1882 東亜道路工業(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 | 6,630 | 6,690 | 6,630 | 6,690 | 15,800 | 1,338 |
| 2023-12-28 | 6,730 | 6,730 | 6,630 | 6,630 | 17,900 | 1,326 |
| 2023-12-27 | 6,740 | 6,740 | 6,600 | 6,710 | 24,600 | 1,342 |
| 2023-12-26 | 6,750 | 6,750 | 6,630 | 6,680 | 14,300 | 1,336 |
| 2023-12-25 | 6,800 | 6,800 | 6,670 | 6,700 | 12,100 | 1,340 |
| 2023-12-22 | 6,620 | 6,780 | 6,620 | 6,770 | 22,700 | 1,354 |
| 2023-12-21 | 6,730 | 6,730 | 6,600 | 6,610 | 38,000 | 1,322 |
| 2023-12-20 | 6,630 | 6,750 | 6,630 | 6,750 | 24,500 | 1,350 |
| 2023-12-19 | 6,630 | 6,650 | 6,560 | 6,630 | 36,500 | 1,326 |
| 2023-12-18 | 6,660 | 6,660 | 6,520 | 6,610 | 65,600 | 1,322 |
| 2023-12-15 | 6,800 | 6,830 | 6,520 | 6,610 | 60,400 | 1,322 |
| 2023-12-14 | 6,880 | 6,890 | 6,730 | 6,790 | 42,600 | 1,358 |
| 2023-12-13 | 6,850 | 7,000 | 6,800 | 6,820 | 26,200 | 1,364 |
| 2023-12-12 | 6,730 | 6,880 | 6,730 | 6,820 | 25,800 | 1,364 |
| 2023-12-11 | 6,650 | 6,720 | 6,580 | 6,720 | 26,800 | 1,344 |
| 2023-12-08 | 6,720 | 6,720 | 6,560 | 6,600 | 48,400 | 1,320 |
| 2023-12-07 | 6,820 | 6,830 | 6,720 | 6,800 | 21,000 | 1,360 |
| 2023-12-06 | 6,710 | 6,850 | 6,700 | 6,820 | 28,500 | 1,364 |
| 2023-12-05 | 6,700 | 6,770 | 6,630 | 6,650 | 39,700 | 1,330 |
| 2023-12-04 | 6,750 | 6,790 | 6,640 | 6,790 | 21,500 | 1,358 |
| 2023-12-01 | 6,690 | 6,780 | 6,680 | 6,750 | 22,200 | 1,350 |
| 2023-11-30 | 6,660 | 6,720 | 6,600 | 6,690 | 22,500 | 1,338 |
| 2023-11-29 | 6,670 | 6,690 | 6,580 | 6,660 | 29,000 | 1,332 |
| 2023-11-28 | 6,600 | 6,690 | 6,580 | 6,670 | 37,700 | 1,334 |
| 2023-11-27 | 6,680 | 6,730 | 6,580 | 6,620 | 14,400 | 1,324 |
| 2023-11-24 | 6,730 | 6,730 | 6,650 | 6,710 | 11,500 | 1,342 |
| 2023-11-22 | 6,640 | 6,720 | 6,620 | 6,680 | 17,400 | 1,336 |
| 2023-11-21 | 6,670 | 6,670 | 6,570 | 6,600 | 22,100 | 1,320 |
| 2023-11-20 | 6,770 | 6,830 | 6,610 | 6,610 | 35,000 | 1,322 |
| 2023-11-17 | 6,500 | 6,770 | 6,450 | 6,770 | 40,100 | 1,354 |
| 2023-11-16 | 6,630 | 6,630 | 6,470 | 6,500 | 41,000 | 1,300 |
| 2023-11-15 | 6,600 | 6,660 | 6,540 | 6,630 | 39,400 | 1,326 |
| 2023-11-14 | 6,620 | 6,640 | 6,560 | 6,580 | 30,800 | 1,316 |
| 2023-11-13 | 6,600 | 6,680 | 6,580 | 6,680 | 44,700 | 1,336 |
| 2023-11-10 | 6,460 | 6,680 | 6,440 | 6,680 | 81,000 | 1,336 |
| 2023-11-09 | 6,400 | 6,540 | 6,290 | 6,460 | 143,700 | 1,292 |
| 2023-11-08 | 6,060 | 6,060 | 5,800 | 5,820 | 39,400 | 1,164 |
| 2023-11-07 | 6,060 | 6,110 | 5,940 | 5,960 | 42,900 | 1,192 |
| 2023-11-06 | 5,880 | 6,040 | 5,780 | 6,030 | 42,000 | 1,206 |
| 2023-11-02 | 5,840 | 5,920 | 5,660 | 5,720 | 29,800 | 1,144 |
| 2023-11-01 | 5,810 | 5,860 | 5,740 | 5,840 | 32,600 | 1,168 |
| 2023-10-31 | 5,570 | 5,730 | 5,540 | 5,710 | 31,500 | 1,142 |
| 2023-10-30 | 5,450 | 5,610 | 5,450 | 5,550 | 27,900 | 1,110 |
| 2023-10-27 | 5,360 | 5,530 | 5,350 | 5,530 | 20,800 | 1,106 |
| 2023-10-26 | 5,400 | 5,450 | 5,270 | 5,330 | 24,400 | 1,066 |
| 2023-10-25 | 5,400 | 5,500 | 5,400 | 5,400 | 27,300 | 1,080 |
| 2023-10-24 | 5,450 | 5,450 | 5,200 | 5,350 | 38,800 | 1,070 |
| 2023-10-23 | 5,360 | 5,440 | 5,360 | 5,380 | 20,900 | 1,076 |
| 2023-10-20 | 5,350 | 5,390 | 5,300 | 5,360 | 20,200 | 1,072 |
| 2023-10-19 | 5,260 | 5,330 | 5,230 | 5,320 | 16,300 | 1,064 |
| 2023-10-18 | 5,270 | 5,290 | 5,180 | 5,290 | 15,600 | 1,058 |
| 2023-10-17 | 5,170 | 5,260 | 5,150 | 5,210 | 17,100 | 1,042 |
| 2023-10-16 | 5,200 | 5,210 | 5,140 | 5,170 | 17,800 | 1,034 |
| 2023-10-13 | 5,210 | 5,280 | 5,190 | 5,200 | 19,500 | 1,040 |
| 2023-10-12 | 5,450 | 5,450 | 5,240 | 5,240 | 18,600 | 1,048 |
| 2023-10-11 | 5,340 | 5,440 | 5,300 | 5,370 | 19,900 | 1,074 |
| 2023-10-10 | 5,300 | 5,360 | 5,270 | 5,340 | 23,400 | 1,068 |
| 2023-10-06 | 5,240 | 5,290 | 5,190 | 5,200 | 19,800 | 1,040 |
| 2023-10-05 | 5,150 | 5,210 | 5,110 | 5,190 | 17,600 | 1,038 |
| 2023-10-04 | 5,200 | 5,200 | 5,080 | 5,080 | 29,700 | 1,016 |
| 2023-10-03 | 5,260 | 5,300 | 5,170 | 5,230 | 19,600 | 1,046 |
| 2023-10-02 | 5,340 | 5,380 | 5,320 | 5,330 | 25,900 | 1,066 |
| 2023-09-29 | 5,500 | 5,540 | 5,330 | 5,340 | 18,800 | 1,068 |
| 2023-09-28 | 5,400 | 5,490 | 5,370 | 5,430 | 24,300 | 1,086 |
| 2023-09-27 | 5,390 | 5,470 | 5,310 | 5,450 | 22,700 | 1,090 |
| 2023-09-26 | 5,490 | 5,490 | 5,360 | 5,360 | 23,900 | 1,072 |
| 2023-09-25 | 5,520 | 5,560 | 5,450 | 5,540 | 18,300 | 1,108 |
| 2023-09-22 | 5,430 | 5,500 | 5,380 | 5,480 | 22,600 | 1,096 |
| 2023-09-21 | 5,340 | 5,440 | 5,310 | 5,420 | 20,800 | 1,084 |
| 2023-09-20 | 5,320 | 5,350 | 5,270 | 5,340 | 21,900 | 1,068 |
| 2023-09-19 | 5,180 | 5,320 | 5,180 | 5,300 | 16,900 | 1,060 |
| 2023-09-15 | 5,180 | 5,250 | 5,180 | 5,240 | 17,800 | 1,048 |
| 2023-09-14 | 5,060 | 5,170 | 5,050 | 5,160 | 17,300 | 1,032 |
| 2023-09-13 | 5,060 | 5,080 | 5,000 | 5,070 | 18,000 | 1,014 |
| 2023-09-12 | 4,960 | 5,060 | 4,955 | 5,060 | 19,500 | 1,012 |
| 2023-09-11 | 5,100 | 5,120 | 4,990 | 5,040 | 18,900 | 1,008 |
| 2023-09-08 | 5,040 | 5,110 | 5,040 | 5,110 | 18,200 | 1,022 |
| 2023-09-07 | 5,110 | 5,160 | 5,090 | 5,100 | 10,800 | 1,020 |
| 2023-09-06 | 5,180 | 5,210 | 5,090 | 5,110 | 13,800 | 1,022 |
| 2023-09-05 | 5,160 | 5,180 | 5,090 | 5,140 | 12,300 | 1,028 |
| 2023-09-04 | 5,120 | 5,160 | 5,100 | 5,160 | 12,800 | 1,032 |
| 2023-09-01 | 4,955 | 5,130 | 4,955 | 5,120 | 20,300 | 1,024 |
| 2023-08-31 | 4,960 | 4,995 | 4,905 | 4,995 | 12,800 | 999 |
| 2023-08-30 | 4,950 | 4,950 | 4,890 | 4,935 | 18,900 | 987 |
| 2023-08-29 | 4,980 | 4,980 | 4,890 | 4,910 | 10,800 | 982 |
| 2023-08-28 | 4,845 | 4,960 | 4,815 | 4,960 | 25,300 | 992 |
| 2023-08-25 | 4,740 | 4,800 | 4,715 | 4,800 | 14,000 | 960 |
| 2023-08-24 | 4,785 | 4,810 | 4,760 | 4,795 | 12,200 | 959 |
| 2023-08-23 | 4,765 | 4,800 | 4,740 | 4,800 | 12,600 | 960 |
| 2023-08-22 | 4,705 | 4,775 | 4,695 | 4,775 | 12,600 | 955 |
| 2023-08-21 | 4,660 | 4,735 | 4,660 | 4,720 | 10,200 | 944 |
| 2023-08-18 | 4,720 | 4,720 | 4,645 | 4,690 | 15,400 | 938 |
| 2023-08-17 | 4,760 | 4,780 | 4,640 | 4,720 | 9,300 | 944 |
| 2023-08-16 | 4,710 | 4,765 | 4,710 | 4,750 | 9,900 | 950 |
| 2023-08-15 | 4,690 | 4,770 | 4,675 | 4,760 | 12,800 | 952 |
| 2023-08-14 | 4,785 | 4,810 | 4,635 | 4,670 | 21,300 | 934 |
| 2023-08-10 | 4,700 | 4,810 | 4,675 | 4,810 | 22,100 | 962 |
| 2023-08-09 | 4,680 | 4,705 | 4,610 | 4,700 | 18,500 | 940 |
| 2023-08-08 | 4,710 | 4,740 | 4,675 | 4,675 | 17,100 | 935 |
| 2023-08-07 | 4,690 | 4,775 | 4,650 | 4,755 | 18,900 | 951 |
| 2023-08-04 | 4,715 | 4,740 | 4,685 | 4,690 | 14,000 | 938 |
| 2023-08-03 | 4,735 | 4,755 | 4,695 | 4,715 | 30,300 | 943 |
| 2023-08-02 | 4,800 | 4,840 | 4,770 | 4,780 | 18,100 | 956 |
| 2023-08-01 | 4,805 | 4,835 | 4,780 | 4,820 | 9,200 | 964 |
| 2023-07-31 | 4,775 | 4,850 | 4,775 | 4,805 | 12,000 | 961 |
| 2023-07-28 | 4,700 | 4,785 | 4,680 | 4,765 | 21,900 | 953 |
| 2023-07-27 | 4,780 | 4,825 | 4,700 | 4,800 | 7,900 | 960 |
| 2023-07-26 | 4,855 | 4,855 | 4,805 | 4,805 | 8,600 | 961 |
| 2023-07-25 | 4,850 | 4,880 | 4,840 | 4,880 | 16,300 | 976 |
| 2023-07-24 | 4,830 | 4,850 | 4,780 | 4,830 | 14,800 | 966 |
| 2023-07-21 | 4,780 | 4,830 | 4,750 | 4,815 | 15,100 | 963 |
| 2023-07-20 | 4,785 | 4,840 | 4,745 | 4,755 | 17,500 | 951 |
| 2023-07-19 | 4,595 | 4,770 | 4,595 | 4,770 | 32,000 | 954 |
| 2023-07-18 | 4,440 | 4,595 | 4,440 | 4,595 | 24,300 | 919 |
| 2023-07-14 | 4,555 | 4,565 | 4,415 | 4,435 | 26,500 | 887 |
| 2023-07-13 | 4,440 | 4,495 | 4,390 | 4,490 | 20,700 | 898 |
| 2023-07-12 | 4,515 | 4,515 | 4,430 | 4,440 | 17,100 | 888 |
| 2023-07-11 | 4,600 | 4,615 | 4,500 | 4,500 | 18,700 | 900 |
| 2023-07-10 | 4,570 | 4,655 | 4,570 | 4,605 | 35,900 | 921 |
| 2023-07-07 | 4,425 | 4,560 | 4,425 | 4,540 | 27,600 | 908 |
| 2023-07-06 | 4,505 | 4,545 | 4,485 | 4,520 | 22,100 | 904 |
| 2023-07-05 | 4,565 | 4,570 | 4,480 | 4,555 | 27,600 | 911 |
| 2023-07-04 | 4,670 | 4,720 | 4,625 | 4,625 | 20,800 | 925 |
| 2023-07-03 | 4,665 | 4,740 | 4,665 | 4,725 | 10,900 | 945 |
| 2023-06-30 | 4,735 | 4,790 | 4,645 | 4,670 | 26,800 | 934 |
| 2023-06-29 | 4,630 | 4,745 | 4,585 | 4,690 | 55,800 | 938 |
| 2023-06-28 | 4,535 | 4,625 | 4,535 | 4,620 | 16,800 | 924 |
| 2023-06-27 | 4,475 | 4,535 | 4,475 | 4,535 | 12,800 | 907 |
| 2023-06-26 | 4,470 | 4,530 | 4,435 | 4,500 | 16,300 | 900 |
| 2023-06-23 | 4,550 | 4,580 | 4,450 | 4,495 | 26,500 | 899 |
| 2023-06-22 | 4,535 | 4,535 | 4,485 | 4,495 | 22,600 | 899 |
| 2023-06-21 | 4,485 | 4,540 | 4,480 | 4,500 | 24,000 | 900 |
| 2023-06-20 | 4,420 | 4,505 | 4,410 | 4,505 | 39,200 | 901 |
| 2023-06-19 | 4,370 | 4,445 | 4,370 | 4,445 | 26,600 | 889 |
| 2023-06-16 | 4,390 | 4,410 | 4,335 | 4,370 | 33,000 | 874 |
| 2023-06-15 | 4,400 | 4,450 | 4,400 | 4,405 | 21,100 | 881 |
| 2023-06-14 | 4,435 | 4,470 | 4,395 | 4,430 | 32,800 | 886 |
| 2023-06-13 | 4,400 | 4,465 | 4,380 | 4,455 | 45,700 | 891 |
| 2023-06-12 | 4,330 | 4,390 | 4,310 | 4,350 | 43,700 | 870 |
| 2023-06-09 | 4,130 | 4,280 | 4,130 | 4,270 | 62,100 | 854 |
| 2023-06-08 | 4,200 | 4,260 | 4,070 | 4,110 | 89,700 | 822 |
| 2023-06-07 | 4,140 | 4,175 | 4,110 | 4,115 | 40,800 | 823 |
| 2023-06-06 | 4,195 | 4,195 | 4,120 | 4,135 | 33,600 | 827 |
| 2023-06-05 | 4,140 | 4,170 | 4,110 | 4,125 | 39,000 | 825 |
| 2023-06-02 | 3,910 | 4,065 | 3,885 | 4,055 | 108,500 | 811 |
| 2023-06-01 | 3,965 | 4,020 | 3,870 | 3,890 | 95,200 | 778 |
| 2023-05-31 | 4,045 | 4,055 | 3,985 | 4,010 | 33,300 | 802 |
| 2023-05-30 | 4,075 | 4,130 | 4,055 | 4,090 | 27,900 | 818 |
| 2023-05-29 | 4,110 | 4,150 | 4,080 | 4,110 | 32,800 | 822 |
| 2023-05-26 | 4,125 | 4,160 | 4,110 | 4,110 | 16,900 | 822 |
| 2023-05-25 | 4,185 | 4,195 | 4,100 | 4,150 | 38,400 | 830 |
| 2023-05-24 | 4,240 | 4,280 | 4,160 | 4,170 | 30,400 | 834 |
| 2023-05-23 | 4,195 | 4,305 | 4,195 | 4,235 | 69,600 | 847 |
| 2023-05-22 | 4,115 | 4,150 | 4,075 | 4,150 | 25,200 | 830 |
| 2023-05-19 | 4,120 | 4,160 | 4,090 | 4,115 | 36,900 | 823 |
| 2023-05-18 | 4,145 | 4,155 | 4,095 | 4,140 | 38,100 | 828 |
| 2023-05-17 | 4,075 | 4,100 | 4,010 | 4,100 | 71,500 | 820 |
| 2023-05-16 | 4,190 | 4,250 | 4,120 | 4,145 | 87,100 | 829 |
| 2023-05-15 | 4,450 | 4,450 | 4,165 | 4,210 | 86,400 | 842 |
| 2023-05-12 | 4,535 | 4,575 | 4,480 | 4,525 | 48,100 | 905 |
| 2023-05-11 | 4,570 | 4,585 | 4,465 | 4,535 | 54,500 | 907 |
| 2023-05-10 | 4,600 | 4,640 | 4,490 | 4,615 | 48,100 | 923 |
| 2023-05-09 | 4,495 | 4,585 | 4,490 | 4,565 | 24,500 | 913 |
| 2023-05-08 | 4,350 | 4,520 | 4,300 | 4,465 | 31,800 | 893 |
| 2023-05-02 | 4,390 | 4,395 | 4,330 | 4,355 | 19,100 | 871 |
| 2023-05-01 | 4,340 | 4,375 | 4,280 | 4,355 | 23,200 | 871 |
| 2023-04-28 | 4,285 | 4,375 | 4,285 | 4,330 | 25,400 | 866 |
| 2023-04-27 | 4,245 | 4,275 | 4,170 | 4,275 | 21,200 | 855 |
| 2023-04-26 | 4,220 | 4,255 | 4,165 | 4,250 | 19,300 | 850 |
| 2023-04-25 | 4,165 | 4,250 | 4,165 | 4,235 | 19,800 | 847 |
| 2023-04-24 | 4,155 | 4,155 | 4,080 | 4,145 | 25,900 | 829 |
| 2023-04-21 | 4,165 | 4,230 | 4,140 | 4,145 | 24,700 | 829 |
| 2023-04-20 | 4,125 | 4,185 | 4,100 | 4,140 | 16,200 | 828 |
| 2023-04-19 | 4,090 | 4,135 | 4,045 | 4,115 | 21,500 | 823 |
| 2023-04-18 | 4,080 | 4,120 | 4,065 | 4,090 | 12,900 | 818 |
| 2023-04-17 | 4,035 | 4,095 | 4,030 | 4,080 | 11,900 | 816 |
| 2023-04-14 | 4,025 | 4,060 | 4,010 | 4,045 | 21,900 | 809 |
| 2023-04-13 | 4,045 | 4,055 | 4,000 | 4,010 | 20,800 | 802 |
| 2023-04-12 | 3,930 | 4,075 | 3,885 | 4,050 | 51,000 | 810 |
| 2023-04-11 | 3,860 | 3,980 | 3,860 | 3,945 | 42,500 | 789 |
| 2023-04-10 | 3,770 | 3,930 | 3,770 | 3,900 | 35,100 | 780 |
| 2023-04-07 | 3,695 | 3,790 | 3,695 | 3,765 | 18,500 | 753 |
| 2023-04-06 | 3,750 | 3,850 | 3,715 | 3,730 | 29,500 | 746 |
| 2023-04-05 | 3,870 | 3,955 | 3,785 | 3,805 | 50,100 | 761 |
| 2023-04-04 | 3,785 | 3,955 | 3,785 | 3,940 | 119,000 | 788 |
| 2023-04-03 | 3,765 | 3,785 | 3,720 | 3,780 | 37,400 | 756 |
| 2023-03-31 | 3,595 | 3,760 | 3,595 | 3,750 | 30,100 | 750 |
| 2023-03-30 | 3,615 | 3,660 | 3,455 | 3,605 | 48,500 | 721 |
| 2023-03-29 | 7,360 | 7,440 | 7,180 | 7,440 | 32,600 | 744 |
| 2023-03-28 | 7,260 | 7,310 | 7,250 | 7,270 | 14,300 | 727 |
| 2023-03-27 | 7,170 | 7,320 | 7,100 | 7,260 | 18,300 | 726 |
| 2023-03-24 | 7,110 | 7,250 | 7,100 | 7,140 | 11,300 | 714 |
| 2023-03-23 | 6,920 | 7,180 | 6,910 | 7,150 | 22,400 | 715 |
| 2023-03-22 | 7,170 | 7,230 | 7,010 | 7,020 | 12,600 | 702 |
| 2023-03-20 | 7,260 | 7,290 | 7,160 | 7,160 | 11,200 | 716 |
| 2023-03-17 | 7,300 | 7,470 | 7,260 | 7,260 | 12,700 | 726 |
| 2023-03-16 | 7,170 | 7,300 | 7,090 | 7,300 | 15,900 | 730 |
| 2023-03-15 | 7,140 | 7,340 | 7,090 | 7,290 | 12,300 | 729 |
| 2023-03-14 | 7,150 | 7,270 | 7,090 | 7,100 | 19,800 | 710 |
| 2023-03-13 | 7,520 | 7,520 | 7,150 | 7,290 | 20,700 | 729 |
| 2023-03-10 | 7,680 | 7,680 | 7,500 | 7,550 | 20,300 | 755 |
| 2023-03-09 | 7,380 | 7,570 | 7,310 | 7,530 | 16,700 | 753 |
| 2023-03-08 | 7,130 | 7,380 | 7,110 | 7,350 | 11,600 | 735 |
| 2023-03-07 | 7,150 | 7,200 | 7,100 | 7,130 | 6,100 | 713 |
| 2023-03-06 | 7,070 | 7,160 | 7,040 | 7,130 | 6,400 | 713 |
| 2023-03-03 | 7,060 | 7,180 | 7,050 | 7,110 | 13,500 | 711 |
| 2023-03-02 | 7,230 | 7,280 | 7,070 | 7,120 | 22,400 | 712 |
| 2023-03-01 | 6,970 | 7,250 | 6,930 | 7,230 | 26,800 | 723 |
| 2023-02-28 | 6,590 | 7,030 | 6,590 | 7,010 | 37,300 | 701 |
| 2023-02-27 | 6,630 | 6,670 | 6,580 | 6,630 | 6,700 | 663 |
| 2023-02-24 | 6,580 | 6,660 | 6,530 | 6,580 | 10,000 | 658 |
| 2023-02-22 | 6,500 | 6,630 | 6,500 | 6,610 | 11,800 | 661 |
| 2023-02-21 | 6,500 | 6,550 | 6,460 | 6,500 | 13,200 | 650 |
| 2023-02-20 | 6,290 | 6,450 | 6,260 | 6,440 | 20,300 | 644 |
| 2023-02-17 | 6,250 | 6,320 | 6,200 | 6,250 | 12,600 | 625 |
| 2023-02-16 | 6,200 | 6,310 | 6,200 | 6,250 | 9,500 | 625 |
| 2023-02-15 | 6,260 | 6,340 | 6,100 | 6,180 | 14,200 | 618 |
| 2023-02-14 | 6,070 | 6,210 | 6,070 | 6,200 | 10,400 | 620 |
| 2023-02-13 | 6,070 | 6,110 | 6,000 | 6,040 | 9,000 | 604 |
| 2023-02-10 | 6,150 | 6,150 | 6,070 | 6,100 | 9,400 | 610 |
| 2023-02-09 | 6,150 | 6,170 | 6,120 | 6,150 | 5,200 | 615 |
| 2023-02-08 | 6,170 | 6,170 | 6,100 | 6,120 | 5,300 | 612 |
| 2023-02-07 | 6,130 | 6,170 | 6,110 | 6,170 | 5,700 | 617 |
| 2023-02-06 | 6,100 | 6,120 | 6,060 | 6,100 | 6,200 | 610 |
| 2023-02-03 | 6,060 | 6,150 | 6,050 | 6,100 | 19,900 | 610 |
| 2023-02-02 | 6,200 | 6,200 | 5,990 | 6,030 | 9,500 | 603 |
| 2023-02-01 | 6,200 | 6,210 | 6,110 | 6,150 | 8,100 | 615 |
| 2023-01-31 | 6,160 | 6,240 | 6,080 | 6,130 | 13,300 | 613 |
| 2023-01-30 | 6,120 | 6,170 | 6,070 | 6,130 | 9,300 | 613 |
| 2023-01-27 | 6,100 | 6,140 | 6,090 | 6,120 | 7,000 | 612 |
| 2023-01-26 | 6,010 | 6,130 | 6,010 | 6,080 | 16,000 | 608 |
| 2023-01-25 | 5,950 | 6,140 | 5,950 | 6,110 | 15,400 | 611 |
| 2023-01-24 | 6,070 | 6,100 | 6,000 | 6,050 | 7,800 | 605 |
| 2023-01-23 | 6,100 | 6,100 | 6,000 | 6,050 | 9,100 | 605 |
| 2023-01-20 | 5,950 | 6,020 | 5,950 | 5,980 | 6,400 | 598 |
| 2023-01-19 | 5,850 | 6,000 | 5,820 | 5,950 | 13,000 | 595 |
| 2023-01-18 | 5,870 | 5,870 | 5,720 | 5,830 | 9,400 | 583 |
| 2023-01-17 | 5,900 | 5,980 | 5,790 | 5,870 | 25,700 | 587 |
| 2023-01-16 | 5,690 | 5,700 | 5,660 | 5,670 | 5,300 | 567 |
| 2023-01-13 | 5,750 | 5,750 | 5,630 | 5,720 | 4,200 | 572 |
| 2023-01-12 | 5,750 | 5,750 | 5,640 | 5,660 | 8,500 | 566 |
| 2023-01-11 | 5,780 | 5,810 | 5,740 | 5,760 | 2,800 | 576 |
| 2023-01-10 | 5,800 | 5,850 | 5,750 | 5,750 | 6,900 | 575 |
| 2023-01-06 | 5,700 | 5,750 | 5,690 | 5,700 | 4,300 | 570 |
| 2023-01-05 | 5,680 | 5,680 | 5,610 | 5,650 | 5,500 | 565 |
| 2023-01-04 | 5,800 | 5,800 | 5,680 | 5,680 | 4,100 | 568 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2023-03-30]1株→2株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.136株 [1990-09-25]1株→1.082株
