5357 (株)ヨータイ 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 | 1,491 | 1,497 | 1,482 | 1,497 | 11,200 | 1,497 |
| 2023-12-28 | 1,495 | 1,496 | 1,475 | 1,480 | 13,300 | 1,480 |
| 2023-12-27 | 1,468 | 1,501 | 1,460 | 1,496 | 140,700 | 1,496 |
| 2023-12-26 | 1,540 | 1,550 | 1,526 | 1,538 | 13,700 | 1,538 |
| 2023-12-25 | 1,570 | 1,571 | 1,528 | 1,543 | 12,200 | 1,543 |
| 2023-12-22 | 1,543 | 1,578 | 1,543 | 1,570 | 20,500 | 1,570 |
| 2023-12-21 | 1,531 | 1,560 | 1,528 | 1,528 | 20,800 | 1,528 |
| 2023-12-20 | 1,534 | 1,542 | 1,509 | 1,534 | 18,500 | 1,534 |
| 2023-12-19 | 1,500 | 1,534 | 1,486 | 1,534 | 14,600 | 1,534 |
| 2023-12-18 | 1,502 | 1,502 | 1,464 | 1,486 | 12,100 | 1,486 |
| 2023-12-15 | 1,528 | 1,528 | 1,498 | 1,501 | 15,100 | 1,501 |
| 2023-12-14 | 1,505 | 1,516 | 1,491 | 1,503 | 15,800 | 1,503 |
| 2023-12-13 | 1,506 | 1,519 | 1,497 | 1,497 | 8,500 | 1,497 |
| 2023-12-12 | 1,508 | 1,511 | 1,493 | 1,506 | 15,100 | 1,506 |
| 2023-12-11 | 1,538 | 1,538 | 1,484 | 1,508 | 12,700 | 1,508 |
| 2023-12-08 | 1,523 | 1,554 | 1,488 | 1,519 | 74,400 | 1,519 |
| 2023-12-07 | 1,478 | 1,498 | 1,472 | 1,478 | 24,800 | 1,478 |
| 2023-12-06 | 1,441 | 1,494 | 1,436 | 1,488 | 34,000 | 1,488 |
| 2023-12-05 | 1,458 | 1,463 | 1,427 | 1,427 | 19,300 | 1,427 |
| 2023-12-04 | 1,453 | 1,472 | 1,445 | 1,463 | 10,000 | 1,463 |
| 2023-12-01 | 1,457 | 1,462 | 1,449 | 1,462 | 12,100 | 1,462 |
| 2023-11-30 | 1,441 | 1,464 | 1,436 | 1,456 | 18,400 | 1,456 |
| 2023-11-29 | 1,451 | 1,461 | 1,439 | 1,442 | 7,400 | 1,442 |
| 2023-11-28 | 1,451 | 1,458 | 1,444 | 1,458 | 10,500 | 1,458 |
| 2023-11-27 | 1,442 | 1,462 | 1,437 | 1,437 | 8,800 | 1,437 |
| 2023-11-24 | 1,437 | 1,454 | 1,417 | 1,442 | 12,000 | 1,442 |
| 2023-11-22 | 1,417 | 1,450 | 1,417 | 1,437 | 7,900 | 1,437 |
| 2023-11-21 | 1,426 | 1,446 | 1,423 | 1,426 | 12,000 | 1,426 |
| 2023-11-20 | 1,445 | 1,457 | 1,424 | 1,424 | 13,500 | 1,424 |
| 2023-11-17 | 1,431 | 1,452 | 1,429 | 1,452 | 11,600 | 1,452 |
| 2023-11-16 | 1,439 | 1,449 | 1,423 | 1,431 | 12,800 | 1,431 |
| 2023-11-15 | 1,432 | 1,445 | 1,419 | 1,430 | 7,900 | 1,430 |
| 2023-11-14 | 1,428 | 1,448 | 1,419 | 1,427 | 12,300 | 1,427 |
| 2023-11-13 | 1,452 | 1,452 | 1,407 | 1,421 | 29,100 | 1,421 |
| 2023-11-10 | 1,493 | 1,493 | 1,445 | 1,452 | 25,500 | 1,452 |
| 2023-11-09 | 1,460 | 1,463 | 1,444 | 1,463 | 21,100 | 1,463 |
| 2023-11-08 | 1,495 | 1,495 | 1,438 | 1,442 | 31,300 | 1,442 |
| 2023-11-07 | 1,491 | 1,505 | 1,482 | 1,493 | 31,100 | 1,493 |
| 2023-11-06 | 1,482 | 1,496 | 1,462 | 1,491 | 29,900 | 1,491 |
| 2023-11-02 | 1,460 | 1,480 | 1,457 | 1,476 | 17,600 | 1,476 |
| 2023-11-01 | 1,440 | 1,472 | 1,440 | 1,465 | 25,500 | 1,465 |
| 2023-10-31 | 1,405 | 1,438 | 1,394 | 1,438 | 21,200 | 1,438 |
| 2023-10-30 | 1,419 | 1,448 | 1,413 | 1,419 | 120,400 | 1,419 |
| 2023-10-27 | 1,424 | 1,449 | 1,422 | 1,449 | 31,000 | 1,449 |
| 2023-10-26 | 1,400 | 1,419 | 1,395 | 1,405 | 21,400 | 1,405 |
| 2023-10-25 | 1,411 | 1,426 | 1,406 | 1,411 | 18,600 | 1,411 |
| 2023-10-24 | 1,405 | 1,414 | 1,365 | 1,411 | 35,000 | 1,411 |
| 2023-10-23 | 1,432 | 1,441 | 1,409 | 1,409 | 20,200 | 1,409 |
| 2023-10-20 | 1,425 | 1,438 | 1,413 | 1,429 | 12,200 | 1,429 |
| 2023-10-19 | 1,431 | 1,437 | 1,415 | 1,417 | 16,300 | 1,417 |
| 2023-10-18 | 1,455 | 1,455 | 1,430 | 1,442 | 12,300 | 1,442 |
| 2023-10-17 | 1,446 | 1,464 | 1,445 | 1,455 | 15,800 | 1,455 |
| 2023-10-16 | 1,454 | 1,467 | 1,436 | 1,444 | 22,300 | 1,444 |
| 2023-10-13 | 1,479 | 1,487 | 1,446 | 1,449 | 22,800 | 1,449 |
| 2023-10-12 | 1,450 | 1,500 | 1,450 | 1,498 | 29,700 | 1,498 |
| 2023-10-11 | 1,450 | 1,458 | 1,439 | 1,456 | 27,700 | 1,456 |
| 2023-10-10 | 1,452 | 1,456 | 1,436 | 1,448 | 30,700 | 1,448 |
| 2023-10-06 | 1,426 | 1,430 | 1,406 | 1,407 | 22,800 | 1,407 |
| 2023-10-05 | 1,406 | 1,426 | 1,406 | 1,426 | 20,000 | 1,426 |
| 2023-10-04 | 1,422 | 1,422 | 1,400 | 1,406 | 46,900 | 1,406 |
| 2023-10-03 | 1,452 | 1,452 | 1,415 | 1,424 | 32,100 | 1,424 |
| 2023-10-02 | 1,457 | 1,477 | 1,446 | 1,452 | 35,600 | 1,452 |
| 2023-09-29 | 1,457 | 1,463 | 1,450 | 1,457 | 15,000 | 1,457 |
| 2023-09-28 | 1,455 | 1,464 | 1,445 | 1,454 | 30,900 | 1,454 |
| 2023-09-27 | 1,460 | 1,480 | 1,451 | 1,480 | 31,300 | 1,480 |
| 2023-09-26 | 1,487 | 1,487 | 1,462 | 1,472 | 18,700 | 1,472 |
| 2023-09-25 | 1,484 | 1,493 | 1,474 | 1,480 | 21,400 | 1,480 |
| 2023-09-22 | 1,502 | 1,502 | 1,472 | 1,484 | 46,500 | 1,484 |
| 2023-09-21 | 1,510 | 1,531 | 1,510 | 1,519 | 40,500 | 1,519 |
| 2023-09-20 | 1,553 | 1,554 | 1,509 | 1,516 | 43,100 | 1,516 |
| 2023-09-19 | 1,551 | 1,553 | 1,526 | 1,553 | 31,900 | 1,553 |
| 2023-09-15 | 1,539 | 1,575 | 1,539 | 1,555 | 69,900 | 1,555 |
| 2023-09-14 | 1,535 | 1,540 | 1,521 | 1,537 | 32,600 | 1,537 |
| 2023-09-13 | 1,525 | 1,538 | 1,506 | 1,536 | 48,600 | 1,536 |
| 2023-09-12 | 1,515 | 1,529 | 1,513 | 1,529 | 36,100 | 1,529 |
| 2023-09-11 | 1,529 | 1,530 | 1,501 | 1,512 | 24,200 | 1,512 |
| 2023-09-08 | 1,525 | 1,525 | 1,508 | 1,520 | 42,200 | 1,520 |
| 2023-09-07 | 1,512 | 1,518 | 1,502 | 1,509 | 30,400 | 1,509 |
| 2023-09-06 | 1,530 | 1,530 | 1,506 | 1,518 | 36,000 | 1,518 |
| 2023-09-05 | 1,535 | 1,535 | 1,517 | 1,526 | 27,900 | 1,526 |
| 2023-09-04 | 1,515 | 1,534 | 1,507 | 1,534 | 30,800 | 1,534 |
| 2023-09-01 | 1,499 | 1,503 | 1,492 | 1,503 | 23,800 | 1,503 |
| 2023-08-31 | 1,499 | 1,516 | 1,492 | 1,499 | 24,000 | 1,499 |
| 2023-08-30 | 1,513 | 1,513 | 1,496 | 1,499 | 14,700 | 1,499 |
| 2023-08-29 | 1,498 | 1,506 | 1,491 | 1,499 | 10,500 | 1,499 |
| 2023-08-28 | 1,472 | 1,496 | 1,472 | 1,495 | 13,800 | 1,495 |
| 2023-08-25 | 1,471 | 1,478 | 1,461 | 1,476 | 12,900 | 1,476 |
| 2023-08-24 | 1,446 | 1,475 | 1,446 | 1,468 | 22,800 | 1,468 |
| 2023-08-23 | 1,450 | 1,451 | 1,431 | 1,446 | 21,100 | 1,446 |
| 2023-08-22 | 1,446 | 1,450 | 1,423 | 1,450 | 28,800 | 1,450 |
| 2023-08-21 | 1,465 | 1,469 | 1,439 | 1,446 | 32,900 | 1,446 |
| 2023-08-18 | 1,471 | 1,474 | 1,459 | 1,465 | 19,200 | 1,465 |
| 2023-08-17 | 1,489 | 1,489 | 1,469 | 1,482 | 20,600 | 1,482 |
| 2023-08-16 | 1,500 | 1,503 | 1,482 | 1,489 | 35,000 | 1,489 |
| 2023-08-15 | 1,474 | 1,516 | 1,474 | 1,501 | 60,300 | 1,501 |
| 2023-08-14 | 1,450 | 1,517 | 1,442 | 1,468 | 68,900 | 1,468 |
| 2023-08-10 | 1,585 | 1,608 | 1,561 | 1,600 | 66,600 | 1,600 |
| 2023-08-09 | 1,589 | 1,589 | 1,555 | 1,570 | 20,300 | 1,570 |
| 2023-08-08 | 1,584 | 1,594 | 1,577 | 1,585 | 23,900 | 1,585 |
| 2023-08-07 | 1,559 | 1,584 | 1,548 | 1,584 | 30,000 | 1,584 |
| 2023-08-04 | 1,518 | 1,549 | 1,516 | 1,546 | 31,900 | 1,546 |
| 2023-08-03 | 1,525 | 1,559 | 1,504 | 1,516 | 40,800 | 1,516 |
| 2023-08-02 | 1,531 | 1,548 | 1,525 | 1,535 | 20,600 | 1,535 |
| 2023-08-01 | 1,558 | 1,560 | 1,533 | 1,552 | 14,500 | 1,552 |
| 2023-07-31 | 1,531 | 1,580 | 1,529 | 1,560 | 42,100 | 1,560 |
| 2023-07-28 | 1,528 | 1,528 | 1,503 | 1,512 | 53,300 | 1,512 |
| 2023-07-27 | 1,514 | 1,529 | 1,514 | 1,528 | 13,700 | 1,528 |
| 2023-07-26 | 1,524 | 1,526 | 1,506 | 1,514 | 16,200 | 1,514 |
| 2023-07-25 | 1,511 | 1,529 | 1,498 | 1,513 | 24,900 | 1,513 |
| 2023-07-24 | 1,494 | 1,514 | 1,487 | 1,511 | 29,800 | 1,511 |
| 2023-07-21 | 1,475 | 1,482 | 1,472 | 1,475 | 16,100 | 1,475 |
| 2023-07-20 | 1,479 | 1,492 | 1,469 | 1,473 | 19,200 | 1,473 |
| 2023-07-19 | 1,457 | 1,475 | 1,450 | 1,475 | 18,400 | 1,475 |
| 2023-07-18 | 1,452 | 1,465 | 1,447 | 1,455 | 15,500 | 1,455 |
| 2023-07-14 | 1,445 | 1,450 | 1,432 | 1,438 | 25,500 | 1,438 |
| 2023-07-13 | 1,448 | 1,453 | 1,426 | 1,435 | 26,000 | 1,435 |
| 2023-07-12 | 1,474 | 1,474 | 1,448 | 1,454 | 21,200 | 1,454 |
| 2023-07-11 | 1,474 | 1,482 | 1,465 | 1,468 | 24,400 | 1,468 |
| 2023-07-10 | 1,450 | 1,464 | 1,442 | 1,455 | 52,400 | 1,455 |
| 2023-07-07 | 1,417 | 1,445 | 1,412 | 1,435 | 44,000 | 1,435 |
| 2023-07-06 | 1,440 | 1,444 | 1,420 | 1,431 | 19,100 | 1,431 |
| 2023-07-05 | 1,443 | 1,451 | 1,432 | 1,440 | 22,300 | 1,440 |
| 2023-07-04 | 1,467 | 1,467 | 1,448 | 1,453 | 31,300 | 1,453 |
| 2023-07-03 | 1,444 | 1,477 | 1,444 | 1,472 | 25,400 | 1,472 |
| 2023-06-30 | 1,438 | 1,453 | 1,438 | 1,443 | 27,800 | 1,443 |
| 2023-06-29 | 1,442 | 1,456 | 1,432 | 1,438 | 25,900 | 1,438 |
| 2023-06-28 | 1,419 | 1,439 | 1,419 | 1,433 | 17,500 | 1,433 |
| 2023-06-27 | 1,405 | 1,422 | 1,400 | 1,415 | 10,800 | 1,415 |
| 2023-06-26 | 1,432 | 1,435 | 1,403 | 1,412 | 10,300 | 1,412 |
| 2023-06-23 | 1,436 | 1,450 | 1,417 | 1,425 | 21,900 | 1,425 |
| 2023-06-22 | 1,456 | 1,463 | 1,426 | 1,436 | 41,900 | 1,436 |
| 2023-06-21 | 1,440 | 1,466 | 1,439 | 1,442 | 24,500 | 1,442 |
| 2023-06-20 | 1,477 | 1,477 | 1,434 | 1,449 | 33,300 | 1,449 |
| 2023-06-19 | 1,470 | 1,495 | 1,470 | 1,495 | 23,900 | 1,495 |
| 2023-06-16 | 1,465 | 1,478 | 1,454 | 1,466 | 37,200 | 1,466 |
| 2023-06-15 | 1,458 | 1,482 | 1,451 | 1,465 | 17,800 | 1,465 |
| 2023-06-14 | 1,458 | 1,465 | 1,443 | 1,458 | 26,300 | 1,458 |
| 2023-06-13 | 1,473 | 1,484 | 1,448 | 1,458 | 31,700 | 1,458 |
| 2023-06-12 | 1,467 | 1,487 | 1,464 | 1,466 | 27,400 | 1,466 |
| 2023-06-09 | 1,428 | 1,464 | 1,412 | 1,457 | 65,400 | 1,457 |
| 2023-06-08 | 1,414 | 1,414 | 1,386 | 1,403 | 45,700 | 1,403 |
| 2023-06-07 | 1,412 | 1,430 | 1,381 | 1,384 | 44,700 | 1,384 |
| 2023-06-06 | 1,403 | 1,429 | 1,392 | 1,412 | 28,800 | 1,412 |
| 2023-06-05 | 1,395 | 1,418 | 1,390 | 1,416 | 53,200 | 1,416 |
| 2023-06-02 | 1,336 | 1,397 | 1,336 | 1,372 | 54,600 | 1,372 |
| 2023-06-01 | 1,335 | 1,355 | 1,315 | 1,336 | 132,900 | 1,336 |
| 2023-05-31 | 1,414 | 1,422 | 1,360 | 1,365 | 112,000 | 1,365 |
| 2023-05-30 | 1,409 | 1,428 | 1,375 | 1,427 | 217,200 | 1,427 |
| 2023-05-29 | 1,441 | 1,448 | 1,405 | 1,414 | 43,500 | 1,414 |
| 2023-05-26 | 1,475 | 1,475 | 1,437 | 1,441 | 25,900 | 1,441 |
| 2023-05-25 | 1,465 | 1,483 | 1,453 | 1,476 | 31,000 | 1,476 |
| 2023-05-24 | 1,480 | 1,495 | 1,479 | 1,481 | 20,300 | 1,481 |
| 2023-05-23 | 1,498 | 1,520 | 1,477 | 1,498 | 35,500 | 1,498 |
| 2023-05-22 | 1,510 | 1,520 | 1,477 | 1,507 | 39,500 | 1,507 |
| 2023-05-19 | 1,541 | 1,556 | 1,503 | 1,519 | 36,600 | 1,519 |
| 2023-05-18 | 1,528 | 1,542 | 1,522 | 1,533 | 32,700 | 1,533 |
| 2023-05-17 | 1,518 | 1,540 | 1,511 | 1,528 | 30,600 | 1,528 |
| 2023-05-16 | 1,511 | 1,540 | 1,507 | 1,535 | 42,300 | 1,535 |
| 2023-05-15 | 1,511 | 1,534 | 1,467 | 1,498 | 63,700 | 1,498 |
| 2023-05-12 | 1,457 | 1,457 | 1,402 | 1,421 | 41,500 | 1,421 |
| 2023-05-11 | 1,478 | 1,494 | 1,421 | 1,427 | 24,200 | 1,427 |
| 2023-05-10 | 1,508 | 1,508 | 1,477 | 1,487 | 13,100 | 1,487 |
| 2023-05-09 | 1,466 | 1,516 | 1,466 | 1,515 | 20,200 | 1,515 |
| 2023-05-08 | 1,483 | 1,483 | 1,448 | 1,465 | 19,200 | 1,465 |
| 2023-05-02 | 1,500 | 1,500 | 1,462 | 1,486 | 14,500 | 1,486 |
| 2023-05-01 | 1,469 | 1,499 | 1,469 | 1,494 | 13,000 | 1,494 |
| 2023-04-28 | 1,450 | 1,464 | 1,439 | 1,451 | 14,900 | 1,451 |
| 2023-04-27 | 1,454 | 1,458 | 1,423 | 1,432 | 20,300 | 1,432 |
| 2023-04-26 | 1,495 | 1,495 | 1,463 | 1,473 | 15,300 | 1,473 |
| 2023-04-25 | 1,510 | 1,540 | 1,501 | 1,506 | 22,400 | 1,506 |
| 2023-04-24 | 1,527 | 1,532 | 1,493 | 1,510 | 11,900 | 1,510 |
| 2023-04-21 | 1,514 | 1,540 | 1,507 | 1,527 | 9,100 | 1,527 |
| 2023-04-20 | 1,515 | 1,522 | 1,504 | 1,522 | 9,300 | 1,522 |
| 2023-04-19 | 1,520 | 1,548 | 1,501 | 1,524 | 11,800 | 1,524 |
| 2023-04-18 | 1,528 | 1,528 | 1,512 | 1,525 | 9,000 | 1,525 |
| 2023-04-17 | 1,534 | 1,534 | 1,496 | 1,519 | 11,000 | 1,519 |
| 2023-04-14 | 1,515 | 1,529 | 1,512 | 1,527 | 13,900 | 1,527 |
| 2023-04-13 | 1,498 | 1,531 | 1,494 | 1,513 | 27,200 | 1,513 |
| 2023-04-12 | 1,543 | 1,543 | 1,502 | 1,508 | 12,500 | 1,508 |
| 2023-04-11 | 1,524 | 1,552 | 1,508 | 1,532 | 29,100 | 1,532 |
| 2023-04-10 | 1,551 | 1,551 | 1,496 | 1,515 | 39,200 | 1,515 |
| 2023-04-07 | 1,469 | 1,494 | 1,469 | 1,481 | 12,000 | 1,481 |
| 2023-04-06 | 1,505 | 1,505 | 1,469 | 1,469 | 19,400 | 1,469 |
| 2023-04-05 | 1,529 | 1,530 | 1,499 | 1,505 | 19,700 | 1,505 |
| 2023-04-04 | 1,519 | 1,557 | 1,499 | 1,549 | 24,300 | 1,549 |
| 2023-04-03 | 1,539 | 1,557 | 1,504 | 1,543 | 20,300 | 1,543 |
| 2023-03-31 | 1,463 | 1,531 | 1,444 | 1,518 | 17,600 | 1,518 |
| 2023-03-30 | 1,519 | 1,519 | 1,479 | 1,503 | 14,100 | 1,503 |
| 2023-03-29 | 1,497 | 1,529 | 1,480 | 1,525 | 30,300 | 1,525 |
| 2023-03-28 | 1,474 | 1,476 | 1,453 | 1,469 | 10,100 | 1,469 |
| 2023-03-27 | 1,473 | 1,473 | 1,441 | 1,457 | 13,200 | 1,457 |
| 2023-03-24 | 1,506 | 1,526 | 1,461 | 1,466 | 16,500 | 1,466 |
| 2023-03-23 | 1,466 | 1,505 | 1,463 | 1,490 | 19,900 | 1,490 |
| 2023-03-22 | 1,457 | 1,500 | 1,441 | 1,484 | 21,000 | 1,484 |
| 2023-03-20 | 1,455 | 1,466 | 1,427 | 1,430 | 16,200 | 1,430 |
| 2023-03-17 | 1,475 | 1,483 | 1,452 | 1,475 | 17,600 | 1,475 |
| 2023-03-16 | 1,492 | 1,499 | 1,470 | 1,470 | 21,800 | 1,470 |
| 2023-03-15 | 1,510 | 1,547 | 1,510 | 1,532 | 19,900 | 1,532 |
| 2023-03-14 | 1,520 | 1,531 | 1,489 | 1,510 | 30,100 | 1,510 |
| 2023-03-13 | 1,560 | 1,560 | 1,520 | 1,539 | 26,900 | 1,539 |
| 2023-03-10 | 1,596 | 1,610 | 1,563 | 1,570 | 51,700 | 1,570 |
| 2023-03-09 | 1,598 | 1,617 | 1,591 | 1,602 | 38,000 | 1,602 |
| 2023-03-08 | 1,579 | 1,594 | 1,574 | 1,585 | 22,200 | 1,585 |
| 2023-03-07 | 1,582 | 1,586 | 1,572 | 1,579 | 19,300 | 1,579 |
| 2023-03-06 | 1,590 | 1,592 | 1,576 | 1,582 | 26,000 | 1,582 |
| 2023-03-03 | 1,565 | 1,577 | 1,564 | 1,574 | 28,800 | 1,574 |
| 2023-03-02 | 1,544 | 1,588 | 1,544 | 1,553 | 38,500 | 1,553 |
| 2023-03-01 | 1,498 | 1,542 | 1,498 | 1,542 | 26,100 | 1,542 |
| 2023-02-28 | 1,494 | 1,509 | 1,493 | 1,509 | 9,700 | 1,509 |
| 2023-02-27 | 1,483 | 1,494 | 1,483 | 1,494 | 4,700 | 1,494 |
| 2023-02-24 | 1,463 | 1,487 | 1,449 | 1,484 | 10,300 | 1,484 |
| 2023-02-22 | 1,471 | 1,482 | 1,463 | 1,463 | 11,000 | 1,463 |
| 2023-02-21 | 1,486 | 1,498 | 1,486 | 1,490 | 14,700 | 1,490 |
| 2023-02-20 | 1,495 | 1,500 | 1,490 | 1,495 | 6,900 | 1,495 |
| 2023-02-17 | 1,508 | 1,512 | 1,497 | 1,497 | 5,200 | 1,497 |
| 2023-02-16 | 1,492 | 1,523 | 1,492 | 1,517 | 17,800 | 1,517 |
| 2023-02-15 | 1,519 | 1,519 | 1,476 | 1,492 | 16,500 | 1,492 |
| 2023-02-14 | 1,497 | 1,521 | 1,497 | 1,514 | 20,500 | 1,514 |
| 2023-02-13 | 1,506 | 1,506 | 1,477 | 1,497 | 28,000 | 1,497 |
| 2023-02-10 | 1,506 | 1,537 | 1,506 | 1,520 | 35,600 | 1,520 |
| 2023-02-09 | 1,514 | 1,527 | 1,509 | 1,521 | 49,900 | 1,521 |
| 2023-02-08 | 1,496 | 1,520 | 1,495 | 1,508 | 22,500 | 1,508 |
| 2023-02-07 | 1,511 | 1,511 | 1,490 | 1,496 | 11,800 | 1,496 |
| 2023-02-06 | 1,496 | 1,523 | 1,496 | 1,511 | 23,000 | 1,511 |
| 2023-02-03 | 1,503 | 1,503 | 1,487 | 1,496 | 10,600 | 1,496 |
| 2023-02-02 | 1,501 | 1,517 | 1,499 | 1,503 | 16,300 | 1,503 |
| 2023-02-01 | 1,525 | 1,534 | 1,495 | 1,499 | 22,600 | 1,499 |
| 2023-01-31 | 1,503 | 1,524 | 1,503 | 1,524 | 20,500 | 1,524 |
| 2023-01-30 | 1,516 | 1,527 | 1,503 | 1,503 | 32,100 | 1,503 |
| 2023-01-27 | 1,521 | 1,537 | 1,512 | 1,517 | 22,000 | 1,517 |
| 2023-01-26 | 1,536 | 1,542 | 1,519 | 1,520 | 16,300 | 1,520 |
| 2023-01-25 | 1,527 | 1,539 | 1,523 | 1,527 | 18,400 | 1,527 |
| 2023-01-24 | 1,524 | 1,538 | 1,523 | 1,527 | 25,800 | 1,527 |
| 2023-01-23 | 1,505 | 1,527 | 1,505 | 1,512 | 21,800 | 1,512 |
| 2023-01-20 | 1,491 | 1,511 | 1,489 | 1,505 | 20,100 | 1,505 |
| 2023-01-19 | 1,467 | 1,497 | 1,467 | 1,483 | 20,000 | 1,483 |
| 2023-01-18 | 1,440 | 1,471 | 1,440 | 1,471 | 15,900 | 1,471 |
| 2023-01-17 | 1,428 | 1,444 | 1,416 | 1,440 | 15,500 | 1,440 |
| 2023-01-16 | 1,419 | 1,436 | 1,412 | 1,428 | 18,400 | 1,428 |
| 2023-01-13 | 1,408 | 1,423 | 1,408 | 1,412 | 24,600 | 1,412 |
| 2023-01-12 | 1,390 | 1,407 | 1,389 | 1,400 | 16,500 | 1,400 |
| 2023-01-11 | 1,347 | 1,382 | 1,347 | 1,382 | 11,000 | 1,382 |
| 2023-01-10 | 1,338 | 1,399 | 1,338 | 1,352 | 18,500 | 1,352 |
| 2023-01-06 | 1,308 | 1,341 | 1,308 | 1,339 | 13,700 | 1,339 |
| 2023-01-05 | 1,285 | 1,319 | 1,250 | 1,309 | 16,800 | 1,309 |
| 2023-01-04 | 1,346 | 1,346 | 1,311 | 1,315 | 13,300 | 1,315 |
分割・併合履歴 ： [1989-11-27]1株→1.1株