7951 ヤマハ(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 | 3,242 | 3,270 | 3,237 | 3,257 | 739,500 | 1,085.67 |
| 2023-12-28 | 3,240 | 3,257 | 3,220 | 3,251 | 502,400 | 1,083.67 |
| 2023-12-27 | 3,200 | 3,265 | 3,200 | 3,256 | 967,900 | 1,085.33 |
| 2023-12-26 | 3,190 | 3,208 | 3,190 | 3,205 | 597,800 | 1,068.33 |
| 2023-12-25 | 3,258 | 3,258 | 3,190 | 3,192 | 571,500 | 1,064 |
| 2023-12-22 | 3,239 | 3,264 | 3,223 | 3,233 | 770,500 | 1,077.67 |
| 2023-12-21 | 3,242 | 3,250 | 3,227 | 3,230 | 692,600 | 1,076.67 |
| 2023-12-20 | 3,257 | 3,313 | 3,250 | 3,261 | 1,055,400 | 1,087 |
| 2023-12-19 | 3,210 | 3,257 | 3,184 | 3,233 | 624,300 | 1,077.67 |
| 2023-12-18 | 3,200 | 3,241 | 3,192 | 3,224 | 883,200 | 1,074.67 |
| 2023-12-15 | 3,170 | 3,257 | 3,166 | 3,238 | 1,238,800 | 1,079.33 |
| 2023-12-14 | 3,202 | 3,205 | 3,133 | 3,142 | 1,108,400 | 1,047.33 |
| 2023-12-13 | 3,190 | 3,230 | 3,190 | 3,218 | 1,036,600 | 1,072.67 |
| 2023-12-12 | 3,269 | 3,271 | 3,174 | 3,176 | 991,400 | 1,058.67 |
| 2023-12-11 | 3,259 | 3,269 | 3,213 | 3,216 | 944,400 | 1,072 |
| 2023-12-08 | 3,271 | 3,271 | 3,199 | 3,216 | 1,437,900 | 1,072 |
| 2023-12-07 | 3,364 | 3,366 | 3,262 | 3,271 | 1,520,700 | 1,090.33 |
| 2023-12-06 | 3,347 | 3,393 | 3,346 | 3,392 | 748,200 | 1,130.67 |
| 2023-12-05 | 3,341 | 3,388 | 3,337 | 3,339 | 929,600 | 1,113 |
| 2023-12-04 | 3,400 | 3,411 | 3,349 | 3,349 | 923,100 | 1,116.33 |
| 2023-12-01 | 3,473 | 3,478 | 3,405 | 3,405 | 808,800 | 1,135 |
| 2023-11-30 | 3,470 | 3,500 | 3,428 | 3,461 | 2,284,900 | 1,153.67 |
| 2023-11-29 | 3,498 | 3,516 | 3,476 | 3,481 | 742,600 | 1,160.33 |
| 2023-11-28 | 3,537 | 3,550 | 3,503 | 3,503 | 907,200 | 1,167.67 |
| 2023-11-27 | 3,594 | 3,598 | 3,527 | 3,534 | 754,500 | 1,178 |
| 2023-11-24 | 3,626 | 3,630 | 3,571 | 3,592 | 856,900 | 1,197.33 |
| 2023-11-22 | 3,511 | 3,620 | 3,507 | 3,606 | 1,463,900 | 1,202 |
| 2023-11-21 | 3,460 | 3,528 | 3,450 | 3,506 | 1,246,300 | 1,168.67 |
| 2023-11-20 | 3,459 | 3,509 | 3,456 | 3,469 | 1,090,400 | 1,156.33 |
| 2023-11-17 | 3,417 | 3,448 | 3,384 | 3,417 | 1,288,800 | 1,139 |
| 2023-11-16 | 3,501 | 3,519 | 3,443 | 3,454 | 1,104,800 | 1,151.33 |
| 2023-11-15 | 3,525 | 3,529 | 3,490 | 3,518 | 1,753,000 | 1,172.67 |
| 2023-11-14 | 3,479 | 3,507 | 3,455 | 3,455 | 1,389,000 | 1,151.67 |
| 2023-11-13 | 3,637 | 3,638 | 3,494 | 3,499 | 1,457,400 | 1,166.33 |
| 2023-11-10 | 3,610 | 3,621 | 3,563 | 3,604 | 1,318,900 | 1,201.33 |
| 2023-11-09 | 3,555 | 3,661 | 3,525 | 3,647 | 1,411,000 | 1,215.67 |
| 2023-11-08 | 3,637 | 3,642 | 3,570 | 3,570 | 1,693,100 | 1,190 |
| 2023-11-07 | 3,720 | 3,725 | 3,633 | 3,639 | 1,700,900 | 1,213 |
| 2023-11-06 | 3,791 | 3,791 | 3,731 | 3,762 | 1,889,900 | 1,254 |
| 2023-11-02 | 3,820 | 3,833 | 3,721 | 3,730 | 2,555,300 | 1,243.33 |
| 2023-11-01 | 4,096 | 4,101 | 4,043 | 4,080 | 871,700 | 1,360 |
| 2023-10-31 | 3,935 | 4,007 | 3,928 | 3,979 | 943,400 | 1,326.33 |
| 2023-10-30 | 3,920 | 3,941 | 3,898 | 3,935 | 572,600 | 1,311.67 |
| 2023-10-27 | 3,920 | 3,981 | 3,915 | 3,964 | 615,400 | 1,321.33 |
| 2023-10-26 | 3,900 | 3,941 | 3,887 | 3,900 | 557,200 | 1,300 |
| 2023-10-25 | 3,957 | 3,986 | 3,924 | 3,954 | 566,200 | 1,318 |
| 2023-10-24 | 3,885 | 3,916 | 3,818 | 3,887 | 734,800 | 1,295.67 |
| 2023-10-23 | 3,910 | 3,925 | 3,879 | 3,890 | 590,200 | 1,296.67 |
| 2023-10-20 | 3,937 | 3,969 | 3,924 | 3,945 | 715,400 | 1,315 |
| 2023-10-19 | 4,003 | 4,005 | 3,970 | 3,970 | 487,300 | 1,323.33 |
| 2023-10-18 | 4,063 | 4,068 | 4,010 | 4,040 | 454,100 | 1,346.67 |
| 2023-10-17 | 4,040 | 4,077 | 4,007 | 4,024 | 538,500 | 1,341.33 |
| 2023-10-16 | 4,059 | 4,078 | 4,003 | 4,019 | 538,700 | 1,339.67 |
| 2023-10-13 | 4,116 | 4,142 | 4,081 | 4,098 | 606,300 | 1,366 |
| 2023-10-12 | 4,109 | 4,175 | 4,101 | 4,165 | 706,300 | 1,388.33 |
| 2023-10-11 | 4,140 | 4,141 | 4,105 | 4,105 | 785,900 | 1,368.33 |
| 2023-10-10 | 4,070 | 4,135 | 4,070 | 4,105 | 773,700 | 1,368.33 |
| 2023-10-06 | 4,100 | 4,118 | 4,068 | 4,073 | 580,400 | 1,357.67 |
| 2023-10-05 | 4,064 | 4,099 | 4,007 | 4,092 | 876,700 | 1,364 |
| 2023-10-04 | 3,941 | 4,085 | 3,936 | 4,039 | 1,420,600 | 1,346.33 |
| 2023-10-03 | 4,058 | 4,064 | 3,986 | 4,002 | 1,151,200 | 1,334 |
| 2023-10-02 | 4,150 | 4,202 | 4,087 | 4,087 | 995,700 | 1,362.33 |
| 2023-09-29 | 4,119 | 4,124 | 4,047 | 4,086 | 1,410,600 | 1,362 |
| 2023-09-28 | 4,073 | 4,075 | 4,009 | 4,049 | 1,047,600 | 1,349.67 |
| 2023-09-27 | 4,050 | 4,103 | 4,026 | 4,103 | 1,056,000 | 1,367.67 |
| 2023-09-26 | 4,161 | 4,163 | 4,061 | 4,061 | 1,629,600 | 1,353.67 |
| 2023-09-25 | 4,121 | 4,174 | 4,107 | 4,165 | 1,139,000 | 1,388.33 |
| 2023-09-22 | 4,129 | 4,218 | 4,120 | 4,189 | 840,000 | 1,396.33 |
| 2023-09-21 | 4,229 | 4,233 | 4,144 | 4,148 | 1,262,700 | 1,382.67 |
| 2023-09-20 | 4,300 | 4,301 | 4,233 | 4,240 | 1,059,800 | 1,413.33 |
| 2023-09-19 | 4,305 | 4,336 | 4,289 | 4,315 | 961,700 | 1,438.33 |
| 2023-09-15 | 4,373 | 4,373 | 4,325 | 4,340 | 2,193,700 | 1,446.67 |
| 2023-09-14 | 4,331 | 4,348 | 4,307 | 4,329 | 845,900 | 1,443 |
| 2023-09-13 | 4,324 | 4,324 | 4,286 | 4,303 | 753,900 | 1,434.33 |
| 2023-09-12 | 4,299 | 4,324 | 4,245 | 4,324 | 1,360,800 | 1,441.33 |
| 2023-09-11 | 4,303 | 4,321 | 4,280 | 4,286 | 772,000 | 1,428.67 |
| 2023-09-08 | 4,391 | 4,417 | 4,300 | 4,300 | 2,459,100 | 1,433.33 |
| 2023-09-07 | 4,530 | 4,530 | 4,443 | 4,450 | 1,777,200 | 1,483.33 |
| 2023-09-06 | 4,540 | 4,558 | 4,521 | 4,550 | 740,600 | 1,516.67 |
| 2023-09-05 | 4,558 | 4,559 | 4,518 | 4,548 | 521,800 | 1,516 |
| 2023-09-04 | 4,522 | 4,538 | 4,491 | 4,538 | 624,200 | 1,512.67 |
| 2023-09-01 | 4,480 | 4,525 | 4,465 | 4,507 | 651,500 | 1,502.33 |
| 2023-08-31 | 4,450 | 4,520 | 4,443 | 4,499 | 1,334,800 | 1,499.67 |
| 2023-08-30 | 4,525 | 4,541 | 4,501 | 4,514 | 794,000 | 1,504.67 |
| 2023-08-29 | 4,545 | 4,563 | 4,520 | 4,528 | 620,800 | 1,509.33 |
| 2023-08-28 | 4,502 | 4,543 | 4,498 | 4,529 | 507,600 | 1,509.67 |
| 2023-08-25 | 4,425 | 4,480 | 4,425 | 4,469 | 558,800 | 1,489.67 |
| 2023-08-24 | 4,495 | 4,516 | 4,476 | 4,495 | 790,100 | 1,498.33 |
| 2023-08-23 | 4,478 | 4,552 | 4,461 | 4,542 | 539,100 | 1,514 |
| 2023-08-22 | 4,470 | 4,520 | 4,449 | 4,480 | 479,700 | 1,493.33 |
| 2023-08-21 | 4,477 | 4,492 | 4,442 | 4,466 | 435,500 | 1,488.67 |
| 2023-08-18 | 4,420 | 4,476 | 4,402 | 4,469 | 541,000 | 1,489.67 |
| 2023-08-17 | 4,468 | 4,474 | 4,417 | 4,459 | 645,100 | 1,486.33 |
| 2023-08-16 | 4,532 | 4,539 | 4,479 | 4,487 | 725,100 | 1,495.67 |
| 2023-08-15 | 4,607 | 4,617 | 4,574 | 4,580 | 514,700 | 1,526.67 |
| 2023-08-14 | 4,697 | 4,717 | 4,570 | 4,577 | 715,400 | 1,525.67 |
| 2023-08-10 | 4,579 | 4,646 | 4,576 | 4,630 | 782,900 | 1,543.33 |
| 2023-08-09 | 4,550 | 4,623 | 4,523 | 4,608 | 821,500 | 1,536 |
| 2023-08-08 | 4,637 | 4,656 | 4,542 | 4,562 | 1,090,800 | 1,520.67 |
| 2023-08-07 | 4,500 | 4,681 | 4,442 | 4,674 | 1,360,400 | 1,558 |
| 2023-08-04 | 4,650 | 4,655 | 4,480 | 4,480 | 2,658,900 | 1,493.33 |
| 2023-08-03 | 4,906 | 4,924 | 4,650 | 4,662 | 3,141,800 | 1,554 |
| 2023-08-02 | 5,450 | 5,529 | 5,409 | 5,457 | 600,800 | 1,819 |
| 2023-08-01 | 5,530 | 5,560 | 5,500 | 5,524 | 502,900 | 1,841.33 |
| 2023-07-31 | 5,505 | 5,560 | 5,468 | 5,500 | 655,700 | 1,833.33 |
| 2023-07-28 | 5,334 | 5,487 | 5,289 | 5,454 | 918,500 | 1,818 |
| 2023-07-27 | 5,394 | 5,511 | 5,341 | 5,488 | 770,500 | 1,829.33 |
| 2023-07-26 | 5,307 | 5,349 | 5,279 | 5,346 | 336,100 | 1,782 |
| 2023-07-25 | 5,333 | 5,364 | 5,323 | 5,351 | 451,500 | 1,783.67 |
| 2023-07-24 | 5,323 | 5,363 | 5,301 | 5,332 | 402,600 | 1,777.33 |
| 2023-07-21 | 5,224 | 5,300 | 5,186 | 5,244 | 408,800 | 1,748 |
| 2023-07-20 | 5,371 | 5,380 | 5,266 | 5,273 | 321,900 | 1,757.67 |
| 2023-07-19 | 5,341 | 5,369 | 5,293 | 5,369 | 344,900 | 1,789.67 |
| 2023-07-18 | 5,274 | 5,320 | 5,259 | 5,288 | 345,800 | 1,762.67 |
| 2023-07-14 | 5,259 | 5,349 | 5,223 | 5,266 | 662,900 | 1,755.33 |
| 2023-07-13 | 5,195 | 5,278 | 5,153 | 5,258 | 351,200 | 1,752.67 |
| 2023-07-12 | 5,265 | 5,279 | 5,168 | 5,180 | 357,600 | 1,726.67 |
| 2023-07-11 | 5,286 | 5,326 | 5,236 | 5,268 | 350,800 | 1,756 |
| 2023-07-10 | 5,250 | 5,297 | 5,206 | 5,253 | 597,300 | 1,751 |
| 2023-07-07 | 5,276 | 5,346 | 5,249 | 5,270 | 641,700 | 1,756.67 |
| 2023-07-06 | 5,447 | 5,453 | 5,325 | 5,369 | 494,100 | 1,789.67 |
| 2023-07-05 | 5,480 | 5,520 | 5,453 | 5,481 | 395,300 | 1,827 |
| 2023-07-04 | 5,595 | 5,610 | 5,538 | 5,551 | 402,600 | 1,850.33 |
| 2023-07-03 | 5,525 | 5,598 | 5,519 | 5,538 | 400,600 | 1,846 |
| 2023-06-30 | 5,470 | 5,513 | 5,434 | 5,506 | 580,000 | 1,835.33 |
| 2023-06-29 | 5,549 | 5,585 | 5,489 | 5,512 | 496,800 | 1,837.33 |
| 2023-06-28 | 5,463 | 5,544 | 5,432 | 5,543 | 478,200 | 1,847.67 |
| 2023-06-27 | 5,475 | 5,475 | 5,378 | 5,449 | 503,100 | 1,816.33 |
| 2023-06-26 | 5,535 | 5,542 | 5,444 | 5,480 | 382,300 | 1,826.67 |
| 2023-06-23 | 5,709 | 5,741 | 5,491 | 5,536 | 511,000 | 1,845.33 |
| 2023-06-22 | 5,650 | 5,733 | 5,646 | 5,698 | 490,700 | 1,899.33 |
| 2023-06-21 | 5,635 | 5,685 | 5,601 | 5,657 | 376,300 | 1,885.67 |
| 2023-06-20 | 5,697 | 5,722 | 5,652 | 5,696 | 463,100 | 1,898.67 |
| 2023-06-19 | 5,789 | 5,789 | 5,681 | 5,723 | 423,300 | 1,907.67 |
| 2023-06-16 | 5,801 | 5,818 | 5,691 | 5,760 | 818,800 | 1,920 |
| 2023-06-15 | 5,805 | 5,876 | 5,795 | 5,834 | 480,000 | 1,944.67 |
| 2023-06-14 | 5,718 | 5,847 | 5,698 | 5,800 | 592,700 | 1,933.33 |
| 2023-06-13 | 5,639 | 5,695 | 5,632 | 5,673 | 505,600 | 1,891 |
| 2023-06-12 | 5,591 | 5,639 | 5,520 | 5,583 | 381,200 | 1,861 |
| 2023-06-09 | 5,618 | 5,625 | 5,520 | 5,576 | 967,700 | 1,858.67 |
| 2023-06-08 | 5,660 | 5,681 | 5,515 | 5,546 | 621,000 | 1,848.67 |
| 2023-06-07 | 5,800 | 5,837 | 5,681 | 5,682 | 745,000 | 1,894 |
| 2023-06-06 | 5,652 | 5,767 | 5,625 | 5,755 | 498,800 | 1,918.33 |
| 2023-06-05 | 5,609 | 5,699 | 5,609 | 5,690 | 502,200 | 1,896.67 |
| 2023-06-02 | 5,520 | 5,560 | 5,510 | 5,550 | 449,100 | 1,850 |
| 2023-06-01 | 5,490 | 5,540 | 5,440 | 5,520 | 511,300 | 1,840 |
| 2023-05-31 | 5,540 | 5,560 | 5,450 | 5,530 | 1,547,000 | 1,843.33 |
| 2023-05-30 | 5,650 | 5,680 | 5,590 | 5,640 | 465,700 | 1,880 |
| 2023-05-29 | 5,660 | 5,720 | 5,640 | 5,670 | 616,500 | 1,890 |
| 2023-05-26 | 5,610 | 5,610 | 5,550 | 5,560 | 488,700 | 1,853.33 |
| 2023-05-25 | 5,540 | 5,620 | 5,520 | 5,550 | 741,800 | 1,850 |
| 2023-05-24 | 5,630 | 5,650 | 5,580 | 5,580 | 573,100 | 1,860 |
| 2023-05-23 | 5,700 | 5,750 | 5,620 | 5,640 | 654,800 | 1,880 |
| 2023-05-22 | 5,560 | 5,680 | 5,530 | 5,680 | 533,600 | 1,893.33 |
| 2023-05-19 | 5,590 | 5,600 | 5,550 | 5,580 | 414,000 | 1,860 |
| 2023-05-18 | 5,500 | 5,540 | 5,470 | 5,500 | 501,800 | 1,833.33 |
| 2023-05-17 | 5,500 | 5,510 | 5,430 | 5,450 | 525,700 | 1,816.67 |
| 2023-05-16 | 5,420 | 5,540 | 5,390 | 5,490 | 796,100 | 1,830 |
| 2023-05-15 | 5,360 | 5,390 | 5,300 | 5,390 | 447,100 | 1,796.67 |
| 2023-05-12 | 5,400 | 5,400 | 5,300 | 5,310 | 768,000 | 1,770 |
| 2023-05-11 | 5,380 | 5,430 | 5,290 | 5,310 | 538,200 | 1,770 |
| 2023-05-10 | 5,340 | 5,380 | 5,320 | 5,370 | 666,400 | 1,790 |
| 2023-05-09 | 5,350 | 5,410 | 5,340 | 5,400 | 422,200 | 1,800 |
| 2023-05-08 | 5,390 | 5,400 | 5,330 | 5,350 | 386,900 | 1,783.33 |
| 2023-05-02 | 5,420 | 5,420 | 5,350 | 5,370 | 444,200 | 1,790 |
| 2023-05-01 | 5,360 | 5,400 | 5,340 | 5,400 | 478,100 | 1,800 |
| 2023-04-28 | 5,240 | 5,340 | 5,220 | 5,330 | 641,800 | 1,776.67 |
| 2023-04-27 | 5,150 | 5,230 | 5,130 | 5,220 | 631,100 | 1,740 |
| 2023-04-26 | 5,200 | 5,210 | 5,130 | 5,160 | 506,500 | 1,720 |
| 2023-04-25 | 5,280 | 5,300 | 5,250 | 5,260 | 342,700 | 1,753.33 |
| 2023-04-24 | 5,260 | 5,290 | 5,230 | 5,280 | 286,100 | 1,760 |
| 2023-04-21 | 5,240 | 5,260 | 5,210 | 5,220 | 362,500 | 1,740 |
| 2023-04-20 | 5,210 | 5,250 | 5,160 | 5,250 | 458,700 | 1,750 |
| 2023-04-19 | 5,260 | 5,310 | 5,240 | 5,240 | 599,600 | 1,746.67 |
| 2023-04-18 | 5,310 | 5,340 | 5,250 | 5,320 | 453,700 | 1,773.33 |
| 2023-04-17 | 5,230 | 5,300 | 5,230 | 5,280 | 350,400 | 1,760 |
| 2023-04-14 | 5,290 | 5,290 | 5,210 | 5,240 | 758,200 | 1,746.67 |
| 2023-04-13 | 5,200 | 5,250 | 5,180 | 5,230 | 415,700 | 1,743.33 |
| 2023-04-12 | 5,190 | 5,230 | 5,150 | 5,210 | 500,800 | 1,736.67 |
| 2023-04-11 | 5,170 | 5,210 | 5,140 | 5,180 | 657,200 | 1,726.67 |
| 2023-04-10 | 5,070 | 5,130 | 5,070 | 5,090 | 388,400 | 1,696.67 |
| 2023-04-07 | 5,030 | 5,060 | 5,010 | 5,040 | 285,700 | 1,680 |
| 2023-04-06 | 5,030 | 5,070 | 4,995 | 5,010 | 611,500 | 1,670 |
| 2023-04-05 | 5,110 | 5,170 | 5,040 | 5,060 | 614,500 | 1,686.67 |
| 2023-04-04 | 5,110 | 5,220 | 5,100 | 5,200 | 599,900 | 1,733.33 |
| 2023-04-03 | 5,120 | 5,140 | 5,080 | 5,110 | 604,900 | 1,703.33 |
| 2023-03-31 | 5,110 | 5,140 | 5,070 | 5,090 | 885,800 | 1,696.67 |
| 2023-03-30 | 5,040 | 5,080 | 5,020 | 5,070 | 560,800 | 1,690 |
| 2023-03-29 | 4,970 | 5,060 | 4,930 | 5,040 | 596,100 | 1,680 |
| 2023-03-28 | 4,970 | 4,980 | 4,940 | 4,955 | 305,600 | 1,651.67 |
| 2023-03-27 | 4,975 | 4,980 | 4,935 | 4,960 | 359,100 | 1,653.33 |
| 2023-03-24 | 4,960 | 4,965 | 4,925 | 4,960 | 392,300 | 1,653.33 |
| 2023-03-23 | 4,905 | 4,975 | 4,895 | 4,960 | 350,700 | 1,653.33 |
| 2023-03-22 | 4,960 | 4,975 | 4,900 | 4,955 | 527,300 | 1,651.67 |
| 2023-03-20 | 4,880 | 4,950 | 4,865 | 4,865 | 422,800 | 1,621.67 |
| 2023-03-17 | 4,920 | 4,930 | 4,850 | 4,895 | 602,100 | 1,631.67 |
| 2023-03-16 | 4,785 | 4,850 | 4,760 | 4,850 | 529,200 | 1,616.67 |
| 2023-03-15 | 4,930 | 4,940 | 4,855 | 4,885 | 486,600 | 1,628.33 |
| 2023-03-14 | 4,940 | 4,965 | 4,895 | 4,920 | 635,900 | 1,640 |
| 2023-03-13 | 5,090 | 5,120 | 4,995 | 5,030 | 559,800 | 1,676.67 |
| 2023-03-10 | 5,150 | 5,190 | 5,120 | 5,150 | 1,008,000 | 1,716.67 |
| 2023-03-09 | 5,230 | 5,280 | 5,210 | 5,220 | 518,200 | 1,740 |
| 2023-03-08 | 5,190 | 5,240 | 5,160 | 5,230 | 407,500 | 1,743.33 |
| 2023-03-07 | 5,260 | 5,300 | 5,210 | 5,220 | 675,300 | 1,740 |
| 2023-03-06 | 5,290 | 5,320 | 5,250 | 5,280 | 556,800 | 1,760 |
| 2023-03-03 | 5,160 | 5,270 | 5,130 | 5,240 | 976,400 | 1,746.67 |
| 2023-03-02 | 5,080 | 5,150 | 5,080 | 5,140 | 756,800 | 1,713.33 |
| 2023-03-01 | 5,100 | 5,140 | 5,080 | 5,140 | 515,200 | 1,713.33 |
| 2023-02-28 | 5,120 | 5,180 | 5,110 | 5,170 | 1,162,200 | 1,723.33 |
| 2023-02-27 | 5,100 | 5,140 | 5,080 | 5,110 | 533,300 | 1,703.33 |
| 2023-02-24 | 5,060 | 5,160 | 5,040 | 5,160 | 603,700 | 1,720 |
| 2023-02-22 | 5,080 | 5,100 | 4,975 | 5,010 | 609,800 | 1,670 |
| 2023-02-21 | 5,010 | 5,140 | 4,995 | 5,110 | 633,400 | 1,703.33 |
| 2023-02-20 | 4,955 | 4,970 | 4,930 | 4,955 | 468,300 | 1,651.67 |
| 2023-02-17 | 4,965 | 4,985 | 4,935 | 4,950 | 450,600 | 1,650 |
| 2023-02-16 | 5,010 | 5,030 | 4,985 | 5,000 | 309,500 | 1,666.67 |
| 2023-02-15 | 4,980 | 5,000 | 4,950 | 4,980 | 394,700 | 1,660 |
| 2023-02-14 | 5,020 | 5,030 | 4,960 | 5,000 | 339,100 | 1,666.67 |
| 2023-02-13 | 5,010 | 5,020 | 4,920 | 4,960 | 318,700 | 1,653.33 |
| 2023-02-10 | 5,060 | 5,080 | 4,955 | 5,030 | 917,800 | 1,676.67 |
| 2023-02-09 | 4,950 | 5,050 | 4,920 | 5,020 | 507,300 | 1,673.33 |
| 2023-02-08 | 5,040 | 5,070 | 4,930 | 5,010 | 1,204,300 | 1,670 |
| 2023-02-07 | 5,100 | 5,130 | 5,030 | 5,090 | 470,600 | 1,696.67 |
| 2023-02-06 | 5,120 | 5,220 | 5,110 | 5,110 | 845,700 | 1,703.33 |
| 2023-02-03 | 5,010 | 5,060 | 4,990 | 5,020 | 424,600 | 1,673.33 |
| 2023-02-02 | 5,040 | 5,040 | 4,935 | 4,940 | 295,200 | 1,646.67 |
| 2023-02-01 | 5,060 | 5,060 | 4,965 | 4,975 | 373,400 | 1,658.33 |
| 2023-01-31 | 5,060 | 5,080 | 5,000 | 5,020 | 516,500 | 1,673.33 |
| 2023-01-30 | 5,020 | 5,060 | 4,995 | 5,010 | 364,700 | 1,670 |
| 2023-01-27 | 4,980 | 5,070 | 4,975 | 5,030 | 457,000 | 1,676.67 |
| 2023-01-26 | 4,995 | 5,010 | 4,975 | 5,000 | 451,200 | 1,666.67 |
| 2023-01-25 | 4,920 | 5,010 | 4,915 | 4,990 | 474,000 | 1,663.33 |
| 2023-01-24 | 4,885 | 4,985 | 4,880 | 4,965 | 574,400 | 1,655 |
| 2023-01-23 | 4,845 | 4,845 | 4,785 | 4,815 | 487,700 | 1,605 |
| 2023-01-20 | 4,780 | 4,795 | 4,735 | 4,780 | 486,000 | 1,593.33 |
| 2023-01-19 | 4,760 | 4,820 | 4,740 | 4,775 | 494,200 | 1,591.67 |
| 2023-01-18 | 4,770 | 4,870 | 4,740 | 4,850 | 614,700 | 1,616.67 |
| 2023-01-17 | 4,650 | 4,750 | 4,645 | 4,730 | 499,900 | 1,576.67 |
| 2023-01-16 | 4,710 | 4,710 | 4,605 | 4,635 | 650,000 | 1,545 |
| 2023-01-13 | 4,850 | 4,860 | 4,755 | 4,780 | 735,400 | 1,593.33 |
| 2023-01-12 | 4,900 | 4,900 | 4,795 | 4,815 | 392,100 | 1,605 |
| 2023-01-11 | 4,810 | 4,845 | 4,800 | 4,830 | 406,200 | 1,610 |
| 2023-01-10 | 4,795 | 4,830 | 4,720 | 4,770 | 527,500 | 1,590 |
| 2023-01-06 | 4,775 | 4,800 | 4,755 | 4,780 | 324,700 | 1,593.33 |
| 2023-01-05 | 4,835 | 4,835 | 4,780 | 4,785 | 386,400 | 1,595 |
| 2023-01-04 | 4,850 | 4,855 | 4,790 | 4,820 | 424,600 | 1,606.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
