9882 (株)イエローハット 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 | 1,766 | 1,773 | 1,760 | 1,765 | 86,800 | 1,765 |
| 2023-12-28 | 1,750 | 1,764 | 1,745 | 1,761 | 134,500 | 1,761 |
| 2023-12-27 | 1,744 | 1,752 | 1,740 | 1,752 | 124,000 | 1,752 |
| 2023-12-26 | 1,743 | 1,746 | 1,739 | 1,744 | 118,600 | 1,744 |
| 2023-12-25 | 1,770 | 1,770 | 1,740 | 1,743 | 206,200 | 1,743 |
| 2023-12-22 | 1,740 | 1,751 | 1,736 | 1,750 | 157,900 | 1,750 |
| 2023-12-21 | 1,739 | 1,741 | 1,728 | 1,731 | 205,000 | 1,731 |
| 2023-12-20 | 1,753 | 1,757 | 1,741 | 1,752 | 157,500 | 1,752 |
| 2023-12-19 | 1,728 | 1,735 | 1,719 | 1,734 | 219,400 | 1,734 |
| 2023-12-18 | 1,730 | 1,734 | 1,715 | 1,724 | 196,400 | 1,724 |
| 2023-12-15 | 1,731 | 1,743 | 1,723 | 1,739 | 222,800 | 1,739 |
| 2023-12-14 | 1,740 | 1,743 | 1,726 | 1,734 | 200,500 | 1,734 |
| 2023-12-13 | 1,762 | 1,764 | 1,741 | 1,744 | 181,100 | 1,744 |
| 2023-12-12 | 1,772 | 1,778 | 1,763 | 1,765 | 135,600 | 1,765 |
| 2023-12-11 | 1,783 | 1,785 | 1,764 | 1,779 | 108,900 | 1,779 |
| 2023-12-08 | 1,785 | 1,788 | 1,767 | 1,774 | 246,700 | 1,774 |
| 2023-12-07 | 1,799 | 1,801 | 1,786 | 1,787 | 102,700 | 1,787 |
| 2023-12-06 | 1,781 | 1,802 | 1,779 | 1,799 | 145,600 | 1,799 |
| 2023-12-05 | 1,785 | 1,791 | 1,782 | 1,782 | 116,100 | 1,782 |
| 2023-12-04 | 1,780 | 1,789 | 1,776 | 1,785 | 123,100 | 1,785 |
| 2023-12-01 | 1,784 | 1,791 | 1,773 | 1,780 | 133,400 | 1,780 |
| 2023-11-30 | 1,781 | 1,781 | 1,770 | 1,778 | 136,000 | 1,778 |
| 2023-11-29 | 1,802 | 1,802 | 1,779 | 1,781 | 154,500 | 1,781 |
| 2023-11-28 | 1,770 | 1,789 | 1,768 | 1,789 | 175,100 | 1,789 |
| 2023-11-27 | 1,757 | 1,763 | 1,752 | 1,763 | 168,400 | 1,763 |
| 2023-11-24 | 1,757 | 1,759 | 1,748 | 1,752 | 155,000 | 1,752 |
| 2023-11-22 | 1,739 | 1,745 | 1,733 | 1,742 | 132,300 | 1,742 |
| 2023-11-21 | 1,722 | 1,740 | 1,718 | 1,739 | 172,000 | 1,739 |
| 2023-11-20 | 1,734 | 1,736 | 1,722 | 1,726 | 144,200 | 1,726 |
| 2023-11-17 | 1,720 | 1,730 | 1,714 | 1,730 | 105,200 | 1,730 |
| 2023-11-16 | 1,730 | 1,734 | 1,719 | 1,721 | 108,200 | 1,721 |
| 2023-11-15 | 1,737 | 1,737 | 1,723 | 1,730 | 137,500 | 1,730 |
| 2023-11-14 | 1,727 | 1,735 | 1,721 | 1,728 | 114,800 | 1,728 |
| 2023-11-13 | 1,739 | 1,741 | 1,717 | 1,723 | 169,500 | 1,723 |
| 2023-11-10 | 1,727 | 1,731 | 1,713 | 1,731 | 174,800 | 1,731 |
| 2023-11-09 | 1,715 | 1,737 | 1,709 | 1,732 | 180,700 | 1,732 |
| 2023-11-08 | 1,736 | 1,740 | 1,712 | 1,724 | 199,400 | 1,724 |
| 2023-11-07 | 1,742 | 1,744 | 1,723 | 1,729 | 249,400 | 1,729 |
| 2023-11-06 | 1,754 | 1,754 | 1,727 | 1,731 | 313,200 | 1,731 |
| 2023-11-02 | 1,777 | 1,777 | 1,736 | 1,737 | 273,400 | 1,737 |
| 2023-11-01 | 1,753 | 1,780 | 1,753 | 1,771 | 230,400 | 1,771 |
| 2023-10-31 | 1,788 | 1,821 | 1,787 | 1,821 | 152,700 | 1,821 |
| 2023-10-30 | 1,796 | 1,796 | 1,778 | 1,792 | 436,900 | 1,792 |
| 2023-10-27 | 1,793 | 1,808 | 1,783 | 1,808 | 114,900 | 1,808 |
| 2023-10-26 | 1,789 | 1,799 | 1,778 | 1,783 | 129,900 | 1,783 |
| 2023-10-25 | 1,797 | 1,802 | 1,783 | 1,789 | 130,200 | 1,789 |
| 2023-10-24 | 1,782 | 1,795 | 1,770 | 1,790 | 154,300 | 1,790 |
| 2023-10-23 | 1,793 | 1,796 | 1,788 | 1,791 | 99,800 | 1,791 |
| 2023-10-20 | 1,793 | 1,802 | 1,790 | 1,795 | 93,300 | 1,795 |
| 2023-10-19 | 1,790 | 1,809 | 1,789 | 1,804 | 83,400 | 1,804 |
| 2023-10-18 | 1,808 | 1,811 | 1,791 | 1,804 | 99,100 | 1,804 |
| 2023-10-17 | 1,797 | 1,814 | 1,797 | 1,813 | 94,800 | 1,813 |
| 2023-10-16 | 1,798 | 1,810 | 1,787 | 1,793 | 120,400 | 1,793 |
| 2023-10-13 | 1,825 | 1,826 | 1,793 | 1,795 | 130,900 | 1,795 |
| 2023-10-12 | 1,821 | 1,836 | 1,818 | 1,832 | 100,300 | 1,832 |
| 2023-10-11 | 1,833 | 1,837 | 1,816 | 1,823 | 136,100 | 1,823 |
| 2023-10-10 | 1,830 | 1,850 | 1,828 | 1,844 | 145,100 | 1,844 |
| 2023-10-06 | 1,830 | 1,847 | 1,825 | 1,839 | 119,800 | 1,839 |
| 2023-10-05 | 1,795 | 1,817 | 1,794 | 1,817 | 145,400 | 1,817 |
| 2023-10-04 | 1,800 | 1,818 | 1,787 | 1,789 | 244,300 | 1,789 |
| 2023-10-03 | 1,848 | 1,850 | 1,815 | 1,815 | 144,200 | 1,815 |
| 2023-10-02 | 1,886 | 1,898 | 1,850 | 1,850 | 170,300 | 1,850 |
| 2023-09-29 | 1,903 | 1,921 | 1,886 | 1,897 | 187,500 | 1,897 |
| 2023-09-28 | 1,884 | 1,901 | 1,875 | 1,885 | 285,500 | 1,885 |
| 2023-09-27 | 1,905 | 1,915 | 1,885 | 1,914 | 452,000 | 1,914 |
| 2023-09-26 | 1,911 | 1,927 | 1,910 | 1,920 | 274,200 | 1,920 |
| 2023-09-25 | 1,906 | 1,921 | 1,898 | 1,918 | 361,500 | 1,918 |
| 2023-09-22 | 1,883 | 1,904 | 1,882 | 1,895 | 174,900 | 1,895 |
| 2023-09-21 | 1,900 | 1,908 | 1,889 | 1,894 | 225,800 | 1,894 |
| 2023-09-20 | 1,915 | 1,924 | 1,896 | 1,896 | 286,800 | 1,896 |
| 2023-09-19 | 1,938 | 1,941 | 1,921 | 1,933 | 198,900 | 1,933 |
| 2023-09-15 | 1,924 | 1,940 | 1,921 | 1,934 | 159,000 | 1,934 |
| 2023-09-14 | 1,931 | 1,934 | 1,916 | 1,928 | 151,400 | 1,928 |
| 2023-09-13 | 1,924 | 1,928 | 1,910 | 1,923 | 123,700 | 1,923 |
| 2023-09-12 | 1,918 | 1,930 | 1,914 | 1,927 | 84,800 | 1,927 |
| 2023-09-11 | 1,928 | 1,931 | 1,899 | 1,905 | 144,500 | 1,905 |
| 2023-09-08 | 1,942 | 1,949 | 1,914 | 1,914 | 167,500 | 1,914 |
| 2023-09-07 | 1,940 | 1,958 | 1,934 | 1,947 | 121,800 | 1,947 |
| 2023-09-06 | 1,942 | 1,945 | 1,933 | 1,945 | 107,300 | 1,945 |
| 2023-09-05 | 1,924 | 1,942 | 1,923 | 1,941 | 116,500 | 1,941 |
| 2023-09-04 | 1,904 | 1,932 | 1,901 | 1,929 | 123,300 | 1,929 |
| 2023-09-01 | 1,888 | 1,898 | 1,885 | 1,895 | 107,000 | 1,895 |
| 2023-08-31 | 1,890 | 1,894 | 1,880 | 1,888 | 100,000 | 1,888 |
| 2023-08-30 | 1,877 | 1,896 | 1,875 | 1,884 | 92,500 | 1,884 |
| 2023-08-29 | 1,878 | 1,882 | 1,869 | 1,880 | 68,900 | 1,880 |
| 2023-08-28 | 1,874 | 1,878 | 1,865 | 1,874 | 74,200 | 1,874 |
| 2023-08-25 | 1,864 | 1,864 | 1,854 | 1,861 | 80,100 | 1,861 |
| 2023-08-24 | 1,851 | 1,873 | 1,851 | 1,869 | 80,900 | 1,869 |
| 2023-08-23 | 1,854 | 1,861 | 1,849 | 1,852 | 73,100 | 1,852 |
| 2023-08-22 | 1,864 | 1,865 | 1,851 | 1,861 | 76,100 | 1,861 |
| 2023-08-21 | 1,850 | 1,872 | 1,850 | 1,864 | 115,200 | 1,864 |
| 2023-08-18 | 1,849 | 1,849 | 1,841 | 1,849 | 36,300 | 1,849 |
| 2023-08-17 | 1,862 | 1,863 | 1,846 | 1,856 | 84,400 | 1,856 |
| 2023-08-16 | 1,850 | 1,860 | 1,848 | 1,860 | 87,900 | 1,860 |
| 2023-08-15 | 1,850 | 1,855 | 1,846 | 1,854 | 86,500 | 1,854 |
| 2023-08-14 | 1,856 | 1,857 | 1,843 | 1,850 | 104,900 | 1,850 |
| 2023-08-10 | 1,828 | 1,840 | 1,822 | 1,840 | 75,000 | 1,840 |
| 2023-08-09 | 1,824 | 1,827 | 1,818 | 1,822 | 82,600 | 1,822 |
| 2023-08-08 | 1,829 | 1,836 | 1,828 | 1,833 | 73,600 | 1,833 |
| 2023-08-07 | 1,805 | 1,830 | 1,799 | 1,830 | 94,800 | 1,830 |
| 2023-08-04 | 1,800 | 1,810 | 1,797 | 1,804 | 131,800 | 1,804 |
| 2023-08-03 | 1,811 | 1,814 | 1,798 | 1,802 | 168,800 | 1,802 |
| 2023-08-02 | 1,830 | 1,835 | 1,810 | 1,816 | 218,200 | 1,816 |
| 2023-08-01 | 1,852 | 1,856 | 1,827 | 1,840 | 160,900 | 1,840 |
| 2023-07-31 | 1,888 | 1,888 | 1,858 | 1,867 | 216,400 | 1,867 |
| 2023-07-28 | 1,834 | 1,840 | 1,826 | 1,834 | 174,600 | 1,834 |
| 2023-07-27 | 1,840 | 1,841 | 1,832 | 1,833 | 125,400 | 1,833 |
| 2023-07-26 | 1,846 | 1,846 | 1,835 | 1,845 | 107,900 | 1,845 |
| 2023-07-25 | 1,838 | 1,854 | 1,836 | 1,845 | 96,500 | 1,845 |
| 2023-07-24 | 1,840 | 1,846 | 1,833 | 1,836 | 104,400 | 1,836 |
| 2023-07-21 | 1,830 | 1,834 | 1,827 | 1,833 | 99,600 | 1,833 |
| 2023-07-20 | 1,830 | 1,837 | 1,823 | 1,831 | 107,400 | 1,831 |
| 2023-07-19 | 1,840 | 1,842 | 1,818 | 1,828 | 81,700 | 1,828 |
| 2023-07-18 | 1,837 | 1,844 | 1,816 | 1,822 | 86,500 | 1,822 |
| 2023-07-14 | 1,855 | 1,857 | 1,832 | 1,838 | 78,600 | 1,838 |
| 2023-07-13 | 1,849 | 1,856 | 1,840 | 1,844 | 77,200 | 1,844 |
| 2023-07-12 | 1,840 | 1,852 | 1,834 | 1,842 | 101,900 | 1,842 |
| 2023-07-11 | 1,840 | 1,854 | 1,830 | 1,833 | 132,800 | 1,833 |
| 2023-07-10 | 1,820 | 1,837 | 1,817 | 1,825 | 160,700 | 1,825 |
| 2023-07-07 | 1,830 | 1,834 | 1,816 | 1,818 | 146,200 | 1,818 |
| 2023-07-06 | 1,831 | 1,844 | 1,825 | 1,840 | 118,400 | 1,840 |
| 2023-07-05 | 1,842 | 1,850 | 1,826 | 1,838 | 116,200 | 1,838 |
| 2023-07-04 | 1,863 | 1,867 | 1,841 | 1,842 | 157,700 | 1,842 |
| 2023-07-03 | 1,862 | 1,875 | 1,859 | 1,872 | 111,700 | 1,872 |
| 2023-06-30 | 1,851 | 1,860 | 1,845 | 1,851 | 162,200 | 1,851 |
| 2023-06-29 | 1,874 | 1,877 | 1,848 | 1,851 | 153,300 | 1,851 |
| 2023-06-28 | 1,864 | 1,870 | 1,855 | 1,868 | 114,000 | 1,868 |
| 2023-06-27 | 1,843 | 1,853 | 1,836 | 1,853 | 119,400 | 1,853 |
| 2023-06-26 | 1,859 | 1,870 | 1,841 | 1,850 | 108,400 | 1,850 |
| 2023-06-23 | 1,860 | 1,864 | 1,850 | 1,859 | 122,300 | 1,859 |
| 2023-06-22 | 1,870 | 1,871 | 1,852 | 1,860 | 125,300 | 1,860 |
| 2023-06-21 | 1,842 | 1,873 | 1,842 | 1,859 | 189,400 | 1,859 |
| 2023-06-20 | 1,850 | 1,860 | 1,841 | 1,860 | 127,200 | 1,860 |
| 2023-06-19 | 1,869 | 1,869 | 1,842 | 1,853 | 107,400 | 1,853 |
| 2023-06-16 | 1,843 | 1,858 | 1,840 | 1,854 | 166,600 | 1,854 |
| 2023-06-15 | 1,841 | 1,853 | 1,837 | 1,843 | 89,200 | 1,843 |
| 2023-06-14 | 1,847 | 1,847 | 1,832 | 1,837 | 124,800 | 1,837 |
| 2023-06-13 | 1,847 | 1,847 | 1,829 | 1,839 | 102,500 | 1,839 |
| 2023-06-12 | 1,850 | 1,857 | 1,844 | 1,848 | 106,800 | 1,848 |
| 2023-06-09 | 1,820 | 1,842 | 1,820 | 1,836 | 120,100 | 1,836 |
| 2023-06-08 | 1,820 | 1,833 | 1,813 | 1,816 | 111,100 | 1,816 |
| 2023-06-07 | 1,837 | 1,852 | 1,820 | 1,828 | 153,500 | 1,828 |
| 2023-06-06 | 1,829 | 1,835 | 1,809 | 1,835 | 100,400 | 1,835 |
| 2023-06-05 | 1,842 | 1,843 | 1,828 | 1,839 | 109,300 | 1,839 |
| 2023-06-02 | 1,802 | 1,815 | 1,799 | 1,809 | 129,200 | 1,809 |
| 2023-06-01 | 1,813 | 1,832 | 1,801 | 1,802 | 117,800 | 1,802 |
| 2023-05-31 | 1,836 | 1,841 | 1,812 | 1,830 | 279,600 | 1,830 |
| 2023-05-30 | 1,853 | 1,860 | 1,837 | 1,843 | 138,200 | 1,843 |
| 2023-05-29 | 1,849 | 1,862 | 1,842 | 1,859 | 117,700 | 1,859 |
| 2023-05-26 | 1,862 | 1,862 | 1,841 | 1,843 | 98,600 | 1,843 |
| 2023-05-25 | 1,849 | 1,867 | 1,843 | 1,865 | 106,300 | 1,865 |
| 2023-05-24 | 1,855 | 1,861 | 1,845 | 1,853 | 93,200 | 1,853 |
| 2023-05-23 | 1,894 | 1,894 | 1,855 | 1,867 | 124,500 | 1,867 |
| 2023-05-22 | 1,855 | 1,886 | 1,855 | 1,885 | 106,200 | 1,885 |
| 2023-05-19 | 1,870 | 1,879 | 1,858 | 1,866 | 75,800 | 1,866 |
| 2023-05-18 | 1,900 | 1,900 | 1,864 | 1,870 | 95,700 | 1,870 |
| 2023-05-17 | 1,898 | 1,898 | 1,880 | 1,880 | 87,800 | 1,880 |
| 2023-05-16 | 1,912 | 1,912 | 1,894 | 1,906 | 105,800 | 1,906 |
| 2023-05-15 | 1,912 | 1,912 | 1,893 | 1,906 | 136,900 | 1,906 |
| 2023-05-12 | 1,871 | 1,902 | 1,866 | 1,896 | 152,700 | 1,896 |
| 2023-05-11 | 1,862 | 1,889 | 1,847 | 1,886 | 146,100 | 1,886 |
| 2023-05-10 | 1,931 | 1,931 | 1,873 | 1,882 | 175,800 | 1,882 |
| 2023-05-09 | 1,909 | 1,931 | 1,903 | 1,931 | 117,500 | 1,931 |
| 2023-05-08 | 1,895 | 1,929 | 1,894 | 1,918 | 121,600 | 1,918 |
| 2023-05-02 | 1,931 | 1,933 | 1,897 | 1,902 | 99,400 | 1,902 |
| 2023-05-01 | 1,938 | 1,943 | 1,915 | 1,931 | 77,700 | 1,931 |
| 2023-04-28 | 1,935 | 1,944 | 1,918 | 1,930 | 106,700 | 1,930 |
| 2023-04-27 | 1,899 | 1,919 | 1,890 | 1,913 | 108,900 | 1,913 |
| 2023-04-26 | 1,884 | 1,915 | 1,876 | 1,906 | 150,800 | 1,906 |
| 2023-04-25 | 1,882 | 1,902 | 1,882 | 1,892 | 97,100 | 1,892 |
| 2023-04-24 | 1,850 | 1,887 | 1,849 | 1,869 | 90,100 | 1,869 |
| 2023-04-21 | 1,849 | 1,859 | 1,846 | 1,850 | 73,500 | 1,850 |
| 2023-04-20 | 1,832 | 1,862 | 1,827 | 1,852 | 77,700 | 1,852 |
| 2023-04-19 | 1,821 | 1,836 | 1,812 | 1,832 | 62,300 | 1,832 |
| 2023-04-18 | 1,809 | 1,822 | 1,801 | 1,821 | 67,000 | 1,821 |
| 2023-04-17 | 1,827 | 1,827 | 1,798 | 1,810 | 68,000 | 1,810 |
| 2023-04-14 | 1,788 | 1,816 | 1,788 | 1,813 | 95,400 | 1,813 |
| 2023-04-13 | 1,786 | 1,793 | 1,783 | 1,793 | 76,200 | 1,793 |
| 2023-04-12 | 1,771 | 1,793 | 1,771 | 1,786 | 71,800 | 1,786 |
| 2023-04-11 | 1,786 | 1,789 | 1,776 | 1,778 | 63,300 | 1,778 |
| 2023-04-10 | 1,776 | 1,791 | 1,767 | 1,783 | 82,800 | 1,783 |
| 2023-04-07 | 1,780 | 1,792 | 1,773 | 1,778 | 63,500 | 1,778 |
| 2023-04-06 | 1,775 | 1,785 | 1,765 | 1,776 | 110,100 | 1,776 |
| 2023-04-05 | 1,830 | 1,833 | 1,797 | 1,800 | 88,200 | 1,800 |
| 2023-04-04 | 1,835 | 1,842 | 1,824 | 1,840 | 96,600 | 1,840 |
| 2023-04-03 | 1,820 | 1,841 | 1,819 | 1,841 | 110,800 | 1,841 |
| 2023-03-31 | 1,813 | 1,830 | 1,800 | 1,823 | 137,500 | 1,823 |
| 2023-03-30 | 1,796 | 1,800 | 1,779 | 1,794 | 223,700 | 1,794 |
| 2023-03-29 | 1,801 | 1,847 | 1,801 | 1,845 | 351,900 | 1,845 |
| 2023-03-28 | 1,803 | 1,812 | 1,794 | 1,796 | 188,000 | 1,796 |
| 2023-03-27 | 1,787 | 1,804 | 1,786 | 1,790 | 231,600 | 1,790 |
| 2023-03-24 | 1,777 | 1,786 | 1,764 | 1,783 | 224,400 | 1,783 |
| 2023-03-23 | 1,773 | 1,782 | 1,767 | 1,775 | 118,400 | 1,775 |
| 2023-03-22 | 1,770 | 1,787 | 1,765 | 1,781 | 124,400 | 1,781 |
| 2023-03-20 | 1,769 | 1,770 | 1,755 | 1,760 | 122,000 | 1,760 |
| 2023-03-17 | 1,779 | 1,780 | 1,766 | 1,771 | 138,100 | 1,771 |
| 2023-03-16 | 1,751 | 1,762 | 1,732 | 1,762 | 134,000 | 1,762 |
| 2023-03-15 | 1,780 | 1,795 | 1,771 | 1,784 | 82,100 | 1,784 |
| 2023-03-14 | 1,782 | 1,788 | 1,743 | 1,763 | 115,300 | 1,763 |
| 2023-03-13 | 1,824 | 1,834 | 1,795 | 1,809 | 98,600 | 1,809 |
| 2023-03-10 | 1,863 | 1,871 | 1,832 | 1,833 | 159,800 | 1,833 |
| 2023-03-09 | 1,864 | 1,878 | 1,864 | 1,873 | 117,400 | 1,873 |
| 2023-03-08 | 1,827 | 1,861 | 1,822 | 1,855 | 112,600 | 1,855 |
| 2023-03-07 | 1,812 | 1,830 | 1,812 | 1,823 | 85,700 | 1,823 |
| 2023-03-06 | 1,803 | 1,819 | 1,802 | 1,812 | 89,200 | 1,812 |
| 2023-03-03 | 1,800 | 1,810 | 1,797 | 1,803 | 158,200 | 1,803 |
| 2023-03-02 | 1,806 | 1,806 | 1,788 | 1,791 | 93,500 | 1,791 |
| 2023-03-01 | 1,782 | 1,798 | 1,782 | 1,793 | 84,900 | 1,793 |
| 2023-02-28 | 1,785 | 1,790 | 1,777 | 1,779 | 84,900 | 1,779 |
| 2023-02-27 | 1,778 | 1,788 | 1,777 | 1,783 | 45,900 | 1,783 |
| 2023-02-24 | 1,765 | 1,780 | 1,763 | 1,777 | 82,700 | 1,777 |
| 2023-02-22 | 1,759 | 1,767 | 1,754 | 1,760 | 72,700 | 1,760 |
| 2023-02-21 | 1,773 | 1,782 | 1,767 | 1,771 | 70,000 | 1,771 |
| 2023-02-20 | 1,767 | 1,778 | 1,762 | 1,778 | 69,400 | 1,778 |
| 2023-02-17 | 1,762 | 1,766 | 1,754 | 1,755 | 43,700 | 1,755 |
| 2023-02-16 | 1,771 | 1,777 | 1,757 | 1,762 | 39,900 | 1,762 |
| 2023-02-15 | 1,765 | 1,770 | 1,759 | 1,764 | 38,200 | 1,764 |
| 2023-02-14 | 1,768 | 1,773 | 1,755 | 1,762 | 43,700 | 1,762 |
| 2023-02-13 | 1,765 | 1,773 | 1,745 | 1,753 | 33,600 | 1,753 |
| 2023-02-10 | 1,755 | 1,777 | 1,751 | 1,764 | 48,200 | 1,764 |
| 2023-02-09 | 1,735 | 1,765 | 1,735 | 1,760 | 74,000 | 1,760 |
| 2023-02-08 | 1,733 | 1,740 | 1,731 | 1,733 | 59,900 | 1,733 |
| 2023-02-07 | 1,737 | 1,743 | 1,733 | 1,733 | 72,500 | 1,733 |
| 2023-02-06 | 1,735 | 1,740 | 1,717 | 1,731 | 84,800 | 1,731 |
| 2023-02-03 | 1,717 | 1,730 | 1,709 | 1,721 | 122,800 | 1,721 |
| 2023-02-02 | 1,738 | 1,741 | 1,715 | 1,731 | 134,000 | 1,731 |
| 2023-02-01 | 1,752 | 1,765 | 1,732 | 1,738 | 116,200 | 1,738 |
| 2023-01-31 | 1,754 | 1,784 | 1,754 | 1,777 | 107,800 | 1,777 |
| 2023-01-30 | 1,735 | 1,758 | 1,735 | 1,751 | 96,000 | 1,751 |
| 2023-01-27 | 1,735 | 1,743 | 1,730 | 1,734 | 101,200 | 1,734 |
| 2023-01-26 | 1,718 | 1,737 | 1,714 | 1,722 | 81,700 | 1,722 |
| 2023-01-25 | 1,718 | 1,722 | 1,711 | 1,718 | 90,200 | 1,718 |
| 2023-01-24 | 1,712 | 1,721 | 1,699 | 1,718 | 131,600 | 1,718 |
| 2023-01-23 | 1,718 | 1,725 | 1,710 | 1,719 | 66,300 | 1,719 |
| 2023-01-20 | 1,700 | 1,719 | 1,695 | 1,719 | 75,600 | 1,719 |
| 2023-01-19 | 1,699 | 1,710 | 1,699 | 1,701 | 68,300 | 1,701 |
| 2023-01-18 | 1,695 | 1,715 | 1,687 | 1,699 | 93,700 | 1,699 |
| 2023-01-17 | 1,700 | 1,706 | 1,696 | 1,702 | 40,100 | 1,702 |
| 2023-01-16 | 1,688 | 1,703 | 1,687 | 1,694 | 49,100 | 1,694 |
| 2023-01-13 | 1,710 | 1,722 | 1,692 | 1,696 | 110,500 | 1,696 |
| 2023-01-12 | 1,709 | 1,718 | 1,707 | 1,715 | 36,400 | 1,715 |
| 2023-01-11 | 1,718 | 1,725 | 1,707 | 1,708 | 42,300 | 1,708 |
| 2023-01-10 | 1,737 | 1,745 | 1,708 | 1,708 | 70,700 | 1,708 |
| 2023-01-06 | 1,739 | 1,739 | 1,719 | 1,724 | 55,200 | 1,724 |
| 2023-01-05 | 1,755 | 1,756 | 1,734 | 1,741 | 53,800 | 1,741 |
| 2023-01-04 | 1,785 | 1,786 | 1,753 | 1,759 | 74,900 | 1,759 |
分割・併合履歴 ： [2019-03-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.5株
