6392 (株)ヤマダコーポレーション 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 | 4,100 | 4,110 | 4,100 | 4,110 | 1,000 | 4,110 |
| 2023-12-28 | 4,150 | 4,150 | 4,115 | 4,120 | 1,600 | 4,120 |
| 2023-12-27 | 4,115 | 4,160 | 4,005 | 4,160 | 2,700 | 4,160 |
| 2023-12-26 | 4,075 | 4,200 | 4,075 | 4,185 | 8,300 | 4,185 |
| 2023-12-25 | 4,105 | 4,135 | 4,025 | 4,035 | 4,600 | 4,035 |
| 2023-12-22 | 4,190 | 4,190 | 4,110 | 4,150 | 700 | 4,150 |
| 2023-12-21 | 4,210 | 4,250 | 4,120 | 4,145 | 8,700 | 4,145 |
| 2023-12-20 | 4,210 | 4,395 | 4,210 | 4,235 | 2,400 | 4,235 |
| 2023-12-19 | 4,245 | 4,270 | 4,205 | 4,210 | 2,600 | 4,210 |
| 2023-12-18 | 4,365 | 4,365 | 4,235 | 4,245 | 7,300 | 4,245 |
| 2023-12-15 | 4,355 | 4,375 | 4,305 | 4,310 | 900 | 4,310 |
| 2023-12-14 | 4,410 | 4,410 | 4,325 | 4,325 | 1,400 | 4,325 |
| 2023-12-13 | 4,430 | 4,455 | 4,425 | 4,445 | 800 | 4,445 |
| 2023-12-12 | 4,510 | 4,510 | 4,430 | 4,490 | 1,000 | 4,490 |
| 2023-12-11 | 4,500 | 4,510 | 4,480 | 4,500 | 800 | 4,500 |
| 2023-12-08 | 4,625 | 4,630 | 4,475 | 4,480 | 6,200 | 4,480 |
| 2023-12-07 | 4,620 | 4,665 | 4,620 | 4,665 | 1,700 | 4,665 |
| 2023-12-06 | 4,730 | 4,730 | 4,650 | 4,650 | 2,200 | 4,650 |
| 2023-12-05 | 4,720 | 4,720 | 4,675 | 4,675 | 400 | 4,675 |
| 2023-12-04 | 4,700 | 4,710 | 4,660 | 4,710 | 700 | 4,710 |
| 2023-12-01 | 4,590 | 4,680 | 4,590 | 4,680 | 800 | 4,680 |
| 2023-11-30 | 4,600 | 4,645 | 4,580 | 4,590 | 1,200 | 4,590 |
| 2023-11-29 | 4,560 | 4,560 | 4,560 | 4,560 | 200 | 4,560 |
| 2023-11-28 | 4,630 | 4,635 | 4,560 | 4,560 | 1,000 | 4,560 |
| 2023-11-27 | 4,525 | 4,600 | 4,525 | 4,600 | 2,700 | 4,600 |
| 2023-11-24 | 4,540 | 4,550 | 4,500 | 4,550 | 700 | 4,550 |
| 2023-11-22 | 4,520 | 4,550 | 4,505 | 4,550 | 500 | 4,550 |
| 2023-11-21 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2023-11-20 | 4,435 | 4,560 | 4,435 | 4,485 | 2,800 | 4,485 |
| 2023-11-17 | 4,445 | 4,445 | 4,445 | 4,445 | 100 | 4,445 |
| 2023-11-16 | 4,480 | 4,495 | 4,440 | 4,440 | 1,800 | 4,440 |
| 2023-11-15 | 4,490 | 4,495 | 4,480 | 4,480 | 400 | 4,480 |
| 2023-11-14 | 4,540 | 4,540 | 4,445 | 4,445 | 1,500 | 4,445 |
| 2023-11-13 | 4,500 | 4,540 | 4,500 | 4,540 | 200 | 4,540 |
| 2023-11-10 | 4,505 | 4,515 | 4,485 | 4,490 | 500 | 4,490 |
| 2023-11-09 | 4,510 | 4,575 | 4,475 | 4,480 | 2,900 | 4,480 |
| 2023-11-08 | 4,645 | 4,700 | 4,525 | 4,540 | 7,100 | 4,540 |
| 2023-11-07 | 4,635 | 4,775 | 4,635 | 4,650 | 8,200 | 4,650 |
| 2023-11-06 | 4,600 | 4,800 | 4,575 | 4,650 | 13,700 | 4,650 |
| 2023-11-02 | 4,400 | 4,490 | 4,400 | 4,450 | 2,600 | 4,450 |
| 2023-11-01 | 4,355 | 4,355 | 4,210 | 4,355 | 1,600 | 4,355 |
| 2023-10-31 | 4,340 | 4,340 | 4,265 | 4,295 | 1,300 | 4,295 |
| 2023-10-30 | 4,300 | 4,375 | 4,300 | 4,305 | 1,600 | 4,305 |
| 2023-10-27 | 4,430 | 4,430 | 4,395 | 4,395 | 700 | 4,395 |
| 2023-10-26 | 4,415 | 4,415 | 4,400 | 4,400 | 600 | 4,400 |
| 2023-10-25 | 4,295 | 4,345 | 4,295 | 4,345 | 300 | 4,345 |
| 2023-10-24 | 4,275 | 4,370 | 4,255 | 4,295 | 1,100 | 4,295 |
| 2023-10-23 | 4,250 | 4,250 | 4,240 | 4,240 | 300 | 4,240 |
| 2023-10-20 | 4,230 | 4,250 | 4,215 | 4,250 | 400 | 4,250 |
| 2023-10-19 | 4,225 | 4,230 | 4,200 | 4,215 | 500 | 4,215 |
| 2023-10-18 | 4,235 | 4,235 | 4,210 | 4,210 | 200 | 4,210 |
| 2023-10-17 | 4,235 | 4,240 | 4,210 | 4,235 | 600 | 4,235 |
| 2023-10-16 | 4,240 | 4,240 | 4,175 | 4,220 | 800 | 4,220 |
| 2023-10-13 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 4,250 |
| 2023-10-12 | 4,255 | 4,255 | 4,210 | 4,210 | 200 | 4,210 |
| 2023-10-11 | 4,240 | 4,240 | 4,235 | 4,235 | 300 | 4,235 |
| 2023-10-10 | 4,190 | 4,240 | 4,190 | 4,240 | 1,100 | 4,240 |
| 2023-10-06 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2023-10-05 | 4,260 | 4,270 | 4,225 | 4,260 | 2,600 | 4,260 |
| 2023-10-04 | 4,345 | 4,345 | 4,105 | 4,190 | 2,100 | 4,190 |
| 2023-10-03 | 4,415 | 4,420 | 4,415 | 4,420 | 200 | 4,420 |
| 2023-10-02 | 4,375 | 4,420 | 4,270 | 4,415 | 5,100 | 4,415 |
| 2023-09-29 | 4,290 | 4,290 | 4,250 | 4,275 | 1,400 | 4,275 |
| 2023-09-28 | 4,280 | 4,360 | 4,230 | 4,290 | 5,700 | 4,290 |
| 2023-09-27 | 4,405 | 4,430 | 4,150 | 4,265 | 4,500 | 4,265 |
| 2023-09-26 | 4,175 | 4,175 | 4,120 | 4,125 | 800 | 4,125 |
| 2023-09-25 | 4,150 | 4,190 | 4,140 | 4,175 | 5,000 | 4,175 |
| 2023-09-22 | 4,135 | 4,150 | 4,120 | 4,140 | 7,000 | 4,140 |
| 2023-09-21 | 4,040 | 4,095 | 4,030 | 4,065 | 1,900 | 4,065 |
| 2023-09-20 | 4,065 | 4,150 | 4,000 | 4,010 | 4,300 | 4,010 |
| 2023-09-19 | 4,160 | 4,160 | 4,065 | 4,065 | 2,300 | 4,065 |
| 2023-09-15 | 4,070 | 4,120 | 4,055 | 4,120 | 2,700 | 4,120 |
| 2023-09-14 | 4,020 | 4,085 | 4,000 | 4,040 | 2,800 | 4,040 |
| 2023-09-13 | 4,005 | 4,025 | 4,005 | 4,010 | 1,900 | 4,010 |
| 2023-09-12 | 4,005 | 4,005 | 4,000 | 4,005 | 700 | 4,005 |
| 2023-09-11 | 3,985 | 3,995 | 3,985 | 3,985 | 700 | 3,985 |
| 2023-09-08 | 4,000 | 4,000 | 3,940 | 3,970 | 400 | 3,970 |
| 2023-09-07 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 | 4,000 |
| 2023-09-06 | 3,975 | 3,990 | 3,970 | 3,970 | 800 | 3,970 |
| 2023-09-05 | 3,945 | 3,965 | 3,900 | 3,965 | 1,300 | 3,965 |
| 2023-09-04 | 3,985 | 3,985 | 3,975 | 3,975 | 600 | 3,975 |
| 2023-09-01 | - | - | - | 3,925 | - | 3,925 |
| 2023-08-31 | 3,965 | 3,965 | 3,925 | 3,925 | 600 | 3,925 |
| 2023-08-30 | 3,905 | 3,980 | 3,905 | 3,940 | 1,700 | 3,940 |
| 2023-08-29 | 3,975 | 3,995 | 3,955 | 3,965 | 2,100 | 3,965 |
| 2023-08-28 | 3,925 | 3,960 | 3,925 | 3,960 | 2,400 | 3,960 |
| 2023-08-25 | 3,915 | 3,915 | 3,915 | 3,915 | 200 | 3,915 |
| 2023-08-24 | 3,920 | 3,920 | 3,885 | 3,915 | 800 | 3,915 |
| 2023-08-23 | 3,920 | 3,920 | 3,920 | 3,920 | 300 | 3,920 |
| 2023-08-22 | 3,905 | 3,920 | 3,905 | 3,920 | 1,300 | 3,920 |
| 2023-08-21 | 3,900 | 3,905 | 3,900 | 3,905 | 700 | 3,905 |
| 2023-08-18 | 3,815 | 3,875 | 3,815 | 3,870 | 2,700 | 3,870 |
| 2023-08-17 | 3,835 | 3,835 | 3,815 | 3,815 | 600 | 3,815 |
| 2023-08-16 | 3,880 | 3,880 | 3,820 | 3,835 | 1,300 | 3,835 |
| 2023-08-15 | 3,860 | 3,880 | 3,825 | 3,880 | 600 | 3,880 |
| 2023-08-14 | 3,860 | 3,885 | 3,825 | 3,860 | 1,500 | 3,860 |
| 2023-08-10 | 3,860 | 3,860 | 3,805 | 3,825 | 500 | 3,825 |
| 2023-08-09 | 3,875 | 3,875 | 3,805 | 3,805 | 1,700 | 3,805 |
| 2023-08-08 | 3,810 | 3,885 | 3,810 | 3,875 | 2,000 | 3,875 |
| 2023-08-07 | 3,615 | 3,800 | 3,615 | 3,800 | 5,700 | 3,800 |
| 2023-08-04 | 3,325 | 4,010 | 3,325 | 3,650 | 20,500 | 3,650 |
| 2023-08-03 | 3,395 | 3,420 | 3,325 | 3,325 | 900 | 3,325 |
| 2023-08-02 | 3,380 | 3,415 | 3,355 | 3,355 | 2,500 | 3,355 |
| 2023-08-01 | 3,385 | 3,400 | 3,385 | 3,400 | 200 | 3,400 |
| 2023-07-31 | 3,370 | 3,400 | 3,300 | 3,400 | 2,600 | 3,400 |
| 2023-07-28 | 3,335 | 3,340 | 3,290 | 3,340 | 1,900 | 3,340 |
| 2023-07-27 | 3,275 | 3,325 | 3,270 | 3,320 | 1,500 | 3,320 |
| 2023-07-26 | 3,330 | 3,330 | 3,330 | 3,330 | 400 | 3,330 |
| 2023-07-25 | - | - | - | 3,375 | - | 3,375 |
| 2023-07-24 | - | - | - | 3,375 | - | 3,375 |
| 2023-07-21 | - | - | - | 3,375 | - | 3,375 |
| 2023-07-20 | 3,325 | 3,410 | 3,325 | 3,375 | 2,500 | 3,375 |
| 2023-07-19 | 3,360 | 3,385 | 3,315 | 3,385 | 500 | 3,385 |
| 2023-07-18 | 3,370 | 3,395 | 3,355 | 3,355 | 900 | 3,355 |
| 2023-07-14 | 3,370 | 3,400 | 3,330 | 3,370 | 800 | 3,370 |
| 2023-07-13 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 3,390 |
| 2023-07-12 | 3,390 | 3,390 | 3,390 | 3,390 | 300 | 3,390 |
| 2023-07-11 | 3,395 | 3,400 | 3,325 | 3,395 | 1,300 | 3,395 |
| 2023-07-10 | 3,300 | 3,390 | 3,290 | 3,390 | 4,100 | 3,390 |
| 2023-07-07 | 3,315 | 3,315 | 3,290 | 3,295 | 2,200 | 3,295 |
| 2023-07-06 | 3,395 | 3,400 | 3,310 | 3,360 | 1,000 | 3,360 |
| 2023-07-05 | 3,310 | 3,395 | 3,310 | 3,385 | 4,500 | 3,385 |
| 2023-07-04 | 3,325 | 3,325 | 3,320 | 3,320 | 700 | 3,320 |
| 2023-07-03 | 3,295 | 3,330 | 3,295 | 3,310 | 2,100 | 3,310 |
| 2023-06-30 | 3,265 | 3,265 | 3,265 | 3,265 | 200 | 3,265 |
| 2023-06-29 | 3,300 | 3,300 | 3,290 | 3,290 | 500 | 3,290 |
| 2023-06-28 | 3,295 | 3,315 | 3,280 | 3,290 | 2,500 | 3,290 |
| 2023-06-27 | 3,285 | 3,290 | 3,285 | 3,290 | 400 | 3,290 |
| 2023-06-26 | 3,265 | 3,290 | 3,265 | 3,285 | 1,100 | 3,285 |
| 2023-06-23 | 3,280 | 3,280 | 3,265 | 3,265 | 1,700 | 3,265 |
| 2023-06-22 | 3,260 | 3,275 | 3,260 | 3,275 | 2,500 | 3,275 |
| 2023-06-21 | 3,250 | 3,260 | 3,245 | 3,255 | 800 | 3,255 |
| 2023-06-20 | 3,240 | 3,255 | 3,220 | 3,245 | 900 | 3,245 |
| 2023-06-19 | 3,230 | 3,230 | 3,215 | 3,220 | 400 | 3,220 |
| 2023-06-16 | 3,195 | 3,240 | 3,195 | 3,230 | 1,600 | 3,230 |
| 2023-06-15 | 3,230 | 3,230 | 3,185 | 3,215 | 700 | 3,215 |
| 2023-06-14 | 3,185 | 3,230 | 3,180 | 3,230 | 2,000 | 3,230 |
| 2023-06-13 | 3,160 | 3,185 | 3,160 | 3,185 | 1,800 | 3,185 |
| 2023-06-12 | 3,160 | 3,160 | 3,145 | 3,160 | 600 | 3,160 |
| 2023-06-09 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
| 2023-06-08 | 3,150 | 3,160 | 3,150 | 3,160 | 700 | 3,160 |
| 2023-06-07 | 3,160 | 3,160 | 3,150 | 3,155 | 2,000 | 3,155 |
| 2023-06-06 | 3,155 | 3,160 | 3,150 | 3,160 | 1,700 | 3,160 |
| 2023-06-05 | 3,135 | 3,165 | 3,135 | 3,155 | 1,800 | 3,155 |
| 2023-06-02 | 3,130 | 3,150 | 3,130 | 3,135 | 700 | 3,135 |
| 2023-06-01 | 3,135 | 3,145 | 3,115 | 3,130 | 700 | 3,130 |
| 2023-05-31 | 3,095 | 3,135 | 3,095 | 3,135 | 500 | 3,135 |
| 2023-05-30 | 3,105 | 3,150 | 3,105 | 3,150 | 800 | 3,150 |
| 2023-05-29 | 3,160 | 3,160 | 3,140 | 3,150 | 900 | 3,150 |
| 2023-05-26 | 3,170 | 3,170 | 3,100 | 3,100 | 1,400 | 3,100 |
| 2023-05-25 | 3,090 | 3,150 | 3,070 | 3,150 | 1,600 | 3,150 |
| 2023-05-24 | 3,060 | 3,090 | 3,060 | 3,070 | 500 | 3,070 |
| 2023-05-23 | 3,055 | 3,070 | 3,030 | 3,055 | 1,500 | 3,055 |
| 2023-05-22 | 3,030 | 3,030 | 3,030 | 3,030 | 400 | 3,030 |
| 2023-05-19 | 3,030 | 3,055 | 3,005 | 3,030 | 1,000 | 3,030 |
| 2023-05-18 | 3,075 | 3,075 | 3,055 | 3,055 | 600 | 3,055 |
| 2023-05-17 | 3,040 | 3,050 | 3,030 | 3,050 | 900 | 3,050 |
| 2023-05-16 | 3,105 | 3,105 | 3,035 | 3,040 | 1,400 | 3,040 |
| 2023-05-15 | 3,100 | 3,105 | 3,070 | 3,080 | 2,200 | 3,080 |
| 2023-05-12 | 3,045 | 3,045 | 3,010 | 3,030 | 2,100 | 3,030 |
| 2023-05-11 | 3,125 | 3,125 | 3,020 | 3,045 | 2,900 | 3,045 |
| 2023-05-10 | 3,155 | 3,155 | 3,060 | 3,100 | 4,000 | 3,100 |
| 2023-05-09 | 2,975 | 3,200 | 2,975 | 3,155 | 9,700 | 3,155 |
| 2023-05-08 | 2,951 | 2,968 | 2,951 | 2,960 | 1,100 | 2,960 |
| 2023-05-02 | 2,944 | 2,965 | 2,940 | 2,951 | 1,800 | 2,951 |
| 2023-05-01 | 2,949 | 2,949 | 2,930 | 2,939 | 800 | 2,939 |
| 2023-04-28 | 2,943 | 2,943 | 2,929 | 2,941 | 700 | 2,941 |
| 2023-04-27 | 2,897 | 2,897 | 2,897 | 2,897 | 100 | 2,897 |
| 2023-04-26 | 2,943 | 2,943 | 2,926 | 2,926 | 300 | 2,926 |
| 2023-04-25 | 2,944 | 2,944 | 2,944 | 2,944 | 100 | 2,944 |
| 2023-04-24 | 2,891 | 2,943 | 2,891 | 2,943 | 300 | 2,943 |
| 2023-04-21 | 2,950 | 2,950 | 2,941 | 2,941 | 500 | 2,941 |
| 2023-04-20 | 2,936 | 2,950 | 2,935 | 2,935 | 2,300 | 2,935 |
| 2023-04-19 | 2,936 | 2,936 | 2,936 | 2,936 | 100 | 2,936 |
| 2023-04-18 | 2,895 | 2,945 | 2,895 | 2,936 | 2,000 | 2,936 |
| 2023-04-17 | 2,882 | 2,900 | 2,876 | 2,876 | 2,400 | 2,876 |
| 2023-04-14 | 2,871 | 2,896 | 2,865 | 2,882 | 1,100 | 2,882 |
| 2023-04-13 | 2,820 | 2,871 | 2,820 | 2,871 | 1,200 | 2,871 |
| 2023-04-12 | - | - | - | 2,900 | - | 2,900 |
| 2023-04-11 | - | - | - | 2,900 | - | 2,900 |
| 2023-04-10 | 2,900 | 2,900 | 2,900 | 2,900 | 300 | 2,900 |
| 2023-04-07 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2023-04-06 | 2,937 | 2,937 | 2,851 | 2,851 | 600 | 2,851 |
| 2023-04-05 | 2,946 | 2,946 | 2,905 | 2,937 | 700 | 2,937 |
| 2023-04-04 | 2,940 | 2,940 | 2,936 | 2,940 | 500 | 2,940 |
| 2023-04-03 | 2,875 | 2,899 | 2,856 | 2,890 | 1,700 | 2,890 |
| 2023-03-31 | 2,843 | 2,869 | 2,843 | 2,851 | 1,000 | 2,851 |
| 2023-03-30 | 2,781 | 2,845 | 2,781 | 2,845 | 33,200 | 2,845 |
| 2023-03-29 | 2,776 | 2,864 | 2,776 | 2,864 | 1,800 | 2,864 |
| 2023-03-28 | 2,889 | 2,889 | 2,850 | 2,876 | 500 | 2,876 |
| 2023-03-27 | 2,850 | 2,877 | 2,833 | 2,856 | 2,000 | 2,856 |
| 2023-03-24 | 2,855 | 2,855 | 2,847 | 2,849 | 400 | 2,849 |
| 2023-03-23 | 2,827 | 2,827 | 2,782 | 2,782 | 700 | 2,782 |
| 2023-03-22 | 2,863 | 2,863 | 2,827 | 2,827 | 800 | 2,827 |
| 2023-03-20 | 2,741 | 2,741 | 2,741 | 2,741 | 200 | 2,741 |
| 2023-03-17 | 2,751 | 2,751 | 2,751 | 2,751 | 500 | 2,751 |
| 2023-03-16 | 2,734 | 2,750 | 2,734 | 2,750 | 400 | 2,750 |
| 2023-03-15 | 2,829 | 2,829 | 2,829 | 2,829 | 100 | 2,829 |
| 2023-03-14 | 2,809 | 2,809 | 2,800 | 2,800 | 900 | 2,800 |
| 2023-03-13 | 2,845 | 2,857 | 2,809 | 2,809 | 2,000 | 2,809 |
| 2023-03-10 | 2,861 | 2,866 | 2,841 | 2,841 | 500 | 2,841 |
| 2023-03-09 | 2,852 | 2,860 | 2,852 | 2,852 | 700 | 2,852 |
| 2023-03-08 | 2,852 | 2,852 | 2,852 | 2,852 | 100 | 2,852 |
| 2023-03-07 | 2,867 | 2,867 | 2,854 | 2,854 | 700 | 2,854 |
| 2023-03-06 | 2,847 | 2,881 | 2,847 | 2,867 | 700 | 2,867 |
| 2023-03-03 | 2,867 | 2,867 | 2,846 | 2,846 | 400 | 2,846 |
| 2023-03-02 | 2,872 | 2,872 | 2,868 | 2,868 | 300 | 2,868 |
| 2023-03-01 | 2,835 | 2,836 | 2,823 | 2,823 | 300 | 2,823 |
| 2023-02-28 | 2,835 | 2,835 | 2,835 | 2,835 | 300 | 2,835 |
| 2023-02-27 | 2,777 | 2,810 | 2,777 | 2,809 | 600 | 2,809 |
| 2023-02-24 | 2,740 | 2,774 | 2,736 | 2,774 | 600 | 2,774 |
| 2023-02-22 | 2,777 | 2,777 | 2,739 | 2,739 | 600 | 2,739 |
| 2023-02-21 | 2,753 | 2,777 | 2,753 | 2,777 | 200 | 2,777 |
| 2023-02-20 | 2,778 | 2,778 | 2,753 | 2,753 | 1,000 | 2,753 |
| 2023-02-17 | 2,770 | 2,770 | 2,728 | 2,728 | 1,100 | 2,728 |
| 2023-02-16 | 2,770 | 2,783 | 2,736 | 2,770 | 2,500 | 2,770 |
| 2023-02-15 | 2,750 | 2,784 | 2,750 | 2,784 | 700 | 2,784 |
| 2023-02-14 | 2,787 | 2,787 | 2,787 | 2,787 | 200 | 2,787 |
| 2023-02-13 | 2,794 | 2,797 | 2,747 | 2,756 | 900 | 2,756 |
| 2023-02-10 | - | - | - | 2,773 | - | 2,773 |
| 2023-02-09 | 2,777 | 2,777 | 2,771 | 2,773 | 400 | 2,773 |
| 2023-02-08 | 2,732 | 2,778 | 2,732 | 2,778 | 300 | 2,778 |
| 2023-02-07 | 2,800 | 2,850 | 2,711 | 2,711 | 4,900 | 2,711 |
| 2023-02-06 | 2,749 | 2,799 | 2,749 | 2,799 | 2,200 | 2,799 |
| 2023-02-03 | 2,753 | 2,850 | 2,753 | 2,799 | 2,600 | 2,799 |
| 2023-02-02 | 2,775 | 2,775 | 2,775 | 2,775 | 100 | 2,775 |
| 2023-02-01 | 2,750 | 2,764 | 2,724 | 2,746 | 1,100 | 2,746 |
| 2023-01-31 | 2,723 | 2,761 | 2,723 | 2,750 | 500 | 2,750 |
| 2023-01-30 | 2,730 | 2,731 | 2,730 | 2,731 | 400 | 2,731 |
| 2023-01-27 | 2,750 | 2,750 | 2,740 | 2,740 | 500 | 2,740 |
| 2023-01-26 | 2,739 | 2,739 | 2,678 | 2,700 | 900 | 2,700 |
| 2023-01-25 | 2,703 | 2,740 | 2,703 | 2,740 | 800 | 2,740 |
| 2023-01-24 | 2,760 | 2,760 | 2,725 | 2,725 | 1,000 | 2,725 |
| 2023-01-23 | - | - | - | 2,675 | - | 2,675 |
| 2023-01-20 | 2,670 | 2,675 | 2,670 | 2,675 | 200 | 2,675 |
| 2023-01-19 | 2,714 | 2,714 | 2,661 | 2,661 | 2,000 | 2,661 |
| 2023-01-18 | 2,757 | 2,757 | 2,705 | 2,705 | 800 | 2,705 |
| 2023-01-17 | - | - | - | 2,736 | - | 2,736 |
| 2023-01-16 | 2,736 | 2,736 | 2,736 | 2,736 | 400 | 2,736 |
| 2023-01-13 | 2,755 | 2,755 | 2,735 | 2,755 | 500 | 2,755 |
| 2023-01-12 | 2,804 | 2,804 | 2,804 | 2,804 | 200 | 2,804 |
| 2023-01-11 | 2,821 | 2,822 | 2,820 | 2,820 | 1,000 | 2,820 |
| 2023-01-10 | 2,850 | 2,850 | 2,821 | 2,821 | 400 | 2,821 |
| 2023-01-06 | 2,850 | 2,850 | 2,840 | 2,850 | 500 | 2,850 |
| 2023-01-05 | 2,888 | 2,888 | 2,888 | 2,888 | 100 | 2,888 |
| 2023-01-04 | - | - | - | 2,888 | - | 2,888 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
