4828 ビジネスエンジニアリング(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 | 4,195 | 4,250 | 4,100 | 4,120 | 22,100 | 4,120 |
| 2023-12-28 | 4,215 | 4,305 | 4,170 | 4,200 | 12,300 | 4,200 |
| 2023-12-27 | 4,205 | 4,265 | 4,160 | 4,195 | 41,300 | 4,195 |
| 2023-12-26 | 4,340 | 4,360 | 4,210 | 4,210 | 16,400 | 4,210 |
| 2023-12-25 | 4,415 | 4,435 | 4,320 | 4,355 | 26,300 | 4,355 |
| 2023-12-22 | 4,270 | 4,410 | 4,270 | 4,400 | 23,100 | 4,400 |
| 2023-12-21 | 4,200 | 4,290 | 4,155 | 4,245 | 9,000 | 4,245 |
| 2023-12-20 | 4,320 | 4,335 | 4,240 | 4,255 | 14,900 | 4,255 |
| 2023-12-19 | 4,215 | 4,305 | 4,215 | 4,290 | 11,200 | 4,290 |
| 2023-12-18 | 4,090 | 4,195 | 4,045 | 4,195 | 10,500 | 4,195 |
| 2023-12-15 | 4,010 | 4,130 | 4,005 | 4,100 | 24,500 | 4,100 |
| 2023-12-14 | 4,055 | 4,125 | 4,000 | 4,010 | 16,600 | 4,010 |
| 2023-12-13 | 4,160 | 4,235 | 4,105 | 4,105 | 14,600 | 4,105 |
| 2023-12-12 | 4,300 | 4,310 | 4,095 | 4,160 | 39,200 | 4,160 |
| 2023-12-11 | 4,365 | 4,365 | 4,205 | 4,295 | 31,700 | 4,295 |
| 2023-12-08 | 4,480 | 4,495 | 4,285 | 4,325 | 34,400 | 4,325 |
| 2023-12-07 | 4,565 | 4,565 | 4,490 | 4,490 | 16,800 | 4,490 |
| 2023-12-06 | 4,390 | 4,570 | 4,385 | 4,565 | 23,300 | 4,565 |
| 2023-12-05 | 4,550 | 4,580 | 4,390 | 4,390 | 24,100 | 4,390 |
| 2023-12-04 | 4,490 | 4,560 | 4,405 | 4,550 | 28,900 | 4,550 |
| 2023-12-01 | 4,435 | 4,470 | 4,380 | 4,460 | 21,000 | 4,460 |
| 2023-11-30 | 4,315 | 4,445 | 4,265 | 4,420 | 24,900 | 4,420 |
| 2023-11-29 | 4,280 | 4,410 | 4,280 | 4,360 | 22,900 | 4,360 |
| 2023-11-28 | 4,140 | 4,320 | 4,110 | 4,310 | 38,400 | 4,310 |
| 2023-11-27 | 4,175 | 4,195 | 4,115 | 4,115 | 9,300 | 4,115 |
| 2023-11-24 | 4,160 | 4,190 | 4,080 | 4,175 | 16,300 | 4,175 |
| 2023-11-22 | 4,200 | 4,220 | 4,075 | 4,105 | 19,100 | 4,105 |
| 2023-11-21 | 3,975 | 4,160 | 3,935 | 4,160 | 27,200 | 4,160 |
| 2023-11-20 | 3,995 | 4,035 | 3,945 | 3,945 | 20,200 | 3,945 |
| 2023-11-17 | 3,805 | 4,035 | 3,805 | 4,025 | 27,900 | 4,025 |
| 2023-11-16 | 3,775 | 3,885 | 3,775 | 3,790 | 15,000 | 3,790 |
| 2023-11-15 | 3,780 | 3,845 | 3,700 | 3,815 | 15,200 | 3,815 |
| 2023-11-14 | 3,750 | 3,785 | 3,680 | 3,775 | 16,600 | 3,775 |
| 2023-11-13 | 3,800 | 3,850 | 3,710 | 3,750 | 44,300 | 3,750 |
| 2023-11-10 | 3,365 | 3,705 | 3,320 | 3,700 | 82,800 | 3,700 |
| 2023-11-09 | 3,295 | 3,385 | 3,295 | 3,365 | 8,100 | 3,365 |
| 2023-11-08 | 3,455 | 3,455 | 3,290 | 3,290 | 24,800 | 3,290 |
| 2023-11-07 | 3,490 | 3,495 | 3,455 | 3,455 | 4,400 | 3,455 |
| 2023-11-06 | 3,460 | 3,510 | 3,460 | 3,470 | 15,200 | 3,470 |
| 2023-11-02 | 3,390 | 3,450 | 3,390 | 3,450 | 11,700 | 3,450 |
| 2023-11-01 | 3,380 | 3,410 | 3,365 | 3,390 | 13,700 | 3,390 |
| 2023-10-31 | 3,355 | 3,380 | 3,310 | 3,380 | 13,900 | 3,380 |
| 2023-10-30 | 3,340 | 3,360 | 3,300 | 3,325 | 47,200 | 3,325 |
| 2023-10-27 | 3,300 | 3,350 | 3,280 | 3,350 | 16,200 | 3,350 |
| 2023-10-26 | 3,285 | 3,335 | 3,270 | 3,275 | 16,900 | 3,275 |
| 2023-10-25 | 3,380 | 3,380 | 3,320 | 3,345 | 17,100 | 3,345 |
| 2023-10-24 | 3,285 | 3,340 | 3,195 | 3,330 | 19,400 | 3,330 |
| 2023-10-23 | 3,345 | 3,370 | 3,275 | 3,280 | 16,500 | 3,280 |
| 2023-10-20 | 3,330 | 3,390 | 3,315 | 3,345 | 23,200 | 3,345 |
| 2023-10-19 | 3,335 | 3,385 | 3,335 | 3,360 | 10,500 | 3,360 |
| 2023-10-18 | 3,370 | 3,400 | 3,305 | 3,395 | 14,600 | 3,395 |
| 2023-10-17 | 3,325 | 3,385 | 3,325 | 3,355 | 14,700 | 3,355 |
| 2023-10-16 | 3,300 | 3,305 | 3,255 | 3,285 | 14,300 | 3,285 |
| 2023-10-13 | 3,390 | 3,390 | 3,305 | 3,320 | 14,400 | 3,320 |
| 2023-10-12 | 3,325 | 3,380 | 3,315 | 3,375 | 12,700 | 3,375 |
| 2023-10-11 | 3,335 | 3,350 | 3,300 | 3,325 | 12,800 | 3,325 |
| 2023-10-10 | 3,235 | 3,310 | 3,215 | 3,295 | 14,700 | 3,295 |
| 2023-10-06 | 3,200 | 3,250 | 3,200 | 3,240 | 10,600 | 3,240 |
| 2023-10-05 | 3,120 | 3,195 | 3,105 | 3,190 | 14,400 | 3,190 |
| 2023-10-04 | 3,135 | 3,165 | 3,080 | 3,090 | 20,600 | 3,090 |
| 2023-10-03 | 3,225 | 3,225 | 3,165 | 3,165 | 13,800 | 3,165 |
| 2023-10-02 | 3,305 | 3,355 | 3,235 | 3,235 | 13,400 | 3,235 |
| 2023-09-29 | 3,290 | 3,335 | 3,250 | 3,285 | 27,900 | 3,285 |
| 2023-09-28 | 3,280 | 3,310 | 3,255 | 3,290 | 15,800 | 3,290 |
| 2023-09-27 | 3,210 | 3,310 | 3,210 | 3,310 | 35,500 | 3,310 |
| 2023-09-26 | 3,415 | 3,415 | 3,250 | 3,260 | 53,300 | 3,260 |
| 2023-09-25 | 3,500 | 3,505 | 3,440 | 3,470 | 20,000 | 3,470 |
| 2023-09-22 | 3,405 | 3,485 | 3,405 | 3,465 | 12,200 | 3,465 |
| 2023-09-21 | 3,435 | 3,440 | 3,405 | 3,420 | 14,500 | 3,420 |
| 2023-09-20 | 3,460 | 3,525 | 3,430 | 3,455 | 24,500 | 3,455 |
| 2023-09-19 | 3,510 | 3,580 | 3,505 | 3,530 | 20,600 | 3,530 |
| 2023-09-15 | 3,445 | 3,530 | 3,420 | 3,510 | 30,000 | 3,510 |
| 2023-09-14 | 3,385 | 3,435 | 3,375 | 3,430 | 25,400 | 3,430 |
| 2023-09-13 | 3,420 | 3,420 | 3,355 | 3,365 | 27,000 | 3,365 |
| 2023-09-12 | 3,360 | 3,400 | 3,355 | 3,400 | 19,400 | 3,400 |
| 2023-09-11 | 3,300 | 3,355 | 3,300 | 3,335 | 10,400 | 3,335 |
| 2023-09-08 | 3,340 | 3,375 | 3,300 | 3,300 | 15,800 | 3,300 |
| 2023-09-07 | 3,400 | 3,400 | 3,355 | 3,380 | 8,700 | 3,380 |
| 2023-09-06 | 3,390 | 3,430 | 3,380 | 3,400 | 16,400 | 3,400 |
| 2023-09-05 | 3,350 | 3,380 | 3,340 | 3,380 | 10,100 | 3,380 |
| 2023-09-04 | 3,355 | 3,360 | 3,335 | 3,350 | 12,700 | 3,350 |
| 2023-09-01 | 3,315 | 3,350 | 3,305 | 3,350 | 22,600 | 3,350 |
| 2023-08-31 | 3,255 | 3,305 | 3,240 | 3,305 | 26,000 | 3,305 |
| 2023-08-30 | 3,215 | 3,250 | 3,215 | 3,250 | 8,600 | 3,250 |
| 2023-08-29 | 3,200 | 3,235 | 3,180 | 3,235 | 8,200 | 3,235 |
| 2023-08-28 | 3,235 | 3,260 | 3,205 | 3,210 | 6,400 | 3,210 |
| 2023-08-25 | 3,245 | 3,245 | 3,220 | 3,235 | 13,800 | 3,235 |
| 2023-08-24 | 3,270 | 3,270 | 3,220 | 3,250 | 6,900 | 3,250 |
| 2023-08-23 | 3,225 | 3,235 | 3,205 | 3,235 | 7,900 | 3,235 |
| 2023-08-22 | 3,280 | 3,280 | 3,190 | 3,220 | 13,700 | 3,220 |
| 2023-08-21 | 3,105 | 3,265 | 3,105 | 3,250 | 35,600 | 3,250 |
| 2023-08-18 | 3,100 | 3,100 | 3,065 | 3,100 | 13,000 | 3,100 |
| 2023-08-17 | 3,175 | 3,175 | 3,100 | 3,100 | 14,600 | 3,100 |
| 2023-08-16 | 3,105 | 3,210 | 3,090 | 3,175 | 42,200 | 3,175 |
| 2023-08-15 | 3,050 | 3,120 | 3,035 | 3,105 | 22,500 | 3,105 |
| 2023-08-14 | 3,005 | 3,030 | 2,990 | 3,010 | 16,600 | 3,010 |
| 2023-08-10 | 3,000 | 3,030 | 2,977 | 3,005 | 18,900 | 3,005 |
| 2023-08-09 | 3,010 | 3,045 | 3,005 | 3,015 | 9,000 | 3,015 |
| 2023-08-08 | 3,085 | 3,085 | 3,015 | 3,060 | 19,400 | 3,060 |
| 2023-08-07 | 3,020 | 3,150 | 3,010 | 3,085 | 49,400 | 3,085 |
| 2023-08-04 | 2,965 | 3,005 | 2,955 | 2,968 | 18,400 | 2,968 |
| 2023-08-03 | 3,000 | 3,005 | 2,957 | 2,971 | 16,600 | 2,971 |
| 2023-08-02 | 3,075 | 3,095 | 3,035 | 3,035 | 13,500 | 3,035 |
| 2023-08-01 | 3,040 | 3,090 | 3,025 | 3,085 | 12,600 | 3,085 |
| 2023-07-31 | 3,025 | 3,045 | 2,983 | 3,040 | 26,600 | 3,040 |
| 2023-07-28 | 2,975 | 3,005 | 2,921 | 3,000 | 83,000 | 3,000 |
| 2023-07-27 | 3,000 | 3,015 | 2,990 | 3,010 | 21,000 | 3,010 |
| 2023-07-26 | 2,997 | 3,050 | 2,996 | 3,020 | 11,000 | 3,020 |
| 2023-07-25 | 3,050 | 3,050 | 2,990 | 2,997 | 17,800 | 2,997 |
| 2023-07-24 | 2,985 | 3,020 | 2,972 | 3,020 | 15,300 | 3,020 |
| 2023-07-21 | 3,000 | 3,000 | 2,955 | 2,974 | 18,000 | 2,974 |
| 2023-07-20 | 3,020 | 3,040 | 2,993 | 3,005 | 16,700 | 3,005 |
| 2023-07-19 | 3,020 | 3,045 | 3,005 | 3,045 | 14,800 | 3,045 |
| 2023-07-18 | 3,010 | 3,030 | 2,984 | 3,025 | 19,500 | 3,025 |
| 2023-07-14 | 3,030 | 3,040 | 2,951 | 3,000 | 17,200 | 3,000 |
| 2023-07-13 | 2,959 | 3,025 | 2,916 | 3,020 | 22,100 | 3,020 |
| 2023-07-12 | 3,040 | 3,040 | 2,953 | 2,959 | 32,400 | 2,959 |
| 2023-07-11 | 3,035 | 3,070 | 3,035 | 3,040 | 18,900 | 3,040 |
| 2023-07-10 | 3,075 | 3,105 | 3,005 | 3,030 | 34,700 | 3,030 |
| 2023-07-07 | 3,120 | 3,155 | 3,080 | 3,125 | 24,800 | 3,125 |
| 2023-07-06 | 3,215 | 3,255 | 3,185 | 3,190 | 22,300 | 3,190 |
| 2023-07-05 | 3,265 | 3,295 | 3,250 | 3,255 | 16,700 | 3,255 |
| 2023-07-04 | 3,365 | 3,365 | 3,285 | 3,295 | 22,000 | 3,295 |
| 2023-07-03 | 3,400 | 3,425 | 3,365 | 3,380 | 9,700 | 3,380 |
| 2023-06-30 | 3,440 | 3,440 | 3,350 | 3,370 | 17,300 | 3,370 |
| 2023-06-29 | 3,430 | 3,520 | 3,420 | 3,445 | 27,100 | 3,445 |
| 2023-06-28 | 3,395 | 3,420 | 3,335 | 3,395 | 118,700 | 3,395 |
| 2023-06-27 | 3,335 | 3,380 | 3,300 | 3,380 | 15,700 | 3,380 |
| 2023-06-26 | 3,400 | 3,400 | 3,325 | 3,355 | 61,000 | 3,355 |
| 2023-06-23 | 3,555 | 3,560 | 3,385 | 3,425 | 29,400 | 3,425 |
| 2023-06-22 | 3,560 | 3,570 | 3,505 | 3,515 | 18,200 | 3,515 |
| 2023-06-21 | 3,550 | 3,580 | 3,550 | 3,560 | 11,200 | 3,560 |
| 2023-06-20 | 3,635 | 3,640 | 3,520 | 3,550 | 20,000 | 3,550 |
| 2023-06-19 | 3,550 | 3,640 | 3,530 | 3,640 | 32,600 | 3,640 |
| 2023-06-16 | 3,465 | 3,520 | 3,410 | 3,520 | 31,800 | 3,520 |
| 2023-06-15 | 3,410 | 3,465 | 3,385 | 3,430 | 12,500 | 3,430 |
| 2023-06-14 | 3,475 | 3,475 | 3,400 | 3,420 | 13,200 | 3,420 |
| 2023-06-13 | 3,520 | 3,520 | 3,430 | 3,440 | 18,000 | 3,440 |
| 2023-06-12 | 3,455 | 3,520 | 3,455 | 3,510 | 33,600 | 3,510 |
| 2023-06-09 | 3,300 | 3,400 | 3,300 | 3,400 | 21,800 | 3,400 |
| 2023-06-08 | 3,265 | 3,330 | 3,235 | 3,275 | 21,100 | 3,275 |
| 2023-06-07 | 3,275 | 3,320 | 3,220 | 3,245 | 27,900 | 3,245 |
| 2023-06-06 | 3,245 | 3,315 | 3,215 | 3,255 | 27,400 | 3,255 |
| 2023-06-05 | 3,230 | 3,260 | 3,175 | 3,260 | 35,400 | 3,260 |
| 2023-06-02 | 3,280 | 3,280 | 3,210 | 3,215 | 21,600 | 3,215 |
| 2023-06-01 | 3,285 | 3,320 | 3,235 | 3,285 | 14,000 | 3,285 |
| 2023-05-31 | 3,290 | 3,305 | 3,220 | 3,255 | 21,400 | 3,255 |
| 2023-05-30 | 3,330 | 3,350 | 3,285 | 3,290 | 15,200 | 3,290 |
| 2023-05-29 | 3,445 | 3,450 | 3,330 | 3,340 | 16,800 | 3,340 |
| 2023-05-26 | 3,475 | 3,530 | 3,410 | 3,415 | 22,200 | 3,415 |
| 2023-05-25 | 3,520 | 3,565 | 3,485 | 3,495 | 21,300 | 3,495 |
| 2023-05-24 | 3,505 | 3,540 | 3,465 | 3,490 | 22,200 | 3,490 |
| 2023-05-23 | 3,530 | 3,580 | 3,520 | 3,545 | 20,200 | 3,545 |
| 2023-05-22 | 3,565 | 3,600 | 3,520 | 3,525 | 24,800 | 3,525 |
| 2023-05-19 | 3,605 | 3,620 | 3,565 | 3,590 | 21,900 | 3,590 |
| 2023-05-18 | 3,570 | 3,630 | 3,555 | 3,605 | 18,800 | 3,605 |
| 2023-05-17 | 3,575 | 3,595 | 3,520 | 3,580 | 18,100 | 3,580 |
| 2023-05-16 | 3,575 | 3,575 | 3,410 | 3,560 | 36,100 | 3,560 |
| 2023-05-15 | 3,650 | 3,660 | 3,570 | 3,610 | 27,900 | 3,610 |
| 2023-05-12 | 3,590 | 3,680 | 3,530 | 3,680 | 29,700 | 3,680 |
| 2023-05-11 | 3,640 | 3,665 | 3,565 | 3,590 | 21,900 | 3,590 |
| 2023-05-10 | 3,625 | 3,675 | 3,605 | 3,635 | 19,800 | 3,635 |
| 2023-05-09 | 3,580 | 3,620 | 3,535 | 3,590 | 19,200 | 3,590 |
| 2023-05-08 | 3,490 | 3,590 | 3,490 | 3,575 | 24,200 | 3,575 |
| 2023-05-02 | 3,415 | 3,550 | 3,400 | 3,490 | 24,500 | 3,490 |
| 2023-05-01 | 3,500 | 3,520 | 3,385 | 3,420 | 17,900 | 3,420 |
| 2023-04-28 | 3,385 | 3,455 | 3,345 | 3,455 | 33,800 | 3,455 |
| 2023-04-27 | 3,260 | 3,370 | 3,245 | 3,335 | 59,600 | 3,335 |
| 2023-04-26 | 3,280 | 3,285 | 3,230 | 3,260 | 20,500 | 3,260 |
| 2023-04-25 | 3,350 | 3,395 | 3,255 | 3,265 | 36,700 | 3,265 |
| 2023-04-24 | 3,215 | 3,335 | 3,215 | 3,335 | 23,400 | 3,335 |
| 2023-04-21 | 3,245 | 3,250 | 3,200 | 3,205 | 13,200 | 3,205 |
| 2023-04-20 | 3,230 | 3,265 | 3,230 | 3,245 | 8,500 | 3,245 |
| 2023-04-19 | 3,275 | 3,275 | 3,225 | 3,230 | 13,700 | 3,230 |
| 2023-04-18 | 3,195 | 3,275 | 3,190 | 3,275 | 13,300 | 3,275 |
| 2023-04-17 | 3,225 | 3,225 | 3,165 | 3,195 | 10,100 | 3,195 |
| 2023-04-14 | 3,245 | 3,245 | 3,170 | 3,190 | 15,600 | 3,190 |
| 2023-04-13 | 3,210 | 3,240 | 3,150 | 3,220 | 12,800 | 3,220 |
| 2023-04-12 | 3,265 | 3,275 | 3,190 | 3,205 | 19,100 | 3,205 |
| 2023-04-11 | 3,120 | 3,200 | 3,115 | 3,200 | 20,800 | 3,200 |
| 2023-04-10 | 3,055 | 3,120 | 3,055 | 3,095 | 14,700 | 3,095 |
| 2023-04-07 | 3,040 | 3,075 | 3,030 | 3,050 | 11,700 | 3,050 |
| 2023-04-06 | 3,000 | 3,045 | 2,985 | 3,015 | 18,800 | 3,015 |
| 2023-04-05 | 3,045 | 3,110 | 3,015 | 3,035 | 20,500 | 3,035 |
| 2023-04-04 | 3,100 | 3,100 | 3,030 | 3,045 | 18,500 | 3,045 |
| 2023-04-03 | 3,045 | 3,130 | 3,040 | 3,090 | 27,100 | 3,090 |
| 2023-03-31 | 2,922 | 3,020 | 2,922 | 3,000 | 15,300 | 3,000 |
| 2023-03-30 | 2,907 | 2,942 | 2,891 | 2,941 | 13,000 | 2,941 |
| 2023-03-29 | 2,838 | 2,945 | 2,838 | 2,940 | 24,100 | 2,940 |
| 2023-03-28 | 2,892 | 2,892 | 2,839 | 2,849 | 14,800 | 2,849 |
| 2023-03-27 | 2,833 | 2,905 | 2,833 | 2,890 | 14,400 | 2,890 |
| 2023-03-24 | 2,864 | 2,864 | 2,806 | 2,833 | 15,800 | 2,833 |
| 2023-03-23 | 2,806 | 2,880 | 2,791 | 2,864 | 12,800 | 2,864 |
| 2023-03-22 | 2,824 | 2,890 | 2,806 | 2,820 | 11,000 | 2,820 |
| 2023-03-20 | 2,886 | 2,910 | 2,785 | 2,788 | 18,400 | 2,788 |
| 2023-03-17 | 2,842 | 2,950 | 2,842 | 2,915 | 9,300 | 2,915 |
| 2023-03-16 | 2,840 | 2,858 | 2,809 | 2,837 | 18,300 | 2,837 |
| 2023-03-15 | 2,855 | 2,928 | 2,855 | 2,902 | 21,600 | 2,902 |
| 2023-03-14 | 2,937 | 2,941 | 2,851 | 2,863 | 21,600 | 2,863 |
| 2023-03-13 | 3,000 | 3,005 | 2,921 | 2,991 | 23,900 | 2,991 |
| 2023-03-10 | 3,035 | 3,085 | 3,015 | 3,050 | 18,100 | 3,050 |
| 2023-03-09 | 3,080 | 3,090 | 3,010 | 3,055 | 20,800 | 3,055 |
| 2023-03-08 | 3,020 | 3,105 | 3,020 | 3,080 | 21,200 | 3,080 |
| 2023-03-07 | 3,070 | 3,115 | 3,015 | 3,055 | 25,100 | 3,055 |
| 2023-03-06 | 2,950 | 3,035 | 2,950 | 3,015 | 25,500 | 3,015 |
| 2023-03-03 | 2,890 | 2,944 | 2,877 | 2,931 | 21,300 | 2,931 |
| 2023-03-02 | 2,995 | 2,995 | 2,851 | 2,891 | 28,400 | 2,891 |
| 2023-03-01 | 2,986 | 2,986 | 2,916 | 2,985 | 17,800 | 2,985 |
| 2023-02-28 | 2,910 | 2,974 | 2,910 | 2,971 | 20,500 | 2,971 |
| 2023-02-27 | 2,840 | 2,898 | 2,816 | 2,894 | 11,900 | 2,894 |
| 2023-02-24 | 2,798 | 2,855 | 2,798 | 2,840 | 20,300 | 2,840 |
| 2023-02-22 | 2,755 | 2,797 | 2,736 | 2,765 | 17,400 | 2,765 |
| 2023-02-21 | 2,745 | 2,863 | 2,745 | 2,803 | 22,900 | 2,803 |
| 2023-02-20 | 2,748 | 2,764 | 2,676 | 2,725 | 22,400 | 2,725 |
| 2023-02-17 | 2,749 | 2,792 | 2,737 | 2,754 | 17,600 | 2,754 |
| 2023-02-16 | 2,682 | 2,747 | 2,673 | 2,745 | 18,700 | 2,745 |
| 2023-02-15 | 2,650 | 2,665 | 2,627 | 2,654 | 16,500 | 2,654 |
| 2023-02-14 | 2,600 | 2,639 | 2,600 | 2,639 | 14,300 | 2,639 |
| 2023-02-13 | 2,600 | 2,653 | 2,586 | 2,606 | 19,900 | 2,606 |
| 2023-02-10 | 2,620 | 2,700 | 2,533 | 2,615 | 55,700 | 2,615 |
| 2023-02-09 | 2,507 | 2,540 | 2,470 | 2,502 | 15,500 | 2,502 |
| 2023-02-08 | 2,474 | 2,508 | 2,465 | 2,503 | 7,000 | 2,503 |
| 2023-02-07 | 2,476 | 2,487 | 2,465 | 2,474 | 4,100 | 2,474 |
| 2023-02-06 | 2,513 | 2,513 | 2,475 | 2,494 | 10,000 | 2,494 |
| 2023-02-03 | 2,490 | 2,510 | 2,474 | 2,500 | 14,500 | 2,500 |
| 2023-02-02 | 2,515 | 2,553 | 2,500 | 2,510 | 15,800 | 2,510 |
| 2023-02-01 | 2,520 | 2,561 | 2,497 | 2,509 | 17,400 | 2,509 |
| 2023-01-31 | 2,492 | 2,537 | 2,486 | 2,518 | 18,500 | 2,518 |
| 2023-01-30 | 2,420 | 2,481 | 2,420 | 2,481 | 51,900 | 2,481 |
| 2023-01-27 | 2,398 | 2,415 | 2,379 | 2,411 | 15,600 | 2,411 |
| 2023-01-26 | 2,394 | 2,410 | 2,369 | 2,390 | 11,300 | 2,390 |
| 2023-01-25 | 2,424 | 2,427 | 2,389 | 2,404 | 16,900 | 2,404 |
| 2023-01-24 | 2,399 | 2,433 | 2,385 | 2,430 | 21,100 | 2,430 |
| 2023-01-23 | 2,335 | 2,384 | 2,321 | 2,380 | 14,100 | 2,380 |
| 2023-01-20 | 2,330 | 2,354 | 2,313 | 2,335 | 10,400 | 2,335 |
| 2023-01-19 | 2,293 | 2,356 | 2,280 | 2,335 | 18,400 | 2,335 |
| 2023-01-18 | 2,267 | 2,320 | 2,255 | 2,305 | 13,500 | 2,305 |
| 2023-01-17 | 2,239 | 2,280 | 2,230 | 2,280 | 11,700 | 2,280 |
| 2023-01-16 | 2,250 | 2,262 | 2,229 | 2,239 | 17,100 | 2,239 |
| 2023-01-13 | 2,310 | 2,319 | 2,273 | 2,275 | 18,800 | 2,275 |
| 2023-01-12 | 2,375 | 2,375 | 2,310 | 2,323 | 16,300 | 2,323 |
| 2023-01-11 | 2,340 | 2,391 | 2,333 | 2,375 | 14,900 | 2,375 |
| 2023-01-10 | 2,330 | 2,363 | 2,328 | 2,349 | 12,600 | 2,349 |
| 2023-01-06 | 2,311 | 2,370 | 2,290 | 2,338 | 11,500 | 2,338 |
| 2023-01-05 | 2,409 | 2,409 | 2,317 | 2,339 | 21,000 | 2,339 |
| 2023-01-04 | 2,448 | 2,489 | 2,370 | 2,422 | 30,500 | 2,422 |
分割・併合履歴 ： [2022-05-30]1株→2株 [2013-06-26]1株→3株 [2002-03-26]1株→2株
