2267 (株)ヤクルト本社 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 | 3,181 | 3,187 | 3,150 | 3,167 | 1,090,100 | 3,167 |
| 2023-12-28 | 3,148 | 3,169 | 3,132 | 3,162 | 869,700 | 3,162 |
| 2023-12-27 | 3,100 | 3,132 | 3,099 | 3,130 | 1,251,700 | 3,130 |
| 2023-12-26 | 3,100 | 3,109 | 3,071 | 3,106 | 1,371,800 | 3,106 |
| 2023-12-25 | 3,149 | 3,149 | 3,114 | 3,120 | 720,900 | 3,120 |
| 2023-12-22 | 3,105 | 3,144 | 3,097 | 3,127 | 1,167,600 | 3,127 |
| 2023-12-21 | 3,106 | 3,126 | 3,103 | 3,118 | 892,900 | 3,118 |
| 2023-12-20 | 3,145 | 3,164 | 3,125 | 3,141 | 1,360,300 | 3,141 |
| 2023-12-19 | 3,107 | 3,148 | 3,086 | 3,140 | 1,053,800 | 3,140 |
| 2023-12-18 | 3,064 | 3,099 | 3,057 | 3,099 | 1,142,400 | 3,099 |
| 2023-12-15 | 3,162 | 3,162 | 3,094 | 3,103 | 1,821,600 | 3,103 |
| 2023-12-14 | 3,113 | 3,158 | 3,101 | 3,157 | 1,394,100 | 3,157 |
| 2023-12-13 | 3,130 | 3,147 | 3,114 | 3,124 | 1,633,500 | 3,124 |
| 2023-12-12 | 3,191 | 3,196 | 3,136 | 3,136 | 1,704,400 | 3,136 |
| 2023-12-11 | 3,169 | 3,197 | 3,151 | 3,180 | 1,507,000 | 3,180 |
| 2023-12-08 | 3,216 | 3,250 | 3,151 | 3,160 | 2,681,800 | 3,160 |
| 2023-12-07 | 3,300 | 3,303 | 3,217 | 3,217 | 2,145,400 | 3,217 |
| 2023-12-06 | 3,252 | 3,307 | 3,241 | 3,301 | 1,764,700 | 3,301 |
| 2023-12-05 | 3,270 | 3,304 | 3,268 | 3,291 | 1,389,600 | 3,291 |
| 2023-12-04 | 3,293 | 3,314 | 3,242 | 3,276 | 1,551,800 | 3,276 |
| 2023-12-01 | 3,315 | 3,335 | 3,266 | 3,292 | 1,568,400 | 3,292 |
| 2023-11-30 | 3,275 | 3,308 | 3,272 | 3,303 | 2,684,200 | 3,303 |
| 2023-11-29 | 3,362 | 3,366 | 3,306 | 3,308 | 1,598,500 | 3,308 |
| 2023-11-28 | 3,410 | 3,415 | 3,344 | 3,349 | 2,150,100 | 3,349 |
| 2023-11-27 | 3,440 | 3,485 | 3,415 | 3,419 | 1,381,400 | 3,419 |
| 2023-11-24 | 3,532 | 3,541 | 3,453 | 3,455 | 1,644,600 | 3,455 |
| 2023-11-22 | 3,467 | 3,580 | 3,467 | 3,502 | 2,209,800 | 3,502 |
| 2023-11-21 | 3,389 | 3,454 | 3,388 | 3,452 | 2,068,800 | 3,452 |
| 2023-11-20 | 3,400 | 3,444 | 3,375 | 3,385 | 1,628,100 | 3,385 |
| 2023-11-17 | 3,384 | 3,384 | 3,321 | 3,368 | 3,156,900 | 3,368 |
| 2023-11-16 | 3,450 | 3,473 | 3,392 | 3,392 | 3,034,800 | 3,392 |
| 2023-11-15 | 3,300 | 3,499 | 3,211 | 3,489 | 6,844,400 | 3,489 |
| 2023-11-14 | 3,720 | 3,809 | 3,405 | 3,496 | 6,854,800 | 3,496 |
| 2023-11-13 | 3,748 | 3,752 | 3,679 | 3,711 | 998,000 | 3,711 |
| 2023-11-10 | 3,700 | 3,728 | 3,693 | 3,717 | 700,500 | 3,717 |
| 2023-11-09 | 3,706 | 3,731 | 3,671 | 3,714 | 791,000 | 3,714 |
| 2023-11-08 | 3,680 | 3,726 | 3,680 | 3,703 | 1,017,600 | 3,703 |
| 2023-11-07 | 3,748 | 3,771 | 3,702 | 3,703 | 1,361,000 | 3,703 |
| 2023-11-06 | 3,724 | 3,799 | 3,715 | 3,762 | 2,623,100 | 3,762 |
| 2023-11-02 | 3,642 | 3,685 | 3,635 | 3,660 | 1,283,200 | 3,660 |
| 2023-11-01 | 3,599 | 3,611 | 3,568 | 3,600 | 987,000 | 3,600 |
| 2023-10-31 | 3,535 | 3,573 | 3,520 | 3,557 | 805,000 | 3,557 |
| 2023-10-30 | 3,525 | 3,562 | 3,497 | 3,519 | 960,500 | 3,519 |
| 2023-10-27 | 3,520 | 3,568 | 3,488 | 3,556 | 1,096,300 | 3,556 |
| 2023-10-26 | 3,515 | 3,536 | 3,461 | 3,509 | 922,100 | 3,509 |
| 2023-10-25 | 3,525 | 3,530 | 3,498 | 3,513 | 1,046,000 | 3,513 |
| 2023-10-24 | 3,500 | 3,540 | 3,472 | 3,531 | 912,800 | 3,531 |
| 2023-10-23 | 3,540 | 3,563 | 3,501 | 3,519 | 839,600 | 3,519 |
| 2023-10-20 | 3,583 | 3,586 | 3,531 | 3,540 | 947,500 | 3,540 |
| 2023-10-19 | 3,584 | 3,614 | 3,562 | 3,584 | 733,200 | 3,584 |
| 2023-10-18 | 3,588 | 3,610 | 3,566 | 3,600 | 1,120,600 | 3,600 |
| 2023-10-17 | 3,550 | 3,580 | 3,505 | 3,572 | 1,771,100 | 3,572 |
| 2023-10-16 | 3,628 | 3,631 | 3,565 | 3,565 | 1,329,500 | 3,565 |
| 2023-10-13 | 3,664 | 3,681 | 3,618 | 3,629 | 1,030,300 | 3,629 |
| 2023-10-12 | 3,655 | 3,696 | 3,638 | 3,685 | 1,259,400 | 3,685 |
| 2023-10-11 | 3,720 | 3,721 | 3,651 | 3,651 | 1,762,800 | 3,651 |
| 2023-10-10 | 3,758 | 3,801 | 3,744 | 3,756 | 1,437,800 | 3,756 |
| 2023-10-06 | 3,800 | 3,804 | 3,735 | 3,756 | 2,042,900 | 3,756 |
| 2023-10-05 | 3,728 | 3,828 | 3,709 | 3,818 | 3,141,700 | 3,818 |
| 2023-10-04 | 3,628 | 3,761 | 3,612 | 3,731 | 3,554,900 | 3,731 |
| 2023-10-03 | 3,619 | 3,672 | 3,616 | 3,653 | 1,363,700 | 3,653 |
| 2023-10-02 | 3,633 | 3,656 | 3,604 | 3,617 | 1,597,700 | 3,617 |
| 2023-09-29 | 3,734 | 3,735 | 3,625 | 3,633 | 2,140,900 | 3,633 |
| 2023-09-28 | 3,739 | 3,751 | 3,697 | 3,729 | 1,450,200 | 3,729 |
| 2023-09-27 | 7,487 | 7,580 | 7,448 | 7,561 | 907,200 | 3,780.50 |
| 2023-09-26 | 7,439 | 7,489 | 7,416 | 7,449 | 624,300 | 3,724.50 |
| 2023-09-25 | 7,343 | 7,463 | 7,341 | 7,404 | 925,200 | 3,702 |
| 2023-09-22 | 7,348 | 7,412 | 7,336 | 7,340 | 839,400 | 3,670 |
| 2023-09-21 | 7,510 | 7,531 | 7,383 | 7,404 | 1,267,500 | 3,702 |
| 2023-09-20 | 7,590 | 7,595 | 7,513 | 7,521 | 757,500 | 3,760.50 |
| 2023-09-19 | 7,530 | 7,599 | 7,481 | 7,581 | 914,400 | 3,790.50 |
| 2023-09-15 | 7,596 | 7,597 | 7,534 | 7,548 | 1,162,200 | 3,774 |
| 2023-09-14 | 7,565 | 7,599 | 7,546 | 7,585 | 576,600 | 3,792.50 |
| 2023-09-13 | 7,600 | 7,604 | 7,522 | 7,541 | 860,100 | 3,770.50 |
| 2023-09-12 | 7,537 | 7,635 | 7,527 | 7,630 | 825,900 | 3,815 |
| 2023-09-11 | 7,544 | 7,553 | 7,476 | 7,502 | 639,100 | 3,751 |
| 2023-09-08 | 7,540 | 7,582 | 7,486 | 7,518 | 918,200 | 3,759 |
| 2023-09-07 | 7,648 | 7,648 | 7,551 | 7,597 | 748,300 | 3,798.50 |
| 2023-09-06 | 7,620 | 7,680 | 7,594 | 7,649 | 773,400 | 3,824.50 |
| 2023-09-05 | 7,606 | 7,618 | 7,578 | 7,606 | 614,700 | 3,803 |
| 2023-09-04 | 7,640 | 7,641 | 7,545 | 7,612 | 1,132,700 | 3,806 |
| 2023-09-01 | 7,620 | 7,652 | 7,608 | 7,625 | 543,600 | 3,812.50 |
| 2023-08-31 | 7,649 | 7,674 | 7,623 | 7,634 | 814,600 | 3,817 |
| 2023-08-30 | 7,657 | 7,735 | 7,638 | 7,648 | 631,400 | 3,824 |
| 2023-08-29 | 7,621 | 7,692 | 7,609 | 7,655 | 459,100 | 3,827.50 |
| 2023-08-28 | 7,549 | 7,649 | 7,547 | 7,619 | 568,700 | 3,809.50 |
| 2023-08-25 | 7,550 | 7,612 | 7,538 | 7,565 | 557,900 | 3,782.50 |
| 2023-08-24 | 7,625 | 7,628 | 7,545 | 7,575 | 760,500 | 3,787.50 |
| 2023-08-23 | 7,591 | 7,648 | 7,555 | 7,600 | 523,500 | 3,800 |
| 2023-08-22 | 7,581 | 7,598 | 7,541 | 7,595 | 836,100 | 3,797.50 |
| 2023-08-21 | 7,616 | 7,685 | 7,573 | 7,658 | 834,500 | 3,829 |
| 2023-08-18 | 7,505 | 7,630 | 7,499 | 7,565 | 818,200 | 3,782.50 |
| 2023-08-17 | 7,516 | 7,626 | 7,474 | 7,586 | 1,113,500 | 3,793 |
| 2023-08-16 | 7,629 | 7,654 | 7,530 | 7,548 | 1,044,900 | 3,774 |
| 2023-08-15 | 7,684 | 7,690 | 7,603 | 7,664 | 968,300 | 3,832 |
| 2023-08-14 | 7,814 | 7,821 | 7,695 | 7,697 | 998,300 | 3,848.50 |
| 2023-08-10 | 7,813 | 7,817 | 7,761 | 7,816 | 708,100 | 3,908 |
| 2023-08-09 | 7,797 | 7,863 | 7,725 | 7,830 | 921,200 | 3,915 |
| 2023-08-08 | 7,750 | 7,874 | 7,730 | 7,847 | 993,100 | 3,923.50 |
| 2023-08-07 | 7,712 | 7,712 | 7,644 | 7,701 | 572,800 | 3,850.50 |
| 2023-08-04 | 7,700 | 7,714 | 7,623 | 7,705 | 906,200 | 3,852.50 |
| 2023-08-03 | 7,750 | 7,810 | 7,730 | 7,745 | 1,110,200 | 3,872.50 |
| 2023-08-02 | 7,918 | 7,919 | 7,730 | 7,759 | 1,935,300 | 3,879.50 |
| 2023-08-01 | 7,960 | 8,069 | 7,891 | 7,926 | 1,819,400 | 3,963 |
| 2023-07-31 | 8,115 | 8,148 | 7,867 | 7,899 | 4,327,400 | 3,949.50 |
| 2023-07-28 | 8,912 | 9,012 | 8,000 | 8,080 | 3,162,300 | 4,040 |
| 2023-07-27 | 8,846 | 8,935 | 8,800 | 8,935 | 657,600 | 4,467.50 |
| 2023-07-26 | 8,788 | 8,842 | 8,757 | 8,833 | 435,300 | 4,416.50 |
| 2023-07-25 | 8,879 | 8,895 | 8,809 | 8,811 | 504,700 | 4,405.50 |
| 2023-07-24 | 8,780 | 8,824 | 8,745 | 8,821 | 635,700 | 4,410.50 |
| 2023-07-21 | 8,790 | 8,819 | 8,740 | 8,757 | 581,800 | 4,378.50 |
| 2023-07-20 | 8,874 | 8,919 | 8,781 | 8,781 | 487,600 | 4,390.50 |
| 2023-07-19 | 8,813 | 8,896 | 8,801 | 8,852 | 491,200 | 4,426 |
| 2023-07-18 | 8,850 | 8,958 | 8,812 | 8,818 | 633,500 | 4,409 |
| 2023-07-14 | 8,935 | 8,969 | 8,862 | 8,908 | 406,700 | 4,454 |
| 2023-07-13 | 9,055 | 9,069 | 8,919 | 8,940 | 512,200 | 4,470 |
| 2023-07-12 | 8,939 | 9,017 | 8,918 | 9,002 | 745,500 | 4,501 |
| 2023-07-11 | 8,835 | 8,890 | 8,793 | 8,878 | 368,700 | 4,439 |
| 2023-07-10 | 8,847 | 8,856 | 8,775 | 8,805 | 655,500 | 4,402.50 |
| 2023-07-07 | 8,828 | 8,919 | 8,801 | 8,850 | 434,100 | 4,425 |
| 2023-07-06 | 8,965 | 8,981 | 8,856 | 8,878 | 681,200 | 4,439 |
| 2023-07-05 | 9,004 | 9,060 | 8,990 | 8,991 | 361,700 | 4,495.50 |
| 2023-07-04 | 9,011 | 9,038 | 8,980 | 9,010 | 498,800 | 4,505 |
| 2023-07-03 | 9,149 | 9,200 | 9,089 | 9,089 | 431,800 | 4,544.50 |
| 2023-06-30 | 9,152 | 9,189 | 9,081 | 9,105 | 548,000 | 4,552.50 |
| 2023-06-29 | 9,220 | 9,260 | 9,135 | 9,155 | 324,000 | 4,577.50 |
| 2023-06-28 | 9,058 | 9,200 | 9,035 | 9,196 | 634,700 | 4,598 |
| 2023-06-27 | 9,240 | 9,240 | 8,961 | 9,150 | 1,004,900 | 4,575 |
| 2023-06-26 | 9,300 | 9,330 | 9,171 | 9,287 | 418,700 | 4,643.50 |
| 2023-06-23 | 9,270 | 9,328 | 9,217 | 9,328 | 491,100 | 4,664 |
| 2023-06-22 | 9,181 | 9,253 | 9,172 | 9,245 | 414,000 | 4,622.50 |
| 2023-06-21 | 9,151 | 9,269 | 9,151 | 9,245 | 482,400 | 4,622.50 |
| 2023-06-20 | 9,223 | 9,269 | 9,105 | 9,157 | 863,600 | 4,578.50 |
| 2023-06-19 | 9,570 | 9,592 | 9,242 | 9,309 | 811,400 | 4,654.50 |
| 2023-06-16 | 9,080 | 9,565 | 9,039 | 9,472 | 1,870,000 | 4,736 |
| 2023-06-15 | 9,093 | 9,142 | 9,072 | 9,080 | 590,200 | 4,540 |
| 2023-06-14 | 9,150 | 9,154 | 9,052 | 9,131 | 596,000 | 4,565.50 |
| 2023-06-13 | 9,197 | 9,228 | 9,114 | 9,154 | 545,300 | 4,577 |
| 2023-06-12 | 9,265 | 9,269 | 9,138 | 9,179 | 396,800 | 4,589.50 |
| 2023-06-09 | 9,198 | 9,213 | 9,137 | 9,199 | 573,200 | 4,599.50 |
| 2023-06-08 | 9,230 | 9,301 | 9,097 | 9,129 | 699,000 | 4,564.50 |
| 2023-06-07 | 9,389 | 9,472 | 9,290 | 9,294 | 896,800 | 4,647 |
| 2023-06-06 | 9,345 | 9,382 | 9,292 | 9,352 | 443,500 | 4,676 |
| 2023-06-05 | 9,319 | 9,360 | 9,238 | 9,340 | 875,700 | 4,670 |
| 2023-06-02 | 9,110 | 9,240 | 9,110 | 9,220 | 452,400 | 4,610 |
| 2023-06-01 | 9,140 | 9,280 | 9,090 | 9,150 | 755,200 | 4,575 |
| 2023-05-31 | 8,910 | 9,180 | 8,870 | 9,050 | 1,097,400 | 4,525 |
| 2023-05-30 | 9,000 | 9,000 | 8,850 | 8,950 | 953,400 | 4,475 |
| 2023-05-29 | 9,160 | 9,250 | 9,070 | 9,110 | 739,900 | 4,555 |
| 2023-05-26 | 9,340 | 9,340 | 9,190 | 9,190 | 692,600 | 4,595 |
| 2023-05-25 | 9,410 | 9,540 | 9,290 | 9,310 | 673,800 | 4,655 |
| 2023-05-24 | 9,540 | 9,570 | 9,390 | 9,440 | 586,300 | 4,720 |
| 2023-05-23 | 9,800 | 9,800 | 9,520 | 9,590 | 848,500 | 4,795 |
| 2023-05-22 | 9,710 | 9,740 | 9,570 | 9,740 | 731,300 | 4,870 |
| 2023-05-19 | 9,950 | 9,960 | 9,710 | 9,770 | 882,300 | 4,885 |
| 2023-05-18 | 10,300 | 10,310 | 9,890 | 9,920 | 965,900 | 4,960 |
| 2023-05-17 | 10,250 | 10,280 | 10,090 | 10,130 | 635,200 | 5,065 |
| 2023-05-16 | 9,960 | 10,280 | 9,940 | 10,280 | 801,000 | 5,140 |
| 2023-05-15 | 9,420 | 9,980 | 9,410 | 9,930 | 1,381,200 | 4,965 |
| 2023-05-12 | 10,090 | 10,210 | 9,480 | 9,560 | 1,834,000 | 4,780 |
| 2023-05-11 | 9,980 | 10,070 | 9,910 | 9,940 | 603,700 | 4,970 |
| 2023-05-10 | 10,300 | 10,300 | 10,060 | 10,100 | 445,700 | 5,050 |
| 2023-05-09 | 10,240 | 10,360 | 10,220 | 10,320 | 450,200 | 5,160 |
| 2023-05-08 | 10,230 | 10,300 | 10,200 | 10,250 | 417,300 | 5,125 |
| 2023-05-02 | 10,400 | 10,410 | 10,250 | 10,320 | 366,500 | 5,160 |
| 2023-05-01 | 10,310 | 10,430 | 10,270 | 10,370 | 458,500 | 5,185 |
| 2023-04-28 | 10,190 | 10,250 | 10,140 | 10,230 | 533,200 | 5,115 |
| 2023-04-27 | 9,990 | 10,130 | 9,970 | 10,100 | 291,200 | 5,050 |
| 2023-04-26 | 10,080 | 10,210 | 10,000 | 10,070 | 473,600 | 5,035 |
| 2023-04-25 | 10,080 | 10,200 | 10,070 | 10,080 | 380,200 | 5,040 |
| 2023-04-24 | 10,080 | 10,100 | 9,980 | 10,040 | 272,600 | 5,020 |
| 2023-04-21 | 9,890 | 10,050 | 9,830 | 10,030 | 432,200 | 5,015 |
| 2023-04-20 | 9,880 | 9,930 | 9,840 | 9,840 | 275,400 | 4,920 |
| 2023-04-19 | 9,900 | 9,950 | 9,850 | 9,930 | 279,000 | 4,965 |
| 2023-04-18 | 9,810 | 9,960 | 9,790 | 9,950 | 268,300 | 4,975 |
| 2023-04-17 | 9,840 | 9,860 | 9,730 | 9,770 | 243,100 | 4,885 |
| 2023-04-14 | 9,780 | 9,860 | 9,750 | 9,810 | 406,700 | 4,905 |
| 2023-04-13 | 9,830 | 9,880 | 9,760 | 9,840 | 290,000 | 4,920 |
| 2023-04-12 | 9,900 | 9,970 | 9,790 | 9,820 | 412,100 | 4,910 |
| 2023-04-11 | 9,870 | 9,940 | 9,860 | 9,860 | 506,700 | 4,930 |
| 2023-04-10 | 9,680 | 9,750 | 9,670 | 9,750 | 256,100 | 4,875 |
| 2023-04-07 | 9,610 | 9,720 | 9,600 | 9,650 | 392,100 | 4,825 |
| 2023-04-06 | 9,460 | 9,640 | 9,430 | 9,580 | 420,400 | 4,790 |
| 2023-04-05 | 9,740 | 9,740 | 9,510 | 9,510 | 346,800 | 4,755 |
| 2023-04-04 | 9,700 | 9,720 | 9,530 | 9,720 | 415,000 | 4,860 |
| 2023-04-03 | 9,650 | 9,680 | 9,600 | 9,650 | 300,200 | 4,825 |
| 2023-03-31 | 9,640 | 9,690 | 9,510 | 9,630 | 494,300 | 4,815 |
| 2023-03-30 | 9,520 | 9,590 | 9,500 | 9,560 | 293,500 | 4,780 |
| 2023-03-29 | 9,520 | 9,620 | 9,500 | 9,620 | 469,400 | 4,810 |
| 2023-03-28 | 9,510 | 9,540 | 9,400 | 9,440 | 250,400 | 4,720 |
| 2023-03-27 | 9,480 | 9,520 | 9,450 | 9,470 | 205,700 | 4,735 |
| 2023-03-24 | 9,370 | 9,460 | 9,350 | 9,430 | 278,700 | 4,715 |
| 2023-03-23 | 9,460 | 9,540 | 9,400 | 9,440 | 332,500 | 4,720 |
| 2023-03-22 | 9,490 | 9,520 | 9,380 | 9,420 | 539,700 | 4,710 |
| 2023-03-20 | 9,510 | 9,520 | 9,360 | 9,390 | 284,700 | 4,695 |
| 2023-03-17 | 9,410 | 9,590 | 9,400 | 9,510 | 528,100 | 4,755 |
| 2023-03-16 | 9,140 | 9,340 | 9,110 | 9,330 | 359,800 | 4,665 |
| 2023-03-15 | 9,390 | 9,390 | 9,250 | 9,260 | 309,400 | 4,630 |
| 2023-03-14 | 9,270 | 9,350 | 9,250 | 9,320 | 371,900 | 4,660 |
| 2023-03-13 | 9,520 | 9,530 | 9,350 | 9,410 | 310,000 | 4,705 |
| 2023-03-10 | 9,570 | 9,650 | 9,530 | 9,550 | 472,300 | 4,775 |
| 2023-03-09 | 9,550 | 9,760 | 9,540 | 9,680 | 648,900 | 4,840 |
| 2023-03-08 | 9,420 | 9,480 | 9,380 | 9,460 | 307,600 | 4,730 |
| 2023-03-07 | 9,410 | 9,460 | 9,320 | 9,360 | 368,800 | 4,680 |
| 2023-03-06 | 9,490 | 9,510 | 9,400 | 9,440 | 289,900 | 4,720 |
| 2023-03-03 | 9,450 | 9,490 | 9,370 | 9,450 | 454,600 | 4,725 |
| 2023-03-02 | 9,360 | 9,410 | 9,300 | 9,410 | 323,800 | 4,705 |
| 2023-03-01 | 9,280 | 9,380 | 9,240 | 9,340 | 536,600 | 4,670 |
| 2023-02-28 | 9,380 | 9,380 | 9,240 | 9,290 | 559,100 | 4,645 |
| 2023-02-27 | 9,350 | 9,390 | 9,270 | 9,360 | 314,600 | 4,680 |
| 2023-02-24 | 9,290 | 9,320 | 9,200 | 9,300 | 433,100 | 4,650 |
| 2023-02-22 | 9,230 | 9,320 | 9,160 | 9,310 | 487,600 | 4,655 |
| 2023-02-21 | 9,210 | 9,210 | 9,100 | 9,150 | 261,000 | 4,575 |
| 2023-02-20 | 9,150 | 9,240 | 9,120 | 9,240 | 312,100 | 4,620 |
| 2023-02-17 | 9,150 | 9,160 | 9,080 | 9,090 | 287,900 | 4,545 |
| 2023-02-16 | 9,100 | 9,180 | 9,050 | 9,180 | 299,700 | 4,590 |
| 2023-02-15 | 9,210 | 9,250 | 9,130 | 9,150 | 294,600 | 4,575 |
| 2023-02-14 | 9,180 | 9,340 | 9,180 | 9,290 | 353,400 | 4,645 |
| 2023-02-13 | 9,120 | 9,230 | 8,970 | 9,170 | 734,400 | 4,585 |
| 2023-02-10 | 9,030 | 9,070 | 8,670 | 8,860 | 1,232,400 | 4,430 |
| 2023-02-09 | 9,050 | 9,150 | 9,040 | 9,050 | 352,500 | 4,525 |
| 2023-02-08 | 9,140 | 9,210 | 9,110 | 9,130 | 338,400 | 4,565 |
| 2023-02-07 | 9,180 | 9,190 | 9,090 | 9,090 | 342,700 | 4,545 |
| 2023-02-06 | 9,140 | 9,190 | 9,100 | 9,170 | 259,900 | 4,585 |
| 2023-02-03 | 9,100 | 9,180 | 9,100 | 9,140 | 344,700 | 4,570 |
| 2023-02-02 | 9,230 | 9,280 | 9,060 | 9,090 | 510,700 | 4,545 |
| 2023-02-01 | 9,290 | 9,310 | 9,200 | 9,220 | 428,800 | 4,610 |
| 2023-01-31 | 9,240 | 9,290 | 9,180 | 9,260 | 374,400 | 4,630 |
| 2023-01-30 | 9,120 | 9,240 | 9,100 | 9,200 | 352,400 | 4,600 |
| 2023-01-27 | 9,360 | 9,390 | 9,010 | 9,130 | 458,100 | 4,565 |
| 2023-01-26 | 9,460 | 9,500 | 9,330 | 9,400 | 440,900 | 4,700 |
| 2023-01-25 | 9,250 | 9,320 | 9,190 | 9,310 | 354,200 | 4,655 |
| 2023-01-24 | 9,160 | 9,230 | 9,110 | 9,210 | 321,700 | 4,605 |
| 2023-01-23 | 9,080 | 9,180 | 9,070 | 9,110 | 309,000 | 4,555 |
| 2023-01-20 | 9,000 | 9,130 | 8,940 | 9,080 | 537,500 | 4,540 |
| 2023-01-19 | 8,840 | 8,970 | 8,830 | 8,950 | 399,400 | 4,475 |
| 2023-01-18 | 8,810 | 8,920 | 8,740 | 8,880 | 575,600 | 4,440 |
| 2023-01-17 | 8,800 | 8,830 | 8,720 | 8,760 | 317,200 | 4,380 |
| 2023-01-16 | 8,750 | 8,890 | 8,730 | 8,750 | 331,700 | 4,375 |
| 2023-01-13 | 8,980 | 9,070 | 8,800 | 8,820 | 371,000 | 4,410 |
| 2023-01-12 | 8,930 | 9,070 | 8,930 | 9,040 | 380,500 | 4,520 |
| 2023-01-11 | 8,990 | 9,250 | 8,870 | 8,900 | 1,089,700 | 4,450 |
| 2023-01-10 | 8,630 | 8,890 | 8,600 | 8,860 | 814,500 | 4,430 |
| 2023-01-06 | 8,500 | 8,500 | 8,330 | 8,480 | 426,400 | 4,240 |
| 2023-01-05 | 8,450 | 8,510 | 8,390 | 8,500 | 390,300 | 4,250 |
| 2023-01-04 | 8,440 | 8,500 | 8,360 | 8,420 | 372,000 | 4,210 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株
