2491 バリューコマース(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 | 1,433 | 1,486 | 1,431 | 1,467 | 230,900 | 1,467 |
| 2023-12-28 | 1,413 | 1,430 | 1,405 | 1,430 | 136,300 | 1,430 |
| 2023-12-27 | 1,416 | 1,445 | 1,410 | 1,440 | 167,000 | 1,440 |
| 2023-12-26 | 1,428 | 1,430 | 1,401 | 1,404 | 110,300 | 1,404 |
| 2023-12-25 | 1,452 | 1,452 | 1,421 | 1,433 | 108,500 | 1,433 |
| 2023-12-22 | 1,438 | 1,460 | 1,433 | 1,445 | 131,500 | 1,445 |
| 2023-12-21 | 1,409 | 1,430 | 1,409 | 1,421 | 89,900 | 1,421 |
| 2023-12-20 | 1,450 | 1,457 | 1,433 | 1,436 | 129,400 | 1,436 |
| 2023-12-19 | 1,416 | 1,442 | 1,416 | 1,441 | 112,600 | 1,441 |
| 2023-12-18 | 1,418 | 1,421 | 1,398 | 1,411 | 145,600 | 1,411 |
| 2023-12-15 | 1,430 | 1,452 | 1,428 | 1,432 | 195,400 | 1,432 |
| 2023-12-14 | 1,432 | 1,467 | 1,408 | 1,419 | 185,800 | 1,419 |
| 2023-12-13 | 1,392 | 1,420 | 1,389 | 1,411 | 154,400 | 1,411 |
| 2023-12-12 | 1,400 | 1,400 | 1,373 | 1,381 | 95,200 | 1,381 |
| 2023-12-11 | 1,375 | 1,392 | 1,371 | 1,391 | 91,900 | 1,391 |
| 2023-12-08 | 1,388 | 1,398 | 1,376 | 1,385 | 148,500 | 1,385 |
| 2023-12-07 | 1,448 | 1,448 | 1,395 | 1,402 | 189,300 | 1,402 |
| 2023-12-06 | 1,432 | 1,452 | 1,420 | 1,435 | 202,800 | 1,435 |
| 2023-12-05 | 1,448 | 1,450 | 1,405 | 1,407 | 250,000 | 1,407 |
| 2023-12-04 | 1,440 | 1,505 | 1,434 | 1,448 | 674,600 | 1,448 |
| 2023-12-01 | 1,398 | 1,398 | 1,351 | 1,351 | 150,000 | 1,351 |
| 2023-11-30 | 1,394 | 1,399 | 1,370 | 1,386 | 184,000 | 1,386 |
| 2023-11-29 | 1,400 | 1,437 | 1,394 | 1,396 | 223,600 | 1,396 |
| 2023-11-28 | 1,372 | 1,396 | 1,369 | 1,394 | 136,400 | 1,394 |
| 2023-11-27 | 1,369 | 1,381 | 1,345 | 1,359 | 128,500 | 1,359 |
| 2023-11-24 | 1,344 | 1,396 | 1,344 | 1,375 | 240,900 | 1,375 |
| 2023-11-22 | 1,330 | 1,336 | 1,312 | 1,336 | 83,900 | 1,336 |
| 2023-11-21 | 1,310 | 1,336 | 1,301 | 1,329 | 179,200 | 1,329 |
| 2023-11-20 | 1,270 | 1,319 | 1,270 | 1,316 | 263,200 | 1,316 |
| 2023-11-17 | 1,240 | 1,266 | 1,237 | 1,266 | 198,300 | 1,266 |
| 2023-11-16 | 1,197 | 1,245 | 1,190 | 1,239 | 227,600 | 1,239 |
| 2023-11-15 | 1,195 | 1,211 | 1,190 | 1,196 | 138,300 | 1,196 |
| 2023-11-14 | 1,195 | 1,195 | 1,173 | 1,177 | 156,700 | 1,177 |
| 2023-11-13 | 1,213 | 1,216 | 1,184 | 1,190 | 199,400 | 1,190 |
| 2023-11-10 | 1,233 | 1,233 | 1,198 | 1,212 | 249,100 | 1,212 |
| 2023-11-09 | 1,225 | 1,243 | 1,221 | 1,242 | 157,500 | 1,242 |
| 2023-11-08 | 1,223 | 1,238 | 1,220 | 1,225 | 215,600 | 1,225 |
| 2023-11-07 | 1,231 | 1,237 | 1,219 | 1,225 | 136,500 | 1,225 |
| 2023-11-06 | 1,261 | 1,261 | 1,236 | 1,242 | 209,000 | 1,242 |
| 2023-11-02 | 1,239 | 1,246 | 1,228 | 1,244 | 133,200 | 1,244 |
| 2023-11-01 | 1,258 | 1,258 | 1,224 | 1,230 | 168,000 | 1,230 |
| 2023-10-31 | 1,214 | 1,250 | 1,191 | 1,246 | 196,200 | 1,246 |
| 2023-10-30 | 1,219 | 1,235 | 1,203 | 1,217 | 266,600 | 1,217 |
| 2023-10-27 | 1,185 | 1,201 | 1,183 | 1,199 | 193,300 | 1,199 |
| 2023-10-26 | 1,172 | 1,189 | 1,170 | 1,177 | 131,800 | 1,177 |
| 2023-10-25 | 1,210 | 1,213 | 1,188 | 1,188 | 146,900 | 1,188 |
| 2023-10-24 | 1,181 | 1,216 | 1,166 | 1,213 | 190,800 | 1,213 |
| 2023-10-23 | 1,225 | 1,225 | 1,183 | 1,183 | 117,200 | 1,183 |
| 2023-10-20 | 1,217 | 1,234 | 1,215 | 1,225 | 72,400 | 1,225 |
| 2023-10-19 | 1,213 | 1,235 | 1,213 | 1,226 | 88,500 | 1,226 |
| 2023-10-18 | 1,241 | 1,242 | 1,211 | 1,237 | 87,000 | 1,237 |
| 2023-10-17 | 1,217 | 1,243 | 1,216 | 1,237 | 144,100 | 1,237 |
| 2023-10-16 | 1,201 | 1,214 | 1,193 | 1,201 | 129,100 | 1,201 |
| 2023-10-13 | 1,226 | 1,228 | 1,195 | 1,203 | 207,000 | 1,203 |
| 2023-10-12 | 1,212 | 1,250 | 1,205 | 1,250 | 131,900 | 1,250 |
| 2023-10-11 | 1,220 | 1,225 | 1,206 | 1,210 | 111,500 | 1,210 |
| 2023-10-10 | 1,231 | 1,231 | 1,218 | 1,225 | 135,700 | 1,225 |
| 2023-10-06 | 1,207 | 1,229 | 1,190 | 1,222 | 156,400 | 1,222 |
| 2023-10-05 | 1,183 | 1,202 | 1,169 | 1,202 | 135,200 | 1,202 |
| 2023-10-04 | 1,192 | 1,199 | 1,173 | 1,173 | 187,400 | 1,173 |
| 2023-10-03 | 1,240 | 1,240 | 1,208 | 1,208 | 129,200 | 1,208 |
| 2023-10-02 | 1,268 | 1,279 | 1,242 | 1,242 | 118,800 | 1,242 |
| 2023-09-29 | 1,293 | 1,297 | 1,267 | 1,274 | 112,700 | 1,274 |
| 2023-09-28 | 1,283 | 1,297 | 1,277 | 1,288 | 111,600 | 1,288 |
| 2023-09-27 | 1,259 | 1,283 | 1,252 | 1,282 | 106,200 | 1,282 |
| 2023-09-26 | 1,284 | 1,284 | 1,261 | 1,266 | 125,800 | 1,266 |
| 2023-09-25 | 1,280 | 1,286 | 1,269 | 1,279 | 124,400 | 1,279 |
| 2023-09-22 | 1,265 | 1,282 | 1,263 | 1,277 | 128,900 | 1,277 |
| 2023-09-21 | 1,278 | 1,290 | 1,265 | 1,272 | 132,400 | 1,272 |
| 2023-09-20 | 1,260 | 1,282 | 1,256 | 1,278 | 129,000 | 1,278 |
| 2023-09-19 | 1,270 | 1,271 | 1,245 | 1,259 | 133,900 | 1,259 |
| 2023-09-15 | 1,282 | 1,282 | 1,260 | 1,272 | 141,500 | 1,272 |
| 2023-09-14 | 1,287 | 1,289 | 1,266 | 1,271 | 119,200 | 1,271 |
| 2023-09-13 | 1,278 | 1,297 | 1,278 | 1,287 | 109,000 | 1,287 |
| 2023-09-12 | 1,273 | 1,296 | 1,272 | 1,276 | 120,100 | 1,276 |
| 2023-09-11 | 1,260 | 1,269 | 1,245 | 1,265 | 69,800 | 1,265 |
| 2023-09-08 | 1,244 | 1,265 | 1,241 | 1,258 | 116,000 | 1,258 |
| 2023-09-07 | 1,280 | 1,280 | 1,252 | 1,253 | 189,000 | 1,253 |
| 2023-09-06 | 1,288 | 1,299 | 1,286 | 1,288 | 101,400 | 1,288 |
| 2023-09-05 | 1,288 | 1,309 | 1,284 | 1,292 | 154,400 | 1,292 |
| 2023-09-04 | 1,295 | 1,296 | 1,274 | 1,290 | 101,900 | 1,290 |
| 2023-09-01 | 1,298 | 1,298 | 1,270 | 1,287 | 114,300 | 1,287 |
| 2023-08-31 | 1,307 | 1,317 | 1,275 | 1,285 | 196,100 | 1,285 |
| 2023-08-30 | 1,310 | 1,312 | 1,284 | 1,304 | 312,500 | 1,304 |
| 2023-08-29 | 1,269 | 1,310 | 1,266 | 1,301 | 254,000 | 1,301 |
| 2023-08-28 | 1,240 | 1,269 | 1,233 | 1,261 | 221,000 | 1,261 |
| 2023-08-25 | 1,186 | 1,232 | 1,177 | 1,230 | 181,900 | 1,230 |
| 2023-08-24 | 1,204 | 1,206 | 1,186 | 1,195 | 116,800 | 1,195 |
| 2023-08-23 | 1,183 | 1,198 | 1,171 | 1,198 | 88,100 | 1,198 |
| 2023-08-22 | 1,182 | 1,186 | 1,174 | 1,183 | 67,800 | 1,183 |
| 2023-08-21 | 1,162 | 1,185 | 1,162 | 1,177 | 115,900 | 1,177 |
| 2023-08-18 | 1,158 | 1,173 | 1,146 | 1,173 | 197,800 | 1,173 |
| 2023-08-17 | 1,180 | 1,180 | 1,147 | 1,167 | 180,700 | 1,167 |
| 2023-08-16 | 1,205 | 1,207 | 1,176 | 1,180 | 264,700 | 1,180 |
| 2023-08-15 | 1,222 | 1,223 | 1,207 | 1,215 | 136,200 | 1,215 |
| 2023-08-14 | 1,234 | 1,236 | 1,211 | 1,211 | 175,700 | 1,211 |
| 2023-08-10 | 1,232 | 1,242 | 1,224 | 1,239 | 143,700 | 1,239 |
| 2023-08-09 | 1,253 | 1,253 | 1,231 | 1,246 | 190,200 | 1,246 |
| 2023-08-08 | 1,281 | 1,281 | 1,257 | 1,257 | 120,300 | 1,257 |
| 2023-08-07 | 1,245 | 1,288 | 1,240 | 1,288 | 164,100 | 1,288 |
| 2023-08-04 | 1,254 | 1,270 | 1,243 | 1,249 | 203,600 | 1,249 |
| 2023-08-03 | 1,311 | 1,311 | 1,256 | 1,256 | 323,700 | 1,256 |
| 2023-08-02 | 1,334 | 1,342 | 1,316 | 1,321 | 151,700 | 1,321 |
| 2023-08-01 | 1,358 | 1,372 | 1,334 | 1,352 | 126,500 | 1,352 |
| 2023-07-31 | 1,387 | 1,418 | 1,354 | 1,359 | 337,800 | 1,359 |
| 2023-07-28 | 1,324 | 1,336 | 1,309 | 1,324 | 468,000 | 1,324 |
| 2023-07-27 | 1,342 | 1,346 | 1,331 | 1,341 | 116,400 | 1,341 |
| 2023-07-26 | 1,309 | 1,341 | 1,305 | 1,341 | 176,400 | 1,341 |
| 2023-07-25 | 1,329 | 1,329 | 1,310 | 1,310 | 140,700 | 1,310 |
| 2023-07-24 | 1,328 | 1,342 | 1,318 | 1,326 | 130,000 | 1,326 |
| 2023-07-21 | 1,327 | 1,332 | 1,317 | 1,327 | 106,900 | 1,327 |
| 2023-07-20 | 1,335 | 1,347 | 1,332 | 1,332 | 115,400 | 1,332 |
| 2023-07-19 | 1,332 | 1,345 | 1,324 | 1,335 | 103,000 | 1,335 |
| 2023-07-18 | 1,340 | 1,345 | 1,327 | 1,330 | 97,400 | 1,330 |
| 2023-07-14 | 1,365 | 1,369 | 1,332 | 1,336 | 147,200 | 1,336 |
| 2023-07-13 | 1,328 | 1,355 | 1,326 | 1,355 | 143,500 | 1,355 |
| 2023-07-12 | 1,334 | 1,340 | 1,315 | 1,320 | 96,500 | 1,320 |
| 2023-07-11 | 1,333 | 1,345 | 1,316 | 1,322 | 105,600 | 1,322 |
| 2023-07-10 | 1,320 | 1,339 | 1,318 | 1,326 | 129,300 | 1,326 |
| 2023-07-07 | 1,323 | 1,330 | 1,311 | 1,317 | 148,500 | 1,317 |
| 2023-07-06 | 1,345 | 1,348 | 1,336 | 1,337 | 116,800 | 1,337 |
| 2023-07-05 | 1,350 | 1,362 | 1,344 | 1,353 | 127,000 | 1,353 |
| 2023-07-04 | 1,360 | 1,371 | 1,346 | 1,355 | 131,200 | 1,355 |
| 2023-07-03 | 1,364 | 1,385 | 1,351 | 1,368 | 127,600 | 1,368 |
| 2023-06-30 | 1,362 | 1,363 | 1,335 | 1,346 | 166,900 | 1,346 |
| 2023-06-29 | 1,379 | 1,385 | 1,365 | 1,370 | 113,500 | 1,370 |
| 2023-06-28 | 1,381 | 1,388 | 1,357 | 1,388 | 269,000 | 1,388 |
| 2023-06-27 | 1,397 | 1,402 | 1,368 | 1,377 | 166,500 | 1,377 |
| 2023-06-26 | 1,409 | 1,414 | 1,391 | 1,397 | 109,400 | 1,397 |
| 2023-06-23 | 1,425 | 1,432 | 1,398 | 1,409 | 161,100 | 1,409 |
| 2023-06-22 | 1,444 | 1,446 | 1,413 | 1,413 | 140,000 | 1,413 |
| 2023-06-21 | 1,441 | 1,448 | 1,433 | 1,444 | 117,200 | 1,444 |
| 2023-06-20 | 1,467 | 1,467 | 1,432 | 1,441 | 150,600 | 1,441 |
| 2023-06-19 | 1,477 | 1,479 | 1,456 | 1,467 | 109,400 | 1,467 |
| 2023-06-16 | 1,460 | 1,485 | 1,451 | 1,476 | 273,500 | 1,476 |
| 2023-06-15 | 1,460 | 1,465 | 1,441 | 1,441 | 153,600 | 1,441 |
| 2023-06-14 | 1,470 | 1,475 | 1,450 | 1,455 | 145,200 | 1,455 |
| 2023-06-13 | 1,462 | 1,469 | 1,443 | 1,459 | 103,400 | 1,459 |
| 2023-06-12 | 1,453 | 1,474 | 1,450 | 1,456 | 138,700 | 1,456 |
| 2023-06-09 | 1,431 | 1,444 | 1,421 | 1,428 | 156,100 | 1,428 |
| 2023-06-08 | 1,445 | 1,458 | 1,426 | 1,432 | 124,500 | 1,432 |
| 2023-06-07 | 1,447 | 1,474 | 1,443 | 1,453 | 260,800 | 1,453 |
| 2023-06-06 | 1,439 | 1,444 | 1,422 | 1,439 | 140,200 | 1,439 |
| 2023-06-05 | 1,427 | 1,439 | 1,416 | 1,427 | 163,900 | 1,427 |
| 2023-06-02 | 1,383 | 1,403 | 1,375 | 1,401 | 185,800 | 1,401 |
| 2023-06-01 | 1,411 | 1,411 | 1,367 | 1,376 | 214,700 | 1,376 |
| 2023-05-31 | 1,420 | 1,424 | 1,393 | 1,403 | 222,400 | 1,403 |
| 2023-05-30 | 1,408 | 1,440 | 1,400 | 1,434 | 158,200 | 1,434 |
| 2023-05-29 | 1,414 | 1,425 | 1,408 | 1,419 | 186,000 | 1,419 |
| 2023-05-26 | 1,408 | 1,409 | 1,386 | 1,386 | 166,600 | 1,386 |
| 2023-05-25 | 1,422 | 1,427 | 1,391 | 1,391 | 155,200 | 1,391 |
| 2023-05-24 | 1,425 | 1,430 | 1,407 | 1,425 | 128,100 | 1,425 |
| 2023-05-23 | 1,412 | 1,451 | 1,409 | 1,430 | 271,800 | 1,430 |
| 2023-05-22 | 1,418 | 1,418 | 1,382 | 1,393 | 252,000 | 1,393 |
| 2023-05-19 | 1,394 | 1,418 | 1,371 | 1,418 | 192,700 | 1,418 |
| 2023-05-18 | 1,394 | 1,394 | 1,354 | 1,371 | 226,100 | 1,371 |
| 2023-05-17 | 1,390 | 1,407 | 1,375 | 1,397 | 262,100 | 1,397 |
| 2023-05-16 | 1,418 | 1,423 | 1,405 | 1,409 | 161,500 | 1,409 |
| 2023-05-15 | 1,390 | 1,419 | 1,381 | 1,404 | 223,200 | 1,404 |
| 2023-05-12 | 1,378 | 1,390 | 1,362 | 1,385 | 178,900 | 1,385 |
| 2023-05-11 | 1,348 | 1,383 | 1,348 | 1,378 | 251,400 | 1,378 |
| 2023-05-10 | 1,366 | 1,379 | 1,335 | 1,339 | 231,300 | 1,339 |
| 2023-05-09 | 1,349 | 1,378 | 1,335 | 1,366 | 373,100 | 1,366 |
| 2023-05-08 | 1,320 | 1,337 | 1,309 | 1,334 | 464,100 | 1,334 |
| 2023-05-02 | 1,302 | 1,332 | 1,290 | 1,320 | 606,500 | 1,320 |
| 2023-05-01 | 1,303 | 1,333 | 1,290 | 1,300 | 857,400 | 1,300 |
| 2023-04-28 | 1,382 | 1,400 | 1,312 | 1,312 | 1,678,000 | 1,312 |
| 2023-04-27 | 1,726 | 1,749 | 1,712 | 1,712 | 128,700 | 1,712 |
| 2023-04-26 | 1,745 | 1,745 | 1,718 | 1,726 | 135,600 | 1,726 |
| 2023-04-25 | 1,759 | 1,779 | 1,748 | 1,762 | 186,700 | 1,762 |
| 2023-04-24 | 1,728 | 1,756 | 1,722 | 1,734 | 82,800 | 1,734 |
| 2023-04-21 | 1,747 | 1,756 | 1,707 | 1,710 | 128,600 | 1,710 |
| 2023-04-20 | 1,731 | 1,757 | 1,731 | 1,749 | 107,100 | 1,749 |
| 2023-04-19 | 1,765 | 1,777 | 1,740 | 1,747 | 92,000 | 1,747 |
| 2023-04-18 | 1,769 | 1,777 | 1,757 | 1,766 | 100,700 | 1,766 |
| 2023-04-17 | 1,773 | 1,780 | 1,754 | 1,770 | 114,800 | 1,770 |
| 2023-04-14 | 1,745 | 1,772 | 1,740 | 1,759 | 108,500 | 1,759 |
| 2023-04-13 | 1,720 | 1,743 | 1,711 | 1,729 | 76,100 | 1,729 |
| 2023-04-12 | 1,731 | 1,732 | 1,719 | 1,730 | 62,500 | 1,730 |
| 2023-04-11 | 1,732 | 1,754 | 1,721 | 1,731 | 108,600 | 1,731 |
| 2023-04-10 | 1,708 | 1,724 | 1,703 | 1,721 | 82,400 | 1,721 |
| 2023-04-07 | 1,727 | 1,739 | 1,704 | 1,704 | 80,400 | 1,704 |
| 2023-04-06 | 1,705 | 1,731 | 1,697 | 1,721 | 133,600 | 1,721 |
| 2023-04-05 | 1,735 | 1,749 | 1,724 | 1,733 | 134,400 | 1,733 |
| 2023-04-04 | 1,759 | 1,761 | 1,729 | 1,739 | 147,000 | 1,739 |
| 2023-04-03 | 1,724 | 1,769 | 1,719 | 1,758 | 205,800 | 1,758 |
| 2023-03-31 | 1,703 | 1,716 | 1,687 | 1,700 | 92,200 | 1,700 |
| 2023-03-30 | 1,705 | 1,713 | 1,689 | 1,692 | 113,500 | 1,692 |
| 2023-03-29 | 1,678 | 1,706 | 1,667 | 1,705 | 138,700 | 1,705 |
| 2023-03-28 | 1,705 | 1,705 | 1,668 | 1,678 | 120,800 | 1,678 |
| 2023-03-27 | 1,704 | 1,728 | 1,689 | 1,715 | 144,200 | 1,715 |
| 2023-03-24 | 1,724 | 1,737 | 1,703 | 1,703 | 151,700 | 1,703 |
| 2023-03-23 | 1,711 | 1,724 | 1,689 | 1,721 | 98,400 | 1,721 |
| 2023-03-22 | 1,693 | 1,706 | 1,668 | 1,701 | 154,300 | 1,701 |
| 2023-03-20 | 1,678 | 1,714 | 1,656 | 1,658 | 172,800 | 1,658 |
| 2023-03-17 | 1,628 | 1,689 | 1,621 | 1,686 | 269,300 | 1,686 |
| 2023-03-16 | 1,588 | 1,629 | 1,583 | 1,610 | 171,400 | 1,610 |
| 2023-03-15 | 1,688 | 1,692 | 1,618 | 1,622 | 262,000 | 1,622 |
| 2023-03-14 | 1,648 | 1,674 | 1,630 | 1,655 | 228,700 | 1,655 |
| 2023-03-13 | 1,648 | 1,687 | 1,638 | 1,683 | 179,900 | 1,683 |
| 2023-03-10 | 1,689 | 1,701 | 1,672 | 1,675 | 224,400 | 1,675 |
| 2023-03-09 | 1,715 | 1,725 | 1,698 | 1,720 | 149,600 | 1,720 |
| 2023-03-08 | 1,701 | 1,708 | 1,681 | 1,692 | 165,600 | 1,692 |
| 2023-03-07 | 1,644 | 1,714 | 1,640 | 1,708 | 246,300 | 1,708 |
| 2023-03-06 | 1,660 | 1,671 | 1,637 | 1,644 | 142,700 | 1,644 |
| 2023-03-03 | 1,649 | 1,652 | 1,627 | 1,642 | 139,100 | 1,642 |
| 2023-03-02 | 1,656 | 1,656 | 1,629 | 1,642 | 125,700 | 1,642 |
| 2023-03-01 | 1,660 | 1,661 | 1,643 | 1,660 | 165,800 | 1,660 |
| 2023-02-28 | 1,676 | 1,699 | 1,668 | 1,676 | 161,600 | 1,676 |
| 2023-02-27 | 1,673 | 1,694 | 1,661 | 1,675 | 152,200 | 1,675 |
| 2023-02-24 | 1,666 | 1,699 | 1,640 | 1,697 | 312,800 | 1,697 |
| 2023-02-22 | 1,656 | 1,665 | 1,624 | 1,627 | 286,400 | 1,627 |
| 2023-02-21 | 1,708 | 1,708 | 1,677 | 1,685 | 284,200 | 1,685 |
| 2023-02-20 | 1,741 | 1,744 | 1,709 | 1,711 | 191,100 | 1,711 |
| 2023-02-17 | 1,760 | 1,770 | 1,741 | 1,764 | 148,100 | 1,764 |
| 2023-02-16 | 1,799 | 1,802 | 1,779 | 1,785 | 89,900 | 1,785 |
| 2023-02-15 | 1,818 | 1,818 | 1,760 | 1,769 | 89,300 | 1,769 |
| 2023-02-14 | 1,791 | 1,834 | 1,787 | 1,796 | 127,400 | 1,796 |
| 2023-02-13 | 1,801 | 1,810 | 1,766 | 1,774 | 182,400 | 1,774 |
| 2023-02-10 | 1,848 | 1,854 | 1,810 | 1,815 | 126,000 | 1,815 |
| 2023-02-09 | 1,825 | 1,868 | 1,815 | 1,866 | 144,200 | 1,866 |
| 2023-02-08 | 1,825 | 1,852 | 1,818 | 1,843 | 175,100 | 1,843 |
| 2023-02-07 | 1,855 | 1,867 | 1,808 | 1,815 | 306,000 | 1,815 |
| 2023-02-06 | 1,875 | 1,929 | 1,858 | 1,864 | 390,400 | 1,864 |
| 2023-02-03 | 1,842 | 1,888 | 1,842 | 1,870 | 302,700 | 1,870 |
| 2023-02-02 | 1,894 | 1,929 | 1,828 | 1,832 | 453,200 | 1,832 |
| 2023-02-01 | 1,766 | 1,870 | 1,763 | 1,869 | 556,300 | 1,869 |
| 2023-01-31 | 1,756 | 1,794 | 1,685 | 1,772 | 1,587,100 | 1,772 |
| 2023-01-30 | 1,999 | 2,015 | 1,964 | 1,974 | 304,800 | 1,974 |
| 2023-01-27 | 1,990 | 2,023 | 1,982 | 2,009 | 242,500 | 2,009 |
| 2023-01-26 | 1,998 | 2,012 | 1,993 | 1,997 | 148,600 | 1,997 |
| 2023-01-25 | 1,967 | 1,991 | 1,958 | 1,976 | 107,800 | 1,976 |
| 2023-01-24 | 1,993 | 2,004 | 1,980 | 1,982 | 175,000 | 1,982 |
| 2023-01-23 | 1,950 | 1,967 | 1,940 | 1,963 | 129,100 | 1,963 |
| 2023-01-20 | 1,929 | 1,934 | 1,906 | 1,922 | 107,700 | 1,922 |
| 2023-01-19 | 1,899 | 1,953 | 1,882 | 1,940 | 309,300 | 1,940 |
| 2023-01-18 | 1,844 | 1,912 | 1,838 | 1,900 | 190,300 | 1,900 |
| 2023-01-17 | 1,820 | 1,853 | 1,818 | 1,844 | 181,500 | 1,844 |
| 2023-01-16 | 1,788 | 1,851 | 1,782 | 1,815 | 136,700 | 1,815 |
| 2023-01-13 | 1,840 | 1,852 | 1,812 | 1,814 | 110,900 | 1,814 |
| 2023-01-12 | 1,877 | 1,885 | 1,854 | 1,869 | 64,300 | 1,869 |
| 2023-01-11 | 1,851 | 1,870 | 1,840 | 1,868 | 122,700 | 1,868 |
| 2023-01-10 | 1,857 | 1,865 | 1,814 | 1,827 | 107,900 | 1,827 |
| 2023-01-06 | 1,816 | 1,839 | 1,766 | 1,836 | 329,900 | 1,836 |
| 2023-01-05 | 1,817 | 1,854 | 1,817 | 1,838 | 204,500 | 1,838 |
| 2023-01-04 | 1,812 | 1,843 | 1,804 | 1,812 | 193,600 | 1,812 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2013-06-26]1株→100株 [2006-12-26]1株→2株
