2884 (株)ヨシムラ・フード・ホールディングス 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 | 1,055 | 1,055 | 1,039 | 1,042 | 118,900 | 1,042 |
| 2023-12-28 | 1,057 | 1,057 | 1,026 | 1,050 | 106,600 | 1,050 |
| 2023-12-27 | 1,000 | 1,054 | 1,000 | 1,051 | 126,300 | 1,051 |
| 2023-12-26 | 1,005 | 1,021 | 996 | 1,010 | 144,700 | 1,010 |
| 2023-12-25 | 1,029 | 1,030 | 1,001 | 1,005 | 93,000 | 1,005 |
| 2023-12-22 | 1,038 | 1,057 | 1,011 | 1,022 | 144,200 | 1,022 |
| 2023-12-21 | 1,029 | 1,039 | 1,028 | 1,033 | 52,900 | 1,033 |
| 2023-12-20 | 1,059 | 1,059 | 1,028 | 1,038 | 133,700 | 1,038 |
| 2023-12-19 | 1,055 | 1,080 | 1,055 | 1,059 | 105,700 | 1,059 |
| 2023-12-18 | 1,034 | 1,050 | 1,028 | 1,049 | 68,400 | 1,049 |
| 2023-12-15 | 1,035 | 1,052 | 1,025 | 1,052 | 106,900 | 1,052 |
| 2023-12-14 | 1,051 | 1,065 | 1,033 | 1,033 | 142,500 | 1,033 |
| 2023-12-13 | 1,039 | 1,064 | 1,030 | 1,054 | 139,200 | 1,054 |
| 2023-12-12 | 1,057 | 1,057 | 1,020 | 1,041 | 198,200 | 1,041 |
| 2023-12-11 | 1,068 | 1,068 | 1,034 | 1,053 | 153,200 | 1,053 |
| 2023-12-08 | 1,085 | 1,089 | 1,044 | 1,054 | 233,900 | 1,054 |
| 2023-12-07 | 1,101 | 1,109 | 1,071 | 1,090 | 146,100 | 1,090 |
| 2023-12-06 | 1,073 | 1,097 | 1,066 | 1,096 | 123,000 | 1,096 |
| 2023-12-05 | 1,058 | 1,092 | 1,052 | 1,083 | 163,000 | 1,083 |
| 2023-12-04 | 1,075 | 1,096 | 1,057 | 1,063 | 136,800 | 1,063 |
| 2023-12-01 | 1,120 | 1,134 | 1,072 | 1,075 | 284,800 | 1,075 |
| 2023-11-30 | 1,133 | 1,148 | 1,087 | 1,114 | 211,800 | 1,114 |
| 2023-11-29 | 1,169 | 1,174 | 1,105 | 1,122 | 337,600 | 1,122 |
| 2023-11-28 | 1,181 | 1,208 | 1,166 | 1,167 | 278,600 | 1,167 |
| 2023-11-27 | 1,188 | 1,209 | 1,177 | 1,184 | 345,900 | 1,184 |
| 2023-11-24 | 1,198 | 1,198 | 1,142 | 1,172 | 472,300 | 1,172 |
| 2023-11-22 | 1,181 | 1,211 | 1,168 | 1,201 | 278,500 | 1,201 |
| 2023-11-21 | 1,143 | 1,185 | 1,117 | 1,184 | 324,700 | 1,184 |
| 2023-11-20 | 1,100 | 1,142 | 1,100 | 1,131 | 314,500 | 1,131 |
| 2023-11-17 | 1,055 | 1,137 | 1,048 | 1,114 | 706,700 | 1,114 |
| 2023-11-16 | 1,090 | 1,091 | 1,055 | 1,055 | 195,700 | 1,055 |
| 2023-11-15 | 1,102 | 1,114 | 1,081 | 1,090 | 212,000 | 1,090 |
| 2023-11-14 | 1,090 | 1,107 | 1,080 | 1,090 | 120,200 | 1,090 |
| 2023-11-13 | 1,083 | 1,098 | 1,058 | 1,085 | 224,500 | 1,085 |
| 2023-11-10 | 1,063 | 1,088 | 1,048 | 1,075 | 186,500 | 1,075 |
| 2023-11-09 | 1,053 | 1,083 | 1,040 | 1,078 | 227,700 | 1,078 |
| 2023-11-08 | 1,100 | 1,100 | 1,026 | 1,037 | 286,600 | 1,037 |
| 2023-11-07 | 1,088 | 1,104 | 1,073 | 1,095 | 210,500 | 1,095 |
| 2023-11-06 | 1,070 | 1,115 | 1,070 | 1,101 | 366,100 | 1,101 |
| 2023-11-02 | 1,111 | 1,121 | 1,042 | 1,045 | 379,100 | 1,045 |
| 2023-11-01 | 1,105 | 1,122 | 1,082 | 1,111 | 373,400 | 1,111 |
| 2023-10-31 | 1,015 | 1,105 | 1,012 | 1,103 | 401,800 | 1,103 |
| 2023-10-30 | 1,009 | 1,042 | 1,006 | 1,015 | 713,100 | 1,015 |
| 2023-10-27 | 977 | 1,040 | 964 | 1,034 | 435,500 | 1,034 |
| 2023-10-26 | 995 | 995 | 953 | 974 | 558,900 | 974 |
| 2023-10-25 | 965 | 1,030 | 962 | 1,015 | 627,600 | 1,015 |
| 2023-10-24 | 950 | 963 | 912 | 955 | 467,000 | 955 |
| 2023-10-23 | 969 | 969 | 915 | 937 | 879,200 | 937 |
| 2023-10-20 | 971 | 1,020 | 953 | 1,007 | 418,000 | 1,007 |
| 2023-10-19 | 985 | 1,002 | 969 | 971 | 522,900 | 971 |
| 2023-10-18 | 1,057 | 1,057 | 978 | 1,022 | 950,900 | 1,022 |
| 2023-10-17 | 1,140 | 1,146 | 1,036 | 1,072 | 1,099,100 | 1,072 |
| 2023-10-16 | 1,168 | 1,216 | 1,102 | 1,122 | 1,291,300 | 1,122 |
| 2023-10-13 | 1,112 | 1,139 | 1,058 | 1,078 | 805,500 | 1,078 |
| 2023-10-12 | 1,140 | 1,140 | 1,095 | 1,125 | 248,600 | 1,125 |
| 2023-10-11 | 1,140 | 1,160 | 1,124 | 1,129 | 216,400 | 1,129 |
| 2023-10-10 | 1,100 | 1,138 | 1,085 | 1,132 | 323,800 | 1,132 |
| 2023-10-06 | 1,080 | 1,122 | 1,079 | 1,114 | 190,500 | 1,114 |
| 2023-10-05 | 1,105 | 1,115 | 1,070 | 1,080 | 315,000 | 1,080 |
| 2023-10-04 | 1,109 | 1,137 | 1,095 | 1,102 | 373,000 | 1,102 |
| 2023-10-03 | 1,128 | 1,151 | 1,117 | 1,131 | 323,500 | 1,131 |
| 2023-10-02 | 1,169 | 1,169 | 1,135 | 1,140 | 254,700 | 1,140 |
| 2023-09-29 | 1,182 | 1,192 | 1,145 | 1,154 | 285,700 | 1,154 |
| 2023-09-28 | 1,190 | 1,228 | 1,173 | 1,182 | 398,800 | 1,182 |
| 2023-09-27 | 1,230 | 1,283 | 1,193 | 1,206 | 508,700 | 1,206 |
| 2023-09-26 | 1,229 | 1,257 | 1,211 | 1,235 | 622,200 | 1,235 |
| 2023-09-25 | 1,218 | 1,230 | 1,148 | 1,229 | 735,800 | 1,229 |
| 2023-09-22 | 1,262 | 1,266 | 1,228 | 1,229 | 380,100 | 1,229 |
| 2023-09-21 | 1,295 | 1,307 | 1,262 | 1,265 | 320,200 | 1,265 |
| 2023-09-20 | 1,318 | 1,324 | 1,283 | 1,317 | 392,000 | 1,317 |
| 2023-09-19 | 1,332 | 1,348 | 1,309 | 1,318 | 297,400 | 1,318 |
| 2023-09-15 | 1,400 | 1,414 | 1,333 | 1,337 | 578,800 | 1,337 |
| 2023-09-14 | 1,417 | 1,459 | 1,392 | 1,400 | 615,400 | 1,400 |
| 2023-09-13 | 1,373 | 1,410 | 1,340 | 1,400 | 597,300 | 1,400 |
| 2023-09-12 | 1,391 | 1,397 | 1,305 | 1,376 | 1,186,400 | 1,376 |
| 2023-09-11 | 1,361 | 1,423 | 1,353 | 1,421 | 746,100 | 1,421 |
| 2023-09-08 | 1,344 | 1,407 | 1,344 | 1,390 | 674,600 | 1,390 |
| 2023-09-07 | 1,347 | 1,391 | 1,307 | 1,329 | 724,300 | 1,329 |
| 2023-09-06 | 1,355 | 1,374 | 1,302 | 1,327 | 698,800 | 1,327 |
| 2023-09-05 | 1,326 | 1,378 | 1,305 | 1,342 | 912,300 | 1,342 |
| 2023-09-04 | 1,266 | 1,340 | 1,210 | 1,339 | 1,139,200 | 1,339 |
| 2023-09-01 | 1,286 | 1,311 | 1,248 | 1,257 | 1,274,700 | 1,257 |
| 2023-08-31 | 1,185 | 1,338 | 1,166 | 1,300 | 3,985,000 | 1,300 |
| 2023-08-30 | 1,153 | 1,250 | 1,123 | 1,155 | 3,425,700 | 1,155 |
| 2023-08-29 | 998 | 1,022 | 973 | 1,003 | 639,200 | 1,003 |
| 2023-08-28 | 1,023 | 1,043 | 985 | 985 | 617,500 | 985 |
| 2023-08-25 | 1,004 | 1,074 | 931 | 1,044 | 2,117,700 | 1,044 |
| 2023-08-24 | 1,175 | 1,187 | 1,110 | 1,116 | 224,300 | 1,116 |
| 2023-08-23 | 1,143 | 1,170 | 1,141 | 1,163 | 133,500 | 1,163 |
| 2023-08-22 | 1,140 | 1,156 | 1,096 | 1,148 | 185,900 | 1,148 |
| 2023-08-21 | 1,150 | 1,158 | 1,134 | 1,136 | 112,100 | 1,136 |
| 2023-08-18 | 1,166 | 1,168 | 1,111 | 1,120 | 230,200 | 1,120 |
| 2023-08-17 | 1,140 | 1,175 | 1,132 | 1,166 | 211,900 | 1,166 |
| 2023-08-16 | 1,100 | 1,148 | 1,099 | 1,148 | 169,200 | 1,148 |
| 2023-08-15 | 1,076 | 1,105 | 1,075 | 1,100 | 92,900 | 1,100 |
| 2023-08-14 | 1,121 | 1,138 | 1,078 | 1,078 | 190,600 | 1,078 |
| 2023-08-10 | 1,096 | 1,123 | 1,085 | 1,118 | 201,400 | 1,118 |
| 2023-08-09 | 1,057 | 1,107 | 1,051 | 1,106 | 172,800 | 1,106 |
| 2023-08-08 | 1,062 | 1,079 | 1,033 | 1,054 | 159,600 | 1,054 |
| 2023-08-07 | 1,026 | 1,051 | 1,014 | 1,045 | 129,800 | 1,045 |
| 2023-08-04 | 1,032 | 1,043 | 1,015 | 1,026 | 198,000 | 1,026 |
| 2023-08-03 | 1,048 | 1,088 | 1,030 | 1,037 | 269,000 | 1,037 |
| 2023-08-02 | 1,079 | 1,093 | 1,047 | 1,053 | 308,800 | 1,053 |
| 2023-08-01 | 1,115 | 1,140 | 1,080 | 1,085 | 283,500 | 1,085 |
| 2023-07-31 | 1,179 | 1,202 | 1,117 | 1,134 | 487,100 | 1,134 |
| 2023-07-28 | 1,160 | 1,189 | 1,145 | 1,164 | 444,300 | 1,164 |
| 2023-07-27 | 1,130 | 1,187 | 1,108 | 1,162 | 437,000 | 1,162 |
| 2023-07-26 | 1,075 | 1,125 | 1,057 | 1,125 | 358,700 | 1,125 |
| 2023-07-25 | 1,100 | 1,105 | 1,064 | 1,081 | 298,900 | 1,081 |
| 2023-07-24 | 1,134 | 1,140 | 1,083 | 1,093 | 404,200 | 1,093 |
| 2023-07-21 | 1,155 | 1,157 | 1,116 | 1,117 | 506,300 | 1,117 |
| 2023-07-20 | 1,090 | 1,158 | 1,087 | 1,144 | 936,000 | 1,144 |
| 2023-07-19 | 1,030 | 1,115 | 1,026 | 1,105 | 1,864,400 | 1,105 |
| 2023-07-18 | 998 | 1,039 | 978 | 1,000 | 1,746,500 | 1,000 |
| 2023-07-14 | 908 | 908 | 864 | 893 | 334,800 | 893 |
| 2023-07-13 | 861 | 923 | 861 | 900 | 559,800 | 900 |
| 2023-07-12 | 861 | 863 | 839 | 840 | 139,800 | 840 |
| 2023-07-11 | 870 | 877 | 858 | 864 | 116,900 | 864 |
| 2023-07-10 | 884 | 884 | 862 | 862 | 136,200 | 862 |
| 2023-07-07 | 880 | 888 | 871 | 880 | 130,500 | 880 |
| 2023-07-06 | 896 | 896 | 871 | 883 | 101,100 | 883 |
| 2023-07-05 | 895 | 900 | 885 | 893 | 42,800 | 893 |
| 2023-07-04 | 891 | 899 | 881 | 897 | 78,600 | 897 |
| 2023-07-03 | 902 | 912 | 896 | 899 | 71,900 | 899 |
| 2023-06-30 | 877 | 901 | 876 | 896 | 137,400 | 896 |
| 2023-06-29 | 883 | 888 | 866 | 876 | 76,000 | 876 |
| 2023-06-28 | 908 | 908 | 868 | 878 | 161,700 | 878 |
| 2023-06-27 | 894 | 901 | 886 | 896 | 92,000 | 896 |
| 2023-06-26 | 896 | 900 | 878 | 899 | 129,600 | 899 |
| 2023-06-23 | 900 | 909 | 884 | 899 | 77,700 | 899 |
| 2023-06-22 | 900 | 905 | 892 | 900 | 69,600 | 900 |
| 2023-06-21 | 900 | 924 | 900 | 908 | 125,900 | 908 |
| 2023-06-20 | 903 | 903 | 880 | 901 | 94,400 | 901 |
| 2023-06-19 | 891 | 909 | 877 | 909 | 134,900 | 909 |
| 2023-06-16 | 866 | 891 | 861 | 888 | 154,800 | 888 |
| 2023-06-15 | 890 | 890 | 870 | 876 | 128,700 | 876 |
| 2023-06-14 | 910 | 910 | 876 | 896 | 199,500 | 896 |
| 2023-06-13 | 894 | 911 | 894 | 908 | 218,100 | 908 |
| 2023-06-12 | 846 | 891 | 844 | 881 | 334,900 | 881 |
| 2023-06-09 | 814 | 843 | 810 | 837 | 214,700 | 837 |
| 2023-06-08 | 809 | 829 | 802 | 804 | 168,900 | 804 |
| 2023-06-07 | 802 | 816 | 778 | 798 | 175,000 | 798 |
| 2023-06-06 | 806 | 810 | 786 | 802 | 323,000 | 802 |
| 2023-06-05 | 833 | 833 | 805 | 816 | 237,300 | 816 |
| 2023-06-02 | 814 | 839 | 805 | 833 | 145,600 | 833 |
| 2023-06-01 | 788 | 822 | 778 | 814 | 188,300 | 814 |
| 2023-05-31 | 789 | 791 | 769 | 778 | 213,400 | 778 |
| 2023-05-30 | 794 | 800 | 772 | 796 | 215,700 | 796 |
| 2023-05-29 | 810 | 811 | 794 | 800 | 124,700 | 800 |
| 2023-05-26 | 818 | 818 | 803 | 805 | 128,000 | 805 |
| 2023-05-25 | 837 | 844 | 814 | 818 | 168,000 | 818 |
| 2023-05-24 | 824 | 847 | 812 | 844 | 161,400 | 844 |
| 2023-05-23 | 820 | 842 | 816 | 825 | 219,600 | 825 |
| 2023-05-22 | 853 | 853 | 823 | 824 | 255,800 | 824 |
| 2023-05-19 | 860 | 860 | 832 | 853 | 241,200 | 853 |
| 2023-05-18 | 902 | 912 | 875 | 875 | 159,300 | 875 |
| 2023-05-17 | 919 | 923 | 899 | 899 | 58,500 | 899 |
| 2023-05-16 | 917 | 928 | 894 | 910 | 177,500 | 910 |
| 2023-05-15 | 921 | 921 | 893 | 910 | 104,400 | 910 |
| 2023-05-12 | 919 | 923 | 896 | 915 | 169,900 | 915 |
| 2023-05-11 | 959 | 978 | 927 | 928 | 201,000 | 928 |
| 2023-05-10 | 950 | 959 | 937 | 957 | 132,500 | 957 |
| 2023-05-09 | 940 | 960 | 926 | 958 | 163,100 | 958 |
| 2023-05-08 | 906 | 955 | 905 | 952 | 216,700 | 952 |
| 2023-05-02 | 905 | 921 | 888 | 902 | 233,400 | 902 |
| 2023-05-01 | 901 | 921 | 882 | 915 | 290,200 | 915 |
| 2023-04-28 | 921 | 928 | 866 | 909 | 713,700 | 909 |
| 2023-04-27 | 841 | 931 | 835 | 917 | 691,900 | 917 |
| 2023-04-26 | 808 | 866 | 807 | 850 | 523,000 | 850 |
| 2023-04-25 | 823 | 841 | 805 | 808 | 362,700 | 808 |
| 2023-04-24 | 793 | 812 | 793 | 808 | 189,100 | 808 |
| 2023-04-21 | 794 | 802 | 782 | 791 | 274,900 | 791 |
| 2023-04-20 | 802 | 820 | 791 | 793 | 323,400 | 793 |
| 2023-04-19 | 828 | 828 | 778 | 808 | 999,700 | 808 |
| 2023-04-18 | 816 | 847 | 811 | 825 | 957,300 | 825 |
| 2023-04-17 | 900 | 904 | 792 | 793 | 2,067,000 | 793 |
| 2023-04-14 | 993 | 1,017 | 985 | 1,004 | 328,900 | 1,004 |
| 2023-04-13 | 980 | 986 | 960 | 978 | 161,000 | 978 |
| 2023-04-12 | 980 | 991 | 966 | 980 | 155,600 | 980 |
| 2023-04-11 | 1,030 | 1,031 | 987 | 994 | 190,900 | 994 |
| 2023-04-10 | 1,013 | 1,037 | 1,009 | 1,020 | 114,300 | 1,020 |
| 2023-04-07 | 1,007 | 1,023 | 1,005 | 1,005 | 72,800 | 1,005 |
| 2023-04-06 | 1,013 | 1,029 | 1,003 | 1,011 | 101,800 | 1,011 |
| 2023-04-05 | 1,036 | 1,041 | 1,016 | 1,029 | 139,000 | 1,029 |
| 2023-04-04 | 1,057 | 1,077 | 1,048 | 1,057 | 98,200 | 1,057 |
| 2023-04-03 | 1,080 | 1,081 | 1,043 | 1,057 | 92,600 | 1,057 |
| 2023-03-31 | 1,063 | 1,068 | 1,046 | 1,052 | 78,200 | 1,052 |
| 2023-03-30 | 1,049 | 1,060 | 1,044 | 1,059 | 95,300 | 1,059 |
| 2023-03-29 | 1,045 | 1,069 | 1,037 | 1,057 | 147,300 | 1,057 |
| 2023-03-28 | 1,080 | 1,101 | 1,046 | 1,055 | 134,900 | 1,055 |
| 2023-03-27 | 1,068 | 1,095 | 1,064 | 1,082 | 107,600 | 1,082 |
| 2023-03-24 | 1,065 | 1,065 | 1,011 | 1,065 | 212,100 | 1,065 |
| 2023-03-23 | 1,083 | 1,093 | 1,053 | 1,080 | 181,700 | 1,080 |
| 2023-03-22 | 1,125 | 1,166 | 1,095 | 1,105 | 254,500 | 1,105 |
| 2023-03-20 | 1,124 | 1,129 | 1,082 | 1,101 | 121,700 | 1,101 |
| 2023-03-17 | 1,097 | 1,134 | 1,078 | 1,124 | 162,800 | 1,124 |
| 2023-03-16 | 1,081 | 1,091 | 1,062 | 1,085 | 158,400 | 1,085 |
| 2023-03-15 | 1,047 | 1,123 | 1,047 | 1,103 | 272,200 | 1,103 |
| 2023-03-14 | 1,056 | 1,070 | 1,027 | 1,047 | 188,500 | 1,047 |
| 2023-03-13 | 1,028 | 1,071 | 1,026 | 1,071 | 115,500 | 1,071 |
| 2023-03-10 | 1,027 | 1,071 | 1,021 | 1,054 | 166,000 | 1,054 |
| 2023-03-09 | 1,059 | 1,067 | 1,030 | 1,047 | 223,900 | 1,047 |
| 2023-03-08 | 1,074 | 1,126 | 1,059 | 1,067 | 267,500 | 1,067 |
| 2023-03-07 | 1,087 | 1,135 | 1,043 | 1,075 | 408,200 | 1,075 |
| 2023-03-06 | 1,098 | 1,103 | 1,060 | 1,100 | 215,800 | 1,100 |
| 2023-03-03 | 1,080 | 1,099 | 1,042 | 1,080 | 273,600 | 1,080 |
| 2023-03-02 | 1,027 | 1,070 | 1,027 | 1,070 | 177,500 | 1,070 |
| 2023-03-01 | 992 | 1,039 | 985 | 1,038 | 208,800 | 1,038 |
| 2023-02-28 | 1,026 | 1,032 | 960 | 993 | 381,400 | 993 |
| 2023-02-27 | 1,138 | 1,158 | 1,044 | 1,054 | 312,400 | 1,054 |
| 2023-02-24 | 1,092 | 1,117 | 1,071 | 1,116 | 228,800 | 1,116 |
| 2023-02-22 | 1,031 | 1,110 | 1,030 | 1,092 | 313,600 | 1,092 |
| 2023-02-21 | 1,001 | 1,041 | 1,001 | 1,036 | 120,500 | 1,036 |
| 2023-02-20 | 1,000 | 1,069 | 1,000 | 1,021 | 190,600 | 1,021 |
| 2023-02-17 | 984 | 989 | 952 | 976 | 175,900 | 976 |
| 2023-02-16 | 989 | 1,037 | 989 | 997 | 331,300 | 997 |
| 2023-02-15 | 990 | 994 | 959 | 959 | 147,100 | 959 |
| 2023-02-14 | 974 | 1,014 | 961 | 994 | 266,000 | 994 |
| 2023-02-13 | 954 | 956 | 918 | 944 | 103,600 | 944 |
| 2023-02-10 | 976 | 991 | 941 | 956 | 225,100 | 956 |
| 2023-02-09 | 964 | 1,008 | 962 | 981 | 455,900 | 981 |
| 2023-02-08 | 911 | 958 | 904 | 941 | 405,700 | 941 |
| 2023-02-07 | 895 | 917 | 894 | 903 | 170,700 | 903 |
| 2023-02-06 | 915 | 915 | 877 | 898 | 201,500 | 898 |
| 2023-02-03 | 924 | 938 | 902 | 909 | 200,600 | 909 |
| 2023-02-02 | 909 | 938 | 908 | 923 | 308,500 | 923 |
| 2023-02-01 | 898 | 915 | 891 | 905 | 197,500 | 905 |
| 2023-01-31 | 888 | 920 | 863 | 910 | 479,100 | 910 |
| 2023-01-30 | 897 | 931 | 868 | 875 | 900,000 | 875 |
| 2023-01-27 | 850 | 895 | 850 | 894 | 474,200 | 894 |
| 2023-01-26 | 822 | 857 | 812 | 849 | 343,800 | 849 |
| 2023-01-25 | 821 | 841 | 812 | 822 | 356,300 | 822 |
| 2023-01-24 | 806 | 825 | 797 | 806 | 304,100 | 806 |
| 2023-01-23 | 783 | 814 | 780 | 808 | 384,800 | 808 |
| 2023-01-20 | 771 | 785 | 755 | 785 | 264,400 | 785 |
| 2023-01-19 | 743 | 769 | 738 | 768 | 284,200 | 768 |
| 2023-01-18 | 740 | 758 | 731 | 741 | 318,500 | 741 |
| 2023-01-17 | 723 | 749 | 722 | 733 | 425,200 | 733 |
| 2023-01-16 | 700 | 737 | 699 | 732 | 771,300 | 732 |
| 2023-01-13 | 651 | 651 | 635 | 637 | 106,000 | 637 |
| 2023-01-12 | 646 | 655 | 631 | 655 | 97,200 | 655 |
| 2023-01-11 | 641 | 648 | 636 | 645 | 49,900 | 645 |
| 2023-01-10 | 641 | 657 | 635 | 641 | 130,300 | 641 |
| 2023-01-06 | 630 | 639 | 628 | 638 | 75,600 | 638 |
| 2023-01-05 | 640 | 649 | 626 | 634 | 120,800 | 634 |
| 2023-01-04 | 658 | 674 | 641 | 644 | 206,500 | 644 |
分割・併合履歴 ： [2018-01-29]1株→5株
