1885 東亜建設工業(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 | 3,520 | 3,570 | 3,510 | 3,560 | 35,100 | 890 |
| 2023-12-28 | 3,530 | 3,555 | 3,510 | 3,535 | 34,700 | 883.75 |
| 2023-12-27 | 3,535 | 3,550 | 3,510 | 3,530 | 42,100 | 882.50 |
| 2023-12-26 | 3,420 | 3,515 | 3,420 | 3,505 | 45,600 | 876.25 |
| 2023-12-25 | 3,475 | 3,475 | 3,420 | 3,440 | 31,800 | 860 |
| 2023-12-22 | 3,395 | 3,420 | 3,390 | 3,405 | 42,400 | 851.25 |
| 2023-12-21 | 3,385 | 3,385 | 3,345 | 3,345 | 48,600 | 836.25 |
| 2023-12-20 | 3,405 | 3,445 | 3,395 | 3,395 | 68,400 | 848.75 |
| 2023-12-19 | 3,380 | 3,405 | 3,365 | 3,405 | 56,000 | 851.25 |
| 2023-12-18 | 3,370 | 3,410 | 3,345 | 3,375 | 55,800 | 843.75 |
| 2023-12-15 | 3,470 | 3,490 | 3,410 | 3,425 | 89,900 | 856.25 |
| 2023-12-14 | 3,505 | 3,520 | 3,425 | 3,435 | 41,800 | 858.75 |
| 2023-12-13 | 3,525 | 3,570 | 3,490 | 3,490 | 42,500 | 872.50 |
| 2023-12-12 | 3,510 | 3,550 | 3,500 | 3,525 | 47,600 | 881.25 |
| 2023-12-11 | 3,445 | 3,500 | 3,385 | 3,490 | 76,200 | 872.50 |
| 2023-12-08 | 3,510 | 3,545 | 3,320 | 3,350 | 96,200 | 837.50 |
| 2023-12-07 | 3,545 | 3,565 | 3,495 | 3,520 | 51,700 | 880 |
| 2023-12-06 | 3,545 | 3,595 | 3,535 | 3,580 | 71,600 | 895 |
| 2023-12-05 | 3,565 | 3,605 | 3,545 | 3,545 | 66,200 | 886.25 |
| 2023-12-04 | 3,615 | 3,615 | 3,550 | 3,590 | 42,300 | 897.50 |
| 2023-12-01 | 3,590 | 3,620 | 3,565 | 3,615 | 53,800 | 903.75 |
| 2023-11-30 | 3,530 | 3,580 | 3,530 | 3,575 | 70,600 | 893.75 |
| 2023-11-29 | 3,580 | 3,600 | 3,535 | 3,535 | 33,900 | 883.75 |
| 2023-11-28 | 3,655 | 3,670 | 3,570 | 3,595 | 74,500 | 898.75 |
| 2023-11-27 | 3,600 | 3,690 | 3,600 | 3,655 | 68,200 | 913.75 |
| 2023-11-24 | 3,620 | 3,620 | 3,515 | 3,580 | 65,400 | 895 |
| 2023-11-22 | 3,620 | 3,665 | 3,575 | 3,575 | 45,000 | 893.75 |
| 2023-11-21 | 3,690 | 3,700 | 3,580 | 3,620 | 53,200 | 905 |
| 2023-11-20 | 3,805 | 3,805 | 3,690 | 3,690 | 93,400 | 922.50 |
| 2023-11-17 | 3,700 | 3,840 | 3,700 | 3,815 | 163,700 | 953.75 |
| 2023-11-16 | 3,725 | 3,730 | 3,645 | 3,690 | 75,800 | 922.50 |
| 2023-11-15 | 3,700 | 3,765 | 3,665 | 3,745 | 91,400 | 936.25 |
| 2023-11-14 | 3,725 | 3,745 | 3,680 | 3,680 | 71,800 | 920 |
| 2023-11-13 | 3,660 | 3,745 | 3,625 | 3,725 | 161,900 | 931.25 |
| 2023-11-10 | 3,515 | 3,545 | 3,475 | 3,540 | 45,000 | 885 |
| 2023-11-09 | 3,425 | 3,510 | 3,420 | 3,485 | 75,200 | 871.25 |
| 2023-11-08 | 3,580 | 3,585 | 3,345 | 3,415 | 101,400 | 853.75 |
| 2023-11-07 | 3,675 | 3,730 | 3,615 | 3,625 | 57,300 | 906.25 |
| 2023-11-06 | 3,710 | 3,715 | 3,650 | 3,680 | 99,900 | 920 |
| 2023-11-02 | 3,735 | 3,750 | 3,650 | 3,665 | 74,400 | 916.25 |
| 2023-11-01 | 3,785 | 3,815 | 3,740 | 3,740 | 80,200 | 935 |
| 2023-10-31 | 3,670 | 3,755 | 3,660 | 3,750 | 116,000 | 937.50 |
| 2023-10-30 | 3,735 | 3,750 | 3,630 | 3,660 | 251,400 | 915 |
| 2023-10-27 | 3,640 | 3,725 | 3,640 | 3,725 | 123,300 | 931.25 |
| 2023-10-26 | 3,620 | 3,665 | 3,580 | 3,635 | 61,900 | 908.75 |
| 2023-10-25 | 3,630 | 3,695 | 3,605 | 3,640 | 105,100 | 910 |
| 2023-10-24 | 3,610 | 3,650 | 3,545 | 3,620 | 77,000 | 905 |
| 2023-10-23 | 3,610 | 3,625 | 3,580 | 3,595 | 70,100 | 898.75 |
| 2023-10-20 | 3,590 | 3,640 | 3,580 | 3,610 | 71,100 | 902.50 |
| 2023-10-19 | 3,580 | 3,610 | 3,555 | 3,590 | 44,400 | 897.50 |
| 2023-10-18 | 3,600 | 3,605 | 3,550 | 3,590 | 36,200 | 897.50 |
| 2023-10-17 | 3,575 | 3,625 | 3,550 | 3,565 | 48,400 | 891.25 |
| 2023-10-16 | 3,570 | 3,615 | 3,530 | 3,555 | 58,500 | 888.75 |
| 2023-10-13 | 3,640 | 3,650 | 3,575 | 3,590 | 63,900 | 897.50 |
| 2023-10-12 | 3,665 | 3,675 | 3,640 | 3,655 | 54,500 | 913.75 |
| 2023-10-11 | 3,700 | 3,700 | 3,655 | 3,660 | 65,100 | 915 |
| 2023-10-10 | 3,635 | 3,705 | 3,635 | 3,705 | 93,400 | 926.25 |
| 2023-10-06 | 3,595 | 3,695 | 3,595 | 3,615 | 94,800 | 903.75 |
| 2023-10-05 | 3,520 | 3,620 | 3,520 | 3,580 | 164,000 | 895 |
| 2023-10-04 | 3,560 | 3,605 | 3,520 | 3,540 | 165,800 | 885 |
| 2023-10-03 | 3,775 | 3,790 | 3,670 | 3,675 | 53,700 | 918.75 |
| 2023-10-02 | 3,790 | 3,860 | 3,770 | 3,775 | 63,300 | 943.75 |
| 2023-09-29 | 3,815 | 3,850 | 3,755 | 3,755 | 62,100 | 938.75 |
| 2023-09-28 | 3,750 | 3,810 | 3,750 | 3,775 | 44,200 | 943.75 |
| 2023-09-27 | 3,705 | 3,750 | 3,640 | 3,750 | 58,000 | 937.50 |
| 2023-09-26 | 3,825 | 3,825 | 3,725 | 3,725 | 50,100 | 931.25 |
| 2023-09-25 | 3,810 | 3,835 | 3,780 | 3,825 | 56,500 | 956.25 |
| 2023-09-22 | 3,750 | 3,820 | 3,750 | 3,805 | 86,600 | 951.25 |
| 2023-09-21 | 3,760 | 3,860 | 3,760 | 3,800 | 115,700 | 950 |
| 2023-09-20 | 3,820 | 3,825 | 3,755 | 3,755 | 77,600 | 938.75 |
| 2023-09-19 | 3,745 | 3,815 | 3,740 | 3,815 | 84,400 | 953.75 |
| 2023-09-15 | 3,730 | 3,770 | 3,730 | 3,745 | 81,100 | 936.25 |
| 2023-09-14 | 3,650 | 3,715 | 3,650 | 3,705 | 60,000 | 926.25 |
| 2023-09-13 | 3,690 | 3,695 | 3,635 | 3,645 | 32,400 | 911.25 |
| 2023-09-12 | 3,645 | 3,695 | 3,640 | 3,690 | 48,700 | 922.50 |
| 2023-09-11 | 3,660 | 3,695 | 3,625 | 3,630 | 44,900 | 907.50 |
| 2023-09-08 | 3,695 | 3,720 | 3,655 | 3,665 | 62,300 | 916.25 |
| 2023-09-07 | 3,615 | 3,705 | 3,605 | 3,695 | 64,700 | 923.75 |
| 2023-09-06 | 3,665 | 3,695 | 3,645 | 3,655 | 53,000 | 913.75 |
| 2023-09-05 | 3,695 | 3,745 | 3,655 | 3,675 | 74,200 | 918.75 |
| 2023-09-04 | 3,670 | 3,695 | 3,640 | 3,695 | 54,100 | 923.75 |
| 2023-09-01 | 3,600 | 3,670 | 3,590 | 3,670 | 99,600 | 917.50 |
| 2023-08-31 | 3,555 | 3,620 | 3,555 | 3,605 | 82,000 | 901.25 |
| 2023-08-30 | 3,600 | 3,600 | 3,555 | 3,555 | 56,400 | 888.75 |
| 2023-08-29 | 3,570 | 3,600 | 3,550 | 3,600 | 71,300 | 900 |
| 2023-08-28 | 3,480 | 3,565 | 3,480 | 3,565 | 65,100 | 891.25 |
| 2023-08-25 | 3,490 | 3,515 | 3,470 | 3,475 | 50,300 | 868.75 |
| 2023-08-24 | 3,510 | 3,550 | 3,475 | 3,530 | 85,300 | 882.50 |
| 2023-08-23 | 3,510 | 3,560 | 3,485 | 3,510 | 79,100 | 877.50 |
| 2023-08-22 | 3,465 | 3,520 | 3,445 | 3,520 | 84,200 | 880 |
| 2023-08-21 | 3,400 | 3,480 | 3,390 | 3,465 | 104,600 | 866.25 |
| 2023-08-18 | 3,465 | 3,465 | 3,365 | 3,385 | 63,100 | 846.25 |
| 2023-08-17 | 3,495 | 3,535 | 3,390 | 3,485 | 145,800 | 871.25 |
| 2023-08-16 | 3,480 | 3,520 | 3,465 | 3,490 | 121,100 | 872.50 |
| 2023-08-15 | 3,445 | 3,525 | 3,440 | 3,485 | 100,900 | 871.25 |
| 2023-08-14 | 3,500 | 3,550 | 3,405 | 3,430 | 172,600 | 857.50 |
| 2023-08-10 | 3,340 | 3,505 | 3,325 | 3,475 | 313,500 | 868.75 |
| 2023-08-09 | 3,165 | 3,175 | 3,075 | 3,100 | 83,300 | 775 |
| 2023-08-08 | 3,185 | 3,220 | 3,150 | 3,160 | 71,000 | 790 |
| 2023-08-07 | 3,235 | 3,250 | 3,180 | 3,185 | 80,500 | 796.25 |
| 2023-08-04 | 3,215 | 3,240 | 3,200 | 3,235 | 38,200 | 808.75 |
| 2023-08-03 | 3,270 | 3,270 | 3,215 | 3,220 | 43,800 | 805 |
| 2023-08-02 | 3,245 | 3,330 | 3,220 | 3,275 | 91,500 | 818.75 |
| 2023-08-01 | 3,245 | 3,255 | 3,225 | 3,245 | 40,700 | 811.25 |
| 2023-07-31 | 3,200 | 3,255 | 3,200 | 3,245 | 72,200 | 811.25 |
| 2023-07-28 | 3,155 | 3,185 | 3,135 | 3,185 | 82,800 | 796.25 |
| 2023-07-27 | 3,165 | 3,170 | 3,145 | 3,170 | 49,400 | 792.50 |
| 2023-07-26 | 3,145 | 3,165 | 3,115 | 3,165 | 60,600 | 791.25 |
| 2023-07-25 | 3,155 | 3,185 | 3,140 | 3,145 | 87,900 | 786.25 |
| 2023-07-24 | 3,120 | 3,135 | 3,100 | 3,135 | 67,200 | 783.75 |
| 2023-07-21 | 3,100 | 3,105 | 3,090 | 3,105 | 67,800 | 776.25 |
| 2023-07-20 | 3,135 | 3,150 | 3,090 | 3,090 | 60,600 | 772.50 |
| 2023-07-19 | 3,120 | 3,130 | 3,100 | 3,130 | 49,800 | 782.50 |
| 2023-07-18 | 3,100 | 3,130 | 3,095 | 3,110 | 51,700 | 777.50 |
| 2023-07-14 | 3,100 | 3,110 | 3,070 | 3,100 | 41,300 | 775 |
| 2023-07-13 | 3,055 | 3,095 | 3,055 | 3,090 | 45,600 | 772.50 |
| 2023-07-12 | 3,105 | 3,105 | 3,040 | 3,050 | 53,500 | 762.50 |
| 2023-07-11 | 3,100 | 3,120 | 3,080 | 3,090 | 42,100 | 772.50 |
| 2023-07-10 | 3,090 | 3,135 | 3,085 | 3,100 | 81,100 | 775 |
| 2023-07-07 | 3,070 | 3,115 | 3,055 | 3,080 | 86,300 | 770 |
| 2023-07-06 | 3,085 | 3,105 | 3,065 | 3,070 | 57,000 | 767.50 |
| 2023-07-05 | 3,050 | 3,105 | 3,040 | 3,095 | 60,600 | 773.75 |
| 2023-07-04 | 3,075 | 3,105 | 3,065 | 3,065 | 63,400 | 766.25 |
| 2023-07-03 | 3,135 | 3,150 | 3,095 | 3,100 | 158,600 | 775 |
| 2023-06-30 | 3,070 | 3,110 | 3,070 | 3,110 | 62,900 | 777.50 |
| 2023-06-29 | 3,125 | 3,130 | 3,060 | 3,065 | 54,600 | 766.25 |
| 2023-06-28 | 3,100 | 3,120 | 3,080 | 3,120 | 49,700 | 780 |
| 2023-06-27 | 3,080 | 3,100 | 3,065 | 3,085 | 50,000 | 771.25 |
| 2023-06-26 | 3,090 | 3,115 | 3,050 | 3,055 | 47,200 | 763.75 |
| 2023-06-23 | 3,150 | 3,155 | 3,090 | 3,100 | 103,400 | 775 |
| 2023-06-22 | 3,115 | 3,160 | 3,100 | 3,145 | 104,300 | 786.25 |
| 2023-06-21 | 3,110 | 3,145 | 3,100 | 3,105 | 74,500 | 776.25 |
| 2023-06-20 | 3,080 | 3,105 | 3,080 | 3,095 | 46,900 | 773.75 |
| 2023-06-19 | 3,100 | 3,120 | 3,080 | 3,100 | 64,300 | 775 |
| 2023-06-16 | 3,050 | 3,090 | 2,994 | 3,090 | 143,500 | 772.50 |
| 2023-06-15 | 3,160 | 3,160 | 3,025 | 3,030 | 117,200 | 757.50 |
| 2023-06-14 | 3,150 | 3,160 | 3,075 | 3,160 | 112,600 | 790 |
| 2023-06-13 | 3,165 | 3,185 | 3,120 | 3,140 | 73,000 | 785 |
| 2023-06-12 | 3,105 | 3,160 | 3,100 | 3,160 | 68,100 | 790 |
| 2023-06-09 | 3,115 | 3,130 | 3,075 | 3,105 | 130,700 | 776.25 |
| 2023-06-08 | 3,155 | 3,180 | 3,080 | 3,095 | 73,000 | 773.75 |
| 2023-06-07 | 3,145 | 3,195 | 3,140 | 3,140 | 85,000 | 785 |
| 2023-06-06 | 3,110 | 3,145 | 3,100 | 3,140 | 47,000 | 785 |
| 2023-06-05 | 3,160 | 3,165 | 3,115 | 3,125 | 53,800 | 781.25 |
| 2023-06-02 | 3,100 | 3,155 | 3,100 | 3,120 | 73,800 | 780 |
| 2023-06-01 | 3,070 | 3,135 | 3,070 | 3,090 | 51,700 | 772.50 |
| 2023-05-31 | 3,100 | 3,105 | 3,065 | 3,065 | 74,700 | 766.25 |
| 2023-05-30 | 3,090 | 3,115 | 3,080 | 3,105 | 53,600 | 776.25 |
| 2023-05-29 | 3,145 | 3,165 | 3,090 | 3,100 | 45,600 | 775 |
| 2023-05-26 | 3,140 | 3,175 | 3,130 | 3,135 | 54,300 | 783.75 |
| 2023-05-25 | 3,030 | 3,130 | 3,030 | 3,120 | 53,300 | 780 |
| 2023-05-24 | 3,085 | 3,120 | 3,050 | 3,085 | 69,300 | 771.25 |
| 2023-05-23 | 3,030 | 3,110 | 3,020 | 3,085 | 140,900 | 771.25 |
| 2023-05-22 | 3,180 | 3,180 | 3,085 | 3,085 | 114,900 | 771.25 |
| 2023-05-19 | 3,095 | 3,210 | 3,070 | 3,185 | 152,200 | 796.25 |
| 2023-05-18 | 3,255 | 3,255 | 3,090 | 3,120 | 225,700 | 780 |
| 2023-05-17 | 3,350 | 3,380 | 3,270 | 3,270 | 126,100 | 817.50 |
| 2023-05-16 | 3,370 | 3,380 | 3,300 | 3,355 | 111,900 | 838.75 |
| 2023-05-15 | 3,235 | 3,345 | 3,220 | 3,340 | 318,400 | 835 |
| 2023-05-12 | 3,020 | 3,030 | 2,982 | 3,015 | 49,600 | 753.75 |
| 2023-05-11 | 3,015 | 3,060 | 3,010 | 3,020 | 38,700 | 755 |
| 2023-05-10 | 3,040 | 3,060 | 3,015 | 3,020 | 44,600 | 755 |
| 2023-05-09 | 3,000 | 3,035 | 2,999 | 3,020 | 44,900 | 755 |
| 2023-05-08 | 2,957 | 3,005 | 2,952 | 2,999 | 50,700 | 749.75 |
| 2023-05-02 | 2,980 | 3,005 | 2,913 | 2,957 | 75,300 | 739.25 |
| 2023-05-01 | 2,968 | 2,985 | 2,950 | 2,971 | 30,800 | 742.75 |
| 2023-04-28 | 2,885 | 2,950 | 2,885 | 2,945 | 65,900 | 736.25 |
| 2023-04-27 | 2,833 | 2,860 | 2,829 | 2,859 | 43,500 | 714.75 |
| 2023-04-26 | 2,835 | 2,840 | 2,813 | 2,835 | 58,600 | 708.75 |
| 2023-04-25 | 2,850 | 2,872 | 2,831 | 2,835 | 42,200 | 708.75 |
| 2023-04-24 | 2,824 | 2,836 | 2,810 | 2,829 | 40,300 | 707.25 |
| 2023-04-21 | 2,827 | 2,840 | 2,804 | 2,807 | 45,800 | 701.75 |
| 2023-04-20 | 2,803 | 2,835 | 2,801 | 2,819 | 49,300 | 704.75 |
| 2023-04-19 | 2,828 | 2,830 | 2,804 | 2,815 | 41,600 | 703.75 |
| 2023-04-18 | 2,840 | 2,860 | 2,829 | 2,844 | 49,800 | 711 |
| 2023-04-17 | 2,830 | 2,860 | 2,820 | 2,834 | 26,400 | 708.50 |
| 2023-04-14 | 2,800 | 2,833 | 2,800 | 2,827 | 38,000 | 706.75 |
| 2023-04-13 | 2,832 | 2,846 | 2,804 | 2,807 | 51,600 | 701.75 |
| 2023-04-12 | 2,794 | 2,838 | 2,785 | 2,832 | 72,300 | 708 |
| 2023-04-11 | 2,773 | 2,797 | 2,769 | 2,794 | 45,500 | 698.50 |
| 2023-04-10 | 2,718 | 2,758 | 2,717 | 2,740 | 51,300 | 685 |
| 2023-04-07 | 2,683 | 2,726 | 2,678 | 2,718 | 37,100 | 679.50 |
| 2023-04-06 | 2,680 | 2,707 | 2,671 | 2,683 | 72,900 | 670.75 |
| 2023-04-05 | 2,750 | 2,768 | 2,680 | 2,688 | 60,500 | 672 |
| 2023-04-04 | 2,731 | 2,784 | 2,718 | 2,782 | 60,300 | 695.50 |
| 2023-04-03 | 2,685 | 2,731 | 2,666 | 2,728 | 64,900 | 682 |
| 2023-03-31 | 2,620 | 2,664 | 2,612 | 2,654 | 57,700 | 663.50 |
| 2023-03-30 | 2,590 | 2,622 | 2,564 | 2,605 | 69,100 | 651.25 |
| 2023-03-29 | 2,658 | 2,700 | 2,642 | 2,695 | 148,800 | 673.75 |
| 2023-03-28 | 2,657 | 2,672 | 2,632 | 2,633 | 41,000 | 658.25 |
| 2023-03-27 | 2,690 | 2,690 | 2,644 | 2,645 | 55,300 | 661.25 |
| 2023-03-24 | 2,694 | 2,694 | 2,665 | 2,691 | 61,000 | 672.75 |
| 2023-03-23 | 2,690 | 2,706 | 2,671 | 2,694 | 54,900 | 673.50 |
| 2023-03-22 | 2,756 | 2,776 | 2,725 | 2,732 | 74,000 | 683 |
| 2023-03-20 | 2,726 | 2,742 | 2,695 | 2,710 | 88,900 | 677.50 |
| 2023-03-17 | 2,757 | 2,786 | 2,750 | 2,760 | 69,200 | 690 |
| 2023-03-16 | 2,739 | 2,769 | 2,695 | 2,760 | 146,400 | 690 |
| 2023-03-15 | 2,754 | 2,805 | 2,754 | 2,777 | 256,000 | 694.25 |
| 2023-03-14 | 2,771 | 2,782 | 2,723 | 2,740 | 181,900 | 685 |
| 2023-03-13 | 2,798 | 2,819 | 2,746 | 2,787 | 100,400 | 696.75 |
| 2023-03-10 | 2,800 | 2,824 | 2,778 | 2,797 | 78,800 | 699.25 |
| 2023-03-09 | 2,805 | 2,856 | 2,800 | 2,822 | 70,900 | 705.50 |
| 2023-03-08 | 2,744 | 2,805 | 2,744 | 2,805 | 110,600 | 701.25 |
| 2023-03-07 | 2,719 | 2,751 | 2,696 | 2,744 | 97,000 | 686 |
| 2023-03-06 | 2,721 | 2,745 | 2,695 | 2,710 | 91,800 | 677.50 |
| 2023-03-03 | 2,713 | 2,733 | 2,698 | 2,700 | 99,400 | 675 |
| 2023-03-02 | 2,671 | 2,719 | 2,661 | 2,713 | 107,400 | 678.25 |
| 2023-03-01 | 2,649 | 2,686 | 2,635 | 2,651 | 74,300 | 662.75 |
| 2023-02-28 | 2,687 | 2,704 | 2,640 | 2,654 | 174,500 | 663.50 |
| 2023-02-27 | 2,661 | 2,710 | 2,659 | 2,710 | 77,800 | 677.50 |
| 2023-02-24 | 2,642 | 2,664 | 2,639 | 2,661 | 53,800 | 665.25 |
| 2023-02-22 | 2,634 | 2,664 | 2,627 | 2,648 | 50,900 | 662 |
| 2023-02-21 | 2,610 | 2,641 | 2,607 | 2,629 | 21,200 | 657.25 |
| 2023-02-20 | 2,589 | 2,606 | 2,577 | 2,606 | 55,500 | 651.50 |
| 2023-02-17 | 2,572 | 2,592 | 2,569 | 2,588 | 22,500 | 647 |
| 2023-02-16 | 2,621 | 2,621 | 2,545 | 2,568 | 36,000 | 642 |
| 2023-02-15 | 2,645 | 2,655 | 2,609 | 2,621 | 26,800 | 655.25 |
| 2023-02-14 | 2,615 | 2,647 | 2,615 | 2,633 | 54,500 | 658.25 |
| 2023-02-13 | 2,593 | 2,610 | 2,574 | 2,585 | 31,800 | 646.25 |
| 2023-02-10 | 2,584 | 2,622 | 2,580 | 2,616 | 88,300 | 654 |
| 2023-02-09 | 2,488 | 2,637 | 2,488 | 2,627 | 165,700 | 656.75 |
| 2023-02-08 | 2,477 | 2,479 | 2,446 | 2,453 | 26,100 | 613.25 |
| 2023-02-07 | 2,460 | 2,496 | 2,456 | 2,480 | 18,400 | 620 |
| 2023-02-06 | 2,424 | 2,452 | 2,423 | 2,452 | 25,500 | 613 |
| 2023-02-03 | 2,458 | 2,463 | 2,421 | 2,424 | 21,200 | 606 |
| 2023-02-02 | 2,483 | 2,483 | 2,459 | 2,466 | 14,000 | 616.50 |
| 2023-02-01 | 2,535 | 2,535 | 2,473 | 2,474 | 41,900 | 618.50 |
| 2023-01-31 | 2,514 | 2,530 | 2,498 | 2,513 | 36,600 | 628.25 |
| 2023-01-30 | 2,462 | 2,519 | 2,462 | 2,514 | 45,500 | 628.50 |
| 2023-01-27 | 2,465 | 2,465 | 2,365 | 2,462 | 44,100 | 615.50 |
| 2023-01-26 | 2,495 | 2,495 | 2,476 | 2,481 | 13,900 | 620.25 |
| 2023-01-25 | 2,463 | 2,483 | 2,453 | 2,474 | 23,400 | 618.50 |
| 2023-01-24 | 2,448 | 2,476 | 2,438 | 2,466 | 21,200 | 616.50 |
| 2023-01-23 | 2,425 | 2,442 | 2,417 | 2,437 | 27,500 | 609.25 |
| 2023-01-20 | 2,388 | 2,418 | 2,378 | 2,409 | 51,100 | 602.25 |
| 2023-01-19 | 2,353 | 2,385 | 2,353 | 2,369 | 16,400 | 592.25 |
| 2023-01-18 | 2,346 | 2,367 | 2,332 | 2,353 | 28,000 | 588.25 |
| 2023-01-17 | 2,327 | 2,360 | 2,319 | 2,360 | 24,200 | 590 |
| 2023-01-16 | 2,328 | 2,331 | 2,303 | 2,316 | 25,000 | 579 |
| 2023-01-13 | 2,312 | 2,333 | 2,312 | 2,331 | 28,200 | 582.75 |
| 2023-01-12 | 2,330 | 2,340 | 2,296 | 2,308 | 23,500 | 577 |
| 2023-01-11 | 2,307 | 2,334 | 2,307 | 2,325 | 28,500 | 581.25 |
| 2023-01-10 | 2,347 | 2,359 | 2,302 | 2,302 | 38,100 | 575.50 |
| 2023-01-06 | 2,379 | 2,379 | 2,346 | 2,346 | 37,700 | 586.50 |
| 2023-01-05 | 2,337 | 2,349 | 2,319 | 2,343 | 35,100 | 585.75 |
| 2023-01-04 | 2,373 | 2,374 | 2,323 | 2,323 | 72,900 | 580.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株