1893 五洋建設(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 | 794.8 | 798.3 | 787.5 | 791.9 | 623,300 | 791.90 |
| 2023-12-28 | 788.8 | 796.8 | 787.4 | 791.9 | 616,100 | 791.90 |
| 2023-12-27 | 791.2 | 799.5 | 789.7 | 795.6 | 776,500 | 795.60 |
| 2023-12-26 | 782.8 | 787 | 778.9 | 783.6 | 639,900 | 783.60 |
| 2023-12-25 | 782.8 | 785 | 773 | 778 | 600,700 | 778 |
| 2023-12-22 | 772 | 782.5 | 772 | 781.1 | 641,200 | 781.10 |
| 2023-12-21 | 773 | 777.6 | 766.1 | 771.9 | 947,200 | 771.90 |
| 2023-12-20 | 775 | 785.9 | 775 | 778.8 | 606,700 | 778.80 |
| 2023-12-19 | 770.6 | 780 | 765.5 | 773.2 | 916,400 | 773.20 |
| 2023-12-18 | 778.5 | 784.8 | 765.4 | 773.7 | 918,700 | 773.70 |
| 2023-12-15 | 788.8 | 795 | 785.8 | 789.9 | 1,448,300 | 789.90 |
| 2023-12-14 | 791 | 802.8 | 789.5 | 795.4 | 1,708,400 | 795.40 |
| 2023-12-13 | 792.6 | 801.2 | 782.7 | 786.9 | 1,171,300 | 786.90 |
| 2023-12-12 | 790.1 | 801.8 | 790.1 | 790.5 | 1,511,000 | 790.50 |
| 2023-12-11 | 760 | 784.9 | 759.1 | 784.1 | 1,545,800 | 784.10 |
| 2023-12-08 | 768.1 | 774.3 | 751.4 | 754.8 | 2,250,200 | 754.80 |
| 2023-12-07 | 788.5 | 791.3 | 777.8 | 780.3 | 790,900 | 780.30 |
| 2023-12-06 | 779.7 | 795.4 | 777 | 792.5 | 1,259,900 | 792.50 |
| 2023-12-05 | 788 | 794.6 | 783.5 | 783.5 | 1,067,700 | 783.50 |
| 2023-12-04 | 801.1 | 806.4 | 789.3 | 793.6 | 941,500 | 793.60 |
| 2023-12-01 | 824.4 | 826.2 | 805 | 806.4 | 1,051,100 | 806.40 |
| 2023-11-30 | 804 | 815 | 797.1 | 810.4 | 1,166,600 | 810.40 |
| 2023-11-29 | 803 | 808.8 | 799 | 805.9 | 1,124,200 | 805.90 |
| 2023-11-28 | 808 | 814.8 | 804.8 | 814 | 953,700 | 814 |
| 2023-11-27 | 815 | 818 | 804 | 805.2 | 789,500 | 805.20 |
| 2023-11-24 | 808 | 814.3 | 803.5 | 811.6 | 746,900 | 811.60 |
| 2023-11-22 | 789 | 808 | 787.7 | 800.3 | 1,076,100 | 800.30 |
| 2023-11-21 | 791.7 | 792.9 | 781.3 | 785.3 | 1,648,800 | 785.30 |
| 2023-11-20 | 815.2 | 818.8 | 795.5 | 798.7 | 1,830,100 | 798.70 |
| 2023-11-17 | 785.9 | 816 | 785.4 | 815.6 | 2,164,800 | 815.60 |
| 2023-11-16 | 777.3 | 791.4 | 776.8 | 782.8 | 2,269,000 | 782.80 |
| 2023-11-15 | 789 | 789 | 767.2 | 784.5 | 2,557,000 | 784.50 |
| 2023-11-14 | 798.5 | 799.8 | 781 | 784 | 2,959,700 | 784 |
| 2023-11-13 | 833 | 836.8 | 798 | 800.1 | 2,655,400 | 800.10 |
| 2023-11-10 | 819.5 | 835 | 814.1 | 829.9 | 2,528,800 | 829.90 |
| 2023-11-09 | 830.1 | 833.9 | 813.8 | 833.3 | 2,313,100 | 833.30 |
| 2023-11-08 | 848 | 848.1 | 820.1 | 835.4 | 1,480,100 | 835.40 |
| 2023-11-07 | 864 | 879.5 | 850.3 | 850.9 | 1,667,700 | 850.90 |
| 2023-11-06 | 899.4 | 899.4 | 854.6 | 873.2 | 2,311,300 | 873.20 |
| 2023-11-02 | 903.4 | 907.3 | 890.1 | 895.2 | 903,800 | 895.20 |
| 2023-11-01 | 895 | 906.1 | 893.8 | 903.4 | 1,631,100 | 903.40 |
| 2023-10-31 | 871.1 | 885.1 | 867.9 | 883.5 | 1,050,900 | 883.50 |
| 2023-10-30 | 867.8 | 869.8 | 851.6 | 858.9 | 1,109,200 | 858.90 |
| 2023-10-27 | 856 | 873.5 | 856 | 871.7 | 1,243,100 | 871.70 |
| 2023-10-26 | 845.4 | 855 | 841.9 | 851 | 1,011,600 | 851 |
| 2023-10-25 | 843.5 | 849.8 | 841.4 | 843 | 619,000 | 843 |
| 2023-10-24 | 840.1 | 844 | 825.2 | 839.5 | 862,400 | 839.50 |
| 2023-10-23 | 836 | 839.9 | 830.5 | 834.3 | 743,500 | 834.30 |
| 2023-10-20 | 844.9 | 846.4 | 838.7 | 841.9 | 695,200 | 841.90 |
| 2023-10-19 | 840 | 847 | 840 | 842.7 | 527,700 | 842.70 |
| 2023-10-18 | 845 | 847.4 | 837.6 | 846.6 | 1,038,400 | 846.60 |
| 2023-10-17 | 850 | 853.2 | 845 | 847 | 853,400 | 847 |
| 2023-10-16 | 860 | 864.9 | 843.4 | 846.9 | 1,132,800 | 846.90 |
| 2023-10-13 | 866.5 | 871.3 | 861.5 | 865 | 741,700 | 865 |
| 2023-10-12 | 876 | 877 | 863.1 | 871.3 | 1,013,900 | 871.30 |
| 2023-10-11 | 875.5 | 878.3 | 868.3 | 871.4 | 933,800 | 871.40 |
| 2023-10-10 | 868.4 | 874.7 | 861 | 872.3 | 1,120,900 | 872.30 |
| 2023-10-06 | 841.6 | 855.1 | 839.6 | 845 | 1,230,900 | 845 |
| 2023-10-05 | 827.6 | 838.6 | 824.8 | 837.7 | 1,603,800 | 837.70 |
| 2023-10-04 | 835 | 836.5 | 820.9 | 820.9 | 2,023,700 | 820.90 |
| 2023-10-03 | 878 | 878 | 847 | 848 | 1,501,000 | 848 |
| 2023-10-02 | 886.4 | 895.3 | 880.2 | 881 | 999,300 | 881 |
| 2023-09-29 | 898 | 899 | 883 | 889.2 | 1,380,800 | 889.20 |
| 2023-09-28 | 899.3 | 908.3 | 890.1 | 894.7 | 993,600 | 894.70 |
| 2023-09-27 | 884.2 | 903.7 | 876.3 | 903.7 | 1,184,200 | 903.70 |
| 2023-09-26 | 902.5 | 902.5 | 891 | 893.3 | 1,071,200 | 893.30 |
| 2023-09-25 | 912.3 | 916.1 | 902 | 908.9 | 937,200 | 908.90 |
| 2023-09-22 | 910 | 910 | 889 | 899.1 | 1,853,200 | 899.10 |
| 2023-09-21 | 925.2 | 939.7 | 923.5 | 925 | 1,732,800 | 925 |
| 2023-09-20 | 948.5 | 951 | 918.7 | 924.4 | 2,144,400 | 924.40 |
| 2023-09-19 | 948.7 | 952.4 | 940.3 | 950 | 2,112,400 | 950 |
| 2023-09-15 | 930 | 939.7 | 927.1 | 935.6 | 2,337,000 | 935.60 |
| 2023-09-14 | 911.1 | 921 | 911 | 920 | 1,009,600 | 920 |
| 2023-09-13 | 915 | 930 | 910.7 | 912.1 | 1,616,800 | 912.10 |
| 2023-09-12 | 900.4 | 922.4 | 900.4 | 918.2 | 1,647,200 | 918.20 |
| 2023-09-11 | 905 | 914.9 | 896.1 | 898.1 | 1,207,900 | 898.10 |
| 2023-09-08 | 897 | 915.4 | 897 | 913.1 | 2,848,700 | 913.10 |
| 2023-09-07 | 882.6 | 903.1 | 878.9 | 896 | 1,978,600 | 896 |
| 2023-09-06 | 877.1 | 881.6 | 875 | 878 | 1,509,300 | 878 |
| 2023-09-05 | 881.1 | 890.9 | 876.6 | 881.6 | 1,436,700 | 881.60 |
| 2023-09-04 | 869.5 | 883.3 | 865.9 | 882.6 | 1,696,300 | 882.60 |
| 2023-09-01 | 866 | 872.6 | 864.1 | 870 | 1,371,200 | 870 |
| 2023-08-31 | 862 | 873.8 | 860.1 | 866.1 | 947,600 | 866.10 |
| 2023-08-30 | 859.5 | 871.7 | 857.3 | 866.8 | 3,145,500 | 866.80 |
| 2023-08-29 | 875 | 880.8 | 868.9 | 870.3 | 1,213,300 | 870.30 |
| 2023-08-28 | 855 | 869.3 | 854.5 | 868.7 | 1,110,500 | 868.70 |
| 2023-08-25 | 850.4 | 850.8 | 837.9 | 848.4 | 1,190,000 | 848.40 |
| 2023-08-24 | 847.7 | 861 | 844 | 858 | 1,014,300 | 858 |
| 2023-08-23 | 843.3 | 851.4 | 838.4 | 847.7 | 893,300 | 847.70 |
| 2023-08-22 | 831.9 | 844.7 | 825 | 844.3 | 1,541,200 | 844.30 |
| 2023-08-21 | 828 | 834.6 | 826.1 | 827.1 | 877,700 | 827.10 |
| 2023-08-18 | 822 | 839.2 | 822 | 827.9 | 1,046,000 | 827.90 |
| 2023-08-17 | 836 | 836.7 | 817.5 | 833.3 | 2,122,000 | 833.30 |
| 2023-08-16 | 828.4 | 844.7 | 827.1 | 835.6 | 1,148,800 | 835.60 |
| 2023-08-15 | 827 | 841.9 | 820 | 839.3 | 1,216,000 | 839.30 |
| 2023-08-14 | 844.1 | 845 | 825 | 828.6 | 1,527,200 | 828.60 |
| 2023-08-10 | 835.1 | 847.5 | 829 | 840.7 | 2,700,300 | 840.70 |
| 2023-08-09 | 806.1 | 813.9 | 796.2 | 805.1 | 1,152,600 | 805.10 |
| 2023-08-08 | 798.9 | 814.5 | 795.6 | 808.2 | 1,577,800 | 808.20 |
| 2023-08-07 | 805 | 811.7 | 791 | 801.1 | 1,507,100 | 801.10 |
| 2023-08-04 | 792 | 815.1 | 786.6 | 813 | 2,874,000 | 813 |
| 2023-08-03 | 800.1 | 817 | 783.1 | 791.5 | 3,780,800 | 791.50 |
| 2023-08-02 | 777.4 | 794.2 | 768.6 | 782.4 | 2,251,900 | 782.40 |
| 2023-08-01 | 771.3 | 777.3 | 768.1 | 773.9 | 1,237,900 | 773.90 |
| 2023-07-31 | 766.6 | 773.1 | 764.2 | 771.3 | 947,300 | 771.30 |
| 2023-07-28 | 748.9 | 761 | 745.9 | 756.2 | 1,194,200 | 756.20 |
| 2023-07-27 | 759.5 | 765.6 | 755.7 | 763.9 | 657,600 | 763.90 |
| 2023-07-26 | 763.3 | 767.4 | 755.8 | 762.8 | 681,000 | 762.80 |
| 2023-07-25 | 768 | 768 | 760.1 | 762.7 | 903,100 | 762.70 |
| 2023-07-24 | 756.2 | 762.7 | 754.2 | 761.7 | 1,043,600 | 761.70 |
| 2023-07-21 | 754.5 | 755.6 | 745.9 | 753.4 | 649,700 | 753.40 |
| 2023-07-20 | 747.8 | 751.9 | 743.8 | 744.3 | 705,700 | 744.30 |
| 2023-07-19 | 741 | 746.1 | 740.4 | 746.1 | 731,100 | 746.10 |
| 2023-07-18 | 733 | 741.6 | 731.1 | 740 | 580,800 | 740 |
| 2023-07-14 | 740.1 | 742.1 | 731.7 | 736.3 | 738,900 | 736.30 |
| 2023-07-13 | 749.1 | 750.4 | 740.3 | 742.1 | 1,014,000 | 742.10 |
| 2023-07-12 | 746.3 | 748.3 | 739.5 | 745.8 | 1,271,000 | 745.80 |
| 2023-07-11 | 760.2 | 760.2 | 747.8 | 750.2 | 952,400 | 750.20 |
| 2023-07-10 | 754.6 | 763.4 | 751.4 | 759.1 | 1,177,100 | 759.10 |
| 2023-07-07 | 755 | 760.5 | 745.5 | 751.2 | 1,216,700 | 751.20 |
| 2023-07-06 | 759 | 768.2 | 756.6 | 764.1 | 1,035,200 | 764.10 |
| 2023-07-05 | 764 | 765 | 756.4 | 760.7 | 722,900 | 760.70 |
| 2023-07-04 | 775 | 776.7 | 769.2 | 769.9 | 744,000 | 769.90 |
| 2023-07-03 | 774.1 | 780 | 773.2 | 779.2 | 719,000 | 779.20 |
| 2023-06-30 | 775 | 775 | 763.3 | 772.1 | 975,800 | 772.10 |
| 2023-06-29 | 771.8 | 779.9 | 770 | 774 | 825,000 | 774 |
| 2023-06-28 | 770 | 789 | 763.8 | 775.6 | 1,244,100 | 775.60 |
| 2023-06-27 | 771.1 | 771.7 | 760 | 765 | 659,700 | 765 |
| 2023-06-26 | 767 | 772.9 | 757.1 | 765 | 508,400 | 765 |
| 2023-06-23 | 782 | 786.9 | 762.8 | 767.9 | 1,060,400 | 767.90 |
| 2023-06-22 | 780 | 784.7 | 771 | 774.8 | 1,167,700 | 774.80 |
| 2023-06-21 | 765.6 | 777.6 | 762.5 | 776.4 | 856,800 | 776.40 |
| 2023-06-20 | 765 | 768.8 | 757.7 | 762.4 | 935,900 | 762.40 |
| 2023-06-19 | 781.5 | 781.6 | 767.5 | 772.2 | 992,300 | 772.20 |
| 2023-06-16 | 770 | 771 | 762.6 | 769 | 1,507,500 | 769 |
| 2023-06-15 | 764.8 | 777.7 | 762.3 | 773.3 | 1,059,600 | 773.30 |
| 2023-06-14 | 756.8 | 770.1 | 755 | 767 | 1,262,600 | 767 |
| 2023-06-13 | 750.6 | 759.5 | 746.3 | 753.9 | 1,368,500 | 753.90 |
| 2023-06-12 | 755 | 759.8 | 751.2 | 756.5 | 1,063,200 | 756.50 |
| 2023-06-09 | 742.7 | 755 | 736.8 | 753 | 1,454,900 | 753 |
| 2023-06-08 | 739.1 | 745.9 | 729.1 | 732.3 | 807,400 | 732.30 |
| 2023-06-07 | 743.6 | 746.9 | 726 | 735.6 | 1,535,800 | 735.60 |
| 2023-06-06 | 727.7 | 745.2 | 724.8 | 740.5 | 1,403,900 | 740.50 |
| 2023-06-05 | 739 | 742.9 | 720 | 723.2 | 1,625,800 | 723.20 |
| 2023-06-02 | 713 | 725 | 710 | 724 | 922,500 | 724 |
| 2023-06-01 | 701 | 712 | 699 | 711 | 606,700 | 711 |
| 2023-05-31 | 704 | 711 | 701 | 704 | 817,700 | 704 |
| 2023-05-30 | 718 | 720 | 710 | 712 | 645,300 | 712 |
| 2023-05-29 | 724 | 725 | 718 | 720 | 632,500 | 720 |
| 2023-05-26 | 710 | 723 | 710 | 715 | 1,005,600 | 715 |
| 2023-05-25 | 705 | 718 | 700 | 711 | 914,100 | 711 |
| 2023-05-24 | 722 | 725 | 707 | 708 | 1,071,200 | 708 |
| 2023-05-23 | 745 | 745 | 725 | 725 | 1,339,400 | 725 |
| 2023-05-22 | 729 | 742 | 729 | 739 | 1,145,900 | 739 |
| 2023-05-19 | 727 | 731 | 721 | 727 | 1,353,500 | 727 |
| 2023-05-18 | 733 | 733 | 720 | 729 | 1,876,900 | 729 |
| 2023-05-17 | 744 | 746 | 728 | 730 | 2,023,800 | 730 |
| 2023-05-16 | 757 | 767 | 738 | 744 | 2,845,200 | 744 |
| 2023-05-15 | 723 | 756 | 718 | 750 | 5,525,700 | 750 |
| 2023-05-12 | 675 | 680 | 669 | 678 | 1,176,700 | 678 |
| 2023-05-11 | 680 | 684 | 675 | 675 | 1,114,500 | 675 |
| 2023-05-10 | 681 | 683 | 677 | 681 | 913,100 | 681 |
| 2023-05-09 | 676 | 683 | 675 | 680 | 1,046,200 | 680 |
| 2023-05-08 | 669 | 675 | 668 | 673 | 1,010,000 | 673 |
| 2023-05-02 | 673 | 674 | 664 | 669 | 1,229,000 | 669 |
| 2023-05-01 | 662 | 672 | 658 | 669 | 1,568,200 | 669 |
| 2023-04-28 | 650 | 659 | 649 | 659 | 1,386,600 | 659 |
| 2023-04-27 | 645 | 646 | 637 | 643 | 1,335,900 | 643 |
| 2023-04-26 | 633 | 652 | 630 | 646 | 1,728,800 | 646 |
| 2023-04-25 | 637 | 637 | 631 | 636 | 1,368,400 | 636 |
| 2023-04-24 | 630 | 635 | 630 | 634 | 697,100 | 634 |
| 2023-04-21 | 628 | 632 | 625 | 631 | 612,500 | 631 |
| 2023-04-20 | 626 | 631 | 624 | 628 | 584,800 | 628 |
| 2023-04-19 | 631 | 635 | 623 | 629 | 1,021,900 | 629 |
| 2023-04-18 | 633 | 636 | 629 | 635 | 987,900 | 635 |
| 2023-04-17 | 627 | 631 | 621 | 631 | 901,000 | 631 |
| 2023-04-14 | 626 | 626 | 619 | 623 | 977,500 | 623 |
| 2023-04-13 | 626 | 627 | 620 | 623 | 749,100 | 623 |
| 2023-04-12 | 626 | 628 | 622 | 626 | 835,600 | 626 |
| 2023-04-11 | 623 | 628 | 618 | 627 | 899,300 | 627 |
| 2023-04-10 | 620 | 622 | 616 | 619 | 585,100 | 619 |
| 2023-04-07 | 613 | 620 | 613 | 616 | 583,200 | 616 |
| 2023-04-06 | 612 | 617 | 609 | 617 | 951,400 | 617 |
| 2023-04-05 | 629 | 630 | 616 | 617 | 1,061,800 | 617 |
| 2023-04-04 | 638 | 638 | 633 | 638 | 653,600 | 638 |
| 2023-04-03 | 635 | 635 | 626 | 635 | 795,500 | 635 |
| 2023-03-31 | 634 | 636 | 629 | 632 | 772,800 | 632 |
| 2023-03-30 | 628 | 631 | 623 | 631 | 853,600 | 631 |
| 2023-03-29 | 635 | 648 | 635 | 646 | 1,349,000 | 646 |
| 2023-03-28 | 630 | 635 | 625 | 633 | 789,100 | 633 |
| 2023-03-27 | 628 | 630 | 622 | 624 | 856,800 | 624 |
| 2023-03-24 | 620 | 627 | 617 | 625 | 754,800 | 625 |
| 2023-03-23 | 612 | 624 | 611 | 624 | 563,700 | 624 |
| 2023-03-22 | 629 | 629 | 618 | 621 | 700,900 | 621 |
| 2023-03-20 | 630 | 630 | 617 | 619 | 1,221,800 | 619 |
| 2023-03-17 | 634 | 639 | 627 | 636 | 1,591,600 | 636 |
| 2023-03-16 | 619 | 622 | 609 | 620 | 907,700 | 620 |
| 2023-03-15 | 634 | 635 | 626 | 629 | 801,400 | 629 |
| 2023-03-14 | 636 | 637 | 622 | 626 | 1,169,100 | 626 |
| 2023-03-13 | 654 | 656 | 641 | 646 | 1,087,500 | 646 |
| 2023-03-10 | 669 | 670 | 662 | 662 | 1,112,600 | 662 |
| 2023-03-09 | 666 | 678 | 666 | 677 | 899,700 | 677 |
| 2023-03-08 | 659 | 668 | 658 | 667 | 712,500 | 667 |
| 2023-03-07 | 659 | 664 | 658 | 660 | 931,600 | 660 |
| 2023-03-06 | 664 | 668 | 660 | 661 | 956,400 | 661 |
| 2023-03-03 | 653 | 670 | 652 | 664 | 1,248,800 | 664 |
| 2023-03-02 | 651 | 660 | 650 | 652 | 722,000 | 652 |
| 2023-03-01 | 645 | 649 | 642 | 646 | 755,700 | 646 |
| 2023-02-28 | 656 | 659 | 648 | 649 | 895,800 | 649 |
| 2023-02-27 | 656 | 660 | 654 | 659 | 906,600 | 659 |
| 2023-02-24 | 659 | 659 | 652 | 653 | 808,700 | 653 |
| 2023-02-22 | 659 | 661 | 656 | 659 | 959,200 | 659 |
| 2023-02-21 | 657 | 661 | 655 | 661 | 911,800 | 661 |
| 2023-02-20 | 656 | 662 | 653 | 660 | 902,200 | 660 |
| 2023-02-17 | 640 | 649 | 638 | 648 | 745,300 | 648 |
| 2023-02-16 | 643 | 645 | 634 | 640 | 977,200 | 640 |
| 2023-02-15 | 650 | 650 | 638 | 641 | 797,400 | 641 |
| 2023-02-14 | 645 | 653 | 639 | 652 | 1,949,300 | 652 |
| 2023-02-13 | 619 | 652 | 617 | 637 | 3,260,000 | 637 |
| 2023-02-10 | 635 | 639 | 631 | 637 | 1,031,800 | 637 |
| 2023-02-09 | 633 | 635 | 626 | 631 | 1,105,500 | 631 |
| 2023-02-08 | 633 | 635 | 628 | 631 | 828,300 | 631 |
| 2023-02-07 | 636 | 639 | 631 | 631 | 463,200 | 631 |
| 2023-02-06 | 629 | 634 | 625 | 634 | 701,000 | 634 |
| 2023-02-03 | 623 | 625 | 618 | 625 | 822,600 | 625 |
| 2023-02-02 | 633 | 636 | 626 | 630 | 832,500 | 630 |
| 2023-02-01 | 648 | 652 | 637 | 638 | 818,500 | 638 |
| 2023-01-31 | 643 | 651 | 643 | 646 | 1,004,400 | 646 |
| 2023-01-30 | 639 | 646 | 638 | 641 | 699,000 | 641 |
| 2023-01-27 | 642 | 646 | 639 | 641 | 709,600 | 641 |
| 2023-01-26 | 646 | 647 | 640 | 643 | 721,000 | 643 |
| 2023-01-25 | 649 | 649 | 643 | 644 | 867,900 | 644 |
| 2023-01-24 | 647 | 652 | 646 | 647 | 610,100 | 647 |
| 2023-01-23 | 646 | 646 | 639 | 644 | 476,000 | 644 |
| 2023-01-20 | 634 | 640 | 632 | 640 | 440,400 | 640 |
| 2023-01-19 | 632 | 638 | 630 | 631 | 595,200 | 631 |
| 2023-01-18 | 630 | 635 | 623 | 632 | 935,600 | 632 |
| 2023-01-17 | 619 | 629 | 616 | 629 | 647,500 | 629 |
| 2023-01-16 | 611 | 622 | 609 | 620 | 640,800 | 620 |
| 2023-01-13 | 608 | 614 | 608 | 612 | 661,100 | 612 |
| 2023-01-12 | 614 | 615 | 610 | 611 | 516,400 | 611 |
| 2023-01-11 | 610 | 613 | 607 | 611 | 542,500 | 611 |
| 2023-01-10 | 611 | 615 | 608 | 610 | 581,100 | 610 |
| 2023-01-06 | 607 | 612 | 604 | 608 | 790,000 | 608 |
| 2023-01-05 | 610 | 612 | 606 | 607 | 844,400 | 607 |
| 2023-01-04 | 620 | 622 | 610 | 611 | 650,800 | 611 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
