8279 (株)ヤオコー 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 | 8,100 | 8,104 | 8,021 | 8,069 | 30,200 | 8,069 |
| 2023-12-28 | 8,171 | 8,171 | 8,099 | 8,103 | 21,000 | 8,103 |
| 2023-12-27 | 8,135 | 8,190 | 8,104 | 8,174 | 30,100 | 8,174 |
| 2023-12-26 | 8,146 | 8,165 | 8,101 | 8,135 | 27,100 | 8,135 |
| 2023-12-25 | 8,300 | 8,300 | 8,127 | 8,146 | 16,800 | 8,146 |
| 2023-12-22 | 8,146 | 8,199 | 8,103 | 8,192 | 25,900 | 8,192 |
| 2023-12-21 | 8,012 | 8,108 | 8,012 | 8,100 | 24,600 | 8,100 |
| 2023-12-20 | 8,080 | 8,109 | 8,041 | 8,077 | 27,200 | 8,077 |
| 2023-12-19 | 8,048 | 8,081 | 7,995 | 8,081 | 28,600 | 8,081 |
| 2023-12-18 | 8,005 | 8,107 | 7,990 | 8,063 | 34,800 | 8,063 |
| 2023-12-15 | 8,200 | 8,208 | 8,068 | 8,104 | 60,900 | 8,104 |
| 2023-12-14 | 8,319 | 8,319 | 8,225 | 8,247 | 32,200 | 8,247 |
| 2023-12-13 | 8,413 | 8,413 | 8,279 | 8,279 | 30,300 | 8,279 |
| 2023-12-12 | 8,430 | 8,450 | 8,386 | 8,413 | 39,700 | 8,413 |
| 2023-12-11 | 8,250 | 8,370 | 8,250 | 8,370 | 41,900 | 8,370 |
| 2023-12-08 | 8,337 | 8,350 | 8,270 | 8,313 | 84,500 | 8,313 |
| 2023-12-07 | 8,262 | 8,330 | 8,234 | 8,249 | 42,900 | 8,249 |
| 2023-12-06 | 8,250 | 8,347 | 8,250 | 8,340 | 44,900 | 8,340 |
| 2023-12-05 | 8,173 | 8,253 | 8,173 | 8,240 | 51,100 | 8,240 |
| 2023-12-04 | 8,146 | 8,169 | 8,081 | 8,160 | 42,000 | 8,160 |
| 2023-12-01 | 8,108 | 8,170 | 8,091 | 8,145 | 49,500 | 8,145 |
| 2023-11-30 | 8,156 | 8,156 | 7,990 | 8,067 | 76,800 | 8,067 |
| 2023-11-29 | 8,159 | 8,190 | 8,101 | 8,122 | 53,600 | 8,122 |
| 2023-11-28 | 8,098 | 8,175 | 8,088 | 8,159 | 57,000 | 8,159 |
| 2023-11-27 | 8,022 | 8,095 | 8,013 | 8,025 | 34,000 | 8,025 |
| 2023-11-24 | 8,048 | 8,050 | 7,998 | 8,025 | 36,600 | 8,025 |
| 2023-11-22 | 7,930 | 8,050 | 7,906 | 8,002 | 45,000 | 8,002 |
| 2023-11-21 | 7,909 | 7,972 | 7,882 | 7,949 | 47,000 | 7,949 |
| 2023-11-20 | 7,876 | 7,927 | 7,824 | 7,871 | 30,100 | 7,871 |
| 2023-11-17 | 7,850 | 7,903 | 7,784 | 7,903 | 39,000 | 7,903 |
| 2023-11-16 | 7,825 | 7,829 | 7,751 | 7,774 | 57,100 | 7,774 |
| 2023-11-15 | 7,890 | 7,944 | 7,757 | 7,878 | 74,900 | 7,878 |
| 2023-11-14 | 7,857 | 7,994 | 7,750 | 7,911 | 93,200 | 7,911 |
| 2023-11-13 | 7,738 | 7,770 | 7,703 | 7,770 | 41,800 | 7,770 |
| 2023-11-10 | 7,630 | 7,739 | 7,630 | 7,739 | 34,700 | 7,739 |
| 2023-11-09 | 7,670 | 7,670 | 7,597 | 7,630 | 32,700 | 7,630 |
| 2023-11-08 | 7,669 | 7,675 | 7,562 | 7,670 | 49,200 | 7,670 |
| 2023-11-07 | 7,631 | 7,723 | 7,591 | 7,593 | 49,900 | 7,593 |
| 2023-11-06 | 7,830 | 7,830 | 7,625 | 7,625 | 67,300 | 7,625 |
| 2023-11-02 | 7,849 | 7,887 | 7,784 | 7,791 | 53,300 | 7,791 |
| 2023-11-01 | 7,803 | 7,816 | 7,737 | 7,788 | 56,400 | 7,788 |
| 2023-10-31 | 7,561 | 7,755 | 7,561 | 7,751 | 67,800 | 7,751 |
| 2023-10-30 | 7,600 | 7,645 | 7,530 | 7,561 | 44,000 | 7,561 |
| 2023-10-27 | 7,663 | 7,663 | 7,596 | 7,646 | 32,600 | 7,646 |
| 2023-10-26 | 7,654 | 7,672 | 7,541 | 7,571 | 37,400 | 7,571 |
| 2023-10-25 | 7,563 | 7,666 | 7,560 | 7,618 | 55,100 | 7,618 |
| 2023-10-24 | 7,460 | 7,561 | 7,430 | 7,540 | 36,500 | 7,540 |
| 2023-10-23 | 7,474 | 7,530 | 7,461 | 7,504 | 33,900 | 7,504 |
| 2023-10-20 | 7,431 | 7,497 | 7,424 | 7,489 | 67,000 | 7,489 |
| 2023-10-19 | 7,390 | 7,451 | 7,372 | 7,431 | 44,900 | 7,431 |
| 2023-10-18 | 7,480 | 7,480 | 7,371 | 7,417 | 52,700 | 7,417 |
| 2023-10-17 | 7,451 | 7,512 | 7,430 | 7,455 | 30,700 | 7,455 |
| 2023-10-16 | 7,532 | 7,567 | 7,454 | 7,463 | 35,400 | 7,463 |
| 2023-10-13 | 7,595 | 7,595 | 7,521 | 7,532 | 41,600 | 7,532 |
| 2023-10-12 | 7,732 | 7,732 | 7,595 | 7,627 | 39,300 | 7,627 |
| 2023-10-11 | 7,773 | 7,793 | 7,693 | 7,693 | 45,900 | 7,693 |
| 2023-10-10 | 7,740 | 7,772 | 7,714 | 7,754 | 39,300 | 7,754 |
| 2023-10-06 | 7,762 | 7,815 | 7,715 | 7,718 | 46,100 | 7,718 |
| 2023-10-05 | 7,670 | 7,767 | 7,670 | 7,753 | 36,700 | 7,753 |
| 2023-10-04 | 7,605 | 7,739 | 7,605 | 7,670 | 45,100 | 7,670 |
| 2023-10-03 | 7,590 | 7,766 | 7,552 | 7,711 | 78,400 | 7,711 |
| 2023-10-02 | 7,738 | 7,738 | 7,588 | 7,588 | 53,900 | 7,588 |
| 2023-09-29 | 7,799 | 7,799 | 7,651 | 7,689 | 71,700 | 7,689 |
| 2023-09-28 | 7,831 | 7,831 | 7,673 | 7,723 | 95,100 | 7,723 |
| 2023-09-27 | 7,832 | 7,935 | 7,765 | 7,922 | 57,500 | 7,922 |
| 2023-09-26 | 7,873 | 7,933 | 7,801 | 7,874 | 44,600 | 7,874 |
| 2023-09-25 | 7,743 | 7,883 | 7,717 | 7,875 | 48,900 | 7,875 |
| 2023-09-22 | 7,671 | 7,725 | 7,641 | 7,651 | 42,000 | 7,651 |
| 2023-09-21 | 7,755 | 7,817 | 7,694 | 7,704 | 39,200 | 7,704 |
| 2023-09-20 | 7,830 | 7,852 | 7,750 | 7,757 | 51,400 | 7,757 |
| 2023-09-19 | 7,869 | 7,895 | 7,791 | 7,852 | 55,700 | 7,852 |
| 2023-09-15 | 7,866 | 7,926 | 7,828 | 7,905 | 72,600 | 7,905 |
| 2023-09-14 | 7,899 | 7,949 | 7,859 | 7,873 | 36,000 | 7,873 |
| 2023-09-13 | 7,900 | 7,931 | 7,833 | 7,883 | 30,100 | 7,883 |
| 2023-09-12 | 7,848 | 7,938 | 7,820 | 7,910 | 44,100 | 7,910 |
| 2023-09-11 | 7,889 | 7,900 | 7,793 | 7,819 | 27,900 | 7,819 |
| 2023-09-08 | 7,904 | 7,933 | 7,805 | 7,805 | 61,000 | 7,805 |
| 2023-09-07 | 7,876 | 7,959 | 7,860 | 7,910 | 51,100 | 7,910 |
| 2023-09-06 | 7,930 | 7,958 | 7,899 | 7,909 | 46,100 | 7,909 |
| 2023-09-05 | 7,860 | 7,927 | 7,851 | 7,927 | 44,500 | 7,927 |
| 2023-09-04 | 7,802 | 7,881 | 7,782 | 7,881 | 67,100 | 7,881 |
| 2023-09-01 | 7,705 | 7,801 | 7,705 | 7,799 | 55,300 | 7,799 |
| 2023-08-31 | 7,658 | 7,694 | 7,599 | 7,678 | 86,200 | 7,678 |
| 2023-08-30 | 7,729 | 7,744 | 7,597 | 7,597 | 93,300 | 7,597 |
| 2023-08-29 | 7,650 | 7,720 | 7,650 | 7,696 | 62,100 | 7,696 |
| 2023-08-28 | 7,628 | 7,632 | 7,550 | 7,619 | 66,600 | 7,619 |
| 2023-08-25 | 7,582 | 7,604 | 7,540 | 7,552 | 44,500 | 7,552 |
| 2023-08-24 | 7,561 | 7,623 | 7,556 | 7,599 | 40,000 | 7,599 |
| 2023-08-23 | 7,561 | 7,640 | 7,559 | 7,578 | 40,800 | 7,578 |
| 2023-08-22 | 7,608 | 7,665 | 7,536 | 7,614 | 39,600 | 7,614 |
| 2023-08-21 | 7,576 | 7,650 | 7,551 | 7,607 | 51,200 | 7,607 |
| 2023-08-18 | 7,589 | 7,618 | 7,550 | 7,576 | 39,700 | 7,576 |
| 2023-08-17 | 7,792 | 7,820 | 7,606 | 7,610 | 69,300 | 7,610 |
| 2023-08-16 | 7,744 | 7,807 | 7,740 | 7,781 | 35,900 | 7,781 |
| 2023-08-15 | 7,840 | 7,846 | 7,738 | 7,776 | 55,000 | 7,776 |
| 2023-08-14 | 7,725 | 7,782 | 7,705 | 7,780 | 131,100 | 7,780 |
| 2023-08-10 | 7,650 | 7,691 | 7,617 | 7,669 | 60,700 | 7,669 |
| 2023-08-09 | 7,600 | 7,684 | 7,545 | 7,646 | 54,200 | 7,646 |
| 2023-08-08 | 7,541 | 7,608 | 7,532 | 7,600 | 48,900 | 7,600 |
| 2023-08-07 | 7,419 | 7,503 | 7,407 | 7,503 | 31,200 | 7,503 |
| 2023-08-04 | 7,409 | 7,442 | 7,400 | 7,419 | 37,100 | 7,419 |
| 2023-08-03 | 7,391 | 7,432 | 7,373 | 7,406 | 66,700 | 7,406 |
| 2023-08-02 | 7,444 | 7,515 | 7,425 | 7,440 | 32,300 | 7,440 |
| 2023-08-01 | 7,472 | 7,536 | 7,467 | 7,517 | 20,200 | 7,517 |
| 2023-07-31 | 7,600 | 7,600 | 7,455 | 7,497 | 49,800 | 7,497 |
| 2023-07-28 | 7,424 | 7,531 | 7,420 | 7,522 | 53,300 | 7,522 |
| 2023-07-27 | 7,494 | 7,526 | 7,461 | 7,486 | 45,100 | 7,486 |
| 2023-07-26 | 7,482 | 7,501 | 7,443 | 7,488 | 48,000 | 7,488 |
| 2023-07-25 | 7,560 | 7,609 | 7,508 | 7,513 | 37,700 | 7,513 |
| 2023-07-24 | 7,615 | 7,615 | 7,520 | 7,545 | 47,700 | 7,545 |
| 2023-07-21 | 7,492 | 7,565 | 7,434 | 7,540 | 51,700 | 7,540 |
| 2023-07-20 | 7,500 | 7,522 | 7,476 | 7,492 | 32,100 | 7,492 |
| 2023-07-19 | 7,489 | 7,515 | 7,458 | 7,487 | 49,800 | 7,487 |
| 2023-07-18 | 7,427 | 7,487 | 7,415 | 7,441 | 35,100 | 7,441 |
| 2023-07-14 | 7,417 | 7,463 | 7,373 | 7,444 | 55,200 | 7,444 |
| 2023-07-13 | 7,412 | 7,425 | 7,371 | 7,379 | 52,600 | 7,379 |
| 2023-07-12 | 7,400 | 7,464 | 7,392 | 7,412 | 75,400 | 7,412 |
| 2023-07-11 | 7,292 | 7,342 | 7,289 | 7,325 | 72,300 | 7,325 |
| 2023-07-10 | 7,200 | 7,290 | 7,162 | 7,259 | 57,500 | 7,259 |
| 2023-07-07 | 7,137 | 7,205 | 7,105 | 7,168 | 60,900 | 7,168 |
| 2023-07-06 | 7,153 | 7,207 | 7,100 | 7,113 | 45,100 | 7,113 |
| 2023-07-05 | 7,126 | 7,206 | 7,105 | 7,130 | 38,500 | 7,130 |
| 2023-07-04 | 7,226 | 7,238 | 7,163 | 7,163 | 42,500 | 7,163 |
| 2023-07-03 | 7,230 | 7,305 | 7,230 | 7,255 | 26,600 | 7,255 |
| 2023-06-30 | 7,261 | 7,261 | 7,175 | 7,220 | 44,500 | 7,220 |
| 2023-06-29 | 7,316 | 7,333 | 7,237 | 7,257 | 45,600 | 7,257 |
| 2023-06-28 | 7,272 | 7,320 | 7,239 | 7,303 | 59,800 | 7,303 |
| 2023-06-27 | 7,230 | 7,260 | 7,187 | 7,220 | 50,300 | 7,220 |
| 2023-06-26 | 7,210 | 7,240 | 7,153 | 7,226 | 30,200 | 7,226 |
| 2023-06-23 | 7,150 | 7,213 | 7,140 | 7,185 | 30,000 | 7,185 |
| 2023-06-22 | 7,179 | 7,197 | 7,124 | 7,136 | 39,500 | 7,136 |
| 2023-06-21 | 7,165 | 7,206 | 7,133 | 7,156 | 44,600 | 7,156 |
| 2023-06-20 | 7,156 | 7,170 | 7,108 | 7,168 | 36,700 | 7,168 |
| 2023-06-19 | 7,214 | 7,214 | 7,123 | 7,191 | 43,600 | 7,191 |
| 2023-06-16 | 7,154 | 7,208 | 7,106 | 7,172 | 97,300 | 7,172 |
| 2023-06-15 | 7,252 | 7,271 | 7,159 | 7,159 | 44,600 | 7,159 |
| 2023-06-14 | 7,220 | 7,255 | 7,177 | 7,220 | 70,100 | 7,220 |
| 2023-06-13 | 7,132 | 7,198 | 7,108 | 7,180 | 62,900 | 7,180 |
| 2023-06-12 | 7,147 | 7,168 | 7,095 | 7,122 | 36,800 | 7,122 |
| 2023-06-09 | 7,200 | 7,200 | 7,120 | 7,141 | 66,000 | 7,141 |
| 2023-06-08 | 7,140 | 7,167 | 7,079 | 7,149 | 55,100 | 7,149 |
| 2023-06-07 | 7,166 | 7,184 | 7,072 | 7,082 | 55,800 | 7,082 |
| 2023-06-06 | 7,069 | 7,160 | 7,065 | 7,140 | 33,100 | 7,140 |
| 2023-06-05 | 7,207 | 7,213 | 7,065 | 7,103 | 55,700 | 7,103 |
| 2023-06-02 | 7,030 | 7,140 | 7,030 | 7,110 | 59,600 | 7,110 |
| 2023-06-01 | 7,000 | 7,050 | 6,990 | 7,010 | 50,700 | 7,010 |
| 2023-05-31 | 6,950 | 6,990 | 6,900 | 6,930 | 74,700 | 6,930 |
| 2023-05-30 | 7,050 | 7,050 | 6,950 | 6,990 | 34,100 | 6,990 |
| 2023-05-29 | 7,170 | 7,170 | 7,030 | 7,040 | 29,900 | 7,040 |
| 2023-05-26 | 7,130 | 7,140 | 7,060 | 7,080 | 39,900 | 7,080 |
| 2023-05-25 | 7,130 | 7,200 | 7,100 | 7,120 | 47,400 | 7,120 |
| 2023-05-24 | 7,190 | 7,210 | 7,150 | 7,160 | 27,600 | 7,160 |
| 2023-05-23 | 7,260 | 7,260 | 7,170 | 7,200 | 50,100 | 7,200 |
| 2023-05-22 | 7,200 | 7,270 | 7,180 | 7,240 | 31,800 | 7,240 |
| 2023-05-19 | 7,280 | 7,290 | 7,210 | 7,220 | 38,700 | 7,220 |
| 2023-05-18 | 7,360 | 7,370 | 7,280 | 7,310 | 57,600 | 7,310 |
| 2023-05-17 | 7,450 | 7,450 | 7,320 | 7,370 | 65,000 | 7,370 |
| 2023-05-16 | 7,480 | 7,520 | 7,420 | 7,460 | 37,100 | 7,460 |
| 2023-05-15 | 7,430 | 7,500 | 7,410 | 7,470 | 46,800 | 7,470 |
| 2023-05-12 | 7,240 | 7,400 | 7,240 | 7,390 | 99,100 | 7,390 |
| 2023-05-11 | 7,210 | 7,280 | 7,160 | 7,220 | 72,800 | 7,220 |
| 2023-05-10 | 7,200 | 7,240 | 7,180 | 7,200 | 58,800 | 7,200 |
| 2023-05-09 | 7,240 | 7,240 | 7,180 | 7,200 | 49,700 | 7,200 |
| 2023-05-08 | 7,140 | 7,170 | 7,120 | 7,150 | 53,800 | 7,150 |
| 2023-05-02 | 7,240 | 7,240 | 7,130 | 7,140 | 38,900 | 7,140 |
| 2023-05-01 | 7,140 | 7,200 | 7,120 | 7,200 | 50,400 | 7,200 |
| 2023-04-28 | 7,140 | 7,160 | 7,090 | 7,120 | 57,700 | 7,120 |
| 2023-04-27 | 7,100 | 7,100 | 7,030 | 7,070 | 47,000 | 7,070 |
| 2023-04-26 | 7,120 | 7,190 | 7,090 | 7,110 | 79,400 | 7,110 |
| 2023-04-25 | 7,080 | 7,140 | 7,070 | 7,110 | 60,200 | 7,110 |
| 2023-04-24 | 7,090 | 7,110 | 7,010 | 7,030 | 34,400 | 7,030 |
| 2023-04-21 | 7,020 | 7,080 | 7,020 | 7,060 | 41,500 | 7,060 |
| 2023-04-20 | 7,010 | 7,030 | 6,980 | 7,020 | 31,500 | 7,020 |
| 2023-04-19 | 7,000 | 7,020 | 6,960 | 7,010 | 35,300 | 7,010 |
| 2023-04-18 | 6,980 | 7,030 | 6,960 | 7,020 | 57,700 | 7,020 |
| 2023-04-17 | 6,930 | 6,980 | 6,920 | 6,940 | 29,100 | 6,940 |
| 2023-04-14 | 6,920 | 6,990 | 6,910 | 6,960 | 61,200 | 6,960 |
| 2023-04-13 | 6,880 | 6,920 | 6,860 | 6,910 | 42,700 | 6,910 |
| 2023-04-12 | 6,910 | 6,910 | 6,850 | 6,850 | 38,300 | 6,850 |
| 2023-04-11 | 6,840 | 6,870 | 6,800 | 6,850 | 31,600 | 6,850 |
| 2023-04-10 | 6,800 | 6,840 | 6,780 | 6,790 | 36,900 | 6,790 |
| 2023-04-07 | 6,770 | 6,820 | 6,760 | 6,760 | 36,400 | 6,760 |
| 2023-04-06 | 6,780 | 6,810 | 6,740 | 6,770 | 44,800 | 6,770 |
| 2023-04-05 | 6,840 | 6,840 | 6,770 | 6,810 | 63,100 | 6,810 |
| 2023-04-04 | 6,840 | 6,880 | 6,810 | 6,860 | 56,600 | 6,860 |
| 2023-04-03 | 6,900 | 6,900 | 6,840 | 6,860 | 39,600 | 6,860 |
| 2023-03-31 | 6,910 | 6,930 | 6,890 | 6,900 | 39,100 | 6,900 |
| 2023-03-30 | 6,880 | 6,900 | 6,830 | 6,880 | 51,900 | 6,880 |
| 2023-03-29 | 6,890 | 6,960 | 6,870 | 6,960 | 87,900 | 6,960 |
| 2023-03-28 | 6,860 | 6,880 | 6,830 | 6,850 | 48,000 | 6,850 |
| 2023-03-27 | 6,820 | 6,850 | 6,800 | 6,840 | 46,700 | 6,840 |
| 2023-03-24 | 6,720 | 6,800 | 6,720 | 6,770 | 42,700 | 6,770 |
| 2023-03-23 | 6,750 | 6,760 | 6,720 | 6,740 | 32,000 | 6,740 |
| 2023-03-22 | 6,790 | 6,840 | 6,770 | 6,770 | 53,100 | 6,770 |
| 2023-03-20 | 6,800 | 6,800 | 6,700 | 6,730 | 79,300 | 6,730 |
| 2023-03-17 | 6,800 | 6,850 | 6,800 | 6,830 | 49,700 | 6,830 |
| 2023-03-16 | 6,720 | 6,800 | 6,720 | 6,800 | 45,000 | 6,800 |
| 2023-03-15 | 6,790 | 6,820 | 6,750 | 6,770 | 42,300 | 6,770 |
| 2023-03-14 | 6,740 | 6,790 | 6,700 | 6,740 | 65,400 | 6,740 |
| 2023-03-13 | 6,830 | 6,850 | 6,750 | 6,800 | 45,500 | 6,800 |
| 2023-03-10 | 6,890 | 6,920 | 6,870 | 6,870 | 53,600 | 6,870 |
| 2023-03-09 | 6,890 | 6,970 | 6,890 | 6,950 | 38,100 | 6,950 |
| 2023-03-08 | 6,830 | 6,880 | 6,820 | 6,870 | 34,500 | 6,870 |
| 2023-03-07 | 6,890 | 6,910 | 6,840 | 6,840 | 33,200 | 6,840 |
| 2023-03-06 | 6,820 | 6,920 | 6,810 | 6,900 | 52,400 | 6,900 |
| 2023-03-03 | 6,840 | 6,850 | 6,800 | 6,830 | 49,900 | 6,830 |
| 2023-03-02 | 6,780 | 6,820 | 6,780 | 6,790 | 45,500 | 6,790 |
| 2023-03-01 | 6,810 | 6,830 | 6,760 | 6,780 | 38,000 | 6,780 |
| 2023-02-28 | 6,860 | 6,880 | 6,830 | 6,860 | 20,600 | 6,860 |
| 2023-02-27 | 6,810 | 6,870 | 6,810 | 6,850 | 18,900 | 6,850 |
| 2023-02-24 | 6,850 | 6,850 | 6,810 | 6,850 | 32,800 | 6,850 |
| 2023-02-22 | 6,890 | 6,900 | 6,840 | 6,850 | 36,800 | 6,850 |
| 2023-02-21 | 6,860 | 6,890 | 6,840 | 6,880 | 23,300 | 6,880 |
| 2023-02-20 | 6,820 | 6,860 | 6,780 | 6,840 | 30,600 | 6,840 |
| 2023-02-17 | 6,790 | 6,810 | 6,770 | 6,790 | 28,100 | 6,790 |
| 2023-02-16 | 6,820 | 6,870 | 6,780 | 6,790 | 33,800 | 6,790 |
| 2023-02-15 | 6,750 | 6,800 | 6,730 | 6,770 | 33,300 | 6,770 |
| 2023-02-14 | 6,750 | 6,840 | 6,720 | 6,750 | 62,700 | 6,750 |
| 2023-02-13 | 6,710 | 6,730 | 6,660 | 6,680 | 21,400 | 6,680 |
| 2023-02-10 | 6,650 | 6,730 | 6,650 | 6,700 | 36,700 | 6,700 |
| 2023-02-09 | 6,690 | 6,690 | 6,650 | 6,660 | 28,400 | 6,660 |
| 2023-02-08 | 6,700 | 6,720 | 6,690 | 6,700 | 11,000 | 6,700 |
| 2023-02-07 | 6,730 | 6,750 | 6,680 | 6,700 | 26,000 | 6,700 |
| 2023-02-06 | 6,700 | 6,720 | 6,670 | 6,710 | 26,100 | 6,710 |
| 2023-02-03 | 6,700 | 6,710 | 6,600 | 6,670 | 44,500 | 6,670 |
| 2023-02-02 | 6,710 | 6,750 | 6,700 | 6,720 | 27,600 | 6,720 |
| 2023-02-01 | 6,810 | 6,820 | 6,700 | 6,700 | 29,600 | 6,700 |
| 2023-01-31 | 6,720 | 6,800 | 6,720 | 6,780 | 40,200 | 6,780 |
| 2023-01-30 | 6,700 | 6,760 | 6,700 | 6,740 | 31,800 | 6,740 |
| 2023-01-27 | 6,710 | 6,720 | 6,690 | 6,690 | 20,600 | 6,690 |
| 2023-01-26 | 6,730 | 6,730 | 6,690 | 6,690 | 29,800 | 6,690 |
| 2023-01-25 | 6,720 | 6,760 | 6,700 | 6,750 | 26,800 | 6,750 |
| 2023-01-24 | 6,700 | 6,750 | 6,680 | 6,730 | 48,800 | 6,730 |
| 2023-01-23 | 6,640 | 6,710 | 6,630 | 6,680 | 35,000 | 6,680 |
| 2023-01-20 | 6,610 | 6,640 | 6,590 | 6,620 | 32,600 | 6,620 |
| 2023-01-19 | 6,600 | 6,640 | 6,600 | 6,620 | 31,200 | 6,620 |
| 2023-01-18 | 6,610 | 6,710 | 6,600 | 6,660 | 52,800 | 6,660 |
| 2023-01-17 | 6,610 | 6,640 | 6,590 | 6,620 | 36,100 | 6,620 |
| 2023-01-16 | 6,600 | 6,630 | 6,560 | 6,600 | 56,100 | 6,600 |
| 2023-01-13 | 6,660 | 6,760 | 6,650 | 6,670 | 57,400 | 6,670 |
| 2023-01-12 | 6,690 | 6,740 | 6,650 | 6,720 | 64,000 | 6,720 |
| 2023-01-11 | 6,790 | 6,810 | 6,710 | 6,720 | 40,900 | 6,720 |
| 2023-01-10 | 6,790 | 6,810 | 6,680 | 6,730 | 40,100 | 6,730 |
| 2023-01-06 | 6,780 | 6,800 | 6,730 | 6,780 | 41,200 | 6,780 |
| 2023-01-05 | 6,700 | 6,730 | 6,670 | 6,720 | 45,600 | 6,720 |
| 2023-01-04 | 6,790 | 6,790 | 6,690 | 6,690 | 58,900 | 6,690 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
