2874 ヨコレイ 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 | 1,041 | 1,053 | 1,041 | 1,049 | 63,000 | 1,049 |
| 2023-12-28 | 1,030 | 1,043 | 1,030 | 1,041 | 85,600 | 1,041 |
| 2023-12-27 | 1,033 | 1,048 | 1,025 | 1,048 | 152,700 | 1,048 |
| 2023-12-26 | 1,042 | 1,051 | 1,030 | 1,033 | 139,200 | 1,033 |
| 2023-12-25 | 1,041 | 1,050 | 1,036 | 1,038 | 84,500 | 1,038 |
| 2023-12-22 | 1,038 | 1,053 | 1,036 | 1,040 | 85,200 | 1,040 |
| 2023-12-21 | 1,054 | 1,054 | 1,039 | 1,040 | 69,100 | 1,040 |
| 2023-12-20 | 1,054 | 1,060 | 1,045 | 1,053 | 150,500 | 1,053 |
| 2023-12-19 | 1,061 | 1,067 | 1,052 | 1,067 | 69,000 | 1,067 |
| 2023-12-18 | 1,040 | 1,064 | 1,037 | 1,061 | 65,800 | 1,061 |
| 2023-12-15 | 1,075 | 1,076 | 1,047 | 1,051 | 147,800 | 1,051 |
| 2023-12-14 | 1,095 | 1,096 | 1,068 | 1,074 | 90,600 | 1,074 |
| 2023-12-13 | 1,110 | 1,110 | 1,088 | 1,088 | 45,800 | 1,088 |
| 2023-12-12 | 1,113 | 1,114 | 1,098 | 1,099 | 48,200 | 1,099 |
| 2023-12-11 | 1,095 | 1,113 | 1,090 | 1,112 | 61,100 | 1,112 |
| 2023-12-08 | 1,104 | 1,108 | 1,084 | 1,094 | 133,500 | 1,094 |
| 2023-12-07 | 1,100 | 1,106 | 1,091 | 1,096 | 66,800 | 1,096 |
| 2023-12-06 | 1,098 | 1,118 | 1,092 | 1,115 | 91,200 | 1,115 |
| 2023-12-05 | 1,105 | 1,124 | 1,100 | 1,100 | 110,400 | 1,100 |
| 2023-12-04 | 1,101 | 1,114 | 1,101 | 1,103 | 50,500 | 1,103 |
| 2023-12-01 | 1,116 | 1,129 | 1,113 | 1,118 | 58,900 | 1,118 |
| 2023-11-30 | 1,104 | 1,116 | 1,097 | 1,109 | 114,700 | 1,109 |
| 2023-11-29 | 1,111 | 1,111 | 1,096 | 1,097 | 45,700 | 1,097 |
| 2023-11-28 | 1,100 | 1,108 | 1,093 | 1,107 | 40,800 | 1,107 |
| 2023-11-27 | 1,098 | 1,105 | 1,097 | 1,100 | 47,000 | 1,100 |
| 2023-11-24 | 1,102 | 1,102 | 1,083 | 1,098 | 60,600 | 1,098 |
| 2023-11-22 | 1,078 | 1,106 | 1,073 | 1,096 | 75,800 | 1,096 |
| 2023-11-21 | 1,081 | 1,095 | 1,074 | 1,077 | 88,500 | 1,077 |
| 2023-11-20 | 1,134 | 1,134 | 1,083 | 1,083 | 135,800 | 1,083 |
| 2023-11-17 | 1,124 | 1,130 | 1,115 | 1,128 | 80,400 | 1,128 |
| 2023-11-16 | 1,164 | 1,164 | 1,125 | 1,125 | 95,000 | 1,125 |
| 2023-11-15 | 1,199 | 1,199 | 1,167 | 1,173 | 119,000 | 1,173 |
| 2023-11-14 | 1,193 | 1,203 | 1,156 | 1,174 | 170,100 | 1,174 |
| 2023-11-13 | 1,190 | 1,194 | 1,176 | 1,182 | 27,300 | 1,182 |
| 2023-11-10 | 1,165 | 1,185 | 1,160 | 1,185 | 47,900 | 1,185 |
| 2023-11-09 | 1,175 | 1,175 | 1,152 | 1,167 | 40,400 | 1,167 |
| 2023-11-08 | 1,180 | 1,180 | 1,152 | 1,169 | 67,900 | 1,169 |
| 2023-11-07 | 1,180 | 1,186 | 1,170 | 1,173 | 50,900 | 1,173 |
| 2023-11-06 | 1,176 | 1,184 | 1,162 | 1,180 | 104,900 | 1,180 |
| 2023-11-02 | 1,176 | 1,176 | 1,148 | 1,162 | 90,900 | 1,162 |
| 2023-11-01 | 1,177 | 1,180 | 1,155 | 1,162 | 135,300 | 1,162 |
| 2023-10-31 | 1,132 | 1,164 | 1,132 | 1,157 | 110,200 | 1,157 |
| 2023-10-30 | 1,168 | 1,168 | 1,138 | 1,142 | 96,600 | 1,142 |
| 2023-10-27 | 1,162 | 1,171 | 1,154 | 1,171 | 82,000 | 1,171 |
| 2023-10-26 | 1,143 | 1,158 | 1,135 | 1,147 | 71,400 | 1,147 |
| 2023-10-25 | 1,139 | 1,154 | 1,138 | 1,147 | 82,600 | 1,147 |
| 2023-10-24 | 1,145 | 1,147 | 1,125 | 1,142 | 79,900 | 1,142 |
| 2023-10-23 | 1,134 | 1,154 | 1,134 | 1,145 | 54,800 | 1,145 |
| 2023-10-20 | 1,142 | 1,159 | 1,135 | 1,154 | 54,700 | 1,154 |
| 2023-10-19 | 1,130 | 1,146 | 1,126 | 1,144 | 52,700 | 1,144 |
| 2023-10-18 | 1,136 | 1,140 | 1,118 | 1,139 | 74,600 | 1,139 |
| 2023-10-17 | 1,133 | 1,143 | 1,129 | 1,136 | 43,900 | 1,136 |
| 2023-10-16 | 1,140 | 1,142 | 1,122 | 1,127 | 67,900 | 1,127 |
| 2023-10-13 | 1,149 | 1,155 | 1,137 | 1,140 | 70,700 | 1,140 |
| 2023-10-12 | 1,169 | 1,169 | 1,149 | 1,163 | 66,100 | 1,163 |
| 2023-10-11 | 1,192 | 1,192 | 1,169 | 1,169 | 68,000 | 1,169 |
| 2023-10-10 | 1,200 | 1,211 | 1,187 | 1,196 | 100,300 | 1,196 |
| 2023-10-06 | 1,156 | 1,196 | 1,156 | 1,188 | 87,800 | 1,188 |
| 2023-10-05 | 1,134 | 1,167 | 1,134 | 1,163 | 103,800 | 1,163 |
| 2023-10-04 | 1,157 | 1,162 | 1,136 | 1,145 | 98,400 | 1,145 |
| 2023-10-03 | 1,174 | 1,186 | 1,161 | 1,172 | 97,600 | 1,172 |
| 2023-10-02 | 1,201 | 1,207 | 1,175 | 1,176 | 142,200 | 1,176 |
| 2023-09-29 | 1,203 | 1,223 | 1,197 | 1,211 | 121,600 | 1,211 |
| 2023-09-28 | 1,235 | 1,241 | 1,191 | 1,196 | 235,000 | 1,196 |
| 2023-09-27 | 1,248 | 1,267 | 1,240 | 1,266 | 380,500 | 1,266 |
| 2023-09-26 | 1,257 | 1,280 | 1,252 | 1,269 | 146,000 | 1,269 |
| 2023-09-25 | 1,264 | 1,269 | 1,249 | 1,261 | 242,600 | 1,261 |
| 2023-09-22 | 1,273 | 1,280 | 1,263 | 1,266 | 155,300 | 1,266 |
| 2023-09-21 | 1,307 | 1,310 | 1,286 | 1,286 | 124,800 | 1,286 |
| 2023-09-20 | 1,350 | 1,352 | 1,314 | 1,315 | 140,800 | 1,315 |
| 2023-09-19 | 1,340 | 1,354 | 1,338 | 1,354 | 113,800 | 1,354 |
| 2023-09-15 | 1,339 | 1,353 | 1,325 | 1,349 | 123,500 | 1,349 |
| 2023-09-14 | 1,329 | 1,346 | 1,316 | 1,339 | 102,600 | 1,339 |
| 2023-09-13 | 1,361 | 1,361 | 1,324 | 1,328 | 99,900 | 1,328 |
| 2023-09-12 | 1,344 | 1,365 | 1,344 | 1,365 | 47,400 | 1,365 |
| 2023-09-11 | 1,367 | 1,371 | 1,338 | 1,346 | 83,900 | 1,346 |
| 2023-09-08 | 1,390 | 1,399 | 1,353 | 1,355 | 169,700 | 1,355 |
| 2023-09-07 | 1,380 | 1,404 | 1,377 | 1,396 | 105,400 | 1,396 |
| 2023-09-06 | 1,362 | 1,387 | 1,358 | 1,386 | 110,300 | 1,386 |
| 2023-09-05 | 1,359 | 1,364 | 1,350 | 1,362 | 79,600 | 1,362 |
| 2023-09-04 | 1,344 | 1,357 | 1,343 | 1,352 | 103,000 | 1,352 |
| 2023-09-01 | 1,325 | 1,342 | 1,325 | 1,342 | 119,200 | 1,342 |
| 2023-08-31 | 1,306 | 1,324 | 1,306 | 1,321 | 145,700 | 1,321 |
| 2023-08-30 | 1,300 | 1,314 | 1,296 | 1,307 | 83,200 | 1,307 |
| 2023-08-29 | 1,295 | 1,310 | 1,295 | 1,300 | 56,400 | 1,300 |
| 2023-08-28 | 1,301 | 1,308 | 1,294 | 1,303 | 61,700 | 1,303 |
| 2023-08-25 | 1,300 | 1,302 | 1,284 | 1,292 | 104,800 | 1,292 |
| 2023-08-24 | 1,297 | 1,311 | 1,297 | 1,305 | 55,100 | 1,305 |
| 2023-08-23 | 1,300 | 1,304 | 1,293 | 1,300 | 57,000 | 1,300 |
| 2023-08-22 | 1,301 | 1,309 | 1,296 | 1,309 | 48,800 | 1,309 |
| 2023-08-21 | 1,300 | 1,309 | 1,299 | 1,300 | 49,100 | 1,300 |
| 2023-08-18 | 1,297 | 1,301 | 1,292 | 1,298 | 82,800 | 1,298 |
| 2023-08-17 | 1,288 | 1,303 | 1,285 | 1,303 | 68,200 | 1,303 |
| 2023-08-16 | 1,280 | 1,293 | 1,270 | 1,286 | 75,600 | 1,286 |
| 2023-08-15 | 1,294 | 1,300 | 1,267 | 1,286 | 150,400 | 1,286 |
| 2023-08-14 | 1,308 | 1,315 | 1,275 | 1,299 | 158,700 | 1,299 |
| 2023-08-10 | 1,285 | 1,307 | 1,274 | 1,307 | 116,700 | 1,307 |
| 2023-08-09 | 1,279 | 1,285 | 1,270 | 1,275 | 91,100 | 1,275 |
| 2023-08-08 | 1,255 | 1,276 | 1,253 | 1,275 | 66,700 | 1,275 |
| 2023-08-07 | 1,240 | 1,252 | 1,228 | 1,252 | 120,800 | 1,252 |
| 2023-08-04 | 1,224 | 1,237 | 1,222 | 1,235 | 85,900 | 1,235 |
| 2023-08-03 | 1,226 | 1,227 | 1,215 | 1,223 | 102,900 | 1,223 |
| 2023-08-02 | 1,220 | 1,232 | 1,219 | 1,229 | 115,000 | 1,229 |
| 2023-08-01 | 1,223 | 1,230 | 1,216 | 1,229 | 63,500 | 1,229 |
| 2023-07-31 | 1,220 | 1,233 | 1,217 | 1,220 | 116,000 | 1,220 |
| 2023-07-28 | 1,191 | 1,205 | 1,188 | 1,205 | 129,500 | 1,205 |
| 2023-07-27 | 1,200 | 1,200 | 1,192 | 1,198 | 61,500 | 1,198 |
| 2023-07-26 | 1,200 | 1,203 | 1,195 | 1,202 | 50,800 | 1,202 |
| 2023-07-25 | 1,204 | 1,204 | 1,195 | 1,202 | 50,900 | 1,202 |
| 2023-07-24 | 1,201 | 1,204 | 1,194 | 1,199 | 46,900 | 1,199 |
| 2023-07-21 | 1,202 | 1,205 | 1,194 | 1,195 | 72,800 | 1,195 |
| 2023-07-20 | 1,198 | 1,204 | 1,194 | 1,196 | 73,400 | 1,196 |
| 2023-07-19 | 1,185 | 1,194 | 1,182 | 1,193 | 97,400 | 1,193 |
| 2023-07-18 | 1,171 | 1,182 | 1,171 | 1,180 | 45,200 | 1,180 |
| 2023-07-14 | 1,176 | 1,180 | 1,166 | 1,173 | 89,600 | 1,173 |
| 2023-07-13 | 1,177 | 1,182 | 1,174 | 1,176 | 45,800 | 1,176 |
| 2023-07-12 | 1,174 | 1,181 | 1,174 | 1,177 | 61,700 | 1,177 |
| 2023-07-11 | 1,175 | 1,177 | 1,171 | 1,174 | 74,300 | 1,174 |
| 2023-07-10 | 1,179 | 1,184 | 1,173 | 1,175 | 110,300 | 1,175 |
| 2023-07-07 | 1,170 | 1,177 | 1,163 | 1,174 | 106,200 | 1,174 |
| 2023-07-06 | 1,164 | 1,172 | 1,161 | 1,170 | 92,600 | 1,170 |
| 2023-07-05 | 1,166 | 1,169 | 1,159 | 1,169 | 75,500 | 1,169 |
| 2023-07-04 | 1,165 | 1,171 | 1,161 | 1,167 | 77,300 | 1,167 |
| 2023-07-03 | 1,172 | 1,179 | 1,166 | 1,168 | 74,100 | 1,168 |
| 2023-06-30 | 1,175 | 1,175 | 1,164 | 1,170 | 133,600 | 1,170 |
| 2023-06-29 | 1,180 | 1,185 | 1,168 | 1,172 | 80,100 | 1,172 |
| 2023-06-28 | 1,177 | 1,181 | 1,174 | 1,178 | 84,200 | 1,178 |
| 2023-06-27 | 1,170 | 1,177 | 1,169 | 1,173 | 75,900 | 1,173 |
| 2023-06-26 | 1,172 | 1,181 | 1,164 | 1,172 | 57,800 | 1,172 |
| 2023-06-23 | 1,170 | 1,177 | 1,162 | 1,171 | 88,600 | 1,171 |
| 2023-06-22 | 1,177 | 1,178 | 1,166 | 1,170 | 90,600 | 1,170 |
| 2023-06-21 | 1,181 | 1,186 | 1,168 | 1,170 | 115,000 | 1,170 |
| 2023-06-20 | 1,177 | 1,183 | 1,169 | 1,182 | 85,000 | 1,182 |
| 2023-06-19 | 1,174 | 1,177 | 1,169 | 1,175 | 68,300 | 1,175 |
| 2023-06-16 | 1,165 | 1,174 | 1,165 | 1,165 | 334,800 | 1,165 |
| 2023-06-15 | 1,174 | 1,176 | 1,166 | 1,167 | 170,600 | 1,167 |
| 2023-06-14 | 1,183 | 1,183 | 1,168 | 1,170 | 126,300 | 1,170 |
| 2023-06-13 | 1,171 | 1,187 | 1,169 | 1,183 | 141,700 | 1,183 |
| 2023-06-12 | 1,176 | 1,176 | 1,166 | 1,170 | 103,600 | 1,170 |
| 2023-06-09 | 1,170 | 1,179 | 1,166 | 1,174 | 234,900 | 1,174 |
| 2023-06-08 | 1,150 | 1,167 | 1,149 | 1,162 | 163,300 | 1,162 |
| 2023-06-07 | 1,151 | 1,162 | 1,140 | 1,144 | 200,200 | 1,144 |
| 2023-06-06 | 1,133 | 1,145 | 1,129 | 1,142 | 99,200 | 1,142 |
| 2023-06-05 | 1,140 | 1,141 | 1,124 | 1,137 | 164,500 | 1,137 |
| 2023-06-02 | 1,110 | 1,130 | 1,107 | 1,125 | 165,800 | 1,125 |
| 2023-06-01 | 1,085 | 1,111 | 1,085 | 1,105 | 135,500 | 1,105 |
| 2023-05-31 | 1,093 | 1,094 | 1,081 | 1,085 | 201,400 | 1,085 |
| 2023-05-30 | 1,087 | 1,095 | 1,084 | 1,092 | 90,200 | 1,092 |
| 2023-05-29 | 1,087 | 1,095 | 1,086 | 1,089 | 82,800 | 1,089 |
| 2023-05-26 | 1,089 | 1,095 | 1,083 | 1,087 | 110,700 | 1,087 |
| 2023-05-25 | 1,085 | 1,099 | 1,078 | 1,087 | 111,500 | 1,087 |
| 2023-05-24 | 1,097 | 1,101 | 1,088 | 1,088 | 96,100 | 1,088 |
| 2023-05-23 | 1,102 | 1,103 | 1,094 | 1,098 | 111,100 | 1,098 |
| 2023-05-22 | 1,089 | 1,105 | 1,089 | 1,102 | 74,800 | 1,102 |
| 2023-05-19 | 1,121 | 1,121 | 1,087 | 1,088 | 191,500 | 1,088 |
| 2023-05-18 | 1,125 | 1,129 | 1,114 | 1,122 | 175,900 | 1,122 |
| 2023-05-17 | 1,117 | 1,124 | 1,104 | 1,124 | 146,900 | 1,124 |
| 2023-05-16 | 1,100 | 1,117 | 1,092 | 1,115 | 146,800 | 1,115 |
| 2023-05-15 | 1,125 | 1,132 | 1,073 | 1,086 | 415,800 | 1,086 |
| 2023-05-12 | 1,118 | 1,122 | 1,101 | 1,122 | 212,400 | 1,122 |
| 2023-05-11 | 1,117 | 1,117 | 1,104 | 1,108 | 156,300 | 1,108 |
| 2023-05-10 | 1,126 | 1,126 | 1,111 | 1,114 | 95,400 | 1,114 |
| 2023-05-09 | 1,115 | 1,127 | 1,110 | 1,124 | 115,200 | 1,124 |
| 2023-05-08 | 1,098 | 1,113 | 1,098 | 1,108 | 90,800 | 1,108 |
| 2023-05-02 | 1,110 | 1,114 | 1,097 | 1,102 | 101,900 | 1,102 |
| 2023-05-01 | 1,098 | 1,108 | 1,097 | 1,102 | 141,300 | 1,102 |
| 2023-04-28 | 1,080 | 1,094 | 1,080 | 1,092 | 125,600 | 1,092 |
| 2023-04-27 | 1,071 | 1,074 | 1,061 | 1,069 | 106,800 | 1,069 |
| 2023-04-26 | 1,080 | 1,080 | 1,066 | 1,071 | 114,800 | 1,071 |
| 2023-04-25 | 1,071 | 1,095 | 1,071 | 1,080 | 115,100 | 1,080 |
| 2023-04-24 | 1,052 | 1,073 | 1,051 | 1,066 | 129,800 | 1,066 |
| 2023-04-21 | 1,044 | 1,052 | 1,037 | 1,046 | 59,000 | 1,046 |
| 2023-04-20 | 1,047 | 1,051 | 1,039 | 1,044 | 106,000 | 1,044 |
| 2023-04-19 | 1,050 | 1,055 | 1,045 | 1,051 | 83,800 | 1,051 |
| 2023-04-18 | 1,042 | 1,052 | 1,038 | 1,050 | 96,400 | 1,050 |
| 2023-04-17 | 1,050 | 1,062 | 1,032 | 1,037 | 176,200 | 1,037 |
| 2023-04-14 | 1,015 | 1,044 | 1,013 | 1,037 | 166,300 | 1,037 |
| 2023-04-13 | 1,011 | 1,015 | 1,001 | 1,010 | 87,900 | 1,010 |
| 2023-04-12 | 1,009 | 1,033 | 1,005 | 1,008 | 214,800 | 1,008 |
| 2023-04-11 | 990 | 998 | 984 | 994 | 91,300 | 994 |
| 2023-04-10 | 988 | 996 | 979 | 983 | 85,700 | 983 |
| 2023-04-07 | 976 | 989 | 976 | 988 | 76,300 | 988 |
| 2023-04-06 | 965 | 978 | 964 | 976 | 97,600 | 976 |
| 2023-04-05 | 979 | 979 | 969 | 972 | 79,100 | 972 |
| 2023-04-04 | 970 | 982 | 969 | 982 | 81,100 | 982 |
| 2023-04-03 | 971 | 973 | 962 | 973 | 69,300 | 973 |
| 2023-03-31 | 963 | 968 | 958 | 959 | 63,600 | 959 |
| 2023-03-30 | 969 | 969 | 959 | 960 | 74,900 | 960 |
| 2023-03-29 | 957 | 979 | 957 | 976 | 159,700 | 976 |
| 2023-03-28 | 956 | 957 | 949 | 951 | 60,300 | 951 |
| 2023-03-27 | 955 | 956 | 949 | 949 | 66,900 | 949 |
| 2023-03-24 | 936 | 949 | 933 | 945 | 59,100 | 945 |
| 2023-03-23 | 936 | 944 | 931 | 944 | 46,300 | 944 |
| 2023-03-22 | 953 | 955 | 939 | 941 | 87,400 | 941 |
| 2023-03-20 | 929 | 942 | 922 | 938 | 96,300 | 938 |
| 2023-03-17 | 951 | 951 | 934 | 939 | 277,900 | 939 |
| 2023-03-16 | 940 | 944 | 925 | 939 | 133,400 | 939 |
| 2023-03-15 | 976 | 981 | 962 | 962 | 178,100 | 962 |
| 2023-03-14 | 989 | 989 | 963 | 980 | 170,200 | 980 |
| 2023-03-13 | 1,003 | 1,003 | 988 | 1,003 | 129,300 | 1,003 |
| 2023-03-10 | 1,018 | 1,020 | 1,005 | 1,011 | 213,600 | 1,011 |
| 2023-03-09 | 1,023 | 1,029 | 1,020 | 1,024 | 119,700 | 1,024 |
| 2023-03-08 | 1,015 | 1,030 | 1,014 | 1,018 | 140,200 | 1,018 |
| 2023-03-07 | 1,025 | 1,025 | 1,004 | 1,011 | 160,000 | 1,011 |
| 2023-03-06 | 1,025 | 1,030 | 1,020 | 1,024 | 96,900 | 1,024 |
| 2023-03-03 | 1,011 | 1,020 | 1,005 | 1,018 | 111,400 | 1,018 |
| 2023-03-02 | 1,007 | 1,012 | 998 | 1,004 | 64,300 | 1,004 |
| 2023-03-01 | 996 | 1,011 | 995 | 1,003 | 94,100 | 1,003 |
| 2023-02-28 | 1,010 | 1,014 | 1,003 | 1,003 | 93,700 | 1,003 |
| 2023-02-27 | 1,000 | 1,009 | 999 | 1,009 | 46,800 | 1,009 |
| 2023-02-24 | 1,000 | 1,007 | 997 | 1,001 | 75,100 | 1,001 |
| 2023-02-22 | 997 | 1,003 | 991 | 1,002 | 144,000 | 1,002 |
| 2023-02-21 | 996 | 1,007 | 996 | 1,000 | 63,800 | 1,000 |
| 2023-02-20 | 1,000 | 1,004 | 994 | 997 | 89,200 | 997 |
| 2023-02-17 | 995 | 1,000 | 990 | 994 | 81,200 | 994 |
| 2023-02-16 | 1,002 | 1,009 | 995 | 1,000 | 103,800 | 1,000 |
| 2023-02-15 | 1,016 | 1,017 | 995 | 999 | 90,000 | 999 |
| 2023-02-14 | 1,015 | 1,023 | 992 | 1,016 | 217,800 | 1,016 |
| 2023-02-13 | 1,065 | 1,065 | 994 | 1,012 | 325,900 | 1,012 |
| 2023-02-10 | 1,050 | 1,071 | 1,050 | 1,069 | 95,800 | 1,069 |
| 2023-02-09 | 1,061 | 1,063 | 1,057 | 1,057 | 42,100 | 1,057 |
| 2023-02-08 | 1,061 | 1,069 | 1,061 | 1,064 | 43,400 | 1,064 |
| 2023-02-07 | 1,072 | 1,078 | 1,063 | 1,064 | 68,800 | 1,064 |
| 2023-02-06 | 1,058 | 1,071 | 1,055 | 1,069 | 85,100 | 1,069 |
| 2023-02-03 | 1,067 | 1,067 | 1,049 | 1,056 | 123,700 | 1,056 |
| 2023-02-02 | 1,087 | 1,089 | 1,070 | 1,072 | 80,600 | 1,072 |
| 2023-02-01 | 1,093 | 1,095 | 1,081 | 1,082 | 111,000 | 1,082 |
| 2023-01-31 | 1,084 | 1,094 | 1,083 | 1,093 | 119,000 | 1,093 |
| 2023-01-30 | 1,072 | 1,084 | 1,072 | 1,082 | 71,200 | 1,082 |
| 2023-01-27 | 1,079 | 1,080 | 1,071 | 1,073 | 72,800 | 1,073 |
| 2023-01-26 | 1,089 | 1,089 | 1,076 | 1,079 | 53,000 | 1,079 |
| 2023-01-25 | 1,079 | 1,091 | 1,076 | 1,086 | 82,600 | 1,086 |
| 2023-01-24 | 1,072 | 1,078 | 1,069 | 1,076 | 68,800 | 1,076 |
| 2023-01-23 | 1,072 | 1,074 | 1,062 | 1,068 | 80,300 | 1,068 |
| 2023-01-20 | 1,068 | 1,075 | 1,066 | 1,068 | 71,900 | 1,068 |
| 2023-01-19 | 1,062 | 1,071 | 1,059 | 1,066 | 70,900 | 1,066 |
| 2023-01-18 | 1,068 | 1,072 | 1,061 | 1,067 | 104,400 | 1,067 |
| 2023-01-17 | 1,062 | 1,074 | 1,062 | 1,069 | 80,100 | 1,069 |
| 2023-01-16 | 1,061 | 1,066 | 1,053 | 1,062 | 64,800 | 1,062 |
| 2023-01-13 | 1,062 | 1,071 | 1,060 | 1,061 | 116,100 | 1,061 |
| 2023-01-12 | 1,068 | 1,072 | 1,058 | 1,070 | 70,700 | 1,070 |
| 2023-01-11 | 1,058 | 1,071 | 1,058 | 1,064 | 106,000 | 1,064 |
| 2023-01-10 | 1,050 | 1,059 | 1,048 | 1,055 | 117,500 | 1,055 |
| 2023-01-06 | 1,040 | 1,050 | 1,032 | 1,050 | 118,800 | 1,050 |
| 2023-01-05 | 1,050 | 1,050 | 1,033 | 1,041 | 108,000 | 1,041 |
| 2023-01-04 | 1,068 | 1,068 | 1,047 | 1,054 | 103,900 | 1,054 |
分割・併合履歴 ： [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1988-03-28]1株→1.1株
