9621 (株)建設技術研究所 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 | 5,110 | 5,290 | 5,110 | 5,260 | 35,700 | 2,630 |
| 2023-12-28 | 5,140 | 5,190 | 5,080 | 5,080 | 31,600 | 2,540 |
| 2023-12-27 | 5,330 | 5,330 | 5,220 | 5,290 | 49,600 | 2,645 |
| 2023-12-26 | 5,210 | 5,330 | 5,170 | 5,270 | 39,300 | 2,635 |
| 2023-12-25 | 5,160 | 5,240 | 5,140 | 5,190 | 22,800 | 2,595 |
| 2023-12-22 | 5,090 | 5,180 | 5,090 | 5,160 | 29,000 | 2,580 |
| 2023-12-21 | 5,030 | 5,090 | 5,010 | 5,070 | 22,300 | 2,535 |
| 2023-12-20 | 5,160 | 5,160 | 5,070 | 5,070 | 40,000 | 2,535 |
| 2023-12-19 | 5,050 | 5,090 | 5,010 | 5,090 | 49,000 | 2,545 |
| 2023-12-18 | 5,150 | 5,180 | 4,985 | 5,030 | 30,900 | 2,515 |
| 2023-12-15 | 5,100 | 5,250 | 5,030 | 5,080 | 62,800 | 2,540 |
| 2023-12-14 | 5,090 | 5,120 | 4,990 | 5,040 | 36,600 | 2,520 |
| 2023-12-13 | 5,090 | 5,160 | 5,030 | 5,050 | 31,300 | 2,525 |
| 2023-12-12 | 5,100 | 5,100 | 5,020 | 5,050 | 34,200 | 2,525 |
| 2023-12-11 | 5,070 | 5,090 | 5,010 | 5,080 | 41,900 | 2,540 |
| 2023-12-08 | 5,080 | 5,160 | 4,950 | 4,980 | 58,000 | 2,490 |
| 2023-12-07 | 5,110 | 5,150 | 5,050 | 5,090 | 33,100 | 2,545 |
| 2023-12-06 | 5,020 | 5,170 | 5,020 | 5,150 | 46,900 | 2,575 |
| 2023-12-05 | 4,875 | 5,050 | 4,875 | 5,000 | 41,900 | 2,500 |
| 2023-12-04 | 4,875 | 4,915 | 4,865 | 4,890 | 26,600 | 2,445 |
| 2023-12-01 | 4,905 | 4,910 | 4,850 | 4,865 | 18,000 | 2,432.50 |
| 2023-11-30 | 4,850 | 4,900 | 4,785 | 4,855 | 21,600 | 2,427.50 |
| 2023-11-29 | 4,905 | 4,975 | 4,810 | 4,850 | 42,500 | 2,425 |
| 2023-11-28 | 4,830 | 4,935 | 4,825 | 4,935 | 32,300 | 2,467.50 |
| 2023-11-27 | 5,070 | 5,100 | 4,860 | 4,865 | 49,900 | 2,432.50 |
| 2023-11-24 | 4,660 | 5,030 | 4,660 | 5,010 | 114,700 | 2,505 |
| 2023-11-22 | 4,585 | 4,675 | 4,565 | 4,590 | 20,600 | 2,295 |
| 2023-11-21 | 4,635 | 4,735 | 4,550 | 4,575 | 30,200 | 2,287.50 |
| 2023-11-20 | 4,800 | 4,825 | 4,625 | 4,635 | 37,700 | 2,317.50 |
| 2023-11-17 | 4,760 | 4,930 | 4,740 | 4,780 | 79,500 | 2,390 |
| 2023-11-16 | 4,805 | 4,850 | 4,725 | 4,725 | 33,900 | 2,362.50 |
| 2023-11-15 | 4,840 | 4,885 | 4,785 | 4,850 | 24,200 | 2,425 |
| 2023-11-14 | 4,830 | 4,930 | 4,800 | 4,835 | 50,200 | 2,417.50 |
| 2023-11-13 | 4,985 | 5,000 | 4,720 | 4,785 | 61,700 | 2,392.50 |
| 2023-11-10 | 4,780 | 4,780 | 4,670 | 4,705 | 31,700 | 2,352.50 |
| 2023-11-09 | 4,655 | 4,725 | 4,635 | 4,715 | 36,200 | 2,357.50 |
| 2023-11-08 | 4,750 | 4,805 | 4,580 | 4,585 | 25,300 | 2,292.50 |
| 2023-11-07 | 4,770 | 4,875 | 4,720 | 4,730 | 45,700 | 2,365 |
| 2023-11-06 | 4,565 | 4,780 | 4,565 | 4,750 | 52,400 | 2,375 |
| 2023-11-02 | 4,505 | 4,580 | 4,485 | 4,515 | 19,500 | 2,257.50 |
| 2023-11-01 | 4,600 | 4,625 | 4,455 | 4,480 | 29,600 | 2,240 |
| 2023-10-31 | 4,510 | 4,540 | 4,395 | 4,510 | 52,400 | 2,255 |
| 2023-10-30 | 4,470 | 4,540 | 4,380 | 4,440 | 42,100 | 2,220 |
| 2023-10-27 | 4,400 | 4,540 | 4,390 | 4,540 | 40,500 | 2,270 |
| 2023-10-26 | 4,365 | 4,425 | 4,335 | 4,380 | 26,300 | 2,190 |
| 2023-10-25 | 4,420 | 4,475 | 4,390 | 4,400 | 34,000 | 2,200 |
| 2023-10-24 | 4,375 | 4,430 | 4,275 | 4,410 | 23,000 | 2,205 |
| 2023-10-23 | 4,415 | 4,490 | 4,375 | 4,375 | 19,500 | 2,187.50 |
| 2023-10-20 | 4,420 | 4,455 | 4,390 | 4,440 | 18,300 | 2,220 |
| 2023-10-19 | 4,430 | 4,435 | 4,345 | 4,420 | 16,200 | 2,210 |
| 2023-10-18 | 4,460 | 4,475 | 4,395 | 4,450 | 21,200 | 2,225 |
| 2023-10-17 | 4,500 | 4,505 | 4,390 | 4,410 | 18,100 | 2,205 |
| 2023-10-16 | 4,560 | 4,560 | 4,415 | 4,430 | 20,200 | 2,215 |
| 2023-10-13 | 4,635 | 4,710 | 4,575 | 4,585 | 25,000 | 2,292.50 |
| 2023-10-12 | 4,575 | 4,675 | 4,535 | 4,660 | 37,800 | 2,330 |
| 2023-10-11 | 4,630 | 4,630 | 4,560 | 4,575 | 27,400 | 2,287.50 |
| 2023-10-10 | 4,575 | 4,625 | 4,550 | 4,625 | 38,600 | 2,312.50 |
| 2023-10-06 | 4,410 | 4,515 | 4,405 | 4,475 | 17,600 | 2,237.50 |
| 2023-10-05 | 4,365 | 4,415 | 4,320 | 4,380 | 16,800 | 2,190 |
| 2023-10-04 | 4,345 | 4,380 | 4,275 | 4,295 | 24,900 | 2,147.50 |
| 2023-10-03 | 4,490 | 4,505 | 4,415 | 4,415 | 19,200 | 2,207.50 |
| 2023-10-02 | 4,510 | 4,550 | 4,470 | 4,485 | 21,000 | 2,242.50 |
| 2023-09-29 | 4,640 | 4,640 | 4,475 | 4,495 | 22,900 | 2,247.50 |
| 2023-09-28 | 4,565 | 4,625 | 4,545 | 4,615 | 32,900 | 2,307.50 |
| 2023-09-27 | 4,445 | 4,565 | 4,435 | 4,560 | 27,500 | 2,280 |
| 2023-09-26 | 4,555 | 4,585 | 4,530 | 4,545 | 13,800 | 2,272.50 |
| 2023-09-25 | 4,570 | 4,615 | 4,505 | 4,550 | 22,200 | 2,275 |
| 2023-09-22 | 4,390 | 4,575 | 4,370 | 4,545 | 25,800 | 2,272.50 |
| 2023-09-21 | 4,530 | 4,530 | 4,450 | 4,460 | 27,300 | 2,230 |
| 2023-09-20 | 4,670 | 4,670 | 4,530 | 4,545 | 26,000 | 2,272.50 |
| 2023-09-19 | 4,620 | 4,700 | 4,585 | 4,670 | 26,100 | 2,335 |
| 2023-09-15 | 4,545 | 4,635 | 4,535 | 4,620 | 40,900 | 2,310 |
| 2023-09-14 | 4,580 | 4,635 | 4,515 | 4,560 | 27,300 | 2,280 |
| 2023-09-13 | 4,640 | 4,705 | 4,570 | 4,590 | 31,000 | 2,295 |
| 2023-09-12 | 4,710 | 4,780 | 4,590 | 4,620 | 33,700 | 2,310 |
| 2023-09-11 | 4,630 | 4,650 | 4,545 | 4,570 | 15,600 | 2,285 |
| 2023-09-08 | 4,690 | 4,775 | 4,590 | 4,605 | 33,700 | 2,302.50 |
| 2023-09-07 | 4,650 | 4,785 | 4,640 | 4,745 | 32,600 | 2,372.50 |
| 2023-09-06 | 4,580 | 4,710 | 4,575 | 4,660 | 40,600 | 2,330 |
| 2023-09-05 | 4,640 | 4,645 | 4,585 | 4,595 | 32,900 | 2,297.50 |
| 2023-09-04 | 4,515 | 4,600 | 4,485 | 4,600 | 25,800 | 2,300 |
| 2023-09-01 | 4,400 | 4,570 | 4,400 | 4,510 | 37,000 | 2,255 |
| 2023-08-31 | 4,380 | 4,440 | 4,370 | 4,410 | 14,900 | 2,205 |
| 2023-08-30 | 4,385 | 4,395 | 4,340 | 4,370 | 20,700 | 2,185 |
| 2023-08-29 | 4,400 | 4,400 | 4,300 | 4,335 | 23,600 | 2,167.50 |
| 2023-08-28 | 4,275 | 4,400 | 4,265 | 4,400 | 23,300 | 2,200 |
| 2023-08-25 | 4,245 | 4,260 | 4,160 | 4,230 | 27,700 | 2,115 |
| 2023-08-24 | 4,210 | 4,285 | 4,200 | 4,270 | 19,600 | 2,135 |
| 2023-08-23 | 4,150 | 4,215 | 4,135 | 4,205 | 20,400 | 2,102.50 |
| 2023-08-22 | 4,085 | 4,180 | 4,085 | 4,160 | 14,800 | 2,080 |
| 2023-08-21 | 4,095 | 4,200 | 4,055 | 4,140 | 28,900 | 2,070 |
| 2023-08-18 | 4,220 | 4,240 | 4,095 | 4,110 | 34,100 | 2,055 |
| 2023-08-17 | 4,125 | 4,210 | 4,080 | 4,185 | 30,900 | 2,092.50 |
| 2023-08-16 | 4,050 | 4,225 | 4,030 | 4,100 | 77,400 | 2,050 |
| 2023-08-15 | 3,800 | 4,175 | 3,800 | 4,100 | 124,700 | 2,050 |
| 2023-08-14 | 3,490 | 3,850 | 3,450 | 3,670 | 85,300 | 1,835 |
| 2023-08-10 | 3,425 | 3,490 | 3,380 | 3,490 | 15,800 | 1,745 |
| 2023-08-09 | 3,425 | 3,425 | 3,380 | 3,400 | 8,200 | 1,700 |
| 2023-08-08 | 3,430 | 3,475 | 3,420 | 3,425 | 8,800 | 1,712.50 |
| 2023-08-07 | 3,340 | 3,450 | 3,330 | 3,435 | 21,500 | 1,717.50 |
| 2023-08-04 | 3,445 | 3,500 | 3,435 | 3,480 | 10,700 | 1,740 |
| 2023-08-03 | 3,500 | 3,525 | 3,445 | 3,480 | 21,700 | 1,740 |
| 2023-08-02 | 3,520 | 3,570 | 3,510 | 3,550 | 13,600 | 1,775 |
| 2023-08-01 | 3,540 | 3,570 | 3,520 | 3,565 | 8,900 | 1,782.50 |
| 2023-07-31 | 3,540 | 3,560 | 3,510 | 3,530 | 14,200 | 1,765 |
| 2023-07-28 | 3,425 | 3,490 | 3,395 | 3,475 | 33,600 | 1,737.50 |
| 2023-07-27 | 3,395 | 3,430 | 3,390 | 3,425 | 17,700 | 1,712.50 |
| 2023-07-26 | 3,420 | 3,420 | 3,380 | 3,395 | 13,500 | 1,697.50 |
| 2023-07-25 | 3,415 | 3,430 | 3,395 | 3,420 | 14,300 | 1,710 |
| 2023-07-24 | 3,395 | 3,420 | 3,385 | 3,410 | 12,500 | 1,705 |
| 2023-07-21 | 3,405 | 3,415 | 3,380 | 3,390 | 10,800 | 1,695 |
| 2023-07-20 | 3,440 | 3,440 | 3,390 | 3,410 | 20,900 | 1,705 |
| 2023-07-19 | 3,425 | 3,450 | 3,405 | 3,445 | 18,200 | 1,722.50 |
| 2023-07-18 | 3,380 | 3,400 | 3,365 | 3,390 | 11,100 | 1,695 |
| 2023-07-14 | 3,390 | 3,390 | 3,305 | 3,350 | 12,400 | 1,675 |
| 2023-07-13 | 3,330 | 3,365 | 3,280 | 3,360 | 13,300 | 1,680 |
| 2023-07-12 | 3,375 | 3,375 | 3,295 | 3,300 | 12,500 | 1,650 |
| 2023-07-11 | 3,385 | 3,395 | 3,315 | 3,335 | 20,300 | 1,667.50 |
| 2023-07-10 | 3,440 | 3,440 | 3,340 | 3,355 | 35,100 | 1,677.50 |
| 2023-07-07 | 3,430 | 3,465 | 3,360 | 3,395 | 53,300 | 1,697.50 |
| 2023-07-06 | 3,490 | 3,530 | 3,450 | 3,480 | 19,500 | 1,740 |
| 2023-07-05 | 3,515 | 3,520 | 3,430 | 3,490 | 21,000 | 1,745 |
| 2023-07-04 | 3,600 | 3,600 | 3,525 | 3,535 | 22,100 | 1,767.50 |
| 2023-07-03 | 3,670 | 3,715 | 3,570 | 3,605 | 31,800 | 1,802.50 |
| 2023-06-30 | 3,735 | 3,750 | 3,635 | 3,670 | 23,100 | 1,835 |
| 2023-06-29 | 3,650 | 3,785 | 3,650 | 3,785 | 29,800 | 1,892.50 |
| 2023-06-28 | 3,600 | 3,660 | 3,600 | 3,650 | 12,400 | 1,825 |
| 2023-06-27 | 3,555 | 3,570 | 3,515 | 3,565 | 8,600 | 1,782.50 |
| 2023-06-26 | 3,525 | 3,555 | 3,490 | 3,550 | 9,800 | 1,775 |
| 2023-06-23 | 3,640 | 3,645 | 3,490 | 3,560 | 16,500 | 1,780 |
| 2023-06-22 | 3,655 | 3,660 | 3,625 | 3,635 | 11,000 | 1,817.50 |
| 2023-06-21 | 3,620 | 3,685 | 3,610 | 3,620 | 21,000 | 1,810 |
| 2023-06-20 | 3,570 | 3,625 | 3,530 | 3,620 | 24,200 | 1,810 |
| 2023-06-19 | 3,530 | 3,565 | 3,520 | 3,565 | 14,100 | 1,782.50 |
| 2023-06-16 | 3,550 | 3,550 | 3,490 | 3,530 | 26,700 | 1,765 |
| 2023-06-15 | 3,495 | 3,550 | 3,495 | 3,525 | 14,500 | 1,762.50 |
| 2023-06-14 | 3,495 | 3,505 | 3,450 | 3,500 | 15,400 | 1,750 |
| 2023-06-13 | 3,510 | 3,515 | 3,480 | 3,480 | 18,200 | 1,740 |
| 2023-06-12 | 3,535 | 3,550 | 3,495 | 3,510 | 23,000 | 1,755 |
| 2023-06-09 | 3,425 | 3,495 | 3,425 | 3,495 | 30,800 | 1,747.50 |
| 2023-06-08 | 3,430 | 3,460 | 3,360 | 3,370 | 22,800 | 1,685 |
| 2023-06-07 | 3,490 | 3,520 | 3,440 | 3,440 | 20,200 | 1,720 |
| 2023-06-06 | 3,405 | 3,490 | 3,395 | 3,490 | 15,200 | 1,745 |
| 2023-06-05 | 3,425 | 3,455 | 3,405 | 3,435 | 15,600 | 1,717.50 |
| 2023-06-02 | 3,340 | 3,375 | 3,335 | 3,355 | 25,300 | 1,677.50 |
| 2023-06-01 | 3,325 | 3,370 | 3,300 | 3,345 | 22,600 | 1,672.50 |
| 2023-05-31 | 3,370 | 3,370 | 3,320 | 3,340 | 29,700 | 1,670 |
| 2023-05-30 | 3,420 | 3,440 | 3,365 | 3,425 | 34,100 | 1,712.50 |
| 2023-05-29 | 3,370 | 3,460 | 3,365 | 3,430 | 22,100 | 1,715 |
| 2023-05-26 | 3,325 | 3,370 | 3,325 | 3,340 | 21,700 | 1,670 |
| 2023-05-25 | 3,340 | 3,365 | 3,300 | 3,330 | 26,200 | 1,665 |
| 2023-05-24 | 3,410 | 3,430 | 3,380 | 3,390 | 9,000 | 1,695 |
| 2023-05-23 | 3,505 | 3,505 | 3,430 | 3,435 | 16,000 | 1,717.50 |
| 2023-05-22 | 3,470 | 3,505 | 3,425 | 3,500 | 14,600 | 1,750 |
| 2023-05-19 | 3,575 | 3,575 | 3,495 | 3,505 | 19,800 | 1,752.50 |
| 2023-05-18 | 3,570 | 3,580 | 3,515 | 3,540 | 37,000 | 1,770 |
| 2023-05-17 | 3,520 | 3,565 | 3,510 | 3,550 | 22,300 | 1,775 |
| 2023-05-16 | 3,530 | 3,560 | 3,520 | 3,535 | 15,100 | 1,767.50 |
| 2023-05-15 | 3,460 | 3,540 | 3,450 | 3,530 | 34,600 | 1,765 |
| 2023-05-12 | 3,385 | 3,465 | 3,385 | 3,450 | 22,000 | 1,725 |
| 2023-05-11 | 3,505 | 3,515 | 3,385 | 3,395 | 21,900 | 1,697.50 |
| 2023-05-10 | 3,515 | 3,550 | 3,485 | 3,525 | 37,000 | 1,762.50 |
| 2023-05-09 | 3,455 | 3,525 | 3,455 | 3,520 | 21,700 | 1,760 |
| 2023-05-08 | 3,365 | 3,540 | 3,365 | 3,495 | 50,400 | 1,747.50 |
| 2023-05-02 | 3,395 | 3,425 | 3,340 | 3,405 | 30,600 | 1,702.50 |
| 2023-05-01 | 3,310 | 3,410 | 3,310 | 3,385 | 42,700 | 1,692.50 |
| 2023-04-28 | 3,250 | 3,320 | 3,245 | 3,300 | 66,700 | 1,650 |
| 2023-04-27 | 3,100 | 3,215 | 3,095 | 3,200 | 41,600 | 1,600 |
| 2023-04-26 | 3,110 | 3,135 | 3,100 | 3,120 | 10,100 | 1,560 |
| 2023-04-25 | 3,140 | 3,185 | 3,140 | 3,145 | 16,000 | 1,572.50 |
| 2023-04-24 | 3,140 | 3,155 | 3,120 | 3,140 | 13,100 | 1,570 |
| 2023-04-21 | 3,100 | 3,140 | 3,100 | 3,130 | 15,500 | 1,565 |
| 2023-04-20 | 3,075 | 3,150 | 3,075 | 3,120 | 18,300 | 1,560 |
| 2023-04-19 | 3,105 | 3,120 | 3,085 | 3,100 | 19,200 | 1,550 |
| 2023-04-18 | 3,150 | 3,150 | 3,095 | 3,120 | 19,500 | 1,560 |
| 2023-04-17 | 3,160 | 3,160 | 3,095 | 3,125 | 20,700 | 1,562.50 |
| 2023-04-14 | 3,100 | 3,175 | 3,090 | 3,135 | 51,900 | 1,567.50 |
| 2023-04-13 | 3,050 | 3,115 | 3,035 | 3,100 | 60,100 | 1,550 |
| 2023-04-12 | 2,961 | 3,020 | 2,960 | 3,010 | 39,100 | 1,505 |
| 2023-04-11 | 2,959 | 2,979 | 2,940 | 2,951 | 29,800 | 1,475.50 |
| 2023-04-10 | 2,975 | 2,992 | 2,930 | 2,952 | 31,900 | 1,476 |
| 2023-04-07 | 2,995 | 3,015 | 2,952 | 2,952 | 29,300 | 1,476 |
| 2023-04-06 | 2,989 | 3,010 | 2,970 | 2,995 | 35,600 | 1,497.50 |
| 2023-04-05 | 3,075 | 3,095 | 3,010 | 3,015 | 36,000 | 1,507.50 |
| 2023-04-04 | 3,060 | 3,135 | 3,040 | 3,135 | 51,600 | 1,567.50 |
| 2023-04-03 | 3,050 | 3,080 | 3,025 | 3,065 | 29,100 | 1,532.50 |
| 2023-03-31 | 2,984 | 3,035 | 2,958 | 3,020 | 47,900 | 1,510 |
| 2023-03-30 | 3,095 | 3,095 | 2,963 | 2,982 | 87,100 | 1,491 |
| 2023-03-29 | 2,993 | 3,000 | 2,947 | 2,971 | 79,600 | 1,485.50 |
| 2023-03-28 | 3,105 | 3,105 | 3,000 | 3,015 | 37,000 | 1,507.50 |
| 2023-03-27 | 3,155 | 3,155 | 3,095 | 3,110 | 20,600 | 1,555 |
| 2023-03-24 | 3,115 | 3,150 | 3,085 | 3,140 | 43,300 | 1,570 |
| 2023-03-23 | 3,070 | 3,115 | 3,040 | 3,115 | 46,900 | 1,557.50 |
| 2023-03-22 | 3,085 | 3,155 | 3,050 | 3,125 | 56,600 | 1,562.50 |
| 2023-03-20 | 3,105 | 3,150 | 2,995 | 3,015 | 87,800 | 1,507.50 |
| 2023-03-17 | 3,180 | 3,235 | 3,100 | 3,100 | 319,600 | 1,550 |
| 2023-03-16 | 3,230 | 3,230 | 3,145 | 3,145 | 62,700 | 1,572.50 |
| 2023-03-15 | 3,325 | 3,350 | 3,280 | 3,315 | 32,000 | 1,657.50 |
| 2023-03-14 | 3,485 | 3,485 | 3,305 | 3,310 | 65,300 | 1,655 |
| 2023-03-13 | 3,530 | 3,540 | 3,430 | 3,490 | 45,700 | 1,745 |
| 2023-03-10 | 3,580 | 3,605 | 3,575 | 3,580 | 38,100 | 1,790 |
| 2023-03-09 | 3,535 | 3,600 | 3,535 | 3,585 | 33,400 | 1,792.50 |
| 2023-03-08 | 3,580 | 3,590 | 3,520 | 3,535 | 42,200 | 1,767.50 |
| 2023-03-07 | 3,550 | 3,605 | 3,540 | 3,580 | 42,700 | 1,790 |
| 2023-03-06 | 3,555 | 3,570 | 3,500 | 3,550 | 61,700 | 1,775 |
| 2023-03-03 | 3,610 | 3,615 | 3,555 | 3,555 | 58,600 | 1,777.50 |
| 2023-03-02 | 3,600 | 3,645 | 3,575 | 3,575 | 49,800 | 1,787.50 |
| 2023-03-01 | 3,480 | 3,575 | 3,480 | 3,575 | 48,000 | 1,787.50 |
| 2023-02-28 | 3,550 | 3,560 | 3,455 | 3,480 | 51,100 | 1,740 |
| 2023-02-27 | 3,580 | 3,585 | 3,520 | 3,530 | 56,700 | 1,765 |
| 2023-02-24 | 3,600 | 3,665 | 3,580 | 3,605 | 55,900 | 1,802.50 |
| 2023-02-22 | 3,495 | 3,590 | 3,485 | 3,560 | 54,600 | 1,780 |
| 2023-02-21 | 3,470 | 3,520 | 3,460 | 3,495 | 50,800 | 1,747.50 |
| 2023-02-20 | 3,475 | 3,530 | 3,445 | 3,480 | 85,500 | 1,740 |
| 2023-02-17 | 3,390 | 3,475 | 3,380 | 3,415 | 73,800 | 1,707.50 |
| 2023-02-16 | 3,265 | 3,435 | 3,265 | 3,430 | 63,600 | 1,715 |
| 2023-02-15 | 3,280 | 3,280 | 3,145 | 3,260 | 106,900 | 1,630 |
| 2023-02-14 | 3,420 | 3,435 | 3,340 | 3,345 | 17,000 | 1,672.50 |
| 2023-02-13 | 3,385 | 3,420 | 3,380 | 3,405 | 20,100 | 1,702.50 |
| 2023-02-10 | 3,365 | 3,430 | 3,355 | 3,380 | 37,100 | 1,690 |
| 2023-02-09 | 3,345 | 3,405 | 3,325 | 3,380 | 35,000 | 1,690 |
| 2023-02-08 | 3,295 | 3,365 | 3,285 | 3,355 | 14,600 | 1,677.50 |
| 2023-02-07 | 3,230 | 3,310 | 3,230 | 3,295 | 19,200 | 1,647.50 |
| 2023-02-06 | 3,205 | 3,240 | 3,205 | 3,230 | 23,700 | 1,615 |
| 2023-02-03 | 3,240 | 3,240 | 3,190 | 3,215 | 21,500 | 1,607.50 |
| 2023-02-02 | 3,290 | 3,295 | 3,225 | 3,240 | 19,500 | 1,620 |
| 2023-02-01 | 3,335 | 3,340 | 3,300 | 3,300 | 11,400 | 1,650 |
| 2023-01-31 | 3,265 | 3,335 | 3,265 | 3,305 | 26,000 | 1,652.50 |
| 2023-01-30 | 3,295 | 3,295 | 3,240 | 3,270 | 19,300 | 1,635 |
| 2023-01-27 | 3,265 | 3,325 | 3,265 | 3,305 | 20,900 | 1,652.50 |
| 2023-01-26 | 3,345 | 3,345 | 3,235 | 3,255 | 36,800 | 1,627.50 |
| 2023-01-25 | 3,325 | 3,385 | 3,325 | 3,350 | 18,800 | 1,675 |
| 2023-01-24 | 3,320 | 3,395 | 3,320 | 3,375 | 36,000 | 1,687.50 |
| 2023-01-23 | 3,300 | 3,330 | 3,290 | 3,320 | 22,100 | 1,660 |
| 2023-01-20 | 3,240 | 3,300 | 3,235 | 3,300 | 26,900 | 1,650 |
| 2023-01-19 | 3,185 | 3,255 | 3,180 | 3,225 | 29,500 | 1,612.50 |
| 2023-01-18 | 3,135 | 3,195 | 3,120 | 3,180 | 14,500 | 1,590 |
| 2023-01-17 | 3,100 | 3,165 | 3,075 | 3,165 | 22,600 | 1,582.50 |
| 2023-01-16 | 3,180 | 3,180 | 3,105 | 3,125 | 13,300 | 1,562.50 |
| 2023-01-13 | 3,130 | 3,195 | 3,125 | 3,180 | 18,800 | 1,590 |
| 2023-01-12 | 3,135 | 3,160 | 3,110 | 3,130 | 16,800 | 1,565 |
| 2023-01-11 | 3,115 | 3,165 | 3,115 | 3,135 | 12,900 | 1,567.50 |
| 2023-01-10 | 3,055 | 3,110 | 3,055 | 3,080 | 18,100 | 1,540 |
| 2023-01-06 | 3,045 | 3,055 | 3,010 | 3,030 | 21,200 | 1,515 |
| 2023-01-05 | 3,085 | 3,100 | 3,040 | 3,060 | 28,200 | 1,530 |
| 2023-01-04 | 3,210 | 3,210 | 3,095 | 3,115 | 32,100 | 1,557.50 |
分割・併合履歴 ： [2024-12-27]1株→2株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株