7906 ヨネックス(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 | 1,340 | 1,348 | 1,332 | 1,338 | 54,600 | 1,338 |
| 2023-12-28 | 1,327 | 1,332 | 1,315 | 1,332 | 45,600 | 1,332 |
| 2023-12-27 | 1,312 | 1,333 | 1,305 | 1,329 | 73,000 | 1,329 |
| 2023-12-26 | 1,324 | 1,325 | 1,299 | 1,310 | 75,500 | 1,310 |
| 2023-12-25 | 1,346 | 1,347 | 1,308 | 1,315 | 81,500 | 1,315 |
| 2023-12-22 | 1,312 | 1,347 | 1,312 | 1,345 | 198,900 | 1,345 |
| 2023-12-21 | 1,327 | 1,334 | 1,316 | 1,320 | 99,100 | 1,320 |
| 2023-12-20 | 1,320 | 1,343 | 1,320 | 1,331 | 87,100 | 1,331 |
| 2023-12-19 | 1,320 | 1,333 | 1,311 | 1,316 | 63,400 | 1,316 |
| 2023-12-18 | 1,324 | 1,325 | 1,304 | 1,319 | 142,900 | 1,319 |
| 2023-12-15 | 1,303 | 1,339 | 1,293 | 1,333 | 229,100 | 1,333 |
| 2023-12-14 | 1,303 | 1,307 | 1,288 | 1,295 | 220,600 | 1,295 |
| 2023-12-13 | 1,307 | 1,312 | 1,295 | 1,303 | 117,700 | 1,303 |
| 2023-12-12 | 1,338 | 1,338 | 1,295 | 1,295 | 157,600 | 1,295 |
| 2023-12-11 | 1,330 | 1,330 | 1,303 | 1,320 | 155,400 | 1,320 |
| 2023-12-08 | 1,295 | 1,315 | 1,293 | 1,307 | 218,200 | 1,307 |
| 2023-12-07 | 1,320 | 1,328 | 1,296 | 1,314 | 170,500 | 1,314 |
| 2023-12-06 | 1,300 | 1,339 | 1,300 | 1,318 | 361,900 | 1,318 |
| 2023-12-05 | 1,274 | 1,294 | 1,251 | 1,270 | 417,000 | 1,270 |
| 2023-12-04 | 1,299 | 1,313 | 1,265 | 1,283 | 527,900 | 1,283 |
| 2023-12-01 | 1,367 | 1,368 | 1,293 | 1,300 | 459,100 | 1,300 |
| 2023-11-30 | 1,365 | 1,385 | 1,357 | 1,378 | 148,800 | 1,378 |
| 2023-11-29 | 1,387 | 1,393 | 1,370 | 1,377 | 189,300 | 1,377 |
| 2023-11-28 | 1,410 | 1,419 | 1,377 | 1,399 | 204,600 | 1,399 |
| 2023-11-27 | 1,400 | 1,410 | 1,370 | 1,403 | 340,000 | 1,403 |
| 2023-11-24 | 1,455 | 1,455 | 1,397 | 1,407 | 264,500 | 1,407 |
| 2023-11-22 | 1,475 | 1,499 | 1,432 | 1,440 | 194,800 | 1,440 |
| 2023-11-21 | 1,497 | 1,518 | 1,450 | 1,475 | 212,100 | 1,475 |
| 2023-11-20 | 1,470 | 1,501 | 1,451 | 1,493 | 201,500 | 1,493 |
| 2023-11-17 | 1,409 | 1,469 | 1,409 | 1,462 | 191,400 | 1,462 |
| 2023-11-16 | 1,442 | 1,442 | 1,403 | 1,410 | 109,800 | 1,410 |
| 2023-11-15 | 1,442 | 1,450 | 1,415 | 1,444 | 198,600 | 1,444 |
| 2023-11-14 | 1,411 | 1,453 | 1,394 | 1,429 | 257,900 | 1,429 |
| 2023-11-13 | 1,503 | 1,513 | 1,410 | 1,415 | 454,100 | 1,415 |
| 2023-11-10 | 1,455 | 1,525 | 1,440 | 1,503 | 556,800 | 1,503 |
| 2023-11-09 | 1,627 | 1,632 | 1,573 | 1,624 | 263,600 | 1,624 |
| 2023-11-08 | 1,645 | 1,682 | 1,632 | 1,650 | 200,200 | 1,650 |
| 2023-11-07 | 1,632 | 1,659 | 1,596 | 1,605 | 276,400 | 1,605 |
| 2023-11-06 | 1,641 | 1,654 | 1,605 | 1,650 | 158,700 | 1,650 |
| 2023-11-02 | 1,635 | 1,669 | 1,605 | 1,622 | 216,200 | 1,622 |
| 2023-11-01 | 1,648 | 1,658 | 1,592 | 1,614 | 210,800 | 1,614 |
| 2023-10-31 | 1,572 | 1,632 | 1,549 | 1,625 | 164,200 | 1,625 |
| 2023-10-30 | 1,596 | 1,605 | 1,556 | 1,578 | 114,400 | 1,578 |
| 2023-10-27 | 1,556 | 1,613 | 1,556 | 1,612 | 104,500 | 1,612 |
| 2023-10-26 | 1,570 | 1,585 | 1,557 | 1,573 | 84,200 | 1,573 |
| 2023-10-25 | 1,592 | 1,602 | 1,563 | 1,591 | 143,300 | 1,591 |
| 2023-10-24 | 1,548 | 1,588 | 1,536 | 1,580 | 100,300 | 1,580 |
| 2023-10-23 | 1,513 | 1,548 | 1,503 | 1,539 | 82,200 | 1,539 |
| 2023-10-20 | 1,539 | 1,549 | 1,533 | 1,533 | 52,100 | 1,533 |
| 2023-10-19 | 1,560 | 1,563 | 1,544 | 1,550 | 89,800 | 1,550 |
| 2023-10-18 | 1,603 | 1,603 | 1,564 | 1,589 | 99,200 | 1,589 |
| 2023-10-17 | 1,582 | 1,615 | 1,581 | 1,600 | 51,400 | 1,600 |
| 2023-10-16 | 1,592 | 1,606 | 1,579 | 1,588 | 78,400 | 1,588 |
| 2023-10-13 | 1,624 | 1,624 | 1,592 | 1,608 | 78,600 | 1,608 |
| 2023-10-12 | 1,591 | 1,633 | 1,581 | 1,623 | 101,900 | 1,623 |
| 2023-10-11 | 1,619 | 1,639 | 1,581 | 1,589 | 168,700 | 1,589 |
| 2023-10-10 | 1,606 | 1,660 | 1,606 | 1,631 | 181,900 | 1,631 |
| 2023-10-06 | 1,580 | 1,586 | 1,549 | 1,576 | 140,700 | 1,576 |
| 2023-10-05 | 1,550 | 1,596 | 1,525 | 1,590 | 228,100 | 1,590 |
| 2023-10-04 | 1,484 | 1,525 | 1,475 | 1,506 | 172,400 | 1,506 |
| 2023-10-03 | 1,560 | 1,560 | 1,492 | 1,499 | 278,500 | 1,499 |
| 2023-10-02 | 1,598 | 1,628 | 1,577 | 1,584 | 174,100 | 1,584 |
| 2023-09-29 | 1,626 | 1,646 | 1,582 | 1,598 | 268,600 | 1,598 |
| 2023-09-28 | 1,624 | 1,635 | 1,584 | 1,625 | 239,300 | 1,625 |
| 2023-09-27 | 1,650 | 1,651 | 1,599 | 1,650 | 321,700 | 1,650 |
| 2023-09-26 | 1,690 | 1,709 | 1,660 | 1,665 | 296,600 | 1,665 |
| 2023-09-25 | 1,600 | 1,746 | 1,600 | 1,713 | 613,500 | 1,713 |
| 2023-09-22 | 1,546 | 1,628 | 1,533 | 1,626 | 538,300 | 1,626 |
| 2023-09-21 | 1,539 | 1,564 | 1,497 | 1,531 | 393,000 | 1,531 |
| 2023-09-20 | 1,565 | 1,588 | 1,541 | 1,562 | 211,500 | 1,562 |
| 2023-09-19 | 1,530 | 1,579 | 1,528 | 1,578 | 242,900 | 1,578 |
| 2023-09-15 | 1,541 | 1,541 | 1,515 | 1,532 | 114,200 | 1,532 |
| 2023-09-14 | 1,509 | 1,548 | 1,509 | 1,544 | 293,700 | 1,544 |
| 2023-09-13 | 1,448 | 1,508 | 1,440 | 1,502 | 269,300 | 1,502 |
| 2023-09-12 | 1,400 | 1,450 | 1,397 | 1,449 | 206,900 | 1,449 |
| 2023-09-11 | 1,381 | 1,411 | 1,379 | 1,408 | 136,000 | 1,408 |
| 2023-09-08 | 1,400 | 1,409 | 1,369 | 1,381 | 171,200 | 1,381 |
| 2023-09-07 | 1,395 | 1,410 | 1,395 | 1,405 | 202,200 | 1,405 |
| 2023-09-06 | 1,401 | 1,418 | 1,398 | 1,404 | 205,800 | 1,404 |
| 2023-09-05 | 1,408 | 1,413 | 1,398 | 1,411 | 96,800 | 1,411 |
| 2023-09-04 | 1,417 | 1,423 | 1,408 | 1,417 | 57,600 | 1,417 |
| 2023-09-01 | 1,406 | 1,422 | 1,405 | 1,418 | 103,000 | 1,418 |
| 2023-08-31 | 1,403 | 1,409 | 1,398 | 1,408 | 117,600 | 1,408 |
| 2023-08-30 | 1,399 | 1,404 | 1,389 | 1,395 | 113,100 | 1,395 |
| 2023-08-29 | 1,398 | 1,428 | 1,397 | 1,404 | 218,300 | 1,404 |
| 2023-08-28 | 1,379 | 1,407 | 1,378 | 1,383 | 229,500 | 1,383 |
| 2023-08-25 | 1,350 | 1,375 | 1,350 | 1,366 | 228,600 | 1,366 |
| 2023-08-24 | 1,353 | 1,362 | 1,332 | 1,353 | 202,100 | 1,353 |
| 2023-08-23 | 1,305 | 1,363 | 1,305 | 1,363 | 323,700 | 1,363 |
| 2023-08-22 | 1,264 | 1,308 | 1,264 | 1,300 | 304,100 | 1,300 |
| 2023-08-21 | 1,293 | 1,298 | 1,258 | 1,263 | 361,000 | 1,263 |
| 2023-08-18 | 1,290 | 1,313 | 1,284 | 1,305 | 183,300 | 1,305 |
| 2023-08-17 | 1,293 | 1,305 | 1,279 | 1,298 | 301,700 | 1,298 |
| 2023-08-16 | 1,318 | 1,318 | 1,297 | 1,298 | 375,300 | 1,298 |
| 2023-08-15 | 1,375 | 1,375 | 1,319 | 1,330 | 342,200 | 1,330 |
| 2023-08-14 | 1,349 | 1,390 | 1,346 | 1,363 | 439,900 | 1,363 |
| 2023-08-10 | 1,330 | 1,361 | 1,304 | 1,349 | 1,061,600 | 1,349 |
| 2023-08-09 | 1,403 | 1,471 | 1,395 | 1,450 | 767,000 | 1,450 |
| 2023-08-08 | 1,392 | 1,400 | 1,373 | 1,394 | 226,200 | 1,394 |
| 2023-08-07 | 1,368 | 1,395 | 1,356 | 1,391 | 178,500 | 1,391 |
| 2023-08-04 | 1,383 | 1,393 | 1,370 | 1,378 | 128,900 | 1,378 |
| 2023-08-03 | 1,395 | 1,408 | 1,381 | 1,383 | 118,000 | 1,383 |
| 2023-08-02 | 1,412 | 1,423 | 1,402 | 1,404 | 122,100 | 1,404 |
| 2023-08-01 | 1,401 | 1,424 | 1,393 | 1,404 | 185,300 | 1,404 |
| 2023-07-31 | 1,384 | 1,391 | 1,374 | 1,388 | 173,400 | 1,388 |
| 2023-07-28 | 1,362 | 1,369 | 1,346 | 1,367 | 164,500 | 1,367 |
| 2023-07-27 | 1,376 | 1,381 | 1,363 | 1,378 | 72,500 | 1,378 |
| 2023-07-26 | 1,383 | 1,388 | 1,359 | 1,375 | 120,100 | 1,375 |
| 2023-07-25 | 1,370 | 1,393 | 1,363 | 1,382 | 141,200 | 1,382 |
| 2023-07-24 | 1,380 | 1,380 | 1,360 | 1,368 | 70,100 | 1,368 |
| 2023-07-21 | 1,362 | 1,370 | 1,348 | 1,358 | 131,400 | 1,358 |
| 2023-07-20 | 1,398 | 1,403 | 1,374 | 1,374 | 107,800 | 1,374 |
| 2023-07-19 | 1,411 | 1,420 | 1,383 | 1,398 | 134,300 | 1,398 |
| 2023-07-18 | 1,419 | 1,430 | 1,402 | 1,412 | 147,500 | 1,412 |
| 2023-07-14 | 1,400 | 1,410 | 1,396 | 1,402 | 120,200 | 1,402 |
| 2023-07-13 | 1,372 | 1,402 | 1,362 | 1,397 | 164,300 | 1,397 |
| 2023-07-12 | 1,386 | 1,393 | 1,366 | 1,367 | 285,400 | 1,367 |
| 2023-07-11 | 1,400 | 1,400 | 1,375 | 1,376 | 182,500 | 1,376 |
| 2023-07-10 | 1,392 | 1,392 | 1,356 | 1,379 | 272,200 | 1,379 |
| 2023-07-07 | 1,398 | 1,416 | 1,392 | 1,399 | 147,000 | 1,399 |
| 2023-07-06 | 1,389 | 1,404 | 1,383 | 1,398 | 142,400 | 1,398 |
| 2023-07-05 | 1,394 | 1,411 | 1,385 | 1,389 | 169,100 | 1,389 |
| 2023-07-04 | 1,397 | 1,404 | 1,376 | 1,389 | 153,000 | 1,389 |
| 2023-07-03 | 1,403 | 1,414 | 1,392 | 1,401 | 194,400 | 1,401 |
| 2023-06-30 | 1,368 | 1,392 | 1,361 | 1,385 | 170,100 | 1,385 |
| 2023-06-29 | 1,355 | 1,368 | 1,352 | 1,357 | 188,600 | 1,357 |
| 2023-06-28 | 1,341 | 1,355 | 1,332 | 1,344 | 141,700 | 1,344 |
| 2023-06-27 | 1,345 | 1,348 | 1,326 | 1,331 | 162,100 | 1,331 |
| 2023-06-26 | 1,349 | 1,357 | 1,325 | 1,349 | 201,100 | 1,349 |
| 2023-06-23 | 1,403 | 1,411 | 1,369 | 1,370 | 217,000 | 1,370 |
| 2023-06-22 | 1,411 | 1,424 | 1,396 | 1,403 | 187,800 | 1,403 |
| 2023-06-21 | 1,423 | 1,432 | 1,408 | 1,415 | 182,200 | 1,415 |
| 2023-06-20 | 1,450 | 1,454 | 1,410 | 1,447 | 213,100 | 1,447 |
| 2023-06-19 | 1,428 | 1,455 | 1,418 | 1,455 | 293,700 | 1,455 |
| 2023-06-16 | 1,371 | 1,417 | 1,363 | 1,414 | 225,800 | 1,414 |
| 2023-06-15 | 1,373 | 1,383 | 1,350 | 1,358 | 113,200 | 1,358 |
| 2023-06-14 | 1,389 | 1,392 | 1,367 | 1,373 | 163,700 | 1,373 |
| 2023-06-13 | 1,354 | 1,387 | 1,354 | 1,380 | 221,000 | 1,380 |
| 2023-06-12 | 1,325 | 1,334 | 1,317 | 1,327 | 218,100 | 1,327 |
| 2023-06-09 | 1,345 | 1,346 | 1,311 | 1,316 | 191,200 | 1,316 |
| 2023-06-08 | 1,345 | 1,353 | 1,302 | 1,320 | 272,000 | 1,320 |
| 2023-06-07 | 1,364 | 1,376 | 1,325 | 1,345 | 247,300 | 1,345 |
| 2023-06-06 | 1,352 | 1,367 | 1,335 | 1,353 | 215,200 | 1,353 |
| 2023-06-05 | 1,383 | 1,398 | 1,371 | 1,376 | 225,800 | 1,376 |
| 2023-06-02 | 1,310 | 1,371 | 1,307 | 1,367 | 238,400 | 1,367 |
| 2023-06-01 | 1,313 | 1,313 | 1,292 | 1,300 | 163,600 | 1,300 |
| 2023-05-31 | 1,333 | 1,348 | 1,310 | 1,325 | 200,000 | 1,325 |
| 2023-05-30 | 1,342 | 1,343 | 1,309 | 1,329 | 232,700 | 1,329 |
| 2023-05-29 | 1,366 | 1,380 | 1,346 | 1,351 | 275,100 | 1,351 |
| 2023-05-26 | 1,386 | 1,394 | 1,344 | 1,349 | 213,700 | 1,349 |
| 2023-05-25 | 1,410 | 1,425 | 1,380 | 1,380 | 244,400 | 1,380 |
| 2023-05-24 | 1,496 | 1,496 | 1,410 | 1,412 | 385,400 | 1,412 |
| 2023-05-23 | 1,493 | 1,510 | 1,476 | 1,500 | 324,600 | 1,500 |
| 2023-05-22 | 1,470 | 1,470 | 1,438 | 1,470 | 269,900 | 1,470 |
| 2023-05-19 | 1,452 | 1,528 | 1,452 | 1,478 | 464,900 | 1,478 |
| 2023-05-18 | 1,396 | 1,449 | 1,383 | 1,444 | 467,000 | 1,444 |
| 2023-05-17 | 1,461 | 1,465 | 1,392 | 1,396 | 391,700 | 1,396 |
| 2023-05-16 | 1,450 | 1,465 | 1,425 | 1,452 | 416,800 | 1,452 |
| 2023-05-15 | 1,485 | 1,489 | 1,435 | 1,452 | 480,700 | 1,452 |
| 2023-05-12 | 1,559 | 1,559 | 1,473 | 1,495 | 726,900 | 1,495 |
| 2023-05-11 | 1,618 | 1,618 | 1,578 | 1,597 | 387,300 | 1,597 |
| 2023-05-10 | 1,634 | 1,641 | 1,615 | 1,624 | 178,700 | 1,624 |
| 2023-05-09 | 1,643 | 1,645 | 1,602 | 1,640 | 211,700 | 1,640 |
| 2023-05-08 | 1,629 | 1,644 | 1,618 | 1,644 | 246,900 | 1,644 |
| 2023-05-02 | 1,630 | 1,644 | 1,623 | 1,636 | 136,800 | 1,636 |
| 2023-05-01 | 1,620 | 1,644 | 1,611 | 1,633 | 216,200 | 1,633 |
| 2023-04-28 | 1,584 | 1,618 | 1,562 | 1,618 | 233,200 | 1,618 |
| 2023-04-27 | 1,559 | 1,586 | 1,550 | 1,583 | 142,500 | 1,583 |
| 2023-04-26 | 1,552 | 1,584 | 1,521 | 1,580 | 245,600 | 1,580 |
| 2023-04-25 | 1,575 | 1,588 | 1,569 | 1,573 | 118,000 | 1,573 |
| 2023-04-24 | 1,550 | 1,575 | 1,548 | 1,562 | 80,700 | 1,562 |
| 2023-04-21 | 1,557 | 1,557 | 1,518 | 1,538 | 216,800 | 1,538 |
| 2023-04-20 | 1,536 | 1,580 | 1,528 | 1,563 | 167,600 | 1,563 |
| 2023-04-19 | 1,535 | 1,551 | 1,512 | 1,542 | 162,200 | 1,542 |
| 2023-04-18 | 1,500 | 1,526 | 1,494 | 1,524 | 214,600 | 1,524 |
| 2023-04-17 | 1,500 | 1,510 | 1,480 | 1,494 | 100,100 | 1,494 |
| 2023-04-14 | 1,503 | 1,512 | 1,465 | 1,493 | 210,400 | 1,493 |
| 2023-04-13 | 1,464 | 1,515 | 1,458 | 1,501 | 198,500 | 1,501 |
| 2023-04-12 | 1,467 | 1,487 | 1,453 | 1,458 | 153,500 | 1,458 |
| 2023-04-11 | 1,449 | 1,455 | 1,427 | 1,451 | 103,800 | 1,451 |
| 2023-04-10 | 1,417 | 1,448 | 1,408 | 1,447 | 108,000 | 1,447 |
| 2023-04-07 | 1,396 | 1,401 | 1,376 | 1,395 | 73,800 | 1,395 |
| 2023-04-06 | 1,395 | 1,400 | 1,365 | 1,399 | 236,700 | 1,399 |
| 2023-04-05 | 1,427 | 1,468 | 1,408 | 1,419 | 246,500 | 1,419 |
| 2023-04-04 | 1,428 | 1,428 | 1,394 | 1,409 | 244,500 | 1,409 |
| 2023-04-03 | 1,437 | 1,437 | 1,402 | 1,421 | 122,300 | 1,421 |
| 2023-03-31 | 1,421 | 1,443 | 1,416 | 1,434 | 215,500 | 1,434 |
| 2023-03-30 | 1,367 | 1,403 | 1,364 | 1,398 | 176,400 | 1,398 |
| 2023-03-29 | 1,363 | 1,376 | 1,339 | 1,360 | 162,600 | 1,360 |
| 2023-03-28 | 1,348 | 1,348 | 1,316 | 1,328 | 100,100 | 1,328 |
| 2023-03-27 | 1,339 | 1,384 | 1,324 | 1,329 | 175,200 | 1,329 |
| 2023-03-24 | 1,286 | 1,329 | 1,279 | 1,329 | 112,800 | 1,329 |
| 2023-03-23 | 1,280 | 1,296 | 1,266 | 1,296 | 86,800 | 1,296 |
| 2023-03-22 | 1,308 | 1,314 | 1,283 | 1,296 | 153,400 | 1,296 |
| 2023-03-20 | 1,267 | 1,284 | 1,260 | 1,262 | 134,400 | 1,262 |
| 2023-03-17 | 1,277 | 1,292 | 1,272 | 1,285 | 104,200 | 1,285 |
| 2023-03-16 | 1,265 | 1,266 | 1,233 | 1,248 | 199,100 | 1,248 |
| 2023-03-15 | 1,284 | 1,307 | 1,266 | 1,293 | 151,700 | 1,293 |
| 2023-03-14 | 1,275 | 1,275 | 1,238 | 1,260 | 103,800 | 1,260 |
| 2023-03-13 | 1,288 | 1,299 | 1,263 | 1,299 | 102,700 | 1,299 |
| 2023-03-10 | 1,350 | 1,350 | 1,311 | 1,314 | 93,300 | 1,314 |
| 2023-03-09 | 1,338 | 1,366 | 1,336 | 1,360 | 70,900 | 1,360 |
| 2023-03-08 | 1,357 | 1,366 | 1,337 | 1,342 | 130,400 | 1,342 |
| 2023-03-07 | 1,360 | 1,373 | 1,353 | 1,362 | 91,700 | 1,362 |
| 2023-03-06 | 1,380 | 1,380 | 1,347 | 1,367 | 186,200 | 1,367 |
| 2023-03-03 | 1,352 | 1,374 | 1,348 | 1,374 | 158,500 | 1,374 |
| 2023-03-02 | 1,320 | 1,346 | 1,311 | 1,342 | 96,400 | 1,342 |
| 2023-03-01 | 1,313 | 1,316 | 1,291 | 1,306 | 140,300 | 1,306 |
| 2023-02-28 | 1,344 | 1,356 | 1,316 | 1,322 | 198,100 | 1,322 |
| 2023-02-27 | 1,350 | 1,374 | 1,345 | 1,347 | 209,900 | 1,347 |
| 2023-02-24 | 1,340 | 1,349 | 1,330 | 1,344 | 212,900 | 1,344 |
| 2023-02-22 | 1,316 | 1,337 | 1,310 | 1,318 | 185,500 | 1,318 |
| 2023-02-21 | 1,289 | 1,320 | 1,283 | 1,315 | 263,000 | 1,315 |
| 2023-02-20 | 1,267 | 1,293 | 1,267 | 1,289 | 173,300 | 1,289 |
| 2023-02-17 | 1,255 | 1,294 | 1,237 | 1,265 | 309,300 | 1,265 |
| 2023-02-16 | 1,217 | 1,235 | 1,206 | 1,225 | 126,800 | 1,225 |
| 2023-02-15 | 1,219 | 1,221 | 1,202 | 1,208 | 153,600 | 1,208 |
| 2023-02-14 | 1,224 | 1,249 | 1,200 | 1,223 | 255,500 | 1,223 |
| 2023-02-13 | 1,222 | 1,230 | 1,206 | 1,220 | 215,100 | 1,220 |
| 2023-02-10 | 1,260 | 1,279 | 1,233 | 1,238 | 322,800 | 1,238 |
| 2023-02-09 | 1,239 | 1,282 | 1,191 | 1,255 | 1,110,000 | 1,255 |
| 2023-02-08 | 1,272 | 1,319 | 1,263 | 1,302 | 615,100 | 1,302 |
| 2023-02-07 | 1,235 | 1,263 | 1,227 | 1,260 | 183,600 | 1,260 |
| 2023-02-06 | 1,238 | 1,242 | 1,218 | 1,230 | 129,200 | 1,230 |
| 2023-02-03 | 1,257 | 1,265 | 1,233 | 1,238 | 152,700 | 1,238 |
| 2023-02-02 | 1,270 | 1,274 | 1,245 | 1,245 | 147,300 | 1,245 |
| 2023-02-01 | 1,267 | 1,272 | 1,250 | 1,256 | 150,100 | 1,256 |
| 2023-01-31 | 1,240 | 1,280 | 1,236 | 1,264 | 171,100 | 1,264 |
| 2023-01-30 | 1,233 | 1,242 | 1,225 | 1,235 | 150,900 | 1,235 |
| 2023-01-27 | 1,237 | 1,248 | 1,224 | 1,238 | 197,000 | 1,238 |
| 2023-01-26 | 1,220 | 1,256 | 1,218 | 1,238 | 278,700 | 1,238 |
| 2023-01-25 | 1,212 | 1,227 | 1,204 | 1,216 | 155,800 | 1,216 |
| 2023-01-24 | 1,235 | 1,235 | 1,200 | 1,217 | 237,000 | 1,217 |
| 2023-01-23 | 1,221 | 1,225 | 1,203 | 1,211 | 140,400 | 1,211 |
| 2023-01-20 | 1,210 | 1,215 | 1,198 | 1,208 | 137,200 | 1,208 |
| 2023-01-19 | 1,207 | 1,225 | 1,193 | 1,221 | 162,800 | 1,221 |
| 2023-01-18 | 1,170 | 1,225 | 1,170 | 1,212 | 230,500 | 1,212 |
| 2023-01-17 | 1,145 | 1,168 | 1,143 | 1,162 | 91,700 | 1,162 |
| 2023-01-16 | 1,154 | 1,162 | 1,146 | 1,154 | 67,600 | 1,154 |
| 2023-01-13 | 1,172 | 1,181 | 1,165 | 1,170 | 100,400 | 1,170 |
| 2023-01-12 | 1,200 | 1,201 | 1,179 | 1,179 | 121,600 | 1,179 |
| 2023-01-11 | 1,167 | 1,197 | 1,152 | 1,196 | 163,200 | 1,196 |
| 2023-01-10 | 1,171 | 1,185 | 1,167 | 1,172 | 109,100 | 1,172 |
| 2023-01-06 | 1,125 | 1,149 | 1,115 | 1,144 | 99,600 | 1,144 |
| 2023-01-05 | 1,160 | 1,163 | 1,118 | 1,126 | 173,600 | 1,126 |
| 2023-01-04 | 1,200 | 1,200 | 1,149 | 1,150 | 152,600 | 1,150 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
