9831 (株)ヤマダホールディングス 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 | 438 | 440.4 | 436.4 | 438.4 | 2,688,900 | 438.40 |
| 2023-12-28 | 432.9 | 436.6 | 432.4 | 436.4 | 2,299,900 | 436.40 |
| 2023-12-27 | 427.5 | 434.3 | 427.5 | 433.8 | 3,197,200 | 433.80 |
| 2023-12-26 | 429.6 | 431 | 426.7 | 428 | 2,073,600 | 428 |
| 2023-12-25 | 428.9 | 429 | 426.7 | 428 | 1,640,000 | 428 |
| 2023-12-22 | 426 | 428.9 | 425.5 | 428.9 | 1,766,700 | 428.90 |
| 2023-12-21 | 427.5 | 427.6 | 425.1 | 426 | 1,691,900 | 426 |
| 2023-12-20 | 426.6 | 428.8 | 424.1 | 428.1 | 2,773,600 | 428.10 |
| 2023-12-19 | 425.5 | 427.3 | 424.3 | 425.5 | 2,288,100 | 425.50 |
| 2023-12-18 | 423.7 | 425.5 | 421.1 | 425.3 | 2,953,200 | 425.30 |
| 2023-12-15 | 428 | 428.7 | 425.2 | 426 | 3,429,400 | 426 |
| 2023-12-14 | 429.5 | 432.4 | 426.2 | 426.5 | 3,191,200 | 426.50 |
| 2023-12-13 | 433.8 | 435.3 | 429.4 | 430.1 | 2,918,400 | 430.10 |
| 2023-12-12 | 432.6 | 434.6 | 430.5 | 431.4 | 3,027,600 | 431.40 |
| 2023-12-11 | 428.9 | 431.7 | 427.5 | 431.7 | 2,870,400 | 431.70 |
| 2023-12-08 | 432.2 | 432.6 | 425.6 | 426.9 | 3,463,300 | 426.90 |
| 2023-12-07 | 433.5 | 434.4 | 431.5 | 432.2 | 1,947,700 | 432.20 |
| 2023-12-06 | 430 | 436.4 | 428.8 | 434.5 | 3,474,600 | 434.50 |
| 2023-12-05 | 431 | 433.2 | 430.3 | 431.8 | 3,889,700 | 431.80 |
| 2023-12-04 | 428.9 | 430.9 | 427.1 | 428.7 | 2,717,400 | 428.70 |
| 2023-12-01 | 431 | 432 | 428.8 | 428.8 | 2,498,700 | 428.80 |
| 2023-11-30 | 431.6 | 431.6 | 426.1 | 428.5 | 4,880,400 | 428.50 |
| 2023-11-29 | 436.9 | 438.2 | 431.2 | 432.2 | 3,080,800 | 432.20 |
| 2023-11-28 | 434 | 436.3 | 432 | 434.6 | 3,592,700 | 434.60 |
| 2023-11-27 | 429.5 | 432.9 | 428.2 | 430.9 | 3,061,700 | 430.90 |
| 2023-11-24 | 430.5 | 430.5 | 426.4 | 428.8 | 3,392,900 | 428.80 |
| 2023-11-22 | 429.1 | 430.8 | 428 | 428.8 | 3,197,600 | 428.80 |
| 2023-11-21 | 427.2 | 429.9 | 427 | 429.2 | 3,275,400 | 429.20 |
| 2023-11-20 | 429.9 | 431.6 | 426.5 | 428.9 | 3,393,400 | 428.90 |
| 2023-11-17 | 422 | 428.9 | 421 | 428.9 | 5,088,100 | 428.90 |
| 2023-11-16 | 425.3 | 430.2 | 422.3 | 423.6 | 4,524,800 | 423.60 |
| 2023-11-15 | 427.5 | 427.9 | 424.5 | 425.9 | 3,688,300 | 425.90 |
| 2023-11-14 | 426.3 | 426.5 | 422.7 | 425.8 | 3,569,000 | 425.80 |
| 2023-11-13 | 431 | 432 | 424.6 | 426.2 | 3,808,600 | 426.20 |
| 2023-11-10 | 426.6 | 429.7 | 421.6 | 429.7 | 5,098,300 | 429.70 |
| 2023-11-09 | 425.2 | 428.9 | 421.2 | 428.4 | 5,863,300 | 428.40 |
| 2023-11-08 | 427.5 | 428.2 | 421.2 | 425.6 | 7,601,800 | 425.60 |
| 2023-11-07 | 437.1 | 437.8 | 427.4 | 428.6 | 10,386,700 | 428.60 |
| 2023-11-06 | 458 | 462.8 | 434.1 | 434.3 | 21,355,500 | 434.30 |
| 2023-11-02 | 487.5 | 487.8 | 475.8 | 483.5 | 6,784,000 | 483.50 |
| 2023-11-01 | 479 | 487.3 | 475.3 | 486.1 | 7,224,900 | 486.10 |
| 2023-10-31 | 470 | 479.8 | 467.9 | 477.8 | 6,811,700 | 477.80 |
| 2023-10-30 | 462 | 466.8 | 461.5 | 463.9 | 25,304,700 | 463.90 |
| 2023-10-27 | 464 | 467.3 | 460.7 | 467.2 | 3,206,900 | 467.20 |
| 2023-10-26 | 461.7 | 464.1 | 460.2 | 462.9 | 2,809,500 | 462.90 |
| 2023-10-25 | 460.9 | 466.6 | 459.9 | 462.9 | 3,196,800 | 462.90 |
| 2023-10-24 | 457 | 461.6 | 454.7 | 460 | 3,475,900 | 460 |
| 2023-10-23 | 461.5 | 462 | 458.9 | 459.1 | 2,594,800 | 459.10 |
| 2023-10-20 | 467 | 468.8 | 461.3 | 461.4 | 3,412,100 | 461.40 |
| 2023-10-19 | 456.1 | 468.4 | 455.6 | 467 | 5,441,600 | 467 |
| 2023-10-18 | 453.4 | 456.3 | 451 | 455.3 | 2,421,800 | 455.30 |
| 2023-10-17 | 458.2 | 459.8 | 453.9 | 455.7 | 2,620,600 | 455.70 |
| 2023-10-16 | 458 | 460.6 | 455.5 | 458.3 | 2,879,900 | 458.30 |
| 2023-10-13 | 456.6 | 461.6 | 455.8 | 457.8 | 2,856,200 | 457.80 |
| 2023-10-12 | 460 | 462.6 | 458.2 | 461.1 | 3,493,600 | 461.10 |
| 2023-10-11 | 461.5 | 461.9 | 457.6 | 458.9 | 3,026,600 | 458.90 |
| 2023-10-10 | 459 | 462.3 | 457 | 461.8 | 4,735,400 | 461.80 |
| 2023-10-06 | 449.5 | 464 | 449.5 | 462 | 4,276,500 | 462 |
| 2023-10-05 | 441 | 453 | 440.8 | 452.3 | 4,702,300 | 452.30 |
| 2023-10-04 | 445.1 | 450.6 | 442.6 | 442.8 | 4,209,800 | 442.80 |
| 2023-10-03 | 456.9 | 458 | 450.7 | 451.9 | 3,093,500 | 451.90 |
| 2023-10-02 | 460.1 | 465.4 | 457.6 | 458.5 | 3,389,200 | 458.50 |
| 2023-09-29 | 463.8 | 466.9 | 458 | 459.5 | 3,878,800 | 459.50 |
| 2023-09-28 | 466 | 468.3 | 462.2 | 463.8 | 7,292,100 | 463.80 |
| 2023-09-27 | 464.6 | 467.8 | 461.5 | 467.8 | 12,479,700 | 467.80 |
| 2023-09-26 | 465.9 | 470.4 | 465.3 | 467.2 | 7,383,400 | 467.20 |
| 2023-09-25 | 465 | 469.2 | 463.6 | 466.5 | 7,257,400 | 466.50 |
| 2023-09-22 | 462 | 465.9 | 461.7 | 462.7 | 4,929,800 | 462.70 |
| 2023-09-21 | 465.1 | 468 | 464 | 464.6 | 4,540,500 | 464.60 |
| 2023-09-20 | 462.7 | 465.4 | 460.6 | 462.6 | 6,541,800 | 462.60 |
| 2023-09-19 | 469.6 | 470.1 | 464.2 | 467.8 | 7,048,700 | 467.80 |
| 2023-09-15 | 475 | 477.4 | 472.7 | 473.2 | 7,913,700 | 473.20 |
| 2023-09-14 | 471.5 | 472.3 | 467.2 | 471.7 | 5,993,200 | 471.70 |
| 2023-09-13 | 475 | 475.4 | 468.1 | 471.1 | 4,252,000 | 471.10 |
| 2023-09-12 | 469.4 | 476.7 | 469.4 | 474.9 | 5,890,000 | 474.90 |
| 2023-09-11 | 467.5 | 468.9 | 466.2 | 468.6 | 3,782,100 | 468.60 |
| 2023-09-08 | 465.9 | 468.6 | 464.2 | 464.6 | 4,186,400 | 464.60 |
| 2023-09-07 | 465.2 | 468.8 | 464 | 465.6 | 3,232,300 | 465.60 |
| 2023-09-06 | 466.4 | 467 | 463.8 | 464.8 | 2,877,700 | 464.80 |
| 2023-09-05 | 469 | 469 | 465.7 | 467.4 | 2,723,100 | 467.40 |
| 2023-09-04 | 462.8 | 469 | 461.3 | 468.4 | 3,723,600 | 468.40 |
| 2023-09-01 | 459.6 | 462.8 | 458.2 | 462.2 | 2,939,700 | 462.20 |
| 2023-08-31 | 461.3 | 463.2 | 457.4 | 458 | 4,219,300 | 458 |
| 2023-08-30 | 465.7 | 466.6 | 461.1 | 463 | 4,374,400 | 463 |
| 2023-08-29 | 466.5 | 469.2 | 465.6 | 466.3 | 2,212,900 | 466.30 |
| 2023-08-28 | 468 | 468.3 | 464.5 | 466.3 | 3,589,800 | 466.30 |
| 2023-08-25 | 465.1 | 467.4 | 462.7 | 465.2 | 3,863,900 | 465.20 |
| 2023-08-24 | 458.7 | 467.8 | 457.8 | 463.8 | 3,501,200 | 463.80 |
| 2023-08-23 | 454.3 | 461.7 | 454.1 | 461 | 3,624,900 | 461 |
| 2023-08-22 | 456.9 | 458.7 | 455.4 | 457.5 | 2,969,100 | 457.50 |
| 2023-08-21 | 449.2 | 461.8 | 448.4 | 459 | 6,860,500 | 459 |
| 2023-08-18 | 446 | 450.3 | 445.5 | 449.4 | 4,734,500 | 449.40 |
| 2023-08-17 | 451.5 | 451.6 | 443 | 444.3 | 3,642,800 | 444.30 |
| 2023-08-16 | 449 | 454.1 | 448.1 | 452.8 | 3,338,700 | 452.80 |
| 2023-08-15 | 451.8 | 453 | 448.3 | 452.8 | 3,150,700 | 452.80 |
| 2023-08-14 | 449.8 | 452.9 | 448.7 | 452.9 | 3,781,500 | 452.90 |
| 2023-08-10 | 445.1 | 450.5 | 443.1 | 449.8 | 3,894,700 | 449.80 |
| 2023-08-09 | 446.1 | 446.1 | 441.7 | 443.7 | 4,374,800 | 443.70 |
| 2023-08-08 | 446.2 | 448.1 | 442.1 | 447.2 | 5,506,200 | 447.20 |
| 2023-08-07 | 436.1 | 454.2 | 436.1 | 450.4 | 15,212,600 | 450.40 |
| 2023-08-04 | 425 | 429.5 | 424.6 | 429 | 4,084,900 | 429 |
| 2023-08-03 | 428.3 | 428.4 | 422.2 | 423.3 | 5,055,100 | 423.30 |
| 2023-08-02 | 429.5 | 430.1 | 427.3 | 429.5 | 2,865,900 | 429.50 |
| 2023-08-01 | 429.6 | 431 | 427.3 | 430.9 | 2,430,400 | 430.90 |
| 2023-07-31 | 430.5 | 431.2 | 427.4 | 429.6 | 3,913,600 | 429.60 |
| 2023-07-28 | 428.9 | 429.3 | 425.2 | 427.6 | 4,188,100 | 427.60 |
| 2023-07-27 | 430 | 431 | 428.4 | 430.6 | 3,071,900 | 430.60 |
| 2023-07-26 | 431 | 431 | 426.8 | 429.9 | 2,932,900 | 429.90 |
| 2023-07-25 | 432.5 | 433.5 | 430.3 | 431 | 2,512,700 | 431 |
| 2023-07-24 | 429.3 | 432.4 | 429.2 | 430.7 | 2,987,500 | 430.70 |
| 2023-07-21 | 428 | 429.4 | 426.2 | 428.7 | 2,584,600 | 428.70 |
| 2023-07-20 | 429 | 430.5 | 426.7 | 427.7 | 2,822,900 | 427.70 |
| 2023-07-19 | 425.5 | 428.3 | 425.1 | 427.6 | 3,084,900 | 427.60 |
| 2023-07-18 | 426.8 | 428.5 | 424.4 | 425.2 | 2,572,800 | 425.20 |
| 2023-07-14 | 428.2 | 429.3 | 425.6 | 427.2 | 2,863,900 | 427.20 |
| 2023-07-13 | 431.6 | 431.7 | 426.7 | 426.7 | 3,043,300 | 426.70 |
| 2023-07-12 | 428.5 | 433.2 | 427.2 | 430.9 | 4,663,300 | 430.90 |
| 2023-07-11 | 425.5 | 428.9 | 425.3 | 427.1 | 3,662,300 | 427.10 |
| 2023-07-10 | 422 | 425.2 | 420.6 | 424.7 | 4,073,500 | 424.70 |
| 2023-07-07 | 419 | 422 | 417.3 | 419.9 | 3,728,700 | 419.90 |
| 2023-07-06 | 423.8 | 424.4 | 419.8 | 420.3 | 4,258,100 | 420.30 |
| 2023-07-05 | 424.1 | 425.3 | 422.2 | 424.6 | 3,092,200 | 424.60 |
| 2023-07-04 | 425.5 | 427 | 423 | 423.2 | 3,608,100 | 423.20 |
| 2023-07-03 | 423.7 | 426.4 | 423.7 | 425.1 | 3,228,400 | 425.10 |
| 2023-06-30 | 428.5 | 428.8 | 423.8 | 424.4 | 3,978,800 | 424.40 |
| 2023-06-29 | 430.8 | 432 | 427.7 | 428 | 3,816,600 | 428 |
| 2023-06-28 | 421.5 | 427.2 | 421.5 | 427.2 | 2,869,900 | 427.20 |
| 2023-06-27 | 424.3 | 424.7 | 420.1 | 421.9 | 2,389,000 | 421.90 |
| 2023-06-26 | 423.6 | 424.2 | 420.5 | 422.5 | 2,336,300 | 422.50 |
| 2023-06-23 | 426 | 426.3 | 421.5 | 422.9 | 3,284,900 | 422.90 |
| 2023-06-22 | 423.2 | 425.4 | 422.3 | 424.6 | 2,702,700 | 424.60 |
| 2023-06-21 | 419.7 | 424.5 | 419.7 | 423.7 | 2,824,800 | 423.70 |
| 2023-06-20 | 423.6 | 423.6 | 418.8 | 421.4 | 5,547,700 | 421.40 |
| 2023-06-19 | 429.9 | 431.1 | 424.4 | 425.5 | 5,099,700 | 425.50 |
| 2023-06-16 | 429 | 430.8 | 427.7 | 428.9 | 8,603,800 | 428.90 |
| 2023-06-15 | 430.6 | 433.4 | 428.8 | 431.1 | 3,074,800 | 431.10 |
| 2023-06-14 | 430 | 431.4 | 428.8 | 430.6 | 2,790,600 | 430.60 |
| 2023-06-13 | 430 | 430.6 | 427.5 | 428.7 | 2,931,600 | 428.70 |
| 2023-06-12 | 429.5 | 431 | 428.6 | 430.8 | 2,438,200 | 430.80 |
| 2023-06-09 | 425.2 | 429.6 | 424.8 | 429 | 4,486,200 | 429 |
| 2023-06-08 | 426.9 | 428.4 | 424.4 | 425.1 | 3,143,000 | 425.10 |
| 2023-06-07 | 424.8 | 429.9 | 424.3 | 425.7 | 5,886,900 | 425.70 |
| 2023-06-06 | 421.4 | 423.6 | 420.2 | 423.6 | 3,793,800 | 423.60 |
| 2023-06-05 | 425.1 | 427.8 | 421.8 | 422.9 | 5,448,900 | 422.90 |
| 2023-06-02 | 414 | 420 | 414 | 420 | 4,115,900 | 420 |
| 2023-06-01 | 413 | 417 | 412 | 414 | 3,376,300 | 414 |
| 2023-05-31 | 415 | 417 | 413 | 413 | 8,445,000 | 413 |
| 2023-05-30 | 418 | 420 | 415 | 417 | 3,241,000 | 417 |
| 2023-05-29 | 417 | 419 | 414 | 419 | 4,414,400 | 419 |
| 2023-05-26 | 421 | 421 | 416 | 417 | 5,516,500 | 417 |
| 2023-05-25 | 425 | 425 | 421 | 422 | 4,317,300 | 422 |
| 2023-05-24 | 426 | 429 | 423 | 424 | 5,138,400 | 424 |
| 2023-05-23 | 428 | 430 | 422 | 424 | 6,776,900 | 424 |
| 2023-05-22 | 431 | 435 | 427 | 428 | 4,566,900 | 428 |
| 2023-05-19 | 433 | 435 | 430 | 431 | 3,731,300 | 431 |
| 2023-05-18 | 437 | 438 | 430 | 431 | 4,841,800 | 431 |
| 2023-05-17 | 437 | 438 | 435 | 436 | 4,001,300 | 436 |
| 2023-05-16 | 438 | 441 | 436 | 438 | 3,248,000 | 438 |
| 2023-05-15 | 438 | 441 | 438 | 438 | 2,676,500 | 438 |
| 2023-05-12 | 438 | 441 | 436 | 436 | 6,378,000 | 436 |
| 2023-05-11 | 439 | 443 | 437 | 440 | 6,155,000 | 440 |
| 2023-05-10 | 439 | 444 | 437 | 441 | 8,046,400 | 441 |
| 2023-05-09 | 446 | 451 | 440 | 440 | 13,503,400 | 440 |
| 2023-05-08 | 463 | 466 | 446 | 449 | 13,595,500 | 449 |
| 2023-05-02 | 465 | 467 | 461 | 465 | 4,786,800 | 465 |
| 2023-05-01 | 474 | 476 | 467 | 468 | 5,142,000 | 468 |
| 2023-04-28 | 470 | 474 | 470 | 474 | 4,836,600 | 474 |
| 2023-04-27 | 468 | 472 | 466 | 469 | 4,563,800 | 469 |
| 2023-04-26 | 468 | 472 | 465 | 466 | 5,583,400 | 466 |
| 2023-04-25 | 469 | 469 | 466 | 469 | 2,802,900 | 469 |
| 2023-04-24 | 468 | 468 | 464 | 465 | 3,546,200 | 465 |
| 2023-04-21 | 468 | 468 | 465 | 468 | 3,044,100 | 468 |
| 2023-04-20 | 464 | 468 | 463 | 466 | 3,289,400 | 466 |
| 2023-04-19 | 465 | 465 | 460 | 463 | 4,022,400 | 463 |
| 2023-04-18 | 455 | 463 | 454 | 463 | 8,717,200 | 463 |
| 2023-04-17 | 471 | 473 | 469 | 472 | 2,714,100 | 472 |
| 2023-04-14 | 473 | 473 | 469 | 469 | 2,805,200 | 469 |
| 2023-04-13 | 469 | 473 | 468 | 473 | 2,845,900 | 473 |
| 2023-04-12 | 470 | 472 | 467 | 470 | 2,942,500 | 470 |
| 2023-04-11 | 467 | 470 | 466 | 469 | 2,656,500 | 469 |
| 2023-04-10 | 466 | 468 | 464 | 466 | 2,804,700 | 466 |
| 2023-04-07 | 464 | 466 | 462 | 462 | 3,237,400 | 462 |
| 2023-04-06 | 468 | 468 | 463 | 465 | 3,447,100 | 465 |
| 2023-04-05 | 472 | 473 | 467 | 468 | 4,557,600 | 468 |
| 2023-04-04 | 468 | 471 | 465 | 470 | 4,829,100 | 470 |
| 2023-04-03 | 460 | 468 | 459 | 467 | 6,035,500 | 467 |
| 2023-03-31 | 456 | 459 | 455 | 456 | 5,998,100 | 456 |
| 2023-03-30 | 469 | 470 | 456 | 459 | 8,844,600 | 459 |
| 2023-03-29 | 474 | 480 | 473 | 479 | 9,713,700 | 479 |
| 2023-03-28 | 472 | 474 | 470 | 472 | 5,477,000 | 472 |
| 2023-03-27 | 477 | 477 | 473 | 473 | 5,236,500 | 473 |
| 2023-03-24 | 470 | 475 | 469 | 473 | 5,637,100 | 473 |
| 2023-03-23 | 469 | 474 | 467 | 471 | 3,984,300 | 471 |
| 2023-03-22 | 472 | 474 | 470 | 471 | 4,703,000 | 471 |
| 2023-03-20 | 475 | 476 | 470 | 470 | 3,497,200 | 470 |
| 2023-03-17 | 476 | 480 | 475 | 476 | 7,994,800 | 476 |
| 2023-03-16 | 470 | 477 | 468 | 476 | 3,983,700 | 476 |
| 2023-03-15 | 476 | 479 | 474 | 477 | 3,005,600 | 477 |
| 2023-03-14 | 478 | 479 | 471 | 474 | 5,396,500 | 474 |
| 2023-03-13 | 487 | 488 | 482 | 482 | 3,850,000 | 482 |
| 2023-03-10 | 490 | 492 | 486 | 489 | 6,111,600 | 489 |
| 2023-03-09 | 492 | 495 | 491 | 495 | 3,992,500 | 495 |
| 2023-03-08 | 486 | 492 | 484 | 490 | 5,023,500 | 490 |
| 2023-03-07 | 485 | 486 | 482 | 486 | 3,929,400 | 486 |
| 2023-03-06 | 483 | 487 | 482 | 485 | 4,269,900 | 485 |
| 2023-03-03 | 484 | 486 | 481 | 484 | 5,631,000 | 484 |
| 2023-03-02 | 482 | 483 | 479 | 480 | 3,420,000 | 480 |
| 2023-03-01 | 481 | 482 | 478 | 481 | 2,919,000 | 481 |
| 2023-02-28 | 484 | 486 | 479 | 479 | 4,941,100 | 479 |
| 2023-02-27 | 479 | 485 | 479 | 485 | 3,433,400 | 485 |
| 2023-02-24 | 481 | 483 | 478 | 479 | 2,684,300 | 479 |
| 2023-02-22 | 487 | 488 | 479 | 480 | 3,798,400 | 480 |
| 2023-02-21 | 480 | 490 | 479 | 489 | 5,171,900 | 489 |
| 2023-02-20 | 480 | 482 | 479 | 479 | 3,335,200 | 479 |
| 2023-02-17 | 477 | 479 | 475 | 479 | 3,153,600 | 479 |
| 2023-02-16 | 475 | 479 | 473 | 477 | 3,362,700 | 477 |
| 2023-02-15 | 471 | 476 | 470 | 476 | 3,258,700 | 476 |
| 2023-02-14 | 469 | 471 | 468 | 471 | 4,136,300 | 471 |
| 2023-02-13 | 468 | 470 | 465 | 468 | 3,452,100 | 468 |
| 2023-02-10 | 464 | 468 | 463 | 468 | 3,380,000 | 468 |
| 2023-02-09 | 464 | 465 | 463 | 465 | 3,693,500 | 465 |
| 2023-02-08 | 465 | 466 | 464 | 465 | 2,922,900 | 465 |
| 2023-02-07 | 465 | 469 | 464 | 467 | 3,225,300 | 467 |
| 2023-02-06 | 462 | 464 | 460 | 464 | 4,619,600 | 464 |
| 2023-02-03 | 465 | 465 | 460 | 462 | 3,250,300 | 462 |
| 2023-02-02 | 468 | 468 | 465 | 465 | 2,818,600 | 465 |
| 2023-02-01 | 472 | 473 | 467 | 467 | 4,008,600 | 467 |
| 2023-01-31 | 470 | 472 | 468 | 472 | 3,494,600 | 472 |
| 2023-01-30 | 469 | 469 | 466 | 469 | 3,343,900 | 469 |
| 2023-01-27 | 469 | 470 | 467 | 470 | 2,743,300 | 470 |
| 2023-01-26 | 470 | 471 | 467 | 468 | 3,233,000 | 468 |
| 2023-01-25 | 465 | 471 | 465 | 471 | 3,437,000 | 471 |
| 2023-01-24 | 464 | 467 | 463 | 464 | 3,545,200 | 464 |
| 2023-01-23 | 460 | 463 | 460 | 463 | 4,227,600 | 463 |
| 2023-01-20 | 465 | 466 | 460 | 461 | 4,442,100 | 461 |
| 2023-01-19 | 466 | 469 | 463 | 465 | 4,045,600 | 465 |
| 2023-01-18 | 463 | 467 | 461 | 467 | 3,839,500 | 467 |
| 2023-01-17 | 463 | 465 | 461 | 463 | 3,584,000 | 463 |
| 2023-01-16 | 460 | 464 | 460 | 460 | 3,216,000 | 460 |
| 2023-01-13 | 460 | 463 | 459 | 462 | 2,944,800 | 462 |
| 2023-01-12 | 461 | 463 | 459 | 461 | 3,323,100 | 461 |
| 2023-01-11 | 463 | 464 | 459 | 461 | 4,369,200 | 461 |
| 2023-01-10 | 464 | 466 | 460 | 461 | 4,726,900 | 461 |
| 2023-01-06 | 469 | 470 | 463 | 464 | 3,518,800 | 464 |
| 2023-01-05 | 466 | 469 | 464 | 468 | 3,509,300 | 468 |
| 2023-01-04 | 468 | 468 | 463 | 465 | 3,723,600 | 465 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
