3,040 | 2,975 | 2,980 | 10,600 | 2,980 |
| 2023-07-13 | 2,987 | 3,035 | 2,983 | 3,010 | 10,800 | 3,010 |
| 2023-07-12 | 2,998 | 3,010 | 2,969 | 2,983 | 11,500 | 2,983 |
| 2023-07-11 | 3,045 | 3,045 | 2,978 | 2,988 | 13,300 | 2,988 |
| 2023-07-10 | 3,030 | 3,060 | 3,015 | 3,020 | 8,800 | 3,020 |
| 2023-07-07 | 3,060 | 3,070 | 3,005 | 3,035 | 6,200 | 3,035 |
| 2023-07-06 | 3,085 | 3,095 | 3,030 | 3,065 | 7,700 | 3,065 |
| 2023-07-05 | 3,105 | 3,105 | 3,045 | 3,075 | 8,700 | 3,075 |
| 2023-07-04 | 3,055 | 3,135 | 3,040 | 3,105 | 14,900 | 3,105 |
| 2023-07-03 | 3,055 | 3,070 | 3,045 | 3,055 | 2,900 | 3,055 |
| 2023-06-30 | 3,060 | 3,070 | 3,025 | 3,040 | 5,700 | 3,040 |
| 2023-06-29 | 3,070 | 3,110 | 3,050 | 3,055 | 5,200 | 3,055 |
| 2023-06-28 | 3,050 | 3,090 | 3,050 | 3,090 | 8,200 | 3,090 |
| 2023-06-27 | 3,055 | 3,055 | 3,015 | 3,050 | 7,100 | 3,050 |
| 2023-06-26 | 3,005 | 3,030 | 2,981 | 3,020 | 4,100 | 3,020 |
| 2023-06-23 | 3,010 | 3,045 | 2,986 | 3,005 | 4,100 | 3,005 |
| 2023-06-22 | 3,035 | 3,065 | 2,995 | 3,010 | 6,400 | 3,010 |
| 2023-06-21 | 3,035 | 3,050 | 3,030 | 3,035 | 5,800 | 3,035 |
| 2023-06-20 | 2,988 | 3,030 | 2,983 | 3,030 | 8,800 | 3,030 |
| 2023-06-19 | 2,981 | 2,989 | 2,966 | 2,988 | 8,100 | 2,988 |
| 2023-06-16 | 2,971 | 3,025 | 2,870 | 2,978 | 27,200 | 2,978 |
| 2023-06-15 | 2,957 | 2,978 | 2,957 | 2,971 | 5,600 | 2,971 |
| 2023-06-14 | 3,010 | 3,030 | 2,993 | 3,015 | 8,100 | 3,015 |
| 2023-06-13 | 2,996 | 3,015 | 2,992 | 3,015 | 8,000 | 3,015 |
| 2023-06-12 | 2,979 | 2,994 | 2,964 | 2,984 | 10,200 | 2,984 |
| 2023-06-09 | 2,964 | 2,979 | 2,960 | 2,961 | 11,000 | 2,961 |
| 2023-06-08 | 2,938 | 2,959 | 2,928 | 2,953 | 9,500 | 2,953 |
| 2023-06-07 | 2,970 | 2,982 | 2,938 | 2,938 | 10,800 | 2,938 |
| 2023-06-06 | 2,957 | 2,959 | 2,917 | 2,946 | 6,300 | 2,946 |
| 2023-06-05 | 2,931 | 2,971 | 2,919 | 2,957 | 11,600 | 2,957 |
| 2023-06-02 | 2,960 | 2,976 | 2,900 | 2,921 | 32,400 | 2,921 |
| 2023-06-01 | 2,920 | 2,975 | 2,906 | 2,962 | 22,000 | 2,962 |
| 2023-05-31 | 2,918 | 2,965 | 2,907 | 2,918 | 30,400 | 2,918 |
| 2023-05-30 | 2,957 | 2,992 | 2,915 | 2,930 | 18,000 | 2,930 |
| 2023-05-29 | 2,987 | 3,010 | 2,922 | 2,980 | 23,900 | 2,980 |
| 2023-05-26 | 2,953 | 2,980 | 2,909 | 2,953 | 24,000 | 2,953 |
| 2023-05-25 | 2,972 | 2,992 | 2,914 | 2,953 | 44,300 | 2,953 |
| 2023-05-24 | 3,000 | 3,040 | 2,999 | 3,015 | 7,300 | 3,015 |
| 2023-05-23 | 3,000 | 3,015 | 2,976 | 3,000 | 10,700 | 3,000 |
| 2023-05-22 | 3,000 | 3,025 | 2,995 | 3,010 | 6,700 | 3,010 |
| 2023-05-19 | 3,020 | 3,090 | 3,000 | 3,000 | 12,300 | 3,000 |
| 2023-05-18 | 3,085 | 3,085 | 2,989 | 3,015 | 11,700 | 3,015 |
| 2023-05-17 | 3,055 | 3,115 | 3,040 | 3,055 | 10,400 | 3,055 |
| 2023-05-16 | 2,997 | 3,040 | 2,968 | 3,040 | 13,800 | 3,040 |
| 2023-05-15 | 2,992 | 3,130 | 2,992 | 2,997 | 32,600 | 2,997 |
| 2023-05-12 | 3,335 | 3,335 | 3,235 | 3,270 | 10,500 | 3,270 |
| 2023-05-11 | 3,295 | 3,335 | 3,295 | 3,310 | 9,000 | 3,310 |
| 2023-05-10 | 3,345 | 3,355 | 3,260 | 3,270 | 15,000 | 3,270 |
| 2023-05-09 | 3,305 | 3,350 | 3,290 | 3,345 | 11,000 | 3,345 |
| 2023-05-08 | 3,225 | 3,315 | 3,220 | 3,290 | 13,900 | 3,290 |
| 2023-05-02 | 3,255 | 3,275 | 3,205 | 3,225 | 10,500 | 3,225 |
| 2023-05-01 | 3,255 | 3,265 | 3,220 | 3,250 | 8,600 | 3,250 |
| 2023-04-28 | 3,225 | 3,245 | 3,165 | 3,240 | 20,900 | 3,240 |
| 2023-04-27 | 3,145 | 3,235 | 3,135 | 3,175 | 51,400 | 3,175 |
| 2023-04-26 | 3,060 | 3,135 | 3,050 | 3,135 | 15,700 | 3,135 |
| 2023-04-25 | 3,155 | 3,195 | 3,125 | 3,130 | 11,500 | 3,130 |
| 2023-04-24 | 3,195 | 3,195 | 3,135 | 3,155 | 9,000 | 3,155 |
| 2023-04-21 | 3,190 | 3,220 | 3,170 | 3,195 | 11,700 | 3,195 |
| 2023-04-20 | 3,205 | 3,205 | 3,140 | 3,190 | 9,000 | 3,190 |
| 2023-04-19 | 3,150 | 3,210 | 3,150 | 3,195 | 9,500 | 3,195 |
| 2023-04-18 | 3,195 | 3,230 | 3,165 | 3,165 | 9,300 | 3,165 |
| 2023-04-17 | 3,270 | 3,270 | 3,175 | 3,205 | 8,000 | 3,205 |
| 2023-04-14 | 3,280 | 3,280 | 3,235 | 3,260 | 7,700 | 3,260 |
| 2023-04-13 | 3,205 | 3,295 | 3,205 | 3,260 | 14,600 | 3,260 |
| 2023-04-12 | 3,285 | 3,285 | 3,225 | 3,240 | 11,000 | 3,240 |
| 2023-04-11 | 3,235 | 3,275 | 3,185 | 3,260 | 15,600 | 3,260 |
| 2023-04-10 | 3,145 | 3,240 | 3,145 | 3,180 | 19,200 | 3,180 |
| 2023-04-07 | 3,165 | 3,180 | 3,150 | 3,155 | 11,400 | 3,155 |
| 2023-04-06 | 3,175 | 3,225 | 3,150 | 3,170 | 12,300 | 3,170 |
| 2023-04-05 | 3,240 | 3,240 | 3,185 | 3,205 | 16,000 | 3,205 |
| 2023-04-04 | 3,300 | 3,320 | 3,215 | 3,280 | 24,900 | 3,280 |
| 2023-04-03 | 3,390 | 3,390 | 3,270 | 3,300 | 66,300 | 3,300 |
| 2023-03-31 | 2,901 | 2,960 | 2,901 | 2,947 | 5,400 | 2,947 |
| 2023-03-30 | 2,900 | 2,921 | 2,851 | 2,921 | 8,700 | 2,921 |
| 2023-03-29 | 2,986 | 3,040 | 2,970 | 3,010 | 15,900 | 3,010 |
| 2023-03-28 | 2,995 | 3,010 | 2,973 | 2,986 | 6,100 | 2,986 |
| 2023-03-27 | 2,959 | 3,025 | 2,959 | 3,020 | 3,600 | 3,020 |
| 2023-03-24 | 2,978 | 2,983 | 2,956 | 2,959 | 4,700 | 2,959 |
| 2023-03-23 | 2,970 | 3,010 | 2,943 | 3,000 | 5,100 | 3,000 |
| 2023-03-22 | 2,951 | 2,984 | 2,951 | 2,974 | 4,700 | 2,974 |
| 2023-03-20 | 3,060 | 3,130 | 2,947 | 2,951 | 11,800 | 2,951 |
| 2023-03-17 | 3,015 | 3,135 | 3,015 | 3,090 | 7,600 | 3,090 |
| 2023-03-16 | 3,075 | 3,075 | 2,977 | 3,005 | 15,000 | 3,005 |
| 2023-03-15 | 3,120 | 3,150 | 3,090 | 3,095 | 11,500 | 3,095 |
| 2023-03-14 | 3,155 | 3,160 | 3,050 | 3,085 | 12,600 | 3,085 |
| 2023-03-13 | 3,135 | 3,160 | 3,070 | 3,155 | 16,600 | 3,155 |
| 2023-03-10 | 3,170 | 3,175 | 3,135 | 3,175 | 12,100 | 3,175 |
| 2023-03-09 | 3,125 | 3,175 | 3,125 | 3,170 | 7,600 | 3,170 |
| 2023-03-08 | 3,055 | 3,150 | 3,055 | 3,140 | 9,000 | 3,140 |
| 2023-03-07 | 3,045 | 3,110 | 3,030 | 3,085 | 10,200 | 3,085 |
| 2023-03-06 | 3,030 | 3,065 | 2,987 | 3,040 | 11,800 | 3,040 |
| 2023-03-03 | 3,090 | 3,090 | 3,025 | 3,040 | 9,900 | 3,040 |
| 2023-03-02 | 3,040 | 3,135 | 3,030 | 3,090 | 26,700 | 3,090 |
| 2023-03-01 | 2,950 | 2,989 | 2,950 | 2,980 | 5,100 | 2,980 |
| 2023-02-28 | 2,949 | 2,956 | 2,929 | 2,952 | 6,600 | 2,952 |
| 2023-02-27 | 2,969 | 2,980 | 2,950 | 2,958 | 5,800 | 2,958 |
| 2023-02-24 | 2,862 | 2,964 | 2,862 | 2,959 | 13,400 | 2,959 |
| 2023-02-22 | 2,941 | 2,941 | 2,853 | 2,871 | 18,000 | 2,871 |
| 2023-02-21 | 2,985 | 2,994 | 2,939 | 2,976 | 14,400 | 2,976 |
| 2023-02-20 | 2,909 | 2,986 | 2,894 | 2,956 | 9,200 | 2,956 |
| 2023-02-17 | 2,844 | 2,894 | 2,844 | 2,885 | 8,500 | 2,885 |
| 2023-02-16 | 2,910 | 2,930 | 2,859 | 2,871 | 17,600 | 2,871 |
| 2023-02-15 | 2,922 | 2,942 | 2,884 | 2,908 | 19,600 | 2,908 |
| 2023-02-14 | 2,870 | 2,935 | 2,856 | 2,929 | 14,200 | 2,929 |
| 2023-02-13 | 2,772 | 2,873 | 2,772 | 2,848 | 19,400 | 2,848 |
| 2023-02-10 | 2,740 | 2,861 | 2,740 | 2,786 | 29,800 | 2,786 |
| 2023-02-09 | 2,710 | 2,751 | 2,702 | 2,739 | 10,600 | 2,739 |
| 2023-02-08 | 2,759 | 2,759 | 2,691 | 2,727 | 8,800 | 2,727 |
| 2023-02-07 | 2,755 | 2,760 | 2,716 | 2,734 | 9,500 | 2,734 |
| 2023-02-06 | 2,727 | 2,754 | 2,718 | 2,754 | 7,900 | 2,754 |
| 2023-02-03 | 2,671 | 2,727 | 2,667 | 2,699 | 8,200 | 2,699 |
| 2023-02-02 | 2,754 | 2,754 | 2,686 | 2,686 | 11,400 | 2,686 |
| 2023-02-01 | 2,729 | 2,742 | 2,703 | 2,742 | 11,200 | 2,742 |
| 2023-01-31 | 2,670 | 2,715 | 2,652 | 2,707 | 15,500 | 2,707 |
| 2023-01-30 | 2,670 | 2,692 | 2,631 | 2,655 | 35,300 | 2,655 |
| 2023-01-27 | 2,649 | 2,693 | 2,636 | 2,693 | 10,000 | 2,693 |
| 2023-01-26 | 2,606 | 2,627 | 2,583 | 2,619 | 11,700 | 2,619 |
| 2023-01-25 | 2,577 | 2,605 | 2,551 | 2,604 | 10,900 | 2,604 |
| 2023-01-24 | 2,565 | 2,579 | 2,565 | 2,577 | 7,700 | 2,577 |
| 2023-01-23 | 2,528 | 2,590 | 2,528 | 2,578 | 10,800 | 2,578 |
| 2023-01-20 | 2,491 | 2,526 | 2,490 | 2,521 | 11,900 | 2,521 |
| 2023-01-19 | 2,475 | 2,491 | 2,453 | 2,481 | 5,700 | 2,481 |
| 2023-01-18 | 2,454 | 2,476 | 2,410 | 2,476 | 8,600 | 2,476 |
| 2023-01-17 | 2,419 | 2,448 | 2,381 | 2,448 | 8,800 | 2,448 |
| 2023-01-16 | 2,402 | 2,420 | 2,370 | 2,404 | 10,500 | 2,404 |
| 2023-01-13 | 2,423 | 2,423 | 2,381 | 2,399 | 15,700 | 2,399 |
| 2023-01-12 | 2,442 | 2,458 | 2,394 | 2,413 | 11,700 | 2,413 |
| 2023-01-11 | 2,460 | 2,465 | 2,444 | 2,459 | 6,800 | 2,459 |
| 2023-01-10 | 2,494 | 2,505 | 2,431 | 2,447 | 5,500 | 2,447 |
| 2023-01-06 | 2,429 | 2,483 | 2,429 | 2,469 | 6,600 | 2,469 |
| 2023-01-05 | 2,463 | 2,470 | 2,435 | 2,437 | 5,600 | 2,437 |
| 2023-01-04 | 2,516 | 2,516 | 2,456 | 2,467 | 6,200 | 2,467 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1987-12-24]1株→1.15株 [1986-06-26]1株→1.15株
