6630 ヤーマン(株) 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 | 996 | 1,009 | 989 | 1,006 | 233,400 | 1,006 |
| 2023-12-28 | 977 | 994 | 969 | 994 | 210,100 | 994 |
| 2023-12-27 | 955 | 982 | 955 | 979 | 318,400 | 979 |
| 2023-12-26 | 976 | 981 | 957 | 964 | 290,100 | 964 |
| 2023-12-25 | 1,006 | 1,013 | 975 | 978 | 278,600 | 978 |
| 2023-12-22 | 997 | 1,015 | 997 | 1,006 | 310,800 | 1,006 |
| 2023-12-21 | 991 | 1,003 | 986 | 999 | 209,200 | 999 |
| 2023-12-20 | 998 | 1,008 | 991 | 999 | 323,200 | 999 |
| 2023-12-19 | 967 | 991 | 967 | 991 | 400,300 | 991 |
| 2023-12-18 | 942 | 971 | 937 | 958 | 523,800 | 958 |
| 2023-12-15 | 908 | 949 | 900 | 946 | 915,100 | 946 |
| 2023-12-14 | 952 | 958 | 909 | 915 | 2,268,400 | 915 |
| 2023-12-13 | 1,020 | 1,025 | 1,007 | 1,012 | 598,100 | 1,012 |
| 2023-12-12 | 1,051 | 1,053 | 1,025 | 1,025 | 321,900 | 1,025 |
| 2023-12-11 | 1,035 | 1,046 | 1,035 | 1,046 | 161,700 | 1,046 |
| 2023-12-08 | 1,026 | 1,045 | 1,026 | 1,030 | 183,100 | 1,030 |
| 2023-12-07 | 1,039 | 1,046 | 1,028 | 1,029 | 179,800 | 1,029 |
| 2023-12-06 | 1,046 | 1,051 | 1,040 | 1,042 | 134,200 | 1,042 |
| 2023-12-05 | 1,054 | 1,061 | 1,044 | 1,046 | 126,200 | 1,046 |
| 2023-12-04 | 1,041 | 1,058 | 1,037 | 1,054 | 171,200 | 1,054 |
| 2023-12-01 | 1,061 | 1,070 | 1,040 | 1,040 | 241,100 | 1,040 |
| 2023-11-30 | 1,072 | 1,075 | 1,056 | 1,061 | 259,600 | 1,061 |
| 2023-11-29 | 1,071 | 1,092 | 1,071 | 1,076 | 554,200 | 1,076 |
| 2023-11-28 | 1,040 | 1,058 | 1,037 | 1,055 | 164,700 | 1,055 |
| 2023-11-27 | 1,053 | 1,061 | 1,036 | 1,037 | 141,400 | 1,037 |
| 2023-11-24 | 1,061 | 1,064 | 1,051 | 1,052 | 125,000 | 1,052 |
| 2023-11-22 | 1,045 | 1,063 | 1,045 | 1,060 | 182,100 | 1,060 |
| 2023-11-21 | 1,053 | 1,057 | 1,033 | 1,046 | 252,900 | 1,046 |
| 2023-11-20 | 1,037 | 1,053 | 1,033 | 1,053 | 272,100 | 1,053 |
| 2023-11-17 | 1,029 | 1,034 | 1,022 | 1,034 | 213,900 | 1,034 |
| 2023-11-16 | 1,041 | 1,046 | 1,029 | 1,030 | 176,600 | 1,030 |
| 2023-11-15 | 1,038 | 1,049 | 1,028 | 1,045 | 238,100 | 1,045 |
| 2023-11-14 | 1,040 | 1,056 | 1,028 | 1,030 | 205,700 | 1,030 |
| 2023-11-13 | 1,060 | 1,072 | 1,028 | 1,032 | 548,800 | 1,032 |
| 2023-11-10 | 1,066 | 1,077 | 1,055 | 1,060 | 228,600 | 1,060 |
| 2023-11-09 | 1,046 | 1,089 | 1,046 | 1,080 | 286,600 | 1,080 |
| 2023-11-08 | 1,065 | 1,073 | 1,045 | 1,051 | 179,000 | 1,051 |
| 2023-11-07 | 1,092 | 1,097 | 1,065 | 1,067 | 230,200 | 1,067 |
| 2023-11-06 | 1,075 | 1,094 | 1,072 | 1,086 | 452,800 | 1,086 |
| 2023-11-02 | 1,071 | 1,077 | 1,056 | 1,072 | 190,100 | 1,072 |
| 2023-11-01 | 1,064 | 1,072 | 1,055 | 1,068 | 247,500 | 1,068 |
| 2023-10-31 | 1,050 | 1,061 | 1,042 | 1,061 | 159,800 | 1,061 |
| 2023-10-30 | 1,042 | 1,055 | 1,039 | 1,050 | 138,300 | 1,050 |
| 2023-10-27 | 1,043 | 1,055 | 1,039 | 1,055 | 194,900 | 1,055 |
| 2023-10-26 | 1,053 | 1,059 | 1,043 | 1,043 | 201,300 | 1,043 |
| 2023-10-25 | 1,041 | 1,054 | 1,035 | 1,054 | 182,400 | 1,054 |
| 2023-10-24 | 1,016 | 1,046 | 1,015 | 1,046 | 286,000 | 1,046 |
| 2023-10-23 | 1,018 | 1,030 | 1,013 | 1,015 | 208,700 | 1,015 |
| 2023-10-20 | 1,019 | 1,022 | 1,009 | 1,018 | 124,400 | 1,018 |
| 2023-10-19 | 1,025 | 1,031 | 1,022 | 1,023 | 131,200 | 1,023 |
| 2023-10-18 | 1,015 | 1,029 | 1,012 | 1,029 | 140,500 | 1,029 |
| 2023-10-17 | 1,009 | 1,017 | 1,007 | 1,013 | 87,300 | 1,013 |
| 2023-10-16 | 1,013 | 1,020 | 1,009 | 1,009 | 132,400 | 1,009 |
| 2023-10-13 | 1,015 | 1,019 | 1,011 | 1,018 | 127,100 | 1,018 |
| 2023-10-12 | 1,015 | 1,023 | 1,010 | 1,020 | 201,500 | 1,020 |
| 2023-10-11 | 1,023 | 1,025 | 1,016 | 1,016 | 116,100 | 1,016 |
| 2023-10-10 | 1,020 | 1,029 | 1,020 | 1,026 | 138,700 | 1,026 |
| 2023-10-06 | 1,016 | 1,027 | 1,016 | 1,024 | 126,200 | 1,024 |
| 2023-10-05 | 1,017 | 1,025 | 1,009 | 1,025 | 188,300 | 1,025 |
| 2023-10-04 | 1,000 | 1,019 | 999 | 1,019 | 469,400 | 1,019 |
| 2023-10-03 | 1,005 | 1,007 | 1,001 | 1,001 | 196,700 | 1,001 |
| 2023-10-02 | 1,016 | 1,019 | 1,006 | 1,006 | 169,000 | 1,006 |
| 2023-09-29 | 1,019 | 1,023 | 1,008 | 1,011 | 268,800 | 1,011 |
| 2023-09-28 | 1,040 | 1,041 | 1,018 | 1,019 | 266,200 | 1,019 |
| 2023-09-27 | 1,036 | 1,048 | 1,035 | 1,045 | 203,900 | 1,045 |
| 2023-09-26 | 1,038 | 1,047 | 1,035 | 1,041 | 137,000 | 1,041 |
| 2023-09-25 | 1,020 | 1,044 | 1,019 | 1,042 | 292,600 | 1,042 |
| 2023-09-22 | 1,027 | 1,027 | 1,012 | 1,019 | 315,500 | 1,019 |
| 2023-09-21 | 1,028 | 1,036 | 1,020 | 1,031 | 314,900 | 1,031 |
| 2023-09-20 | 1,060 | 1,060 | 1,026 | 1,027 | 397,600 | 1,027 |
| 2023-09-19 | 1,034 | 1,063 | 1,034 | 1,063 | 473,400 | 1,063 |
| 2023-09-15 | 1,036 | 1,061 | 1,028 | 1,033 | 521,200 | 1,033 |
| 2023-09-14 | 1,025 | 1,042 | 1,004 | 1,036 | 1,096,200 | 1,036 |
| 2023-09-13 | 1,063 | 1,089 | 1,057 | 1,080 | 872,100 | 1,080 |
| 2023-09-12 | 1,049 | 1,058 | 1,043 | 1,052 | 298,300 | 1,052 |
| 2023-09-11 | 1,042 | 1,053 | 1,041 | 1,049 | 252,200 | 1,049 |
| 2023-09-08 | 1,047 | 1,051 | 1,038 | 1,042 | 231,800 | 1,042 |
| 2023-09-07 | 1,054 | 1,056 | 1,043 | 1,050 | 272,500 | 1,050 |
| 2023-09-06 | 1,050 | 1,069 | 1,048 | 1,059 | 448,900 | 1,059 |
| 2023-09-05 | 1,049 | 1,050 | 1,043 | 1,050 | 155,400 | 1,050 |
| 2023-09-04 | 1,048 | 1,050 | 1,042 | 1,050 | 175,700 | 1,050 |
| 2023-09-01 | 1,034 | 1,044 | 1,031 | 1,043 | 195,500 | 1,043 |
| 2023-08-31 | 1,032 | 1,037 | 1,022 | 1,034 | 172,700 | 1,034 |
| 2023-08-30 | 1,038 | 1,038 | 1,028 | 1,028 | 85,900 | 1,028 |
| 2023-08-29 | 1,027 | 1,042 | 1,027 | 1,032 | 193,700 | 1,032 |
| 2023-08-28 | 1,040 | 1,041 | 1,023 | 1,026 | 152,200 | 1,026 |
| 2023-08-25 | 1,030 | 1,043 | 1,025 | 1,041 | 199,700 | 1,041 |
| 2023-08-24 | 1,037 | 1,040 | 1,030 | 1,034 | 147,200 | 1,034 |
| 2023-08-23 | 1,021 | 1,038 | 1,016 | 1,037 | 244,800 | 1,037 |
| 2023-08-22 | 1,015 | 1,022 | 1,010 | 1,020 | 187,800 | 1,020 |
| 2023-08-21 | 1,003 | 1,011 | 999 | 1,010 | 276,900 | 1,010 |
| 2023-08-18 | 1,003 | 1,006 | 1,000 | 1,000 | 358,400 | 1,000 |
| 2023-08-17 | 1,010 | 1,019 | 1,004 | 1,010 | 244,900 | 1,010 |
| 2023-08-16 | 1,032 | 1,032 | 1,010 | 1,012 | 295,300 | 1,012 |
| 2023-08-15 | 1,038 | 1,040 | 1,028 | 1,039 | 228,000 | 1,039 |
| 2023-08-14 | 1,053 | 1,054 | 1,037 | 1,038 | 279,800 | 1,038 |
| 2023-08-10 | 1,019 | 1,039 | 1,016 | 1,039 | 355,800 | 1,039 |
| 2023-08-09 | 1,011 | 1,019 | 1,007 | 1,016 | 153,900 | 1,016 |
| 2023-08-08 | 1,024 | 1,024 | 1,010 | 1,014 | 134,600 | 1,014 |
| 2023-08-07 | 1,008 | 1,024 | 1,004 | 1,024 | 229,400 | 1,024 |
| 2023-08-04 | 1,006 | 1,011 | 1,004 | 1,008 | 124,300 | 1,008 |
| 2023-08-03 | 1,006 | 1,008 | 1,001 | 1,001 | 269,400 | 1,001 |
| 2023-08-02 | 1,017 | 1,021 | 1,009 | 1,011 | 178,900 | 1,011 |
| 2023-08-01 | 1,021 | 1,031 | 1,014 | 1,020 | 269,500 | 1,020 |
| 2023-07-31 | 1,025 | 1,032 | 1,015 | 1,018 | 269,700 | 1,018 |
| 2023-07-28 | 1,011 | 1,025 | 1,009 | 1,025 | 249,900 | 1,025 |
| 2023-07-27 | 1,010 | 1,018 | 1,009 | 1,018 | 186,300 | 1,018 |
| 2023-07-26 | 1,010 | 1,017 | 1,004 | 1,012 | 211,300 | 1,012 |
| 2023-07-25 | 1,009 | 1,013 | 1,006 | 1,011 | 162,700 | 1,011 |
| 2023-07-24 | 1,015 | 1,015 | 1,003 | 1,006 | 203,000 | 1,006 |
| 2023-07-21 | 1,005 | 1,009 | 998 | 1,009 | 336,600 | 1,009 |
| 2023-07-20 | 1,000 | 1,010 | 999 | 1,009 | 273,800 | 1,009 |
| 2023-07-19 | 1,000 | 1,004 | 996 | 1,004 | 529,800 | 1,004 |
| 2023-07-18 | 1,005 | 1,005 | 999 | 1,000 | 374,800 | 1,000 |
| 2023-07-14 | 1,022 | 1,026 | 1,005 | 1,005 | 279,800 | 1,005 |
| 2023-07-13 | 1,006 | 1,020 | 1,006 | 1,020 | 216,000 | 1,020 |
| 2023-07-12 | 1,016 | 1,022 | 1,000 | 1,004 | 451,400 | 1,004 |
| 2023-07-11 | 1,032 | 1,039 | 1,015 | 1,016 | 441,600 | 1,016 |
| 2023-07-10 | 1,037 | 1,043 | 1,030 | 1,034 | 273,400 | 1,034 |
| 2023-07-07 | 1,030 | 1,047 | 1,025 | 1,033 | 467,600 | 1,033 |
| 2023-07-06 | 1,070 | 1,074 | 1,035 | 1,042 | 992,700 | 1,042 |
| 2023-07-05 | 1,001 | 1,065 | 998 | 1,048 | 1,724,300 | 1,048 |
| 2023-07-04 | 1,000 | 1,008 | 998 | 1,004 | 555,300 | 1,004 |
| 2023-07-03 | 1,010 | 1,012 | 1,002 | 1,003 | 302,600 | 1,003 |
| 2023-06-30 | 1,011 | 1,013 | 1,001 | 1,006 | 322,800 | 1,006 |
| 2023-06-29 | 1,028 | 1,038 | 1,011 | 1,011 | 355,000 | 1,011 |
| 2023-06-28 | 1,017 | 1,021 | 1,008 | 1,020 | 299,100 | 1,020 |
| 2023-06-27 | 1,011 | 1,019 | 997 | 1,017 | 517,900 | 1,017 |
| 2023-06-26 | 1,000 | 1,014 | 997 | 1,008 | 513,300 | 1,008 |
| 2023-06-23 | 1,017 | 1,020 | 1,000 | 1,003 | 721,500 | 1,003 |
| 2023-06-22 | 1,037 | 1,040 | 1,012 | 1,015 | 820,500 | 1,015 |
| 2023-06-21 | 1,051 | 1,053 | 1,033 | 1,037 | 699,300 | 1,037 |
| 2023-06-20 | 1,074 | 1,075 | 1,053 | 1,058 | 466,600 | 1,058 |
| 2023-06-19 | 1,077 | 1,086 | 1,065 | 1,074 | 447,900 | 1,074 |
| 2023-06-16 | 1,045 | 1,072 | 1,045 | 1,070 | 728,400 | 1,070 |
| 2023-06-15 | 1,067 | 1,074 | 1,044 | 1,047 | 1,190,700 | 1,047 |
| 2023-06-14 | 1,093 | 1,106 | 1,063 | 1,074 | 2,317,200 | 1,074 |
| 2023-06-13 | 1,180 | 1,182 | 1,147 | 1,162 | 850,100 | 1,162 |
| 2023-06-12 | 1,151 | 1,170 | 1,151 | 1,166 | 376,900 | 1,166 |
| 2023-06-09 | 1,138 | 1,159 | 1,138 | 1,143 | 300,300 | 1,143 |
| 2023-06-08 | 1,149 | 1,159 | 1,132 | 1,133 | 296,900 | 1,133 |
| 2023-06-07 | 1,159 | 1,163 | 1,138 | 1,141 | 340,500 | 1,141 |
| 2023-06-06 | 1,170 | 1,170 | 1,144 | 1,160 | 356,500 | 1,160 |
| 2023-06-05 | 1,160 | 1,177 | 1,154 | 1,163 | 476,000 | 1,163 |
| 2023-06-02 | 1,120 | 1,146 | 1,115 | 1,136 | 325,000 | 1,136 |
| 2023-06-01 | 1,137 | 1,147 | 1,122 | 1,128 | 290,200 | 1,128 |
| 2023-05-31 | 1,152 | 1,154 | 1,135 | 1,145 | 274,600 | 1,145 |
| 2023-05-30 | 1,141 | 1,160 | 1,135 | 1,157 | 277,300 | 1,157 |
| 2023-05-29 | 1,148 | 1,149 | 1,135 | 1,144 | 238,300 | 1,144 |
| 2023-05-26 | 1,157 | 1,158 | 1,132 | 1,132 | 320,200 | 1,132 |
| 2023-05-25 | 1,148 | 1,163 | 1,144 | 1,157 | 255,500 | 1,157 |
| 2023-05-24 | 1,150 | 1,163 | 1,150 | 1,150 | 184,800 | 1,150 |
| 2023-05-23 | 1,179 | 1,183 | 1,158 | 1,158 | 275,300 | 1,158 |
| 2023-05-22 | 1,174 | 1,182 | 1,164 | 1,180 | 219,400 | 1,180 |
| 2023-05-19 | 1,169 | 1,176 | 1,154 | 1,175 | 258,600 | 1,175 |
| 2023-05-18 | 1,151 | 1,171 | 1,145 | 1,165 | 351,400 | 1,165 |
| 2023-05-17 | 1,166 | 1,168 | 1,151 | 1,157 | 255,800 | 1,157 |
| 2023-05-16 | 1,168 | 1,174 | 1,157 | 1,174 | 300,900 | 1,174 |
| 2023-05-15 | 1,164 | 1,169 | 1,154 | 1,164 | 253,100 | 1,164 |
| 2023-05-12 | 1,148 | 1,160 | 1,143 | 1,160 | 208,900 | 1,160 |
| 2023-05-11 | 1,134 | 1,153 | 1,125 | 1,149 | 225,700 | 1,149 |
| 2023-05-10 | 1,147 | 1,150 | 1,132 | 1,145 | 238,000 | 1,145 |
| 2023-05-09 | 1,129 | 1,156 | 1,120 | 1,148 | 341,500 | 1,148 |
| 2023-05-08 | 1,163 | 1,165 | 1,127 | 1,136 | 373,200 | 1,136 |
| 2023-05-02 | 1,162 | 1,165 | 1,151 | 1,156 | 221,800 | 1,156 |
| 2023-05-01 | 1,165 | 1,174 | 1,154 | 1,166 | 352,100 | 1,166 |
| 2023-04-28 | 1,150 | 1,172 | 1,138 | 1,171 | 504,700 | 1,171 |
| 2023-04-27 | 1,156 | 1,159 | 1,129 | 1,140 | 891,500 | 1,140 |
| 2023-04-26 | 1,187 | 1,192 | 1,175 | 1,180 | 1,297,800 | 1,180 |
| 2023-04-25 | 1,189 | 1,199 | 1,187 | 1,192 | 469,100 | 1,192 |
| 2023-04-24 | 1,193 | 1,198 | 1,184 | 1,190 | 358,300 | 1,190 |
| 2023-04-21 | 1,182 | 1,184 | 1,173 | 1,179 | 342,400 | 1,179 |
| 2023-04-20 | 1,195 | 1,203 | 1,184 | 1,185 | 438,900 | 1,185 |
| 2023-04-19 | 1,184 | 1,189 | 1,174 | 1,189 | 341,300 | 1,189 |
| 2023-04-18 | 1,191 | 1,194 | 1,179 | 1,186 | 345,100 | 1,186 |
| 2023-04-17 | 1,195 | 1,198 | 1,180 | 1,188 | 298,200 | 1,188 |
| 2023-04-14 | 1,209 | 1,222 | 1,179 | 1,189 | 609,000 | 1,189 |
| 2023-04-13 | 1,171 | 1,202 | 1,169 | 1,202 | 598,500 | 1,202 |
| 2023-04-12 | 1,158 | 1,169 | 1,154 | 1,169 | 299,000 | 1,169 |
| 2023-04-11 | 1,147 | 1,158 | 1,140 | 1,158 | 302,600 | 1,158 |
| 2023-04-10 | 1,160 | 1,164 | 1,139 | 1,146 | 380,200 | 1,146 |
| 2023-04-07 | 1,158 | 1,158 | 1,128 | 1,140 | 395,700 | 1,140 |
| 2023-04-06 | 1,125 | 1,160 | 1,124 | 1,151 | 538,200 | 1,151 |
| 2023-04-05 | 1,140 | 1,142 | 1,115 | 1,122 | 751,400 | 1,122 |
| 2023-04-04 | 1,185 | 1,189 | 1,145 | 1,150 | 833,500 | 1,150 |
| 2023-04-03 | 1,205 | 1,218 | 1,166 | 1,177 | 1,337,600 | 1,177 |
| 2023-03-31 | 1,160 | 1,195 | 1,151 | 1,188 | 1,344,500 | 1,188 |
| 2023-03-30 | 1,106 | 1,147 | 1,106 | 1,143 | 1,214,600 | 1,143 |
| 2023-03-29 | 1,066 | 1,095 | 1,060 | 1,095 | 827,700 | 1,095 |
| 2023-03-28 | 1,050 | 1,059 | 1,038 | 1,055 | 722,800 | 1,055 |
| 2023-03-27 | 1,040 | 1,067 | 1,038 | 1,061 | 654,400 | 1,061 |
| 2023-03-24 | 1,054 | 1,068 | 1,031 | 1,034 | 1,014,300 | 1,034 |
| 2023-03-23 | 1,045 | 1,072 | 1,037 | 1,056 | 799,400 | 1,056 |
| 2023-03-22 | 1,070 | 1,084 | 1,034 | 1,039 | 1,301,100 | 1,039 |
| 2023-03-20 | 1,040 | 1,109 | 1,034 | 1,049 | 2,507,700 | 1,049 |
| 2023-03-17 | 1,004 | 1,046 | 977 | 1,032 | 3,002,600 | 1,032 |
| 2023-03-16 | 980 | 1,036 | 968 | 989 | 5,294,500 | 989 |
| 2023-03-15 | 1,067 | 1,067 | 1,067 | 1,067 | 280,900 | 1,067 |
| 2023-03-14 | 1,467 | 1,471 | 1,358 | 1,367 | 1,770,200 | 1,367 |
| 2023-03-13 | 1,474 | 1,492 | 1,454 | 1,492 | 623,200 | 1,492 |
| 2023-03-10 | 1,485 | 1,514 | 1,482 | 1,487 | 740,300 | 1,487 |
| 2023-03-09 | 1,490 | 1,501 | 1,472 | 1,496 | 546,800 | 1,496 |
| 2023-03-08 | 1,499 | 1,518 | 1,482 | 1,487 | 640,200 | 1,487 |
| 2023-03-07 | 1,550 | 1,566 | 1,509 | 1,510 | 565,600 | 1,510 |
| 2023-03-06 | 1,563 | 1,564 | 1,524 | 1,551 | 544,000 | 1,551 |
| 2023-03-03 | 1,564 | 1,569 | 1,540 | 1,565 | 519,400 | 1,565 |
| 2023-03-02 | 1,548 | 1,568 | 1,527 | 1,548 | 578,900 | 1,548 |
| 2023-03-01 | 1,570 | 1,573 | 1,508 | 1,531 | 674,400 | 1,531 |
| 2023-02-28 | 1,533 | 1,590 | 1,533 | 1,570 | 1,205,800 | 1,570 |
| 2023-02-27 | 1,497 | 1,524 | 1,487 | 1,517 | 429,600 | 1,517 |
| 2023-02-24 | 1,488 | 1,517 | 1,486 | 1,510 | 683,600 | 1,510 |
| 2023-02-22 | 1,441 | 1,482 | 1,440 | 1,480 | 558,200 | 1,480 |
| 2023-02-21 | 1,452 | 1,488 | 1,442 | 1,455 | 723,000 | 1,455 |
| 2023-02-20 | 1,420 | 1,458 | 1,407 | 1,452 | 741,900 | 1,452 |
| 2023-02-17 | 1,397 | 1,414 | 1,385 | 1,408 | 446,200 | 1,408 |
| 2023-02-16 | 1,397 | 1,409 | 1,387 | 1,406 | 439,400 | 1,406 |
| 2023-02-15 | 1,397 | 1,406 | 1,370 | 1,386 | 398,600 | 1,386 |
| 2023-02-14 | 1,372 | 1,389 | 1,361 | 1,387 | 397,200 | 1,387 |
| 2023-02-13 | 1,360 | 1,367 | 1,333 | 1,364 | 360,200 | 1,364 |
| 2023-02-10 | 1,345 | 1,362 | 1,337 | 1,361 | 361,400 | 1,361 |
| 2023-02-09 | 1,340 | 1,351 | 1,326 | 1,345 | 280,500 | 1,345 |
| 2023-02-08 | 1,342 | 1,345 | 1,323 | 1,340 | 291,200 | 1,340 |
| 2023-02-07 | 1,339 | 1,355 | 1,335 | 1,352 | 225,400 | 1,352 |
| 2023-02-06 | 1,362 | 1,367 | 1,340 | 1,342 | 306,700 | 1,342 |
| 2023-02-03 | 1,371 | 1,371 | 1,341 | 1,352 | 285,500 | 1,352 |
| 2023-02-02 | 1,376 | 1,384 | 1,356 | 1,376 | 299,500 | 1,376 |
| 2023-02-01 | 1,361 | 1,375 | 1,352 | 1,366 | 308,200 | 1,366 |
| 2023-01-31 | 1,359 | 1,364 | 1,335 | 1,361 | 344,800 | 1,361 |
| 2023-01-30 | 1,343 | 1,376 | 1,339 | 1,355 | 997,300 | 1,355 |
| 2023-01-27 | 1,328 | 1,343 | 1,317 | 1,338 | 358,400 | 1,338 |
| 2023-01-26 | 1,318 | 1,327 | 1,306 | 1,321 | 484,000 | 1,321 |
| 2023-01-25 | 1,346 | 1,354 | 1,323 | 1,325 | 384,800 | 1,325 |
| 2023-01-24 | 1,353 | 1,359 | 1,340 | 1,350 | 335,400 | 1,350 |
| 2023-01-23 | 1,343 | 1,356 | 1,332 | 1,349 | 485,000 | 1,349 |
| 2023-01-20 | 1,301 | 1,329 | 1,295 | 1,319 | 410,600 | 1,319 |
| 2023-01-19 | 1,280 | 1,330 | 1,273 | 1,307 | 592,900 | 1,307 |
| 2023-01-18 | 1,279 | 1,310 | 1,271 | 1,301 | 592,600 | 1,301 |
| 2023-01-17 | 1,285 | 1,293 | 1,250 | 1,268 | 483,200 | 1,268 |
| 2023-01-16 | 1,290 | 1,315 | 1,279 | 1,279 | 494,900 | 1,279 |
| 2023-01-13 | 1,339 | 1,349 | 1,300 | 1,302 | 826,400 | 1,302 |
| 2023-01-12 | 1,400 | 1,402 | 1,338 | 1,348 | 846,600 | 1,348 |
| 2023-01-11 | 1,355 | 1,420 | 1,355 | 1,410 | 770,900 | 1,410 |
| 2023-01-10 | 1,380 | 1,386 | 1,353 | 1,357 | 475,900 | 1,357 |
| 2023-01-06 | 1,356 | 1,389 | 1,355 | 1,372 | 471,900 | 1,372 |
| 2023-01-05 | 1,386 | 1,400 | 1,363 | 1,370 | 584,400 | 1,370 |
| 2023-01-04 | 1,434 | 1,467 | 1,383 | 1,383 | 972,200 | 1,383 |
分割・併合履歴 ： [2017-10-27]1株→10株 [2011-02-24]1株→2株
