3431 宮地エンジニアリンググループ(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 | 3,215 | 3,215 | 3,180 | 3,200 | 74,900 | 3,200 |
| 2023-12-28 | 3,215 | 3,235 | 3,195 | 3,200 | 68,900 | 3,200 |
| 2023-12-27 | 3,200 | 3,200 | 3,180 | 3,200 | 77,200 | 3,200 |
| 2023-12-26 | 3,175 | 3,200 | 3,175 | 3,200 | 50,000 | 3,200 |
| 2023-12-25 | 3,220 | 3,220 | 3,170 | 3,175 | 45,700 | 3,175 |
| 2023-12-22 | 3,145 | 3,210 | 3,140 | 3,200 | 119,500 | 3,200 |
| 2023-12-21 | 3,150 | 3,160 | 3,125 | 3,140 | 69,300 | 3,140 |
| 2023-12-20 | 3,160 | 3,195 | 3,160 | 3,165 | 62,100 | 3,165 |
| 2023-12-19 | 3,140 | 3,165 | 3,120 | 3,160 | 50,500 | 3,160 |
| 2023-12-18 | 3,160 | 3,165 | 3,105 | 3,145 | 61,000 | 3,145 |
| 2023-12-15 | 3,160 | 3,190 | 3,160 | 3,165 | 78,700 | 3,165 |
| 2023-12-14 | 3,185 | 3,200 | 3,150 | 3,170 | 63,700 | 3,170 |
| 2023-12-13 | 3,175 | 3,180 | 3,150 | 3,175 | 69,400 | 3,175 |
| 2023-12-12 | 3,185 | 3,200 | 3,160 | 3,165 | 52,300 | 3,165 |
| 2023-12-11 | 3,170 | 3,180 | 3,130 | 3,180 | 122,900 | 3,180 |
| 2023-12-08 | 3,160 | 3,180 | 3,090 | 3,105 | 147,300 | 3,105 |
| 2023-12-07 | 3,155 | 3,175 | 3,140 | 3,175 | 56,000 | 3,175 |
| 2023-12-06 | 3,140 | 3,180 | 3,135 | 3,175 | 76,100 | 3,175 |
| 2023-12-05 | 3,170 | 3,180 | 3,135 | 3,135 | 100,900 | 3,135 |
| 2023-12-04 | 3,165 | 3,190 | 3,140 | 3,165 | 83,200 | 3,165 |
| 2023-12-01 | 3,180 | 3,185 | 3,155 | 3,175 | 70,000 | 3,175 |
| 2023-11-30 | 3,205 | 3,205 | 3,155 | 3,185 | 88,600 | 3,185 |
| 2023-11-29 | 3,235 | 3,255 | 3,200 | 3,200 | 60,800 | 3,200 |
| 2023-11-28 | 3,270 | 3,280 | 3,210 | 3,240 | 86,500 | 3,240 |
| 2023-11-27 | 3,255 | 3,305 | 3,230 | 3,265 | 109,200 | 3,265 |
| 2023-11-24 | 3,200 | 3,255 | 3,195 | 3,220 | 109,600 | 3,220 |
| 2023-11-22 | 3,115 | 3,190 | 3,115 | 3,175 | 134,200 | 3,175 |
| 2023-11-21 | 3,135 | 3,145 | 3,100 | 3,125 | 69,600 | 3,125 |
| 2023-11-20 | 3,120 | 3,155 | 3,105 | 3,135 | 115,900 | 3,135 |
| 2023-11-17 | 3,055 | 3,135 | 3,045 | 3,135 | 183,800 | 3,135 |
| 2023-11-16 | 3,065 | 3,065 | 3,020 | 3,045 | 107,000 | 3,045 |
| 2023-11-15 | 3,085 | 3,095 | 3,045 | 3,060 | 100,800 | 3,060 |
| 2023-11-14 | 3,105 | 3,105 | 3,070 | 3,075 | 66,900 | 3,075 |
| 2023-11-13 | 3,110 | 3,120 | 3,070 | 3,090 | 123,200 | 3,090 |
| 2023-11-10 | 3,000 | 3,125 | 2,966 | 3,115 | 443,500 | 3,115 |
| 2023-11-09 | 3,060 | 3,120 | 3,030 | 3,105 | 146,400 | 3,105 |
| 2023-11-08 | 3,125 | 3,135 | 3,030 | 3,050 | 189,900 | 3,050 |
| 2023-11-07 | 3,070 | 3,180 | 3,070 | 3,140 | 280,000 | 3,140 |
| 2023-11-06 | 3,110 | 3,110 | 3,040 | 3,065 | 264,600 | 3,065 |
| 2023-11-02 | 3,050 | 3,065 | 2,990 | 3,005 | 136,300 | 3,005 |
| 2023-11-01 | 3,065 | 3,065 | 3,010 | 3,030 | 100,900 | 3,030 |
| 2023-10-31 | 3,030 | 3,045 | 2,976 | 3,035 | 233,000 | 3,035 |
| 2023-10-30 | 3,085 | 3,100 | 3,015 | 3,030 | 249,400 | 3,030 |
| 2023-10-27 | 3,105 | 3,105 | 3,050 | 3,075 | 137,100 | 3,075 |
| 2023-10-26 | 3,115 | 3,145 | 3,030 | 3,035 | 184,100 | 3,035 |
| 2023-10-25 | 3,060 | 3,135 | 3,060 | 3,120 | 197,500 | 3,120 |
| 2023-10-24 | 3,040 | 3,065 | 2,991 | 3,065 | 96,000 | 3,065 |
| 2023-10-23 | 3,060 | 3,105 | 3,035 | 3,035 | 143,900 | 3,035 |
| 2023-10-20 | 3,060 | 3,085 | 3,045 | 3,060 | 63,600 | 3,060 |
| 2023-10-19 | 3,045 | 3,080 | 3,040 | 3,055 | 66,700 | 3,055 |
| 2023-10-18 | 3,045 | 3,090 | 3,045 | 3,080 | 132,800 | 3,080 |
| 2023-10-17 | 3,030 | 3,055 | 3,000 | 3,030 | 108,600 | 3,030 |
| 2023-10-16 | 3,005 | 3,025 | 2,980 | 2,990 | 110,900 | 2,990 |
| 2023-10-13 | 3,030 | 3,040 | 3,010 | 3,020 | 64,200 | 3,020 |
| 2023-10-12 | 3,045 | 3,045 | 3,020 | 3,040 | 73,400 | 3,040 |
| 2023-10-11 | 3,065 | 3,065 | 3,020 | 3,020 | 79,700 | 3,020 |
| 2023-10-10 | 3,065 | 3,100 | 3,065 | 3,090 | 195,700 | 3,090 |
| 2023-10-06 | 3,050 | 3,080 | 3,020 | 3,025 | 144,400 | 3,025 |
| 2023-10-05 | 2,940 | 3,060 | 2,939 | 3,050 | 245,900 | 3,050 |
| 2023-10-04 | 2,900 | 2,944 | 2,865 | 2,897 | 325,500 | 2,897 |
| 2023-10-03 | 3,000 | 3,010 | 2,951 | 2,962 | 214,400 | 2,962 |
| 2023-10-02 | 3,060 | 3,100 | 3,010 | 3,010 | 251,500 | 3,010 |
| 2023-09-29 | 3,000 | 3,075 | 3,000 | 3,050 | 278,900 | 3,050 |
| 2023-09-28 | 2,933 | 3,020 | 2,900 | 2,988 | 267,300 | 2,988 |
| 2023-09-27 | 6,030 | 6,050 | 6,010 | 6,020 | 221,600 | 3,010 |
| 2023-09-26 | 6,110 | 6,160 | 6,010 | 6,030 | 269,100 | 3,015 |
| 2023-09-25 | 6,210 | 6,210 | 6,090 | 6,160 | 240,400 | 3,080 |
| 2023-09-22 | 6,210 | 6,230 | 6,150 | 6,200 | 194,400 | 3,100 |
| 2023-09-21 | 6,270 | 6,310 | 6,220 | 6,230 | 138,900 | 3,115 |
| 2023-09-20 | 6,330 | 6,330 | 6,210 | 6,240 | 148,300 | 3,120 |
| 2023-09-19 | 6,170 | 6,280 | 6,170 | 6,280 | 198,000 | 3,140 |
| 2023-09-15 | 6,150 | 6,180 | 6,130 | 6,160 | 96,400 | 3,080 |
| 2023-09-14 | 6,100 | 6,120 | 6,080 | 6,110 | 116,800 | 3,055 |
| 2023-09-13 | 6,170 | 6,180 | 6,060 | 6,070 | 107,900 | 3,035 |
| 2023-09-12 | 6,220 | 6,230 | 6,110 | 6,180 | 100,700 | 3,090 |
| 2023-09-11 | 6,160 | 6,190 | 6,110 | 6,160 | 105,300 | 3,080 |
| 2023-09-08 | 6,090 | 6,100 | 6,040 | 6,060 | 67,500 | 3,030 |
| 2023-09-07 | 6,120 | 6,150 | 6,080 | 6,110 | 109,000 | 3,055 |
| 2023-09-06 | 6,070 | 6,100 | 6,030 | 6,100 | 71,500 | 3,050 |
| 2023-09-05 | 6,140 | 6,140 | 6,030 | 6,070 | 120,400 | 3,035 |
| 2023-09-04 | 6,160 | 6,170 | 6,050 | 6,100 | 141,700 | 3,050 |
| 2023-09-01 | 5,930 | 6,100 | 5,900 | 6,030 | 114,600 | 3,015 |
| 2023-08-31 | 5,920 | 5,920 | 5,870 | 5,890 | 70,200 | 2,945 |
| 2023-08-30 | 5,890 | 5,900 | 5,830 | 5,880 | 60,400 | 2,940 |
| 2023-08-29 | 5,920 | 5,930 | 5,840 | 5,850 | 47,000 | 2,925 |
| 2023-08-28 | 5,900 | 5,910 | 5,830 | 5,860 | 64,500 | 2,930 |
| 2023-08-25 | 5,820 | 5,820 | 5,750 | 5,800 | 38,000 | 2,900 |
| 2023-08-24 | 5,720 | 5,840 | 5,710 | 5,790 | 62,200 | 2,895 |
| 2023-08-23 | 5,720 | 5,720 | 5,680 | 5,720 | 34,700 | 2,860 |
| 2023-08-22 | 5,740 | 5,740 | 5,680 | 5,700 | 36,100 | 2,850 |
| 2023-08-21 | 5,700 | 5,740 | 5,680 | 5,720 | 49,500 | 2,860 |
| 2023-08-18 | 5,690 | 5,730 | 5,650 | 5,670 | 42,300 | 2,835 |
| 2023-08-17 | 5,720 | 5,740 | 5,670 | 5,730 | 39,600 | 2,865 |
| 2023-08-16 | 5,800 | 5,800 | 5,680 | 5,720 | 102,100 | 2,860 |
| 2023-08-15 | 5,700 | 5,890 | 5,650 | 5,780 | 144,700 | 2,890 |
| 2023-08-14 | 5,660 | 5,890 | 5,630 | 5,690 | 377,300 | 2,845 |
| 2023-08-10 | 5,160 | 5,160 | 5,160 | 5,160 | 21,700 | 2,580 |
| 2023-08-09 | 4,515 | 4,515 | 4,410 | 4,455 | 21,200 | 2,227.50 |
| 2023-08-08 | 4,540 | 4,545 | 4,510 | 4,540 | 6,800 | 2,270 |
| 2023-08-07 | 4,540 | 4,555 | 4,500 | 4,535 | 12,600 | 2,267.50 |
| 2023-08-04 | 4,495 | 4,550 | 4,475 | 4,540 | 10,600 | 2,270 |
| 2023-08-03 | 4,560 | 4,560 | 4,510 | 4,535 | 17,300 | 2,267.50 |
| 2023-08-02 | 4,575 | 4,645 | 4,550 | 4,610 | 17,200 | 2,305 |
| 2023-08-01 | 4,490 | 4,580 | 4,455 | 4,555 | 16,400 | 2,277.50 |
| 2023-07-31 | 4,405 | 4,460 | 4,405 | 4,420 | 15,700 | 2,210 |
| 2023-07-28 | 4,305 | 4,360 | 4,260 | 4,360 | 13,500 | 2,180 |
| 2023-07-27 | 4,360 | 4,360 | 4,285 | 4,305 | 12,300 | 2,152.50 |
| 2023-07-26 | 4,350 | 4,375 | 4,320 | 4,350 | 11,500 | 2,175 |
| 2023-07-25 | 4,270 | 4,335 | 4,260 | 4,330 | 17,200 | 2,165 |
| 2023-07-24 | 4,260 | 4,295 | 4,220 | 4,260 | 21,700 | 2,130 |
| 2023-07-21 | 4,115 | 4,140 | 4,095 | 4,120 | 6,900 | 2,060 |
| 2023-07-20 | 4,160 | 4,160 | 4,090 | 4,090 | 9,000 | 2,045 |
| 2023-07-19 | 4,085 | 4,165 | 4,085 | 4,160 | 12,200 | 2,080 |
| 2023-07-18 | 4,100 | 4,100 | 4,070 | 4,085 | 4,400 | 2,042.50 |
| 2023-07-14 | 4,095 | 4,095 | 4,020 | 4,050 | 7,300 | 2,025 |
| 2023-07-13 | 4,070 | 4,075 | 4,010 | 4,060 | 10,200 | 2,030 |
| 2023-07-12 | 4,045 | 4,070 | 4,025 | 4,035 | 9,000 | 2,017.50 |
| 2023-07-11 | 4,050 | 4,090 | 4,040 | 4,060 | 15,600 | 2,030 |
| 2023-07-10 | 3,990 | 4,100 | 3,990 | 4,005 | 20,600 | 2,002.50 |
| 2023-07-07 | 3,990 | 3,990 | 3,925 | 3,945 | 16,900 | 1,972.50 |
| 2023-07-06 | 4,040 | 4,040 | 3,990 | 3,990 | 10,300 | 1,995 |
| 2023-07-05 | 4,040 | 4,050 | 4,005 | 4,050 | 8,600 | 2,025 |
| 2023-07-04 | 4,090 | 4,125 | 4,065 | 4,075 | 10,200 | 2,037.50 |
| 2023-07-03 | 4,010 | 4,095 | 4,010 | 4,085 | 14,700 | 2,042.50 |
| 2023-06-30 | 4,045 | 4,065 | 3,990 | 3,990 | 14,000 | 1,995 |
| 2023-06-29 | 4,000 | 4,070 | 3,990 | 4,045 | 12,900 | 2,022.50 |
| 2023-06-28 | 3,970 | 4,045 | 3,970 | 4,010 | 23,900 | 2,005 |
| 2023-06-27 | 3,935 | 3,955 | 3,925 | 3,935 | 15,100 | 1,967.50 |
| 2023-06-26 | 3,930 | 3,960 | 3,880 | 3,950 | 7,700 | 1,975 |
| 2023-06-23 | 3,980 | 3,985 | 3,915 | 3,935 | 7,400 | 1,967.50 |
| 2023-06-22 | 3,965 | 4,015 | 3,930 | 3,935 | 21,700 | 1,967.50 |
| 2023-06-21 | 3,965 | 3,995 | 3,965 | 3,975 | 8,500 | 1,987.50 |
| 2023-06-20 | 3,885 | 3,965 | 3,880 | 3,965 | 15,000 | 1,982.50 |
| 2023-06-19 | 3,860 | 3,900 | 3,820 | 3,895 | 33,300 | 1,947.50 |
| 2023-06-16 | 3,890 | 3,890 | 3,810 | 3,810 | 29,100 | 1,905 |
| 2023-06-15 | 3,930 | 3,940 | 3,885 | 3,890 | 15,100 | 1,945 |
| 2023-06-14 | 3,945 | 3,975 | 3,940 | 3,945 | 6,900 | 1,972.50 |
| 2023-06-13 | 3,975 | 3,975 | 3,935 | 3,945 | 12,300 | 1,972.50 |
| 2023-06-12 | 3,970 | 3,990 | 3,950 | 3,975 | 7,800 | 1,987.50 |
| 2023-06-09 | 3,920 | 3,990 | 3,915 | 3,970 | 18,200 | 1,985 |
| 2023-06-08 | 3,915 | 3,960 | 3,875 | 3,900 | 15,800 | 1,950 |
| 2023-06-07 | 3,940 | 3,980 | 3,920 | 3,920 | 11,800 | 1,960 |
| 2023-06-06 | 3,960 | 3,960 | 3,925 | 3,935 | 4,200 | 1,967.50 |
| 2023-06-05 | 3,990 | 3,990 | 3,930 | 3,960 | 10,100 | 1,980 |
| 2023-06-02 | 3,840 | 3,910 | 3,835 | 3,885 | 6,700 | 1,942.50 |
| 2023-06-01 | 3,840 | 3,890 | 3,830 | 3,840 | 6,900 | 1,920 |
| 2023-05-31 | 3,895 | 3,895 | 3,835 | 3,845 | 15,300 | 1,922.50 |
| 2023-05-30 | 3,960 | 3,990 | 3,920 | 3,925 | 8,400 | 1,962.50 |
| 2023-05-29 | 3,995 | 4,015 | 3,955 | 3,960 | 5,200 | 1,980 |
| 2023-05-26 | 4,080 | 4,080 | 3,985 | 3,990 | 8,400 | 1,995 |
| 2023-05-25 | 3,985 | 4,070 | 3,985 | 4,055 | 7,400 | 2,027.50 |
| 2023-05-24 | 4,000 | 4,070 | 3,975 | 4,020 | 10,400 | 2,010 |
| 2023-05-23 | 4,095 | 4,095 | 4,015 | 4,025 | 8,300 | 2,012.50 |
| 2023-05-22 | 4,085 | 4,110 | 4,035 | 4,095 | 12,400 | 2,047.50 |
| 2023-05-19 | 4,125 | 4,130 | 4,055 | 4,055 | 7,900 | 2,027.50 |
| 2023-05-18 | 4,120 | 4,140 | 4,065 | 4,110 | 13,900 | 2,055 |
| 2023-05-17 | 4,160 | 4,195 | 4,135 | 4,150 | 14,400 | 2,075 |
| 2023-05-16 | 4,105 | 4,190 | 4,070 | 4,125 | 36,100 | 2,062.50 |
| 2023-05-15 | 4,000 | 4,035 | 3,950 | 3,950 | 7,800 | 1,975 |
| 2023-05-12 | 4,005 | 4,040 | 3,975 | 3,985 | 9,600 | 1,992.50 |
| 2023-05-11 | 4,010 | 4,010 | 3,960 | 3,985 | 3,900 | 1,992.50 |
| 2023-05-10 | 3,970 | 4,025 | 3,970 | 3,995 | 5,000 | 1,997.50 |
| 2023-05-09 | 3,920 | 4,010 | 3,920 | 4,010 | 17,900 | 2,005 |
| 2023-05-08 | 3,905 | 3,975 | 3,905 | 3,960 | 8,300 | 1,980 |
| 2023-05-02 | 3,950 | 3,950 | 3,915 | 3,920 | 5,300 | 1,960 |
| 2023-05-01 | 3,895 | 3,950 | 3,895 | 3,950 | 7,400 | 1,975 |
| 2023-04-28 | 3,805 | 3,895 | 3,805 | 3,895 | 13,400 | 1,947.50 |
| 2023-04-27 | 3,805 | 3,810 | 3,780 | 3,795 | 4,500 | 1,897.50 |
| 2023-04-26 | 3,790 | 3,810 | 3,740 | 3,810 | 11,300 | 1,905 |
| 2023-04-25 | 3,785 | 3,810 | 3,770 | 3,770 | 7,200 | 1,885 |
| 2023-04-24 | 3,765 | 3,800 | 3,765 | 3,785 | 1,600 | 1,892.50 |
| 2023-04-21 | 3,805 | 3,805 | 3,770 | 3,770 | 2,900 | 1,885 |
| 2023-04-20 | 3,805 | 3,805 | 3,780 | 3,780 | 3,100 | 1,890 |
| 2023-04-19 | 3,780 | 3,815 | 3,760 | 3,810 | 5,200 | 1,905 |
| 2023-04-18 | 3,775 | 3,835 | 3,775 | 3,825 | 7,900 | 1,912.50 |
| 2023-04-17 | 3,775 | 3,775 | 3,730 | 3,745 | 3,700 | 1,872.50 |
| 2023-04-14 | 3,750 | 3,810 | 3,750 | 3,800 | 6,200 | 1,900 |
| 2023-04-13 | 3,750 | 3,755 | 3,730 | 3,750 | 8,200 | 1,875 |
| 2023-04-12 | 3,740 | 3,755 | 3,720 | 3,735 | 4,300 | 1,867.50 |
| 2023-04-11 | 3,720 | 3,770 | 3,720 | 3,745 | 5,900 | 1,872.50 |
| 2023-04-10 | 3,695 | 3,725 | 3,690 | 3,720 | 5,500 | 1,860 |
| 2023-04-07 | 3,690 | 3,735 | 3,680 | 3,695 | 8,600 | 1,847.50 |
| 2023-04-06 | 3,670 | 3,710 | 3,660 | 3,700 | 10,400 | 1,850 |
| 2023-04-05 | 3,685 | 3,710 | 3,660 | 3,680 | 14,900 | 1,840 |
| 2023-04-04 | 3,740 | 3,765 | 3,700 | 3,720 | 17,100 | 1,860 |
| 2023-04-03 | 3,740 | 3,775 | 3,735 | 3,750 | 5,400 | 1,875 |
| 2023-03-31 | 3,700 | 3,745 | 3,700 | 3,740 | 6,800 | 1,870 |
| 2023-03-30 | 3,680 | 3,720 | 3,675 | 3,695 | 9,200 | 1,847.50 |
| 2023-03-29 | 3,710 | 3,765 | 3,710 | 3,750 | 14,700 | 1,875 |
| 2023-03-28 | 3,720 | 3,720 | 3,640 | 3,680 | 8,400 | 1,840 |
| 2023-03-27 | 3,640 | 3,690 | 3,630 | 3,690 | 18,300 | 1,845 |
| 2023-03-24 | 3,610 | 3,625 | 3,560 | 3,595 | 14,500 | 1,797.50 |
| 2023-03-23 | 3,605 | 3,650 | 3,530 | 3,640 | 19,000 | 1,820 |
| 2023-03-22 | 3,590 | 3,625 | 3,590 | 3,605 | 6,700 | 1,802.50 |
| 2023-03-20 | 3,585 | 3,590 | 3,555 | 3,580 | 11,500 | 1,790 |
| 2023-03-17 | 3,645 | 3,650 | 3,610 | 3,610 | 3,900 | 1,805 |
| 2023-03-16 | 3,590 | 3,650 | 3,585 | 3,640 | 16,400 | 1,820 |
| 2023-03-15 | 3,600 | 3,700 | 3,600 | 3,690 | 10,700 | 1,845 |
| 2023-03-14 | 3,660 | 3,660 | 3,590 | 3,605 | 11,500 | 1,802.50 |
| 2023-03-13 | 3,730 | 3,730 | 3,660 | 3,730 | 10,600 | 1,865 |
| 2023-03-10 | 3,875 | 3,875 | 3,780 | 3,780 | 13,400 | 1,890 |
| 2023-03-09 | 3,805 | 3,900 | 3,805 | 3,885 | 7,300 | 1,942.50 |
| 2023-03-08 | 3,840 | 3,845 | 3,785 | 3,835 | 9,500 | 1,917.50 |
| 2023-03-07 | 3,785 | 3,855 | 3,785 | 3,845 | 8,300 | 1,922.50 |
| 2023-03-06 | 3,800 | 3,810 | 3,770 | 3,785 | 7,100 | 1,892.50 |
| 2023-03-03 | 3,745 | 3,790 | 3,745 | 3,790 | 15,700 | 1,895 |
| 2023-03-02 | 3,760 | 3,765 | 3,720 | 3,720 | 5,100 | 1,860 |
| 2023-03-01 | 3,685 | 3,745 | 3,685 | 3,730 | 7,600 | 1,865 |
| 2023-02-28 | 3,730 | 3,735 | 3,685 | 3,685 | 7,400 | 1,842.50 |
| 2023-02-27 | 3,695 | 3,715 | 3,690 | 3,710 | 4,100 | 1,855 |
| 2023-02-24 | 3,730 | 3,730 | 3,675 | 3,690 | 12,200 | 1,845 |
| 2023-02-22 | 3,700 | 3,725 | 3,655 | 3,705 | 16,200 | 1,852.50 |
| 2023-02-21 | 3,685 | 3,705 | 3,650 | 3,650 | 4,200 | 1,825 |
| 2023-02-20 | 3,645 | 3,725 | 3,640 | 3,680 | 7,900 | 1,840 |
| 2023-02-17 | 3,730 | 3,735 | 3,645 | 3,645 | 9,800 | 1,822.50 |
| 2023-02-16 | 3,765 | 3,805 | 3,720 | 3,730 | 17,300 | 1,865 |
| 2023-02-15 | 3,900 | 3,915 | 3,745 | 3,765 | 23,700 | 1,882.50 |
| 2023-02-14 | 3,815 | 3,885 | 3,795 | 3,870 | 23,900 | 1,935 |
| 2023-02-13 | 3,780 | 3,830 | 3,745 | 3,815 | 9,800 | 1,907.50 |
| 2023-02-10 | 3,705 | 3,760 | 3,695 | 3,710 | 9,800 | 1,855 |
| 2023-02-09 | 3,665 | 3,750 | 3,655 | 3,690 | 36,100 | 1,845 |
| 2023-02-08 | 3,785 | 3,865 | 3,780 | 3,865 | 27,700 | 1,932.50 |
| 2023-02-07 | 3,750 | 3,820 | 3,720 | 3,820 | 18,700 | 1,910 |
| 2023-02-06 | 3,680 | 3,765 | 3,680 | 3,750 | 19,200 | 1,875 |
| 2023-02-03 | 3,660 | 3,675 | 3,620 | 3,675 | 4,900 | 1,837.50 |
| 2023-02-02 | 3,625 | 3,660 | 3,605 | 3,660 | 10,900 | 1,830 |
| 2023-02-01 | 3,595 | 3,630 | 3,585 | 3,620 | 4,500 | 1,810 |
| 2023-01-31 | 3,610 | 3,625 | 3,595 | 3,600 | 5,400 | 1,800 |
| 2023-01-30 | 3,600 | 3,630 | 3,565 | 3,580 | 11,800 | 1,790 |
| 2023-01-27 | 3,640 | 3,660 | 3,615 | 3,615 | 3,700 | 1,807.50 |
| 2023-01-26 | 3,645 | 3,655 | 3,595 | 3,640 | 9,500 | 1,820 |
| 2023-01-25 | 3,650 | 3,675 | 3,640 | 3,645 | 5,300 | 1,822.50 |
| 2023-01-24 | 3,660 | 3,685 | 3,635 | 3,650 | 6,700 | 1,825 |
| 2023-01-23 | 3,585 | 3,645 | 3,565 | 3,625 | 11,800 | 1,812.50 |
| 2023-01-20 | 3,630 | 3,650 | 3,525 | 3,545 | 11,600 | 1,772.50 |
| 2023-01-19 | 3,550 | 3,635 | 3,550 | 3,630 | 5,800 | 1,815 |
| 2023-01-18 | 3,610 | 3,610 | 3,565 | 3,580 | 7,200 | 1,790 |
| 2023-01-17 | 3,520 | 3,600 | 3,520 | 3,600 | 12,600 | 1,800 |
| 2023-01-16 | 3,515 | 3,550 | 3,510 | 3,535 | 9,800 | 1,767.50 |
| 2023-01-13 | 3,480 | 3,525 | 3,480 | 3,500 | 9,700 | 1,750 |
| 2023-01-12 | 3,485 | 3,525 | 3,480 | 3,525 | 7,700 | 1,762.50 |
| 2023-01-11 | 3,485 | 3,530 | 3,485 | 3,525 | 4,600 | 1,762.50 |
| 2023-01-10 | 3,495 | 3,520 | 3,465 | 3,475 | 7,500 | 1,737.50 |
| 2023-01-06 | 3,505 | 3,540 | 3,490 | 3,490 | 2,100 | 1,745 |
| 2023-01-05 | 3,485 | 3,515 | 3,465 | 3,480 | 4,900 | 1,740 |
| 2023-01-04 | 3,605 | 3,605 | 3,480 | 3,485 | 7,000 | 1,742.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2017-09-27]1株→0.1株
