6800 (株)ヨコオ 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 | 1,440 | 1,440 | 1,410 | 1,425 | 54,900 | 1,425 |
| 2023-12-28 | 1,425 | 1,438 | 1,414 | 1,436 | 48,500 | 1,436 |
| 2023-12-27 | 1,415 | 1,438 | 1,415 | 1,435 | 78,800 | 1,435 |
| 2023-12-26 | 1,400 | 1,408 | 1,393 | 1,400 | 84,800 | 1,400 |
| 2023-12-25 | 1,398 | 1,413 | 1,391 | 1,403 | 63,500 | 1,403 |
| 2023-12-22 | 1,389 | 1,408 | 1,384 | 1,386 | 70,000 | 1,386 |
| 2023-12-21 | 1,404 | 1,417 | 1,389 | 1,391 | 63,600 | 1,391 |
| 2023-12-20 | 1,434 | 1,450 | 1,424 | 1,424 | 70,000 | 1,424 |
| 2023-12-19 | 1,435 | 1,435 | 1,408 | 1,426 | 113,100 | 1,426 |
| 2023-12-18 | 1,412 | 1,442 | 1,406 | 1,435 | 111,700 | 1,435 |
| 2023-12-15 | 1,434 | 1,440 | 1,419 | 1,426 | 120,700 | 1,426 |
| 2023-12-14 | 1,428 | 1,452 | 1,404 | 1,413 | 140,100 | 1,413 |
| 2023-12-13 | 1,450 | 1,464 | 1,437 | 1,443 | 130,800 | 1,443 |
| 2023-12-12 | 1,466 | 1,484 | 1,446 | 1,456 | 229,500 | 1,456 |
| 2023-12-11 | 1,471 | 1,485 | 1,452 | 1,466 | 166,000 | 1,466 |
| 2023-12-08 | 1,495 | 1,499 | 1,474 | 1,476 | 237,800 | 1,476 |
| 2023-12-07 | 1,570 | 1,575 | 1,523 | 1,523 | 142,200 | 1,523 |
| 2023-12-06 | 1,540 | 1,583 | 1,535 | 1,572 | 127,900 | 1,572 |
| 2023-12-05 | 1,553 | 1,565 | 1,517 | 1,517 | 169,900 | 1,517 |
| 2023-12-04 | 1,515 | 1,563 | 1,513 | 1,553 | 178,700 | 1,553 |
| 2023-12-01 | 1,574 | 1,574 | 1,535 | 1,543 | 161,600 | 1,543 |
| 2023-11-30 | 1,574 | 1,593 | 1,550 | 1,566 | 626,300 | 1,566 |
| 2023-11-29 | 1,621 | 1,640 | 1,590 | 1,593 | 182,500 | 1,593 |
| 2023-11-28 | 1,610 | 1,640 | 1,610 | 1,640 | 255,300 | 1,640 |
| 2023-11-27 | 1,612 | 1,637 | 1,604 | 1,617 | 188,600 | 1,617 |
| 2023-11-24 | 1,577 | 1,622 | 1,577 | 1,608 | 272,100 | 1,608 |
| 2023-11-22 | 1,505 | 1,549 | 1,501 | 1,542 | 182,000 | 1,542 |
| 2023-11-21 | 1,507 | 1,525 | 1,490 | 1,525 | 171,900 | 1,525 |
| 2023-11-20 | 1,468 | 1,532 | 1,466 | 1,505 | 249,200 | 1,505 |
| 2023-11-17 | 1,415 | 1,461 | 1,402 | 1,461 | 192,300 | 1,461 |
| 2023-11-16 | 1,402 | 1,427 | 1,374 | 1,415 | 283,700 | 1,415 |
| 2023-11-15 | 1,425 | 1,425 | 1,396 | 1,414 | 288,300 | 1,414 |
| 2023-11-14 | 1,397 | 1,440 | 1,382 | 1,430 | 263,400 | 1,430 |
| 2023-11-13 | 1,381 | 1,432 | 1,380 | 1,411 | 335,200 | 1,411 |
| 2023-11-10 | 1,318 | 1,353 | 1,309 | 1,353 | 204,600 | 1,353 |
| 2023-11-09 | 1,322 | 1,336 | 1,309 | 1,318 | 178,000 | 1,318 |
| 2023-11-08 | 1,325 | 1,335 | 1,311 | 1,311 | 252,100 | 1,311 |
| 2023-11-07 | 1,334 | 1,336 | 1,302 | 1,302 | 139,700 | 1,302 |
| 2023-11-06 | 1,306 | 1,330 | 1,300 | 1,322 | 226,300 | 1,322 |
| 2023-11-02 | 1,265 | 1,281 | 1,257 | 1,270 | 196,800 | 1,270 |
| 2023-11-01 | 1,269 | 1,282 | 1,255 | 1,265 | 120,900 | 1,265 |
| 2023-10-31 | 1,233 | 1,240 | 1,206 | 1,239 | 263,900 | 1,239 |
| 2023-10-30 | 1,255 | 1,258 | 1,234 | 1,241 | 352,700 | 1,241 |
| 2023-10-27 | 1,266 | 1,304 | 1,257 | 1,287 | 244,400 | 1,287 |
| 2023-10-26 | 1,285 | 1,289 | 1,249 | 1,255 | 249,000 | 1,255 |
| 2023-10-25 | 1,316 | 1,334 | 1,301 | 1,305 | 163,000 | 1,305 |
| 2023-10-24 | 1,328 | 1,339 | 1,292 | 1,336 | 176,600 | 1,336 |
| 2023-10-23 | 1,335 | 1,359 | 1,322 | 1,330 | 123,200 | 1,330 |
| 2023-10-20 | 1,348 | 1,352 | 1,329 | 1,350 | 126,400 | 1,350 |
| 2023-10-19 | 1,381 | 1,388 | 1,363 | 1,365 | 147,600 | 1,365 |
| 2023-10-18 | 1,393 | 1,418 | 1,393 | 1,410 | 116,300 | 1,410 |
| 2023-10-17 | 1,393 | 1,416 | 1,383 | 1,392 | 115,300 | 1,392 |
| 2023-10-16 | 1,397 | 1,413 | 1,374 | 1,385 | 174,100 | 1,385 |
| 2023-10-13 | 1,444 | 1,455 | 1,397 | 1,401 | 204,100 | 1,401 |
| 2023-10-12 | 1,436 | 1,458 | 1,429 | 1,456 | 134,700 | 1,456 |
| 2023-10-11 | 1,475 | 1,483 | 1,438 | 1,441 | 205,900 | 1,441 |
| 2023-10-10 | 1,473 | 1,484 | 1,461 | 1,475 | 164,000 | 1,475 |
| 2023-10-06 | 1,447 | 1,463 | 1,428 | 1,443 | 223,900 | 1,443 |
| 2023-10-05 | 1,438 | 1,460 | 1,428 | 1,460 | 158,100 | 1,460 |
| 2023-10-04 | 1,472 | 1,481 | 1,437 | 1,439 | 204,000 | 1,439 |
| 2023-10-03 | 1,577 | 1,577 | 1,487 | 1,493 | 241,900 | 1,493 |
| 2023-10-02 | 1,576 | 1,622 | 1,576 | 1,577 | 161,700 | 1,577 |
| 2023-09-29 | 1,612 | 1,629 | 1,566 | 1,574 | 191,400 | 1,574 |
| 2023-09-28 | 1,621 | 1,634 | 1,601 | 1,613 | 96,700 | 1,613 |
| 2023-09-27 | 1,625 | 1,650 | 1,612 | 1,644 | 103,200 | 1,644 |
| 2023-09-26 | 1,637 | 1,646 | 1,622 | 1,628 | 47,500 | 1,628 |
| 2023-09-25 | 1,616 | 1,642 | 1,614 | 1,637 | 53,400 | 1,637 |
| 2023-09-22 | 1,608 | 1,627 | 1,598 | 1,616 | 78,400 | 1,616 |
| 2023-09-21 | 1,634 | 1,650 | 1,610 | 1,620 | 114,000 | 1,620 |
| 2023-09-20 | 1,648 | 1,655 | 1,631 | 1,634 | 102,500 | 1,634 |
| 2023-09-19 | 1,653 | 1,658 | 1,634 | 1,656 | 100,800 | 1,656 |
| 2023-09-15 | 1,677 | 1,680 | 1,654 | 1,668 | 106,000 | 1,668 |
| 2023-09-14 | 1,635 | 1,667 | 1,628 | 1,653 | 79,100 | 1,653 |
| 2023-09-13 | 1,638 | 1,659 | 1,634 | 1,640 | 73,400 | 1,640 |
| 2023-09-12 | 1,647 | 1,666 | 1,631 | 1,649 | 76,900 | 1,649 |
| 2023-09-11 | 1,671 | 1,687 | 1,644 | 1,647 | 95,500 | 1,647 |
| 2023-09-08 | 1,650 | 1,677 | 1,645 | 1,671 | 120,300 | 1,671 |
| 2023-09-07 | 1,720 | 1,720 | 1,671 | 1,671 | 218,500 | 1,671 |
| 2023-09-06 | 1,702 | 1,747 | 1,702 | 1,729 | 132,800 | 1,729 |
| 2023-09-05 | 1,685 | 1,708 | 1,672 | 1,703 | 111,600 | 1,703 |
| 2023-09-04 | 1,660 | 1,688 | 1,647 | 1,686 | 94,200 | 1,686 |
| 2023-09-01 | 1,673 | 1,673 | 1,656 | 1,660 | 101,300 | 1,660 |
| 2023-08-31 | 1,669 | 1,692 | 1,664 | 1,686 | 127,100 | 1,686 |
| 2023-08-30 | 1,662 | 1,673 | 1,657 | 1,664 | 95,800 | 1,664 |
| 2023-08-29 | 1,693 | 1,694 | 1,666 | 1,671 | 59,200 | 1,671 |
| 2023-08-28 | 1,655 | 1,689 | 1,655 | 1,688 | 76,700 | 1,688 |
| 2023-08-25 | 1,613 | 1,652 | 1,605 | 1,637 | 93,000 | 1,637 |
| 2023-08-24 | 1,621 | 1,638 | 1,613 | 1,633 | 91,700 | 1,633 |
| 2023-08-23 | 1,619 | 1,622 | 1,587 | 1,622 | 141,700 | 1,622 |
| 2023-08-22 | 1,621 | 1,646 | 1,615 | 1,635 | 97,900 | 1,635 |
| 2023-08-21 | 1,650 | 1,650 | 1,611 | 1,617 | 126,900 | 1,617 |
| 2023-08-18 | 1,678 | 1,680 | 1,642 | 1,656 | 146,100 | 1,656 |
| 2023-08-17 | 1,715 | 1,716 | 1,670 | 1,684 | 152,000 | 1,684 |
| 2023-08-16 | 1,805 | 1,805 | 1,720 | 1,720 | 168,300 | 1,720 |
| 2023-08-15 | 1,849 | 1,849 | 1,814 | 1,817 | 114,200 | 1,817 |
| 2023-08-14 | 1,836 | 1,884 | 1,831 | 1,847 | 200,600 | 1,847 |
| 2023-08-10 | 1,799 | 1,799 | 1,750 | 1,796 | 123,800 | 1,796 |
| 2023-08-09 | 1,806 | 1,841 | 1,775 | 1,800 | 245,000 | 1,800 |
| 2023-08-08 | 1,825 | 1,866 | 1,790 | 1,818 | 153,000 | 1,818 |
| 2023-08-07 | 1,800 | 1,830 | 1,708 | 1,790 | 297,000 | 1,790 |
| 2023-08-04 | 1,768 | 1,787 | 1,751 | 1,769 | 61,200 | 1,769 |
| 2023-08-03 | 1,799 | 1,801 | 1,762 | 1,772 | 123,200 | 1,772 |
| 2023-08-02 | 1,825 | 1,842 | 1,805 | 1,811 | 64,300 | 1,811 |
| 2023-08-01 | 1,833 | 1,841 | 1,828 | 1,840 | 45,400 | 1,840 |
| 2023-07-31 | 1,867 | 1,869 | 1,835 | 1,835 | 57,800 | 1,835 |
| 2023-07-28 | 1,815 | 1,844 | 1,804 | 1,836 | 63,200 | 1,836 |
| 2023-07-27 | 1,833 | 1,856 | 1,810 | 1,832 | 42,700 | 1,832 |
| 2023-07-26 | 1,859 | 1,859 | 1,833 | 1,844 | 32,000 | 1,844 |
| 2023-07-25 | 1,849 | 1,860 | 1,847 | 1,859 | 36,200 | 1,859 |
| 2023-07-24 | 1,836 | 1,864 | 1,836 | 1,856 | 42,000 | 1,856 |
| 2023-07-21 | 1,848 | 1,852 | 1,820 | 1,836 | 55,400 | 1,836 |
| 2023-07-20 | 1,864 | 1,895 | 1,850 | 1,850 | 65,700 | 1,850 |
| 2023-07-19 | 1,876 | 1,881 | 1,845 | 1,852 | 80,500 | 1,852 |
| 2023-07-18 | 1,859 | 1,890 | 1,858 | 1,872 | 62,100 | 1,872 |
| 2023-07-14 | 1,873 | 1,875 | 1,831 | 1,846 | 38,800 | 1,846 |
| 2023-07-13 | 1,880 | 1,880 | 1,845 | 1,860 | 61,900 | 1,860 |
| 2023-07-12 | 1,861 | 1,889 | 1,845 | 1,873 | 104,500 | 1,873 |
| 2023-07-11 | 1,866 | 1,884 | 1,840 | 1,845 | 51,700 | 1,845 |
| 2023-07-10 | 1,870 | 1,878 | 1,844 | 1,847 | 42,500 | 1,847 |
| 2023-07-07 | 1,855 | 1,885 | 1,850 | 1,862 | 45,700 | 1,862 |
| 2023-07-06 | 1,870 | 1,878 | 1,851 | 1,855 | 39,200 | 1,855 |
| 2023-07-05 | 1,864 | 1,888 | 1,860 | 1,887 | 35,800 | 1,887 |
| 2023-07-04 | 1,881 | 1,892 | 1,865 | 1,876 | 55,900 | 1,876 |
| 2023-07-03 | 1,877 | 1,932 | 1,877 | 1,902 | 138,400 | 1,902 |
| 2023-06-30 | 1,881 | 1,881 | 1,815 | 1,850 | 116,700 | 1,850 |
| 2023-06-29 | 1,784 | 1,862 | 1,784 | 1,849 | 196,800 | 1,849 |
| 2023-06-28 | 1,752 | 1,789 | 1,752 | 1,773 | 75,100 | 1,773 |
| 2023-06-27 | 1,719 | 1,745 | 1,715 | 1,734 | 55,900 | 1,734 |
| 2023-06-26 | 1,738 | 1,741 | 1,714 | 1,720 | 57,200 | 1,720 |
| 2023-06-23 | 1,762 | 1,794 | 1,729 | 1,738 | 43,900 | 1,738 |
| 2023-06-22 | 1,789 | 1,790 | 1,761 | 1,762 | 62,300 | 1,762 |
| 2023-06-21 | 1,771 | 1,791 | 1,770 | 1,780 | 57,000 | 1,780 |
| 2023-06-20 | 1,752 | 1,771 | 1,748 | 1,771 | 46,400 | 1,771 |
| 2023-06-19 | 1,774 | 1,775 | 1,753 | 1,763 | 43,900 | 1,763 |
| 2023-06-16 | 1,742 | 1,793 | 1,741 | 1,777 | 154,200 | 1,777 |
| 2023-06-15 | 1,748 | 1,758 | 1,726 | 1,742 | 72,600 | 1,742 |
| 2023-06-14 | 1,732 | 1,749 | 1,728 | 1,739 | 96,300 | 1,739 |
| 2023-06-13 | 1,708 | 1,731 | 1,702 | 1,722 | 99,300 | 1,722 |
| 2023-06-12 | 1,715 | 1,719 | 1,700 | 1,711 | 84,200 | 1,711 |
| 2023-06-09 | 1,729 | 1,729 | 1,694 | 1,706 | 127,100 | 1,706 |
| 2023-06-08 | 1,750 | 1,762 | 1,702 | 1,708 | 100,000 | 1,708 |
| 2023-06-07 | 1,779 | 1,790 | 1,741 | 1,744 | 100,200 | 1,744 |
| 2023-06-06 | 1,763 | 1,763 | 1,731 | 1,751 | 86,500 | 1,751 |
| 2023-06-05 | 1,762 | 1,786 | 1,750 | 1,776 | 106,500 | 1,776 |
| 2023-06-02 | 1,697 | 1,739 | 1,675 | 1,735 | 89,600 | 1,735 |
| 2023-06-01 | 1,726 | 1,742 | 1,685 | 1,702 | 123,400 | 1,702 |
| 2023-05-31 | 1,718 | 1,741 | 1,712 | 1,720 | 126,300 | 1,720 |
| 2023-05-30 | 1,779 | 1,806 | 1,730 | 1,752 | 132,400 | 1,752 |
| 2023-05-29 | 1,779 | 1,815 | 1,767 | 1,770 | 150,200 | 1,770 |
| 2023-05-26 | 1,735 | 1,770 | 1,735 | 1,752 | 88,400 | 1,752 |
| 2023-05-25 | 1,725 | 1,766 | 1,710 | 1,744 | 170,800 | 1,744 |
| 2023-05-24 | 1,725 | 1,729 | 1,695 | 1,697 | 117,100 | 1,697 |
| 2023-05-23 | 1,745 | 1,751 | 1,692 | 1,711 | 169,900 | 1,711 |
| 2023-05-22 | 1,735 | 1,740 | 1,704 | 1,720 | 163,500 | 1,720 |
| 2023-05-19 | 1,792 | 1,792 | 1,747 | 1,751 | 140,500 | 1,751 |
| 2023-05-18 | 1,762 | 1,796 | 1,736 | 1,768 | 184,000 | 1,768 |
| 2023-05-17 | 1,760 | 1,761 | 1,725 | 1,731 | 148,600 | 1,731 |
| 2023-05-16 | 1,800 | 1,810 | 1,750 | 1,755 | 149,800 | 1,755 |
| 2023-05-15 | 1,800 | 1,821 | 1,778 | 1,793 | 287,600 | 1,793 |
| 2023-05-12 | 2,015 | 2,032 | 1,975 | 2,020 | 146,700 | 2,020 |
| 2023-05-11 | 2,042 | 2,048 | 2,018 | 2,037 | 30,600 | 2,037 |
| 2023-05-10 | 2,053 | 2,055 | 2,036 | 2,050 | 36,900 | 2,050 |
| 2023-05-09 | 2,050 | 2,065 | 2,040 | 2,058 | 62,200 | 2,058 |
| 2023-05-08 | 2,020 | 2,033 | 2,003 | 2,030 | 47,600 | 2,030 |
| 2023-05-02 | 2,007 | 2,021 | 1,998 | 2,015 | 24,200 | 2,015 |
| 2023-05-01 | 2,016 | 2,034 | 2,014 | 2,021 | 61,300 | 2,021 |
| 2023-04-28 | 1,978 | 2,010 | 1,972 | 2,002 | 48,800 | 2,002 |
| 2023-04-27 | 1,943 | 1,948 | 1,930 | 1,945 | 52,800 | 1,945 |
| 2023-04-26 | 1,970 | 1,978 | 1,938 | 1,943 | 67,300 | 1,943 |
| 2023-04-25 | 2,025 | 2,036 | 1,990 | 1,999 | 59,000 | 1,999 |
| 2023-04-24 | 2,006 | 2,020 | 1,979 | 2,011 | 39,700 | 2,011 |
| 2023-04-21 | 1,975 | 2,018 | 1,975 | 1,983 | 41,700 | 1,983 |
| 2023-04-20 | 1,966 | 2,003 | 1,966 | 1,996 | 43,700 | 1,996 |
| 2023-04-19 | 1,994 | 1,994 | 1,963 | 1,989 | 52,100 | 1,989 |
| 2023-04-18 | 2,001 | 2,006 | 1,985 | 1,994 | 32,700 | 1,994 |
| 2023-04-17 | 2,039 | 2,043 | 2,004 | 2,008 | 38,600 | 2,008 |
| 2023-04-14 | 2,006 | 2,036 | 2,006 | 2,035 | 54,000 | 2,035 |
| 2023-04-13 | 2,017 | 2,017 | 2,000 | 2,011 | 39,500 | 2,011 |
| 2023-04-12 | 2,032 | 2,033 | 2,009 | 2,017 | 38,400 | 2,017 |
| 2023-04-11 | 1,998 | 2,046 | 1,998 | 2,032 | 91,800 | 2,032 |
| 2023-04-10 | 1,950 | 1,971 | 1,946 | 1,971 | 73,000 | 1,971 |
| 2023-04-07 | 1,973 | 1,980 | 1,943 | 1,950 | 109,400 | 1,950 |
| 2023-04-06 | 2,001 | 2,001 | 1,971 | 1,973 | 59,200 | 1,973 |
| 2023-04-05 | 2,010 | 2,034 | 2,005 | 2,017 | 44,100 | 2,017 |
| 2023-04-04 | 2,081 | 2,081 | 2,039 | 2,048 | 41,600 | 2,048 |
| 2023-04-03 | 2,104 | 2,108 | 2,081 | 2,082 | 50,100 | 2,082 |
| 2023-03-31 | 2,079 | 2,094 | 2,069 | 2,090 | 55,100 | 2,090 |
| 2023-03-30 | 2,078 | 2,080 | 2,049 | 2,074 | 34,600 | 2,074 |
| 2023-03-29 | 2,041 | 2,080 | 2,023 | 2,078 | 82,800 | 2,078 |
| 2023-03-28 | 2,005 | 2,022 | 2,000 | 2,021 | 39,300 | 2,021 |
| 2023-03-27 | 1,988 | 2,007 | 1,974 | 2,001 | 34,800 | 2,001 |
| 2023-03-24 | 1,954 | 1,972 | 1,942 | 1,970 | 32,100 | 1,970 |
| 2023-03-23 | 1,948 | 1,965 | 1,934 | 1,963 | 36,800 | 1,963 |
| 2023-03-22 | 1,970 | 1,988 | 1,940 | 1,965 | 48,300 | 1,965 |
| 2023-03-20 | 1,918 | 1,950 | 1,918 | 1,930 | 44,700 | 1,930 |
| 2023-03-17 | 1,925 | 1,963 | 1,910 | 1,953 | 93,300 | 1,953 |
| 2023-03-16 | 1,893 | 1,916 | 1,867 | 1,897 | 72,200 | 1,897 |
| 2023-03-15 | 1,959 | 1,969 | 1,915 | 1,925 | 96,800 | 1,925 |
| 2023-03-14 | 1,976 | 1,976 | 1,921 | 1,922 | 91,700 | 1,922 |
| 2023-03-13 | 2,000 | 2,011 | 1,991 | 2,011 | 64,100 | 2,011 |
| 2023-03-10 | 2,041 | 2,059 | 2,025 | 2,025 | 87,300 | 2,025 |
| 2023-03-09 | 2,090 | 2,096 | 2,068 | 2,079 | 86,600 | 2,079 |
| 2023-03-08 | 2,041 | 2,082 | 2,025 | 2,073 | 91,000 | 2,073 |
| 2023-03-07 | 2,015 | 2,063 | 1,999 | 2,050 | 74,900 | 2,050 |
| 2023-03-06 | 1,989 | 2,011 | 1,981 | 2,011 | 50,300 | 2,011 |
| 2023-03-03 | 1,963 | 1,983 | 1,960 | 1,975 | 50,300 | 1,975 |
| 2023-03-02 | 1,999 | 2,012 | 1,958 | 1,962 | 95,900 | 1,962 |
| 2023-03-01 | 1,978 | 2,004 | 1,975 | 1,999 | 63,600 | 1,999 |
| 2023-02-28 | 2,006 | 2,014 | 1,980 | 1,986 | 118,300 | 1,986 |
| 2023-02-27 | 2,000 | 2,012 | 1,982 | 2,004 | 70,200 | 2,004 |
| 2023-02-24 | 1,993 | 2,024 | 1,993 | 2,013 | 49,300 | 2,013 |
| 2023-02-22 | 2,005 | 2,012 | 1,981 | 1,981 | 60,200 | 1,981 |
| 2023-02-21 | 2,010 | 2,033 | 2,009 | 2,018 | 36,900 | 2,018 |
| 2023-02-20 | 2,021 | 2,024 | 2,002 | 2,002 | 34,300 | 2,002 |
| 2023-02-17 | 2,069 | 2,069 | 2,027 | 2,030 | 37,900 | 2,030 |
| 2023-02-16 | 2,018 | 2,058 | 2,018 | 2,058 | 83,600 | 2,058 |
| 2023-02-15 | 2,036 | 2,036 | 1,987 | 1,991 | 80,700 | 1,991 |
| 2023-02-14 | 2,055 | 2,069 | 2,013 | 2,019 | 78,000 | 2,019 |
| 2023-02-13 | 2,032 | 2,034 | 1,996 | 2,020 | 142,200 | 2,020 |
| 2023-02-10 | 2,063 | 2,102 | 2,041 | 2,045 | 120,700 | 2,045 |
| 2023-02-09 | 2,236 | 2,267 | 2,030 | 2,075 | 363,300 | 2,075 |
| 2023-02-08 | 2,260 | 2,275 | 2,235 | 2,245 | 54,300 | 2,245 |
| 2023-02-07 | 2,268 | 2,278 | 2,254 | 2,259 | 44,700 | 2,259 |
| 2023-02-06 | 2,290 | 2,305 | 2,260 | 2,265 | 63,300 | 2,265 |
| 2023-02-03 | 2,256 | 2,277 | 2,254 | 2,262 | 51,800 | 2,262 |
| 2023-02-02 | 2,255 | 2,277 | 2,242 | 2,263 | 25,300 | 2,263 |
| 2023-02-01 | 2,249 | 2,286 | 2,246 | 2,246 | 41,900 | 2,246 |
| 2023-01-31 | 2,226 | 2,247 | 2,226 | 2,238 | 37,100 | 2,238 |
| 2023-01-30 | 2,218 | 2,240 | 2,217 | 2,223 | 42,200 | 2,223 |
| 2023-01-27 | 2,225 | 2,238 | 2,217 | 2,227 | 23,300 | 2,227 |
| 2023-01-26 | 2,241 | 2,241 | 2,211 | 2,225 | 41,600 | 2,225 |
| 2023-01-25 | 2,212 | 2,243 | 2,200 | 2,236 | 36,900 | 2,236 |
| 2023-01-24 | 2,195 | 2,220 | 2,193 | 2,207 | 36,800 | 2,207 |
| 2023-01-23 | 2,148 | 2,174 | 2,148 | 2,174 | 23,500 | 2,174 |
| 2023-01-20 | 2,132 | 2,167 | 2,128 | 2,147 | 29,100 | 2,147 |
| 2023-01-19 | 2,179 | 2,179 | 2,145 | 2,146 | 30,300 | 2,146 |
| 2023-01-18 | 2,150 | 2,198 | 2,127 | 2,174 | 51,400 | 2,174 |
| 2023-01-17 | 2,103 | 2,136 | 2,101 | 2,126 | 35,400 | 2,126 |
| 2023-01-16 | 2,103 | 2,119 | 2,085 | 2,091 | 71,400 | 2,091 |
| 2023-01-13 | 2,154 | 2,166 | 2,128 | 2,137 | 60,600 | 2,137 |
| 2023-01-12 | 2,154 | 2,178 | 2,148 | 2,163 | 52,600 | 2,163 |
| 2023-01-11 | 2,168 | 2,184 | 2,152 | 2,173 | 51,600 | 2,173 |
| 2023-01-10 | 2,158 | 2,173 | 2,147 | 2,150 | 55,500 | 2,150 |
| 2023-01-06 | 2,104 | 2,152 | 2,104 | 2,148 | 43,900 | 2,148 |
| 2023-01-05 | 2,101 | 2,124 | 2,098 | 2,122 | 37,200 | 2,122 |
| 2023-01-04 | 2,160 | 2,160 | 2,104 | 2,105 | 50,300 | 2,105 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
