7272 ヤマハ発動機(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 | 1,279 | 1,286.5 | 1,255 | 1,259.5 | 4,484,200 | 1,259.50 |
| 2023-12-28 | 1,270 | 1,288.5 | 1,258 | 1,279.5 | 5,438,500 | 1,279.50 |
| 2023-12-27 | 3,887 | 3,928 | 3,875 | 3,928 | 2,562,900 | 1,309.33 |
| 2023-12-26 | 3,921 | 3,924 | 3,872 | 3,885 | 1,395,400 | 1,295 |
| 2023-12-25 | 3,935 | 3,955 | 3,901 | 3,903 | 1,353,900 | 1,301 |
| 2023-12-22 | 3,890 | 3,913 | 3,855 | 3,913 | 1,878,200 | 1,304.33 |
| 2023-12-21 | 3,850 | 3,919 | 3,843 | 3,875 | 1,973,000 | 1,291.67 |
| 2023-12-20 | 3,818 | 3,917 | 3,813 | 3,906 | 3,370,700 | 1,302 |
| 2023-12-19 | 3,780 | 3,833 | 3,751 | 3,785 | 1,776,100 | 1,261.67 |
| 2023-12-18 | 3,734 | 3,799 | 3,705 | 3,799 | 1,971,700 | 1,266.33 |
| 2023-12-15 | 3,650 | 3,770 | 3,633 | 3,764 | 4,041,500 | 1,254.67 |
| 2023-12-14 | 3,720 | 3,723 | 3,580 | 3,600 | 3,983,800 | 1,200 |
| 2023-12-13 | 3,760 | 3,763 | 3,721 | 3,731 | 1,620,500 | 1,243.67 |
| 2023-12-12 | 3,845 | 3,845 | 3,754 | 3,754 | 1,627,600 | 1,251.33 |
| 2023-12-11 | 3,804 | 3,805 | 3,771 | 3,793 | 1,512,900 | 1,264.33 |
| 2023-12-08 | 3,750 | 3,766 | 3,712 | 3,734 | 3,350,100 | 1,244.67 |
| 2023-12-07 | 3,858 | 3,893 | 3,811 | 3,812 | 2,270,700 | 1,270.67 |
| 2023-12-06 | 3,817 | 3,861 | 3,812 | 3,851 | 1,972,100 | 1,283.67 |
| 2023-12-05 | 3,818 | 3,839 | 3,800 | 3,811 | 1,944,300 | 1,270.33 |
| 2023-12-04 | 3,839 | 3,850 | 3,793 | 3,836 | 1,848,000 | 1,278.67 |
| 2023-12-01 | 3,809 | 3,868 | 3,800 | 3,857 | 2,700,200 | 1,285.67 |
| 2023-11-30 | 3,724 | 3,787 | 3,722 | 3,777 | 2,524,600 | 1,259 |
| 2023-11-29 | 3,709 | 3,752 | 3,702 | 3,739 | 1,332,700 | 1,246.33 |
| 2023-11-28 | 3,745 | 3,748 | 3,706 | 3,739 | 2,058,500 | 1,246.33 |
| 2023-11-27 | 3,760 | 3,776 | 3,715 | 3,724 | 2,055,000 | 1,241.33 |
| 2023-11-24 | 3,741 | 3,773 | 3,720 | 3,766 | 1,814,500 | 1,255.33 |
| 2023-11-22 | 3,642 | 3,717 | 3,637 | 3,697 | 2,488,100 | 1,232.33 |
| 2023-11-21 | 3,680 | 3,685 | 3,642 | 3,663 | 3,060,200 | 1,221 |
| 2023-11-20 | 3,770 | 3,832 | 3,662 | 3,662 | 3,611,000 | 1,220.67 |
| 2023-11-17 | 3,717 | 3,770 | 3,712 | 3,755 | 1,759,100 | 1,251.67 |
| 2023-11-16 | 3,764 | 3,774 | 3,707 | 3,716 | 2,943,200 | 1,238.67 |
| 2023-11-15 | 3,737 | 3,777 | 3,700 | 3,764 | 2,786,400 | 1,254.67 |
| 2023-11-14 | 3,667 | 3,704 | 3,658 | 3,694 | 1,973,100 | 1,231.33 |
| 2023-11-13 | 3,731 | 3,760 | 3,653 | 3,660 | 3,310,800 | 1,220 |
| 2023-11-10 | 3,681 | 3,719 | 3,661 | 3,709 | 2,428,800 | 1,236.33 |
| 2023-11-09 | 3,695 | 3,756 | 3,685 | 3,720 | 3,324,100 | 1,240 |
| 2023-11-08 | 3,724 | 3,746 | 3,628 | 3,646 | 7,881,500 | 1,215.33 |
| 2023-11-07 | 3,836 | 3,873 | 3,818 | 3,864 | 2,473,300 | 1,288 |
| 2023-11-06 | 3,798 | 3,838 | 3,784 | 3,836 | 3,070,800 | 1,278.67 |
| 2023-11-02 | 3,794 | 3,795 | 3,717 | 3,717 | 2,108,300 | 1,239 |
| 2023-11-01 | 3,707 | 3,743 | 3,701 | 3,724 | 2,542,600 | 1,241.33 |
| 2023-10-31 | 3,671 | 3,684 | 3,593 | 3,637 | 2,785,600 | 1,212.33 |
| 2023-10-30 | 3,701 | 3,703 | 3,638 | 3,667 | 2,037,200 | 1,222.33 |
| 2023-10-27 | 3,713 | 3,763 | 3,709 | 3,752 | 1,247,900 | 1,250.67 |
| 2023-10-26 | 3,785 | 3,786 | 3,708 | 3,712 | 1,444,200 | 1,237.33 |
| 2023-10-25 | 3,777 | 3,819 | 3,764 | 3,772 | 1,226,300 | 1,257.33 |
| 2023-10-24 | 3,825 | 3,832 | 3,679 | 3,734 | 1,948,300 | 1,244.67 |
| 2023-10-23 | 3,778 | 3,802 | 3,757 | 3,773 | 1,077,600 | 1,257.67 |
| 2023-10-20 | 3,740 | 3,804 | 3,726 | 3,778 | 1,419,500 | 1,259.33 |
| 2023-10-19 | 3,773 | 3,793 | 3,750 | 3,773 | 1,429,100 | 1,257.67 |
| 2023-10-18 | 3,845 | 3,849 | 3,795 | 3,827 | 974,900 | 1,275.67 |
| 2023-10-17 | 3,825 | 3,856 | 3,775 | 3,813 | 1,466,100 | 1,271 |
| 2023-10-16 | 3,840 | 3,847 | 3,775 | 3,787 | 1,767,300 | 1,262.33 |
| 2023-10-13 | 3,910 | 3,932 | 3,868 | 3,885 | 1,705,600 | 1,295 |
| 2023-10-12 | 3,900 | 3,973 | 3,896 | 3,968 | 1,987,800 | 1,322.67 |
| 2023-10-11 | 3,883 | 3,905 | 3,853 | 3,865 | 2,258,400 | 1,288.33 |
| 2023-10-10 | 3,795 | 3,825 | 3,762 | 3,818 | 1,791,800 | 1,272.67 |
| 2023-10-06 | 3,682 | 3,734 | 3,655 | 3,715 | 2,149,300 | 1,238.33 |
| 2023-10-05 | 3,638 | 3,754 | 3,623 | 3,752 | 2,374,500 | 1,250.67 |
| 2023-10-04 | 3,633 | 3,648 | 3,564 | 3,568 | 3,416,200 | 1,189.33 |
| 2023-10-03 | 3,817 | 3,826 | 3,723 | 3,732 | 3,698,100 | 1,244 |
| 2023-10-02 | 3,991 | 4,042 | 3,936 | 3,943 | 1,653,800 | 1,314.33 |
| 2023-09-29 | 4,012 | 4,018 | 3,910 | 3,931 | 2,561,500 | 1,310.33 |
| 2023-09-28 | 3,977 | 4,037 | 3,966 | 3,992 | 1,529,700 | 1,330.67 |
| 2023-09-27 | 3,980 | 4,000 | 3,932 | 4,000 | 1,430,700 | 1,333.33 |
| 2023-09-26 | 4,030 | 4,038 | 3,988 | 3,996 | 1,083,000 | 1,332 |
| 2023-09-25 | 4,020 | 4,034 | 3,987 | 4,024 | 972,200 | 1,341.33 |
| 2023-09-22 | 3,949 | 4,016 | 3,928 | 4,000 | 1,353,800 | 1,333.33 |
| 2023-09-21 | 4,051 | 4,063 | 3,982 | 3,993 | 1,365,800 | 1,331 |
| 2023-09-20 | 4,127 | 4,134 | 4,028 | 4,041 | 1,439,300 | 1,347 |
| 2023-09-19 | 4,035 | 4,131 | 4,022 | 4,127 | 2,624,400 | 1,375.67 |
| 2023-09-15 | 3,980 | 4,052 | 3,972 | 4,024 | 2,594,800 | 1,341.33 |
| 2023-09-14 | 3,866 | 3,944 | 3,856 | 3,935 | 1,669,500 | 1,311.67 |
| 2023-09-13 | 3,872 | 3,873 | 3,832 | 3,845 | 1,206,600 | 1,281.67 |
| 2023-09-12 | 3,848 | 3,861 | 3,810 | 3,848 | 1,071,500 | 1,282.67 |
| 2023-09-11 | 3,848 | 3,851 | 3,812 | 3,825 | 885,800 | 1,275 |
| 2023-09-08 | 3,887 | 3,894 | 3,829 | 3,849 | 1,533,000 | 1,283 |
| 2023-09-07 | 3,907 | 3,950 | 3,885 | 3,895 | 1,412,200 | 1,298.33 |
| 2023-09-06 | 3,910 | 3,924 | 3,883 | 3,897 | 1,435,200 | 1,299 |
| 2023-09-05 | 3,888 | 3,888 | 3,835 | 3,881 | 1,156,500 | 1,293.67 |
| 2023-09-04 | 3,840 | 3,882 | 3,831 | 3,882 | 1,512,700 | 1,294 |
| 2023-09-01 | 3,780 | 3,830 | 3,761 | 3,812 | 1,824,600 | 1,270.67 |
| 2023-08-31 | 3,783 | 3,798 | 3,740 | 3,779 | 3,856,400 | 1,259.67 |
| 2023-08-30 | 3,880 | 3,884 | 3,805 | 3,815 | 1,410,800 | 1,271.67 |
| 2023-08-29 | 3,880 | 3,880 | 3,827 | 3,849 | 1,074,000 | 1,283 |
| 2023-08-28 | 3,821 | 3,863 | 3,794 | 3,863 | 1,080,900 | 1,287.67 |
| 2023-08-25 | 3,754 | 3,788 | 3,754 | 3,763 | 1,250,000 | 1,254.33 |
| 2023-08-24 | 3,795 | 3,799 | 3,769 | 3,785 | 963,100 | 1,261.67 |
| 2023-08-23 | 3,727 | 3,776 | 3,720 | 3,772 | 1,293,900 | 1,257.33 |
| 2023-08-22 | 3,755 | 3,768 | 3,722 | 3,748 | 1,080,200 | 1,249.33 |
| 2023-08-21 | 3,749 | 3,758 | 3,708 | 3,723 | 1,176,000 | 1,241 |
| 2023-08-18 | 3,698 | 3,745 | 3,694 | 3,726 | 755,800 | 1,242 |
| 2023-08-17 | 3,720 | 3,759 | 3,671 | 3,759 | 1,685,300 | 1,253 |
| 2023-08-16 | 3,750 | 3,761 | 3,713 | 3,718 | 2,168,900 | 1,239.33 |
| 2023-08-15 | 3,879 | 3,887 | 3,826 | 3,828 | 1,301,800 | 1,276 |
| 2023-08-14 | 3,954 | 3,979 | 3,816 | 3,834 | 2,371,100 | 1,278 |
| 2023-08-10 | 3,853 | 3,918 | 3,851 | 3,918 | 2,473,700 | 1,306 |
| 2023-08-09 | 3,852 | 3,932 | 3,822 | 3,853 | 5,245,700 | 1,284.33 |
| 2023-08-08 | 4,074 | 4,139 | 4,050 | 4,060 | 2,057,900 | 1,353.33 |
| 2023-08-07 | 3,972 | 4,028 | 3,945 | 4,028 | 1,952,700 | 1,342.67 |
| 2023-08-04 | 4,028 | 4,058 | 3,987 | 4,051 | 1,366,200 | 1,350.33 |
| 2023-08-03 | 4,109 | 4,124 | 4,065 | 4,065 | 1,278,500 | 1,355 |
| 2023-08-02 | 4,205 | 4,279 | 4,156 | 4,171 | 1,452,800 | 1,390.33 |
| 2023-08-01 | 4,183 | 4,249 | 4,169 | 4,248 | 1,142,900 | 1,416 |
| 2023-07-31 | 4,153 | 4,226 | 4,135 | 4,160 | 2,147,400 | 1,386.67 |
| 2023-07-28 | 4,060 | 4,100 | 3,959 | 4,083 | 4,563,500 | 1,361 |
| 2023-07-27 | 4,124 | 4,132 | 4,090 | 4,128 | 1,240,800 | 1,376 |
| 2023-07-26 | 4,135 | 4,143 | 4,086 | 4,128 | 1,055,000 | 1,376 |
| 2023-07-25 | 4,116 | 4,163 | 4,091 | 4,163 | 1,293,600 | 1,387.67 |
| 2023-07-24 | 4,117 | 4,159 | 4,107 | 4,123 | 1,377,900 | 1,374.33 |
| 2023-07-21 | 4,076 | 4,107 | 4,042 | 4,075 | 1,005,000 | 1,358.33 |
| 2023-07-20 | 4,097 | 4,118 | 4,066 | 4,080 | 1,281,200 | 1,360 |
| 2023-07-19 | 4,031 | 4,097 | 4,029 | 4,097 | 1,729,900 | 1,365.67 |
| 2023-07-18 | 3,908 | 3,973 | 3,897 | 3,973 | 1,186,500 | 1,324.33 |
| 2023-07-14 | 3,901 | 3,955 | 3,841 | 3,893 | 1,748,900 | 1,297.67 |
| 2023-07-13 | 3,940 | 3,955 | 3,888 | 3,933 | 1,771,700 | 1,311 |
| 2023-07-12 | 4,011 | 4,022 | 3,939 | 3,957 | 1,284,200 | 1,319 |
| 2023-07-11 | 4,061 | 4,061 | 3,980 | 3,991 | 1,383,400 | 1,330.33 |
| 2023-07-10 | 4,070 | 4,083 | 3,981 | 4,033 | 1,716,700 | 1,344.33 |
| 2023-07-07 | 4,060 | 4,122 | 4,023 | 4,076 | 1,564,500 | 1,358.67 |
| 2023-07-06 | 4,178 | 4,183 | 4,098 | 4,102 | 1,462,500 | 1,367.33 |
| 2023-07-05 | 4,127 | 4,180 | 4,120 | 4,180 | 1,174,700 | 1,393.33 |
| 2023-07-04 | 4,180 | 4,195 | 4,137 | 4,164 | 1,118,900 | 1,388 |
| 2023-07-03 | 4,141 | 4,195 | 4,141 | 4,179 | 1,292,700 | 1,393 |
| 2023-06-30 | 4,087 | 4,127 | 4,065 | 4,122 | 1,688,100 | 1,374 |
| 2023-06-29 | 4,113 | 4,156 | 4,096 | 4,111 | 1,885,400 | 1,370.33 |
| 2023-06-28 | 4,047 | 4,160 | 4,041 | 4,155 | 2,616,700 | 1,385 |
| 2023-06-27 | 4,013 | 4,016 | 3,948 | 3,977 | 1,270,200 | 1,325.67 |
| 2023-06-26 | 4,000 | 4,023 | 3,956 | 3,991 | 1,199,500 | 1,330.33 |
| 2023-06-23 | 4,130 | 4,152 | 3,987 | 4,004 | 2,022,800 | 1,334.67 |
| 2023-06-22 | 4,086 | 4,128 | 4,075 | 4,091 | 1,918,300 | 1,363.67 |
| 2023-06-21 | 3,917 | 4,053 | 3,911 | 4,052 | 1,825,900 | 1,350.67 |
| 2023-06-20 | 3,976 | 3,990 | 3,929 | 3,961 | 1,240,000 | 1,320.33 |
| 2023-06-19 | 4,028 | 4,069 | 3,972 | 3,988 | 2,084,800 | 1,329.33 |
| 2023-06-16 | 4,000 | 4,000 | 3,917 | 3,958 | 2,388,000 | 1,319.33 |
| 2023-06-15 | 3,932 | 4,020 | 3,897 | 3,990 | 2,295,700 | 1,330 |
| 2023-06-14 | 3,856 | 3,951 | 3,856 | 3,933 | 2,534,200 | 1,311 |
| 2023-06-13 | 3,778 | 3,845 | 3,775 | 3,820 | 2,162,600 | 1,273.33 |
| 2023-06-12 | 3,795 | 3,804 | 3,749 | 3,769 | 1,760,300 | 1,256.33 |
| 2023-06-09 | 3,707 | 3,805 | 3,697 | 3,795 | 2,609,900 | 1,265 |
| 2023-06-08 | 3,763 | 3,772 | 3,668 | 3,693 | 1,787,800 | 1,231 |
| 2023-06-07 | 3,791 | 3,840 | 3,715 | 3,718 | 2,851,600 | 1,239.33 |
| 2023-06-06 | 3,657 | 3,724 | 3,641 | 3,720 | 1,818,900 | 1,240 |
| 2023-06-05 | 3,620 | 3,701 | 3,614 | 3,701 | 2,665,800 | 1,233.67 |
| 2023-06-02 | 3,470 | 3,555 | 3,460 | 3,550 | 1,741,800 | 1,183.33 |
| 2023-06-01 | 3,440 | 3,460 | 3,415 | 3,440 | 1,505,800 | 1,146.67 |
| 2023-05-31 | 3,520 | 3,530 | 3,440 | 3,440 | 3,326,500 | 1,146.67 |
| 2023-05-30 | 3,525 | 3,570 | 3,520 | 3,570 | 1,095,000 | 1,190 |
| 2023-05-29 | 3,580 | 3,610 | 3,535 | 3,535 | 1,571,200 | 1,178.33 |
| 2023-05-26 | 3,575 | 3,580 | 3,525 | 3,525 | 2,483,700 | 1,175 |
| 2023-05-25 | 3,535 | 3,565 | 3,520 | 3,555 | 1,421,300 | 1,185 |
| 2023-05-24 | 3,545 | 3,550 | 3,490 | 3,535 | 1,858,900 | 1,178.33 |
| 2023-05-23 | 3,525 | 3,580 | 3,510 | 3,540 | 3,295,000 | 1,180 |
| 2023-05-22 | 3,390 | 3,465 | 3,385 | 3,465 | 2,071,600 | 1,155 |
| 2023-05-19 | 3,380 | 3,385 | 3,360 | 3,385 | 1,554,900 | 1,128.33 |
| 2023-05-18 | 3,360 | 3,370 | 3,340 | 3,360 | 2,559,500 | 1,120 |
| 2023-05-17 | 3,360 | 3,360 | 3,325 | 3,330 | 2,366,700 | 1,110 |
| 2023-05-16 | 3,450 | 3,450 | 3,320 | 3,330 | 4,629,500 | 1,110 |
| 2023-05-15 | 3,445 | 3,460 | 3,405 | 3,450 | 1,904,800 | 1,150 |
| 2023-05-12 | 3,455 | 3,480 | 3,435 | 3,465 | 1,619,000 | 1,155 |
| 2023-05-11 | 3,445 | 3,455 | 3,415 | 3,425 | 1,439,100 | 1,141.67 |
| 2023-05-10 | 3,455 | 3,470 | 3,435 | 3,455 | 1,226,500 | 1,151.67 |
| 2023-05-09 | 3,470 | 3,495 | 3,440 | 3,490 | 1,934,900 | 1,163.33 |
| 2023-05-08 | 3,490 | 3,495 | 3,435 | 3,470 | 1,298,000 | 1,156.67 |
| 2023-05-02 | 3,500 | 3,515 | 3,485 | 3,505 | 979,400 | 1,168.33 |
| 2023-05-01 | 3,495 | 3,500 | 3,465 | 3,500 | 1,249,100 | 1,166.67 |
| 2023-04-28 | 3,490 | 3,500 | 3,465 | 3,500 | 1,716,900 | 1,166.67 |
| 2023-04-27 | 3,415 | 3,440 | 3,410 | 3,440 | 1,679,500 | 1,146.67 |
| 2023-04-26 | 3,415 | 3,440 | 3,405 | 3,415 | 931,500 | 1,138.33 |
| 2023-04-25 | 3,470 | 3,490 | 3,445 | 3,450 | 970,500 | 1,150 |
| 2023-04-24 | 3,450 | 3,460 | 3,430 | 3,450 | 848,100 | 1,150 |
| 2023-04-21 | 3,405 | 3,450 | 3,400 | 3,425 | 1,022,300 | 1,141.67 |
| 2023-04-20 | 3,435 | 3,445 | 3,420 | 3,440 | 961,400 | 1,146.67 |
| 2023-04-19 | 3,420 | 3,430 | 3,400 | 3,415 | 1,363,600 | 1,138.33 |
| 2023-04-18 | 3,435 | 3,445 | 3,405 | 3,420 | 1,202,000 | 1,140 |
| 2023-04-17 | 3,420 | 3,455 | 3,410 | 3,435 | 1,000,600 | 1,145 |
| 2023-04-14 | 3,380 | 3,395 | 3,360 | 3,380 | 1,569,200 | 1,126.67 |
| 2023-04-13 | 3,400 | 3,400 | 3,370 | 3,385 | 936,600 | 1,128.33 |
| 2023-04-12 | 3,405 | 3,425 | 3,395 | 3,400 | 803,100 | 1,133.33 |
| 2023-04-11 | 3,390 | 3,405 | 3,365 | 3,385 | 1,374,900 | 1,128.33 |
| 2023-04-10 | 3,350 | 3,360 | 3,325 | 3,325 | 678,300 | 1,108.33 |
| 2023-04-07 | 3,305 | 3,335 | 3,290 | 3,300 | 895,300 | 1,100 |
| 2023-04-06 | 3,360 | 3,365 | 3,300 | 3,310 | 1,474,900 | 1,103.33 |
| 2023-04-05 | 3,375 | 3,415 | 3,365 | 3,370 | 1,206,200 | 1,123.33 |
| 2023-04-04 | 3,455 | 3,475 | 3,430 | 3,440 | 1,106,300 | 1,146.67 |
| 2023-04-03 | 3,485 | 3,490 | 3,435 | 3,455 | 1,069,200 | 1,151.67 |
| 2023-03-31 | 3,430 | 3,485 | 3,430 | 3,460 | 2,326,100 | 1,153.33 |
| 2023-03-30 | 3,385 | 3,410 | 3,365 | 3,410 | 1,241,600 | 1,136.67 |
| 2023-03-29 | 3,310 | 3,360 | 3,290 | 3,355 | 1,452,100 | 1,118.33 |
| 2023-03-28 | 3,250 | 3,295 | 3,240 | 3,280 | 1,533,800 | 1,093.33 |
| 2023-03-27 | 3,210 | 3,210 | 3,155 | 3,195 | 1,272,500 | 1,065 |
| 2023-03-24 | 3,185 | 3,215 | 3,165 | 3,195 | 1,449,300 | 1,065 |
| 2023-03-23 | 3,185 | 3,210 | 3,170 | 3,205 | 1,021,000 | 1,068.33 |
| 2023-03-22 | 3,205 | 3,225 | 3,165 | 3,195 | 1,782,600 | 1,065 |
| 2023-03-20 | 3,130 | 3,185 | 3,125 | 3,135 | 1,306,500 | 1,045 |
| 2023-03-17 | 3,175 | 3,190 | 3,110 | 3,175 | 2,079,500 | 1,058.33 |
| 2023-03-16 | 3,110 | 3,190 | 3,085 | 3,180 | 2,006,900 | 1,060 |
| 2023-03-15 | 3,295 | 3,295 | 3,230 | 3,250 | 1,355,600 | 1,083.33 |
| 2023-03-14 | 3,325 | 3,330 | 3,250 | 3,255 | 2,669,300 | 1,085 |
| 2023-03-13 | 3,540 | 3,545 | 3,420 | 3,425 | 1,694,700 | 1,141.67 |
| 2023-03-10 | 3,630 | 3,645 | 3,595 | 3,600 | 1,881,400 | 1,200 |
| 2023-03-09 | 3,650 | 3,680 | 3,640 | 3,660 | 1,270,000 | 1,220 |
| 2023-03-08 | 3,585 | 3,630 | 3,575 | 3,625 | 1,033,000 | 1,208.33 |
| 2023-03-07 | 3,605 | 3,625 | 3,570 | 3,585 | 1,140,300 | 1,195 |
| 2023-03-06 | 3,580 | 3,625 | 3,570 | 3,615 | 1,240,400 | 1,205 |
| 2023-03-03 | 3,535 | 3,555 | 3,510 | 3,555 | 1,420,600 | 1,185 |
| 2023-03-02 | 3,535 | 3,545 | 3,515 | 3,525 | 917,700 | 1,175 |
| 2023-03-01 | 3,475 | 3,535 | 3,470 | 3,530 | 1,062,400 | 1,176.67 |
| 2023-02-28 | 3,475 | 3,525 | 3,470 | 3,485 | 2,037,200 | 1,161.67 |
| 2023-02-27 | 3,440 | 3,470 | 3,415 | 3,450 | 1,320,800 | 1,150 |
| 2023-02-24 | 3,370 | 3,420 | 3,355 | 3,405 | 1,296,100 | 1,135 |
| 2023-02-22 | 3,390 | 3,415 | 3,360 | 3,370 | 1,155,500 | 1,123.33 |
| 2023-02-21 | 3,365 | 3,410 | 3,355 | 3,410 | 824,500 | 1,136.67 |
| 2023-02-20 | 3,395 | 3,405 | 3,370 | 3,375 | 680,400 | 1,125 |
| 2023-02-17 | 3,380 | 3,400 | 3,365 | 3,385 | 1,342,600 | 1,128.33 |
| 2023-02-16 | 3,380 | 3,415 | 3,380 | 3,415 | 1,308,000 | 1,138.33 |
| 2023-02-15 | 3,345 | 3,390 | 3,325 | 3,360 | 1,871,700 | 1,120 |
| 2023-02-14 | 3,400 | 3,400 | 3,295 | 3,340 | 3,522,800 | 1,113.33 |
| 2023-02-13 | 3,340 | 3,385 | 3,325 | 3,375 | 2,304,800 | 1,125 |
| 2023-02-10 | 3,355 | 3,355 | 3,280 | 3,320 | 1,791,600 | 1,106.67 |
| 2023-02-09 | 3,310 | 3,340 | 3,295 | 3,330 | 996,900 | 1,110 |
| 2023-02-08 | 3,340 | 3,355 | 3,305 | 3,315 | 1,220,000 | 1,105 |
| 2023-02-07 | 3,355 | 3,365 | 3,305 | 3,310 | 1,288,500 | 1,103.33 |
| 2023-02-06 | 3,280 | 3,330 | 3,265 | 3,315 | 2,077,300 | 1,105 |
| 2023-02-03 | 3,180 | 3,215 | 3,170 | 3,200 | 802,000 | 1,066.67 |
| 2023-02-02 | 3,220 | 3,225 | 3,175 | 3,190 | 835,800 | 1,063.33 |
| 2023-02-01 | 3,220 | 3,235 | 3,195 | 3,215 | 1,034,500 | 1,071.67 |
| 2023-01-31 | 3,200 | 3,215 | 3,175 | 3,185 | 1,055,900 | 1,061.67 |
| 2023-01-30 | 3,200 | 3,200 | 3,145 | 3,170 | 1,148,500 | 1,056.67 |
| 2023-01-27 | 3,135 | 3,175 | 3,100 | 3,170 | 1,352,700 | 1,056.67 |
| 2023-01-26 | 3,180 | 3,200 | 3,145 | 3,165 | 1,417,600 | 1,055 |
| 2023-01-25 | 3,160 | 3,175 | 3,145 | 3,175 | 854,000 | 1,058.33 |
| 2023-01-24 | 3,185 | 3,190 | 3,165 | 3,165 | 1,223,700 | 1,055 |
| 2023-01-23 | 3,130 | 3,145 | 3,110 | 3,120 | 1,130,900 | 1,040 |
| 2023-01-20 | 3,065 | 3,070 | 3,035 | 3,065 | 1,003,800 | 1,021.67 |
| 2023-01-19 | 3,090 | 3,115 | 3,030 | 3,040 | 1,937,900 | 1,013.33 |
| 2023-01-18 | 3,050 | 3,175 | 3,020 | 3,140 | 2,523,500 | 1,046.67 |
| 2023-01-17 | 2,999 | 3,060 | 2,998 | 3,050 | 1,534,900 | 1,016.67 |
| 2023-01-16 | 2,951 | 2,961 | 2,926 | 2,959 | 1,549,200 | 986.33 |
| 2023-01-13 | 3,005 | 3,035 | 2,980 | 2,996 | 1,676,200 | 998.67 |
| 2023-01-12 | 3,050 | 3,050 | 3,020 | 3,025 | 988,900 | 1,008.33 |
| 2023-01-11 | 3,010 | 3,040 | 3,005 | 3,025 | 832,400 | 1,008.33 |
| 2023-01-10 | 3,000 | 3,025 | 2,992 | 3,010 | 1,387,400 | 1,003.33 |
| 2023-01-06 | 2,942 | 3,005 | 2,941 | 2,988 | 1,311,400 | 996 |
| 2023-01-05 | 2,938 | 2,956 | 2,919 | 2,943 | 1,215,300 | 981 |
| 2023-01-04 | 2,967 | 2,968 | 2,913 | 2,916 | 1,655,800 | 972 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
