9861 (株)吉野家ホールディングス 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 | 3,215 | 3,228 | 3,187 | 3,205 | 231,500 | 3,205 |
| 2023-12-28 | 3,179 | 3,213 | 3,173 | 3,211 | 190,900 | 3,211 |
| 2023-12-27 | 3,197 | 3,200 | 3,171 | 3,188 | 288,900 | 3,188 |
| 2023-12-26 | 3,233 | 3,243 | 3,196 | 3,210 | 257,700 | 3,210 |
| 2023-12-25 | 3,177 | 3,232 | 3,170 | 3,231 | 255,900 | 3,231 |
| 2023-12-22 | 3,143 | 3,174 | 3,143 | 3,162 | 212,400 | 3,162 |
| 2023-12-21 | 3,130 | 3,155 | 3,118 | 3,143 | 183,800 | 3,143 |
| 2023-12-20 | 3,131 | 3,158 | 3,127 | 3,134 | 204,000 | 3,134 |
| 2023-12-19 | 3,105 | 3,155 | 3,102 | 3,131 | 232,900 | 3,131 |
| 2023-12-18 | 3,055 | 3,091 | 3,051 | 3,085 | 227,300 | 3,085 |
| 2023-12-15 | 3,120 | 3,123 | 3,074 | 3,083 | 332,900 | 3,083 |
| 2023-12-14 | 3,182 | 3,198 | 3,111 | 3,136 | 269,500 | 3,136 |
| 2023-12-13 | 3,184 | 3,215 | 3,166 | 3,176 | 235,100 | 3,176 |
| 2023-12-12 | 3,157 | 3,187 | 3,156 | 3,160 | 223,400 | 3,160 |
| 2023-12-11 | 3,165 | 3,178 | 3,131 | 3,146 | 250,800 | 3,146 |
| 2023-12-08 | 3,204 | 3,226 | 3,162 | 3,168 | 285,900 | 3,168 |
| 2023-12-07 | 3,219 | 3,233 | 3,202 | 3,211 | 238,600 | 3,211 |
| 2023-12-06 | 3,218 | 3,243 | 3,217 | 3,235 | 216,100 | 3,235 |
| 2023-12-05 | 3,245 | 3,262 | 3,208 | 3,210 | 254,600 | 3,210 |
| 2023-12-04 | 3,256 | 3,274 | 3,241 | 3,257 | 162,100 | 3,257 |
| 2023-12-01 | 3,276 | 3,299 | 3,266 | 3,278 | 246,400 | 3,278 |
| 2023-11-30 | 3,260 | 3,280 | 3,237 | 3,270 | 339,300 | 3,270 |
| 2023-11-29 | 3,328 | 3,340 | 3,278 | 3,291 | 309,800 | 3,291 |
| 2023-11-28 | 3,365 | 3,373 | 3,338 | 3,346 | 152,700 | 3,346 |
| 2023-11-27 | 3,370 | 3,378 | 3,321 | 3,360 | 259,500 | 3,360 |
| 2023-11-24 | 3,390 | 3,391 | 3,346 | 3,378 | 214,900 | 3,378 |
| 2023-11-22 | 3,390 | 3,399 | 3,367 | 3,385 | 150,500 | 3,385 |
| 2023-11-21 | 3,385 | 3,396 | 3,352 | 3,386 | 234,800 | 3,386 |
| 2023-11-20 | 3,416 | 3,439 | 3,381 | 3,392 | 218,200 | 3,392 |
| 2023-11-17 | 3,379 | 3,408 | 3,367 | 3,405 | 194,300 | 3,405 |
| 2023-11-16 | 3,405 | 3,405 | 3,356 | 3,356 | 297,100 | 3,356 |
| 2023-11-15 | 3,423 | 3,483 | 3,415 | 3,426 | 337,300 | 3,426 |
| 2023-11-14 | 3,412 | 3,435 | 3,385 | 3,407 | 300,500 | 3,407 |
| 2023-11-13 | 3,373 | 3,430 | 3,366 | 3,387 | 350,200 | 3,387 |
| 2023-11-10 | 3,347 | 3,383 | 3,324 | 3,366 | 341,100 | 3,366 |
| 2023-11-09 | 3,391 | 3,398 | 3,326 | 3,349 | 553,300 | 3,349 |
| 2023-11-08 | 3,432 | 3,448 | 3,385 | 3,397 | 519,400 | 3,397 |
| 2023-11-07 | 3,500 | 3,529 | 3,427 | 3,427 | 543,400 | 3,427 |
| 2023-11-06 | 3,508 | 3,525 | 3,460 | 3,492 | 475,200 | 3,492 |
| 2023-11-02 | 3,560 | 3,580 | 3,441 | 3,503 | 781,400 | 3,503 |
| 2023-11-01 | 3,569 | 3,585 | 3,519 | 3,555 | 648,500 | 3,555 |
| 2023-10-31 | 3,459 | 3,537 | 3,421 | 3,532 | 639,100 | 3,532 |
| 2023-10-30 | 3,410 | 3,465 | 3,404 | 3,438 | 1,072,800 | 3,438 |
| 2023-10-27 | 3,357 | 3,410 | 3,313 | 3,410 | 487,400 | 3,410 |
| 2023-10-26 | 3,350 | 3,385 | 3,331 | 3,361 | 435,800 | 3,361 |
| 2023-10-25 | 3,301 | 3,366 | 3,279 | 3,347 | 707,200 | 3,347 |
| 2023-10-24 | 3,220 | 3,317 | 3,204 | 3,292 | 687,300 | 3,292 |
| 2023-10-23 | 3,170 | 3,208 | 3,148 | 3,156 | 339,700 | 3,156 |
| 2023-10-20 | 3,172 | 3,220 | 3,154 | 3,160 | 397,100 | 3,160 |
| 2023-10-19 | 3,128 | 3,183 | 3,119 | 3,171 | 355,300 | 3,171 |
| 2023-10-18 | 3,156 | 3,163 | 3,095 | 3,146 | 422,300 | 3,146 |
| 2023-10-17 | 3,060 | 3,154 | 3,059 | 3,154 | 643,600 | 3,154 |
| 2023-10-16 | 3,070 | 3,091 | 3,034 | 3,059 | 510,100 | 3,059 |
| 2023-10-13 | 3,077 | 3,106 | 3,023 | 3,068 | 875,900 | 3,068 |
| 2023-10-12 | 2,949 | 3,134 | 2,943 | 3,054 | 2,660,200 | 3,054 |
| 2023-10-11 | 2,792.5 | 2,808 | 2,779.5 | 2,790.5 | 329,300 | 2,790.50 |
| 2023-10-10 | 2,835.5 | 2,835.5 | 2,796 | 2,813.5 | 354,300 | 2,813.50 |
| 2023-10-06 | 2,858 | 2,869.5 | 2,829 | 2,843.5 | 223,300 | 2,843.50 |
| 2023-10-05 | 2,780 | 2,832.5 | 2,778 | 2,831.5 | 259,900 | 2,831.50 |
| 2023-10-04 | 2,780 | 2,803.5 | 2,765 | 2,778 | 280,600 | 2,778 |
| 2023-10-03 | 2,793 | 2,824 | 2,788.5 | 2,799.5 | 228,600 | 2,799.50 |
| 2023-10-02 | 2,818.5 | 2,822.5 | 2,777.5 | 2,785.5 | 261,100 | 2,785.50 |
| 2023-09-29 | 2,846 | 2,862 | 2,801 | 2,816 | 198,300 | 2,816 |
| 2023-09-28 | 2,831.5 | 2,846.5 | 2,808 | 2,836 | 221,400 | 2,836 |
| 2023-09-27 | 2,851.5 | 2,861 | 2,830 | 2,857.5 | 245,400 | 2,857.50 |
| 2023-09-26 | 2,868 | 2,879 | 2,845 | 2,868 | 185,300 | 2,868 |
| 2023-09-25 | 2,851.5 | 2,879.5 | 2,840 | 2,869 | 209,400 | 2,869 |
| 2023-09-22 | 2,838.5 | 2,870 | 2,830 | 2,837 | 220,800 | 2,837 |
| 2023-09-21 | 2,842 | 2,883 | 2,838.5 | 2,861.5 | 247,100 | 2,861.50 |
| 2023-09-20 | 2,871.5 | 2,880 | 2,830.5 | 2,839 | 312,500 | 2,839 |
| 2023-09-19 | 2,928 | 2,928 | 2,875.5 | 2,893 | 346,800 | 2,893 |
| 2023-09-15 | 2,955 | 2,973.5 | 2,928 | 2,942.5 | 382,300 | 2,942.50 |
| 2023-09-14 | 2,955 | 2,962.5 | 2,931 | 2,957.5 | 227,300 | 2,957.50 |
| 2023-09-13 | 2,948 | 2,954 | 2,922.5 | 2,951.5 | 223,800 | 2,951.50 |
| 2023-09-12 | 2,898 | 2,954 | 2,897 | 2,954 | 442,400 | 2,954 |
| 2023-09-11 | 2,885 | 2,898 | 2,876 | 2,897.5 | 228,600 | 2,897.50 |
| 2023-09-08 | 2,888 | 2,907.5 | 2,876.5 | 2,885 | 326,000 | 2,885 |
| 2023-09-07 | 2,864 | 2,897 | 2,853 | 2,888 | 351,100 | 2,888 |
| 2023-09-06 | 2,850 | 2,869 | 2,816.5 | 2,869 | 347,500 | 2,869 |
| 2023-09-05 | 2,854 | 2,863 | 2,837 | 2,846 | 292,500 | 2,846 |
| 2023-09-04 | 2,837.5 | 2,876 | 2,831 | 2,855.5 | 402,200 | 2,855.50 |
| 2023-09-01 | 2,821.5 | 2,849.5 | 2,807 | 2,848 | 444,800 | 2,848 |
| 2023-08-31 | 2,780 | 2,846.5 | 2,780 | 2,844.5 | 882,600 | 2,844.50 |
| 2023-08-30 | 2,763 | 2,783.5 | 2,737 | 2,777 | 1,691,400 | 2,777 |
| 2023-08-29 | 2,771 | 2,798 | 2,767 | 2,784.5 | 2,358,500 | 2,784.50 |
| 2023-08-28 | 2,772.5 | 2,781 | 2,748.5 | 2,771 | 1,129,500 | 2,771 |
| 2023-08-25 | 2,771.5 | 2,789 | 2,762 | 2,772.5 | 712,200 | 2,772.50 |
| 2023-08-24 | 2,788.5 | 2,795 | 2,772 | 2,782 | 417,500 | 2,782 |
| 2023-08-23 | 2,785.5 | 2,799 | 2,783.5 | 2,797 | 423,600 | 2,797 |
| 2023-08-22 | 2,791.5 | 2,798.5 | 2,784 | 2,791 | 309,600 | 2,791 |
| 2023-08-21 | 2,746 | 2,797 | 2,741.5 | 2,789 | 584,000 | 2,789 |
| 2023-08-18 | 2,765 | 2,765 | 2,728 | 2,746.5 | 658,800 | 2,746.50 |
| 2023-08-17 | 2,826.5 | 2,835 | 2,764.5 | 2,776.5 | 879,000 | 2,776.50 |
| 2023-08-16 | 2,866 | 2,875 | 2,830.5 | 2,831 | 747,800 | 2,831 |
| 2023-08-15 | 2,902 | 2,903 | 2,863 | 2,871.5 | 506,900 | 2,871.50 |
| 2023-08-14 | 2,886 | 2,915 | 2,881.5 | 2,898 | 559,900 | 2,898 |
| 2023-08-10 | 2,870.5 | 2,889 | 2,854.5 | 2,886 | 385,800 | 2,886 |
| 2023-08-09 | 2,891.5 | 2,902.5 | 2,870.5 | 2,875 | 595,100 | 2,875 |
| 2023-08-08 | 2,905 | 2,912.5 | 2,883 | 2,885.5 | 333,200 | 2,885.50 |
| 2023-08-07 | 2,845 | 2,896 | 2,838 | 2,895 | 384,700 | 2,895 |
| 2023-08-04 | 2,808.5 | 2,844.5 | 2,800.5 | 2,844.5 | 289,400 | 2,844.50 |
| 2023-08-03 | 2,817.5 | 2,826.5 | 2,782.5 | 2,804 | 484,400 | 2,804 |
| 2023-08-02 | 2,842.5 | 2,854 | 2,804 | 2,808 | 468,300 | 2,808 |
| 2023-08-01 | 2,827 | 2,835.5 | 2,802 | 2,830 | 404,100 | 2,830 |
| 2023-07-31 | 2,805.5 | 2,825.5 | 2,790.5 | 2,812 | 506,000 | 2,812 |
| 2023-07-28 | 2,759 | 2,807 | 2,753 | 2,804.5 | 577,300 | 2,804.50 |
| 2023-07-27 | 2,750 | 2,778.5 | 2,746 | 2,778.5 | 393,600 | 2,778.50 |
| 2023-07-26 | 2,728.5 | 2,747.5 | 2,716 | 2,745.5 | 253,400 | 2,745.50 |
| 2023-07-25 | 2,745 | 2,750 | 2,729 | 2,730 | 252,800 | 2,730 |
| 2023-07-24 | 2,751.5 | 2,772 | 2,738 | 2,747.5 | 424,200 | 2,747.50 |
| 2023-07-21 | 2,731 | 2,732.5 | 2,700.5 | 2,727.5 | 290,300 | 2,727.50 |
| 2023-07-20 | 2,724 | 2,754 | 2,719 | 2,726 | 322,600 | 2,726 |
| 2023-07-19 | 2,701 | 2,746 | 2,690 | 2,728 | 442,600 | 2,728 |
| 2023-07-18 | 2,710 | 2,735 | 2,680.5 | 2,680.5 | 380,700 | 2,680.50 |
| 2023-07-14 | 2,696 | 2,710 | 2,683.5 | 2,700.5 | 366,800 | 2,700.50 |
| 2023-07-13 | 2,705.5 | 2,705.5 | 2,644 | 2,693 | 786,100 | 2,693 |
| 2023-07-12 | 2,609 | 2,717 | 2,606 | 2,706 | 1,109,700 | 2,706 |
| 2023-07-11 | 2,593 | 2,611.5 | 2,577.5 | 2,601.5 | 341,300 | 2,601.50 |
| 2023-07-10 | 2,558 | 2,587.5 | 2,554 | 2,583.5 | 382,300 | 2,583.50 |
| 2023-07-07 | 2,525 | 2,562 | 2,515 | 2,555 | 319,200 | 2,555 |
| 2023-07-06 | 2,551.5 | 2,555 | 2,525.5 | 2,538 | 372,600 | 2,538 |
| 2023-07-05 | 2,575 | 2,580 | 2,546.5 | 2,556.5 | 301,500 | 2,556.50 |
| 2023-07-04 | 2,570 | 2,586 | 2,563 | 2,581.5 | 238,700 | 2,581.50 |
| 2023-07-03 | 2,561 | 2,585.5 | 2,561 | 2,570.5 | 286,500 | 2,570.50 |
| 2023-06-30 | 2,564 | 2,578.5 | 2,550.5 | 2,553.5 | 359,200 | 2,553.50 |
| 2023-06-29 | 2,584 | 2,598 | 2,565 | 2,570.5 | 281,800 | 2,570.50 |
| 2023-06-28 | 2,566.5 | 2,582.5 | 2,566.5 | 2,580.5 | 234,100 | 2,580.50 |
| 2023-06-27 | 2,565 | 2,576.5 | 2,561 | 2,570.5 | 153,700 | 2,570.50 |
| 2023-06-26 | 2,584 | 2,586 | 2,563.5 | 2,574.5 | 193,500 | 2,574.50 |
| 2023-06-23 | 2,594.5 | 2,606.5 | 2,572.5 | 2,584.5 | 189,200 | 2,584.50 |
| 2023-06-22 | 2,597 | 2,605 | 2,584 | 2,586 | 187,700 | 2,586 |
| 2023-06-21 | 2,589.5 | 2,607.5 | 2,589.5 | 2,594 | 199,100 | 2,594 |
| 2023-06-20 | 2,588 | 2,590.5 | 2,568 | 2,587 | 272,700 | 2,587 |
| 2023-06-19 | 2,600 | 2,614 | 2,594.5 | 2,607 | 177,500 | 2,607 |
| 2023-06-16 | 2,579.5 | 2,599 | 2,575.5 | 2,598 | 252,600 | 2,598 |
| 2023-06-15 | 2,585 | 2,605.5 | 2,579 | 2,585 | 197,500 | 2,585 |
| 2023-06-14 | 2,598 | 2,600 | 2,585 | 2,586 | 224,100 | 2,586 |
| 2023-06-13 | 2,575 | 2,604.5 | 2,573 | 2,598 | 269,900 | 2,598 |
| 2023-06-12 | 2,574 | 2,584.5 | 2,569 | 2,575 | 205,500 | 2,575 |
| 2023-06-09 | 2,560.5 | 2,574.5 | 2,542.5 | 2,565 | 390,600 | 2,565 |
| 2023-06-08 | 2,574.5 | 2,580.5 | 2,556.5 | 2,561 | 188,300 | 2,561 |
| 2023-06-07 | 2,571.5 | 2,585 | 2,559 | 2,569 | 295,500 | 2,569 |
| 2023-06-06 | 2,587 | 2,587.5 | 2,567 | 2,576 | 265,800 | 2,576 |
| 2023-06-05 | 2,598 | 2,600 | 2,581 | 2,596.5 | 266,100 | 2,596.50 |
| 2023-06-02 | 2,554 | 2,592 | 2,554 | 2,587 | 220,400 | 2,587 |
| 2023-06-01 | 2,567 | 2,584 | 2,553 | 2,558 | 202,400 | 2,558 |
| 2023-05-31 | 2,572 | 2,588 | 2,554 | 2,579 | 297,900 | 2,579 |
| 2023-05-30 | 2,583 | 2,585 | 2,552 | 2,581 | 170,900 | 2,581 |
| 2023-05-29 | 2,590 | 2,595 | 2,569 | 2,584 | 227,300 | 2,584 |
| 2023-05-26 | 2,550 | 2,594 | 2,546 | 2,591 | 280,700 | 2,591 |
| 2023-05-25 | 2,525 | 2,559 | 2,520 | 2,553 | 210,500 | 2,553 |
| 2023-05-24 | 2,527 | 2,537 | 2,518 | 2,529 | 186,600 | 2,529 |
| 2023-05-23 | 2,555 | 2,557 | 2,538 | 2,541 | 231,200 | 2,541 |
| 2023-05-22 | 2,535 | 2,563 | 2,531 | 2,562 | 142,800 | 2,562 |
| 2023-05-19 | 2,556 | 2,556 | 2,527 | 2,535 | 191,100 | 2,535 |
| 2023-05-18 | 2,593 | 2,593 | 2,559 | 2,559 | 213,700 | 2,559 |
| 2023-05-17 | 2,616 | 2,617 | 2,589 | 2,589 | 260,900 | 2,589 |
| 2023-05-16 | 2,574 | 2,628 | 2,570 | 2,628 | 449,600 | 2,628 |
| 2023-05-15 | 2,530 | 2,590 | 2,526 | 2,580 | 502,100 | 2,580 |
| 2023-05-12 | 2,500 | 2,520 | 2,496 | 2,519 | 195,400 | 2,519 |
| 2023-05-11 | 2,500 | 2,509 | 2,493 | 2,501 | 129,800 | 2,501 |
| 2023-05-10 | 2,516 | 2,533 | 2,496 | 2,500 | 243,800 | 2,500 |
| 2023-05-09 | 2,500 | 2,515 | 2,493 | 2,514 | 243,600 | 2,514 |
| 2023-05-08 | 2,489 | 2,513 | 2,488 | 2,501 | 264,500 | 2,501 |
| 2023-05-02 | 2,516 | 2,516 | 2,485 | 2,498 | 205,500 | 2,498 |
| 2023-05-01 | 2,519 | 2,523 | 2,499 | 2,514 | 193,100 | 2,514 |
| 2023-04-28 | 2,505 | 2,520 | 2,499 | 2,512 | 228,100 | 2,512 |
| 2023-04-27 | 2,477 | 2,499 | 2,473 | 2,497 | 202,900 | 2,497 |
| 2023-04-26 | 2,500 | 2,500 | 2,478 | 2,494 | 253,400 | 2,494 |
| 2023-04-25 | 2,501 | 2,516 | 2,491 | 2,509 | 206,800 | 2,509 |
| 2023-04-24 | 2,476 | 2,507 | 2,475 | 2,500 | 188,100 | 2,500 |
| 2023-04-21 | 2,483 | 2,483 | 2,466 | 2,470 | 205,500 | 2,470 |
| 2023-04-20 | 2,487 | 2,498 | 2,472 | 2,477 | 206,000 | 2,477 |
| 2023-04-19 | 2,497 | 2,498 | 2,471 | 2,488 | 249,000 | 2,488 |
| 2023-04-18 | 2,473 | 2,508 | 2,470 | 2,503 | 334,400 | 2,503 |
| 2023-04-17 | 2,480 | 2,515 | 2,473 | 2,479 | 298,500 | 2,479 |
| 2023-04-14 | 2,537 | 2,557 | 2,474 | 2,477 | 515,200 | 2,477 |
| 2023-04-13 | 2,430 | 2,525 | 2,420 | 2,524 | 899,000 | 2,524 |
| 2023-04-12 | 2,468 | 2,483 | 2,465 | 2,480 | 350,200 | 2,480 |
| 2023-04-11 | 2,464 | 2,470 | 2,447 | 2,468 | 269,700 | 2,468 |
| 2023-04-10 | 2,444 | 2,454 | 2,439 | 2,453 | 192,200 | 2,453 |
| 2023-04-07 | 2,431 | 2,444 | 2,431 | 2,433 | 168,300 | 2,433 |
| 2023-04-06 | 2,420 | 2,433 | 2,406 | 2,424 | 225,800 | 2,424 |
| 2023-04-05 | 2,443 | 2,454 | 2,428 | 2,430 | 195,000 | 2,430 |
| 2023-04-04 | 2,460 | 2,462 | 2,441 | 2,452 | 253,400 | 2,452 |
| 2023-04-03 | 2,451 | 2,460 | 2,438 | 2,456 | 277,000 | 2,456 |
| 2023-03-31 | 2,436 | 2,446 | 2,427 | 2,431 | 263,600 | 2,431 |
| 2023-03-30 | 2,451 | 2,457 | 2,413 | 2,437 | 348,200 | 2,437 |
| 2023-03-29 | 2,403 | 2,435 | 2,400 | 2,435 | 363,100 | 2,435 |
| 2023-03-28 | 2,400 | 2,405 | 2,384 | 2,394 | 161,500 | 2,394 |
| 2023-03-27 | 2,411 | 2,418 | 2,398 | 2,398 | 152,400 | 2,398 |
| 2023-03-24 | 2,385 | 2,406 | 2,373 | 2,405 | 171,500 | 2,405 |
| 2023-03-23 | 2,382 | 2,392 | 2,365 | 2,390 | 142,600 | 2,390 |
| 2023-03-22 | 2,393 | 2,398 | 2,373 | 2,385 | 193,900 | 2,385 |
| 2023-03-20 | 2,421 | 2,421 | 2,368 | 2,370 | 256,200 | 2,370 |
| 2023-03-17 | 2,395 | 2,425 | 2,389 | 2,424 | 412,200 | 2,424 |
| 2023-03-16 | 2,382 | 2,385 | 2,357 | 2,383 | 240,000 | 2,383 |
| 2023-03-15 | 2,378 | 2,398 | 2,369 | 2,395 | 239,000 | 2,395 |
| 2023-03-14 | 2,359 | 2,367 | 2,335 | 2,363 | 316,100 | 2,363 |
| 2023-03-13 | 2,375 | 2,383 | 2,354 | 2,382 | 253,400 | 2,382 |
| 2023-03-10 | 2,408 | 2,410 | 2,381 | 2,381 | 290,900 | 2,381 |
| 2023-03-09 | 2,392 | 2,420 | 2,387 | 2,420 | 402,700 | 2,420 |
| 2023-03-08 | 2,366 | 2,395 | 2,364 | 2,392 | 468,400 | 2,392 |
| 2023-03-07 | 2,357 | 2,368 | 2,351 | 2,363 | 241,800 | 2,363 |
| 2023-03-06 | 2,367 | 2,368 | 2,346 | 2,350 | 289,400 | 2,350 |
| 2023-03-03 | 2,367 | 2,378 | 2,357 | 2,371 | 489,000 | 2,371 |
| 2023-03-02 | 2,344 | 2,367 | 2,341 | 2,364 | 512,400 | 2,364 |
| 2023-03-01 | 2,342 | 2,348 | 2,329 | 2,347 | 329,900 | 2,347 |
| 2023-02-28 | 2,320 | 2,348 | 2,320 | 2,342 | 570,700 | 2,342 |
| 2023-02-27 | 2,335 | 2,335 | 2,311 | 2,327 | 1,378,200 | 2,327 |
| 2023-02-24 | 2,349 | 2,356 | 2,343 | 2,355 | 2,382,100 | 2,355 |
| 2023-02-22 | 2,351 | 2,362 | 2,349 | 2,351 | 516,700 | 2,351 |
| 2023-02-21 | 2,371 | 2,373 | 2,355 | 2,355 | 417,100 | 2,355 |
| 2023-02-20 | 2,376 | 2,382 | 2,371 | 2,371 | 381,800 | 2,371 |
| 2023-02-17 | 2,369 | 2,376 | 2,366 | 2,376 | 418,100 | 2,376 |
| 2023-02-16 | 2,380 | 2,383 | 2,372 | 2,376 | 207,000 | 2,376 |
| 2023-02-15 | 2,382 | 2,387 | 2,373 | 2,380 | 187,000 | 2,380 |
| 2023-02-14 | 2,383 | 2,386 | 2,375 | 2,382 | 221,700 | 2,382 |
| 2023-02-13 | 2,370 | 2,378 | 2,357 | 2,374 | 382,300 | 2,374 |
| 2023-02-10 | 2,378 | 2,381 | 2,370 | 2,377 | 201,600 | 2,377 |
| 2023-02-09 | 2,386 | 2,389 | 2,376 | 2,381 | 312,500 | 2,381 |
| 2023-02-08 | 2,374 | 2,391 | 2,369 | 2,387 | 268,200 | 2,387 |
| 2023-02-07 | 2,359 | 2,375 | 2,358 | 2,366 | 394,800 | 2,366 |
| 2023-02-06 | 2,355 | 2,368 | 2,343 | 2,357 | 747,500 | 2,357 |
| 2023-02-03 | 2,380 | 2,381 | 2,361 | 2,367 | 435,500 | 2,367 |
| 2023-02-02 | 2,385 | 2,392 | 2,366 | 2,374 | 302,200 | 2,374 |
| 2023-02-01 | 2,382 | 2,394 | 2,377 | 2,385 | 295,100 | 2,385 |
| 2023-01-31 | 2,374 | 2,381 | 2,359 | 2,380 | 357,500 | 2,380 |
| 2023-01-30 | 2,353 | 2,374 | 2,351 | 2,368 | 428,400 | 2,368 |
| 2023-01-27 | 2,340 | 2,354 | 2,337 | 2,349 | 431,600 | 2,349 |
| 2023-01-26 | 2,341 | 2,351 | 2,331 | 2,343 | 343,800 | 2,343 |
| 2023-01-25 | 2,324 | 2,340 | 2,317 | 2,339 | 152,300 | 2,339 |
| 2023-01-24 | 2,328 | 2,338 | 2,316 | 2,322 | 257,900 | 2,322 |
| 2023-01-23 | 2,313 | 2,336 | 2,309 | 2,324 | 259,100 | 2,324 |
| 2023-01-20 | 2,293 | 2,319 | 2,293 | 2,311 | 564,600 | 2,311 |
| 2023-01-19 | 2,309 | 2,315 | 2,303 | 2,305 | 228,500 | 2,305 |
| 2023-01-18 | 2,310 | 2,336 | 2,298 | 2,305 | 272,900 | 2,305 |
| 2023-01-17 | 2,282 | 2,311 | 2,271 | 2,305 | 323,100 | 2,305 |
| 2023-01-16 | 2,280 | 2,330 | 2,279 | 2,280 | 657,100 | 2,280 |
| 2023-01-13 | 2,262 | 2,279 | 2,240 | 2,257 | 662,100 | 2,257 |
| 2023-01-12 | 2,280 | 2,282 | 2,256 | 2,259 | 322,900 | 2,259 |
| 2023-01-11 | 2,280 | 2,288 | 2,274 | 2,280 | 266,700 | 2,280 |
| 2023-01-10 | 2,267 | 2,288 | 2,261 | 2,280 | 299,300 | 2,280 |
| 2023-01-06 | 2,266 | 2,277 | 2,253 | 2,255 | 453,500 | 2,255 |
| 2023-01-05 | 2,250 | 2,270 | 2,238 | 2,266 | 317,700 | 2,266 |
| 2023-01-04 | 2,280 | 2,280 | 2,247 | 2,247 | 687,800 | 2,247 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
