2742 (株)ハローズ 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 | 4,390 | 4,390 | 4,260 | 4,290 | 33,700 | 4,290 |
| 2023-12-28 | 4,285 | 4,405 | 4,200 | 4,330 | 111,800 | 4,330 |
| 2023-12-27 | 4,120 | 4,160 | 4,010 | 4,145 | 63,900 | 4,145 |
| 2023-12-26 | 4,090 | 4,125 | 4,055 | 4,125 | 20,300 | 4,125 |
| 2023-12-25 | 4,120 | 4,120 | 4,050 | 4,090 | 13,000 | 4,090 |
| 2023-12-22 | 3,995 | 4,080 | 3,995 | 4,050 | 13,400 | 4,050 |
| 2023-12-21 | 4,040 | 4,040 | 3,975 | 3,995 | 17,500 | 3,995 |
| 2023-12-20 | 4,000 | 4,065 | 4,000 | 4,045 | 16,400 | 4,045 |
| 2023-12-19 | 4,015 | 4,015 | 3,955 | 4,000 | 16,300 | 4,000 |
| 2023-12-18 | 3,985 | 3,985 | 3,905 | 3,980 | 14,300 | 3,980 |
| 2023-12-15 | 4,135 | 4,135 | 3,985 | 4,005 | 49,900 | 4,005 |
| 2023-12-14 | 4,150 | 4,185 | 4,120 | 4,120 | 18,500 | 4,120 |
| 2023-12-13 | 4,225 | 4,230 | 4,120 | 4,150 | 17,500 | 4,150 |
| 2023-12-12 | 4,150 | 4,230 | 4,145 | 4,205 | 17,900 | 4,205 |
| 2023-12-11 | 4,205 | 4,260 | 4,140 | 4,175 | 24,500 | 4,175 |
| 2023-12-08 | 4,265 | 4,300 | 4,185 | 4,205 | 34,200 | 4,205 |
| 2023-12-07 | 4,245 | 4,265 | 4,235 | 4,250 | 13,800 | 4,250 |
| 2023-12-06 | 4,215 | 4,280 | 4,190 | 4,260 | 21,700 | 4,260 |
| 2023-12-05 | 4,205 | 4,240 | 4,185 | 4,185 | 16,300 | 4,185 |
| 2023-12-04 | 4,250 | 4,280 | 4,205 | 4,210 | 11,500 | 4,210 |
| 2023-12-01 | 4,185 | 4,250 | 4,185 | 4,250 | 18,300 | 4,250 |
| 2023-11-30 | 4,165 | 4,200 | 4,100 | 4,145 | 36,100 | 4,145 |
| 2023-11-29 | 4,260 | 4,300 | 4,180 | 4,195 | 16,300 | 4,195 |
| 2023-11-28 | 4,250 | 4,280 | 4,240 | 4,260 | 10,700 | 4,260 |
| 2023-11-27 | 4,170 | 4,265 | 4,170 | 4,250 | 13,400 | 4,250 |
| 2023-11-24 | 4,260 | 4,260 | 4,145 | 4,165 | 21,500 | 4,165 |
| 2023-11-22 | 4,330 | 4,365 | 4,240 | 4,260 | 27,600 | 4,260 |
| 2023-11-21 | 4,400 | 4,485 | 4,370 | 4,380 | 31,000 | 4,380 |
| 2023-11-20 | 4,385 | 4,405 | 4,295 | 4,380 | 27,600 | 4,380 |
| 2023-11-17 | 4,435 | 4,505 | 4,365 | 4,385 | 56,700 | 4,385 |
| 2023-11-16 | 4,500 | 4,530 | 4,385 | 4,390 | 24,000 | 4,390 |
| 2023-11-15 | 4,375 | 4,520 | 4,375 | 4,500 | 35,800 | 4,500 |
| 2023-11-14 | 4,405 | 4,445 | 4,370 | 4,395 | 16,700 | 4,395 |
| 2023-11-13 | 4,400 | 4,435 | 4,325 | 4,335 | 29,400 | 4,335 |
| 2023-11-10 | 4,265 | 4,370 | 4,250 | 4,360 | 24,500 | 4,360 |
| 2023-11-09 | 4,330 | 4,335 | 4,245 | 4,270 | 17,400 | 4,270 |
| 2023-11-08 | 4,340 | 4,340 | 4,240 | 4,285 | 24,500 | 4,285 |
| 2023-11-07 | 4,310 | 4,380 | 4,260 | 4,260 | 19,300 | 4,260 |
| 2023-11-06 | 4,265 | 4,340 | 4,225 | 4,295 | 29,800 | 4,295 |
| 2023-11-02 | 4,235 | 4,325 | 4,190 | 4,195 | 23,800 | 4,195 |
| 2023-11-01 | 4,280 | 4,285 | 4,170 | 4,225 | 27,900 | 4,225 |
| 2023-10-31 | 4,095 | 4,230 | 4,095 | 4,220 | 35,300 | 4,220 |
| 2023-10-30 | 4,085 | 4,110 | 4,050 | 4,100 | 33,900 | 4,100 |
| 2023-10-27 | 4,010 | 4,120 | 4,005 | 4,120 | 26,800 | 4,120 |
| 2023-10-26 | 3,975 | 4,025 | 3,930 | 4,010 | 25,700 | 4,010 |
| 2023-10-25 | 4,020 | 4,040 | 3,990 | 4,020 | 18,000 | 4,020 |
| 2023-10-24 | 3,990 | 3,995 | 3,900 | 3,975 | 17,900 | 3,975 |
| 2023-10-23 | 4,005 | 4,025 | 3,970 | 3,990 | 12,200 | 3,990 |
| 2023-10-20 | 3,965 | 4,005 | 3,920 | 4,005 | 13,500 | 4,005 |
| 2023-10-19 | 3,900 | 3,965 | 3,900 | 3,940 | 12,200 | 3,940 |
| 2023-10-18 | 3,945 | 3,945 | 3,855 | 3,930 | 13,700 | 3,930 |
| 2023-10-17 | 3,940 | 3,965 | 3,890 | 3,905 | 13,000 | 3,905 |
| 2023-10-16 | 3,950 | 4,005 | 3,875 | 3,875 | 22,100 | 3,875 |
| 2023-10-13 | 4,090 | 4,095 | 3,995 | 4,010 | 17,400 | 4,010 |
| 2023-10-12 | 4,175 | 4,175 | 4,120 | 4,135 | 17,000 | 4,135 |
| 2023-10-11 | 4,160 | 4,195 | 4,135 | 4,135 | 13,600 | 4,135 |
| 2023-10-10 | 4,100 | 4,165 | 4,095 | 4,160 | 11,300 | 4,160 |
| 2023-10-06 | 4,005 | 4,120 | 4,005 | 4,110 | 20,700 | 4,110 |
| 2023-10-05 | 3,910 | 4,020 | 3,905 | 4,005 | 24,900 | 4,005 |
| 2023-10-04 | 3,965 | 3,985 | 3,895 | 3,910 | 33,700 | 3,910 |
| 2023-10-03 | 4,030 | 4,115 | 3,995 | 4,030 | 37,800 | 4,030 |
| 2023-10-02 | 4,175 | 4,190 | 4,045 | 4,090 | 31,300 | 4,090 |
| 2023-09-29 | 4,070 | 4,240 | 4,020 | 4,200 | 72,300 | 4,200 |
| 2023-09-28 | 4,290 | 4,290 | 4,160 | 4,210 | 50,300 | 4,210 |
| 2023-09-27 | 4,200 | 4,290 | 4,185 | 4,290 | 31,500 | 4,290 |
| 2023-09-26 | 4,225 | 4,255 | 4,165 | 4,225 | 17,500 | 4,225 |
| 2023-09-25 | 4,175 | 4,270 | 4,140 | 4,255 | 26,200 | 4,255 |
| 2023-09-22 | 4,070 | 4,125 | 4,010 | 4,115 | 23,200 | 4,115 |
| 2023-09-21 | 4,150 | 4,170 | 4,100 | 4,105 | 17,600 | 4,105 |
| 2023-09-20 | 4,240 | 4,240 | 4,100 | 4,115 | 25,800 | 4,115 |
| 2023-09-19 | 4,240 | 4,265 | 4,205 | 4,255 | 16,100 | 4,255 |
| 2023-09-15 | 4,265 | 4,275 | 4,240 | 4,250 | 27,300 | 4,250 |
| 2023-09-14 | 4,305 | 4,340 | 4,235 | 4,265 | 15,300 | 4,265 |
| 2023-09-13 | 4,285 | 4,345 | 4,220 | 4,240 | 27,400 | 4,240 |
| 2023-09-12 | 4,220 | 4,290 | 4,185 | 4,290 | 22,800 | 4,290 |
| 2023-09-11 | 4,100 | 4,200 | 4,050 | 4,110 | 17,700 | 4,110 |
| 2023-09-08 | 4,240 | 4,240 | 4,115 | 4,125 | 21,600 | 4,125 |
| 2023-09-07 | 4,205 | 4,245 | 4,195 | 4,240 | 14,600 | 4,240 |
| 2023-09-06 | 4,260 | 4,295 | 4,215 | 4,215 | 20,100 | 4,215 |
| 2023-09-05 | 4,150 | 4,260 | 4,150 | 4,260 | 26,300 | 4,260 |
| 2023-09-04 | 4,115 | 4,195 | 4,080 | 4,190 | 21,400 | 4,190 |
| 2023-09-01 | 4,045 | 4,115 | 4,045 | 4,115 | 25,100 | 4,115 |
| 2023-08-31 | 4,000 | 4,095 | 4,000 | 4,085 | 33,400 | 4,085 |
| 2023-08-30 | 4,010 | 4,065 | 3,970 | 4,010 | 36,700 | 4,010 |
| 2023-08-29 | 4,035 | 4,125 | 4,020 | 4,045 | 24,900 | 4,045 |
| 2023-08-28 | 3,965 | 4,020 | 3,925 | 4,000 | 29,800 | 4,000 |
| 2023-08-25 | 3,885 | 3,975 | 3,885 | 3,965 | 28,100 | 3,965 |
| 2023-08-24 | 3,895 | 3,945 | 3,895 | 3,920 | 7,800 | 3,920 |
| 2023-08-23 | 3,925 | 3,925 | 3,870 | 3,910 | 15,200 | 3,910 |
| 2023-08-22 | 3,845 | 3,925 | 3,845 | 3,925 | 14,900 | 3,925 |
| 2023-08-21 | 3,765 | 3,875 | 3,765 | 3,865 | 16,600 | 3,865 |
| 2023-08-18 | 3,890 | 3,890 | 3,770 | 3,790 | 14,200 | 3,790 |
| 2023-08-17 | 3,880 | 3,930 | 3,860 | 3,890 | 17,800 | 3,890 |
| 2023-08-16 | 3,940 | 3,950 | 3,880 | 3,900 | 16,200 | 3,900 |
| 2023-08-15 | 3,925 | 3,990 | 3,875 | 3,950 | 22,500 | 3,950 |
| 2023-08-14 | 3,840 | 3,935 | 3,830 | 3,890 | 19,300 | 3,890 |
| 2023-08-10 | 3,800 | 3,860 | 3,775 | 3,840 | 27,800 | 3,840 |
| 2023-08-09 | 3,760 | 3,800 | 3,725 | 3,800 | 17,900 | 3,800 |
| 2023-08-08 | 3,660 | 3,750 | 3,660 | 3,750 | 14,700 | 3,750 |
| 2023-08-07 | 3,630 | 3,695 | 3,620 | 3,690 | 8,300 | 3,690 |
| 2023-08-04 | 3,575 | 3,665 | 3,575 | 3,665 | 14,500 | 3,665 |
| 2023-08-03 | 3,665 | 3,665 | 3,565 | 3,575 | 23,900 | 3,575 |
| 2023-08-02 | 3,690 | 3,720 | 3,655 | 3,715 | 25,200 | 3,715 |
| 2023-08-01 | 3,700 | 3,725 | 3,695 | 3,710 | 12,100 | 3,710 |
| 2023-07-31 | 3,760 | 3,765 | 3,690 | 3,700 | 17,100 | 3,700 |
| 2023-07-28 | 3,635 | 3,690 | 3,615 | 3,690 | 25,700 | 3,690 |
| 2023-07-27 | 3,700 | 3,700 | 3,660 | 3,685 | 10,700 | 3,685 |
| 2023-07-26 | 3,670 | 3,710 | 3,655 | 3,710 | 9,400 | 3,710 |
| 2023-07-25 | 3,685 | 3,695 | 3,645 | 3,655 | 9,100 | 3,655 |
| 2023-07-24 | 3,710 | 3,710 | 3,665 | 3,680 | 9,100 | 3,680 |
| 2023-07-21 | 3,655 | 3,675 | 3,610 | 3,675 | 15,800 | 3,675 |
| 2023-07-20 | 3,690 | 3,710 | 3,660 | 3,660 | 12,700 | 3,660 |
| 2023-07-19 | 3,635 | 3,685 | 3,635 | 3,670 | 15,600 | 3,670 |
| 2023-07-18 | 3,670 | 3,705 | 3,635 | 3,655 | 9,600 | 3,655 |
| 2023-07-14 | 3,700 | 3,715 | 3,655 | 3,670 | 13,700 | 3,670 |
| 2023-07-13 | 3,740 | 3,745 | 3,690 | 3,700 | 22,100 | 3,700 |
| 2023-07-12 | 3,780 | 3,800 | 3,660 | 3,675 | 33,400 | 3,675 |
| 2023-07-11 | 3,680 | 3,775 | 3,680 | 3,760 | 41,400 | 3,760 |
| 2023-07-10 | 3,610 | 3,725 | 3,610 | 3,670 | 42,000 | 3,670 |
| 2023-07-07 | 3,525 | 3,655 | 3,485 | 3,615 | 57,500 | 3,615 |
| 2023-07-06 | 3,605 | 3,605 | 3,510 | 3,525 | 30,600 | 3,525 |
| 2023-07-05 | 3,655 | 3,690 | 3,615 | 3,625 | 33,900 | 3,625 |
| 2023-07-04 | 3,755 | 3,780 | 3,720 | 3,725 | 37,200 | 3,725 |
| 2023-07-03 | 3,890 | 3,900 | 3,775 | 3,810 | 45,200 | 3,810 |
| 2023-06-30 | 3,835 | 3,910 | 3,790 | 3,890 | 105,900 | 3,890 |
| 2023-06-29 | 3,790 | 3,965 | 3,790 | 3,895 | 242,000 | 3,895 |
| 2023-06-28 | 3,590 | 3,680 | 3,590 | 3,680 | 85,800 | 3,680 |
| 2023-06-27 | 3,555 | 3,605 | 3,535 | 3,590 | 39,200 | 3,590 |
| 2023-06-26 | 3,515 | 3,580 | 3,500 | 3,555 | 23,500 | 3,555 |
| 2023-06-23 | 3,560 | 3,560 | 3,480 | 3,515 | 26,400 | 3,515 |
| 2023-06-22 | 3,580 | 3,605 | 3,505 | 3,515 | 26,300 | 3,515 |
| 2023-06-21 | 3,535 | 3,605 | 3,535 | 3,570 | 49,500 | 3,570 |
| 2023-06-20 | 3,510 | 3,545 | 3,500 | 3,540 | 20,700 | 3,540 |
| 2023-06-19 | 3,490 | 3,540 | 3,490 | 3,515 | 23,400 | 3,515 |
| 2023-06-16 | 3,430 | 3,500 | 3,430 | 3,500 | 34,400 | 3,500 |
| 2023-06-15 | 3,410 | 3,475 | 3,395 | 3,450 | 42,400 | 3,450 |
| 2023-06-14 | 3,400 | 3,420 | 3,370 | 3,400 | 36,600 | 3,400 |
| 2023-06-13 | 3,420 | 3,420 | 3,375 | 3,395 | 33,100 | 3,395 |
| 2023-06-12 | 3,400 | 3,435 | 3,390 | 3,420 | 30,200 | 3,420 |
| 2023-06-09 | 3,380 | 3,410 | 3,375 | 3,400 | 33,600 | 3,400 |
| 2023-06-08 | 3,405 | 3,425 | 3,325 | 3,345 | 44,900 | 3,345 |
| 2023-06-07 | 3,370 | 3,425 | 3,360 | 3,395 | 50,800 | 3,395 |
| 2023-06-06 | 3,325 | 3,375 | 3,315 | 3,370 | 23,400 | 3,370 |
| 2023-06-05 | 3,295 | 3,365 | 3,285 | 3,350 | 66,700 | 3,350 |
| 2023-06-02 | 3,185 | 3,280 | 3,175 | 3,270 | 60,800 | 3,270 |
| 2023-06-01 | 3,220 | 3,255 | 3,185 | 3,205 | 47,100 | 3,205 |
| 2023-05-31 | 3,205 | 3,235 | 3,180 | 3,220 | 138,500 | 3,220 |
| 2023-05-30 | 3,250 | 3,260 | 3,200 | 3,245 | 47,200 | 3,245 |
| 2023-05-29 | 3,240 | 3,280 | 3,220 | 3,245 | 50,600 | 3,245 |
| 2023-05-26 | 3,250 | 3,270 | 3,215 | 3,235 | 39,800 | 3,235 |
| 2023-05-25 | 3,280 | 3,320 | 3,265 | 3,285 | 32,500 | 3,285 |
| 2023-05-24 | 3,265 | 3,335 | 3,265 | 3,280 | 32,800 | 3,280 |
| 2023-05-23 | 3,295 | 3,315 | 3,280 | 3,305 | 48,100 | 3,305 |
| 2023-05-22 | 3,260 | 3,315 | 3,245 | 3,305 | 32,200 | 3,305 |
| 2023-05-19 | 3,260 | 3,310 | 3,220 | 3,300 | 45,100 | 3,300 |
| 2023-05-18 | 3,270 | 3,280 | 3,210 | 3,260 | 21,500 | 3,260 |
| 2023-05-17 | 3,280 | 3,280 | 3,245 | 3,270 | 25,800 | 3,270 |
| 2023-05-16 | 3,265 | 3,300 | 3,255 | 3,290 | 22,100 | 3,290 |
| 2023-05-15 | 3,220 | 3,260 | 3,210 | 3,260 | 27,200 | 3,260 |
| 2023-05-12 | 3,200 | 3,240 | 3,195 | 3,225 | 13,700 | 3,225 |
| 2023-05-11 | 3,205 | 3,235 | 3,205 | 3,220 | 13,200 | 3,220 |
| 2023-05-10 | 3,205 | 3,240 | 3,205 | 3,220 | 20,600 | 3,220 |
| 2023-05-09 | 3,200 | 3,235 | 3,195 | 3,220 | 18,700 | 3,220 |
| 2023-05-08 | 3,175 | 3,215 | 3,170 | 3,205 | 19,600 | 3,205 |
| 2023-05-02 | 3,235 | 3,235 | 3,180 | 3,180 | 25,800 | 3,180 |
| 2023-05-01 | 3,230 | 3,260 | 3,215 | 3,235 | 39,600 | 3,235 |
| 2023-04-28 | 3,210 | 3,230 | 3,190 | 3,220 | 20,300 | 3,220 |
| 2023-04-27 | 3,190 | 3,215 | 3,170 | 3,180 | 20,700 | 3,180 |
| 2023-04-26 | 3,215 | 3,220 | 3,180 | 3,190 | 17,200 | 3,190 |
| 2023-04-25 | 3,205 | 3,220 | 3,195 | 3,200 | 18,200 | 3,200 |
| 2023-04-24 | 3,195 | 3,200 | 3,155 | 3,175 | 18,300 | 3,175 |
| 2023-04-21 | 3,145 | 3,205 | 3,145 | 3,165 | 26,400 | 3,165 |
| 2023-04-20 | 3,130 | 3,180 | 3,130 | 3,145 | 16,200 | 3,145 |
| 2023-04-19 | 3,160 | 3,195 | 3,145 | 3,160 | 11,400 | 3,160 |
| 2023-04-18 | 3,175 | 3,220 | 3,170 | 3,215 | 19,000 | 3,215 |
| 2023-04-17 | 3,175 | 3,185 | 3,150 | 3,160 | 13,000 | 3,160 |
| 2023-04-14 | 3,150 | 3,215 | 3,150 | 3,200 | 25,100 | 3,200 |
| 2023-04-13 | 3,185 | 3,205 | 3,120 | 3,145 | 31,600 | 3,145 |
| 2023-04-12 | 3,155 | 3,245 | 3,140 | 3,170 | 39,700 | 3,170 |
| 2023-04-11 | 3,085 | 3,125 | 3,085 | 3,100 | 39,700 | 3,100 |
| 2023-04-10 | 3,040 | 3,095 | 3,040 | 3,065 | 17,000 | 3,065 |
| 2023-04-07 | 3,025 | 3,055 | 3,015 | 3,015 | 17,400 | 3,015 |
| 2023-04-06 | 3,055 | 3,080 | 3,035 | 3,045 | 18,100 | 3,045 |
| 2023-04-05 | 3,095 | 3,100 | 3,045 | 3,050 | 17,900 | 3,050 |
| 2023-04-04 | 3,160 | 3,160 | 3,110 | 3,140 | 19,200 | 3,140 |
| 2023-04-03 | 3,210 | 3,210 | 3,135 | 3,175 | 17,500 | 3,175 |
| 2023-03-31 | 3,200 | 3,210 | 3,185 | 3,190 | 13,700 | 3,190 |
| 2023-03-30 | 3,220 | 3,220 | 3,155 | 3,175 | 16,600 | 3,175 |
| 2023-03-29 | 3,110 | 3,230 | 3,110 | 3,220 | 42,200 | 3,220 |
| 2023-03-28 | 3,105 | 3,105 | 3,085 | 3,100 | 14,700 | 3,100 |
| 2023-03-27 | 3,060 | 3,115 | 3,055 | 3,100 | 8,700 | 3,100 |
| 2023-03-24 | 3,060 | 3,080 | 3,040 | 3,065 | 14,200 | 3,065 |
| 2023-03-23 | 3,020 | 3,095 | 3,010 | 3,095 | 27,500 | 3,095 |
| 2023-03-22 | 3,035 | 3,080 | 3,030 | 3,050 | 21,200 | 3,050 |
| 2023-03-20 | 3,090 | 3,090 | 2,969 | 2,988 | 20,600 | 2,988 |
| 2023-03-17 | 3,060 | 3,090 | 3,060 | 3,090 | 27,900 | 3,090 |
| 2023-03-16 | 3,030 | 3,075 | 3,030 | 3,055 | 19,900 | 3,055 |
| 2023-03-15 | 3,095 | 3,105 | 3,070 | 3,085 | 12,200 | 3,085 |
| 2023-03-14 | 3,125 | 3,125 | 3,030 | 3,055 | 18,800 | 3,055 |
| 2023-03-13 | 3,150 | 3,150 | 3,110 | 3,145 | 16,000 | 3,145 |
| 2023-03-10 | 3,170 | 3,205 | 3,170 | 3,175 | 29,100 | 3,175 |
| 2023-03-09 | 3,195 | 3,240 | 3,185 | 3,230 | 14,000 | 3,230 |
| 2023-03-08 | 3,145 | 3,195 | 3,115 | 3,195 | 15,800 | 3,195 |
| 2023-03-07 | 3,160 | 3,170 | 3,135 | 3,155 | 10,800 | 3,155 |
| 2023-03-06 | 3,195 | 3,195 | 3,155 | 3,165 | 12,500 | 3,165 |
| 2023-03-03 | 3,155 | 3,200 | 3,140 | 3,185 | 21,500 | 3,185 |
| 2023-03-02 | 3,155 | 3,185 | 3,140 | 3,155 | 12,600 | 3,155 |
| 2023-03-01 | 3,230 | 3,230 | 3,140 | 3,155 | 17,700 | 3,155 |
| 2023-02-28 | 3,225 | 3,265 | 3,200 | 3,235 | 31,600 | 3,235 |
| 2023-02-27 | 3,210 | 3,240 | 3,190 | 3,225 | 60,700 | 3,225 |
| 2023-02-24 | 3,225 | 3,285 | 3,210 | 3,265 | 207,400 | 3,265 |
| 2023-02-22 | 3,295 | 3,295 | 3,210 | 3,230 | 48,400 | 3,230 |
| 2023-02-21 | 3,350 | 3,355 | 3,270 | 3,285 | 32,000 | 3,285 |
| 2023-02-20 | 3,360 | 3,370 | 3,335 | 3,365 | 56,200 | 3,365 |
| 2023-02-17 | 3,350 | 3,350 | 3,290 | 3,340 | 93,700 | 3,340 |
| 2023-02-16 | 3,250 | 3,305 | 3,220 | 3,285 | 79,800 | 3,285 |
| 2023-02-15 | 3,190 | 3,200 | 3,180 | 3,185 | 26,800 | 3,185 |
| 2023-02-14 | 3,170 | 3,230 | 3,170 | 3,210 | 45,300 | 3,210 |
| 2023-02-13 | 3,235 | 3,235 | 3,160 | 3,160 | 38,800 | 3,160 |
| 2023-02-10 | 3,170 | 3,230 | 3,170 | 3,225 | 50,500 | 3,225 |
| 2023-02-09 | 3,150 | 3,200 | 3,150 | 3,170 | 27,800 | 3,170 |
| 2023-02-08 | 3,165 | 3,185 | 3,140 | 3,140 | 18,600 | 3,140 |
| 2023-02-07 | 3,190 | 3,195 | 3,160 | 3,185 | 27,000 | 3,185 |
| 2023-02-06 | 3,155 | 3,185 | 3,135 | 3,185 | 41,800 | 3,185 |
| 2023-02-03 | 3,120 | 3,130 | 3,105 | 3,125 | 28,000 | 3,125 |
| 2023-02-02 | 3,130 | 3,160 | 3,125 | 3,130 | 10,400 | 3,130 |
| 2023-02-01 | 3,180 | 3,185 | 3,130 | 3,130 | 11,100 | 3,130 |
| 2023-01-31 | 3,135 | 3,200 | 3,110 | 3,180 | 22,400 | 3,180 |
| 2023-01-30 | 3,090 | 3,135 | 3,085 | 3,135 | 15,200 | 3,135 |
| 2023-01-27 | 3,085 | 3,105 | 3,070 | 3,090 | 98,300 | 3,090 |
| 2023-01-26 | 3,080 | 3,125 | 3,055 | 3,085 | 24,200 | 3,085 |
| 2023-01-25 | 3,105 | 3,105 | 3,070 | 3,075 | 18,200 | 3,075 |
| 2023-01-24 | 3,075 | 3,130 | 3,075 | 3,115 | 19,000 | 3,115 |
| 2023-01-23 | 3,075 | 3,100 | 3,055 | 3,075 | 35,700 | 3,075 |
| 2023-01-20 | 3,020 | 3,075 | 3,020 | 3,060 | 56,600 | 3,060 |
| 2023-01-19 | 3,065 | 3,065 | 3,005 | 3,010 | 27,400 | 3,010 |
| 2023-01-18 | 3,075 | 3,105 | 3,060 | 3,080 | 27,700 | 3,080 |
| 2023-01-17 | 3,040 | 3,080 | 3,035 | 3,070 | 11,800 | 3,070 |
| 2023-01-16 | 3,030 | 3,075 | 3,030 | 3,045 | 12,800 | 3,045 |
| 2023-01-13 | 3,025 | 3,060 | 3,025 | 3,050 | 33,600 | 3,050 |
| 2023-01-12 | 3,090 | 3,090 | 3,025 | 3,025 | 22,300 | 3,025 |
| 2023-01-11 | 3,005 | 3,070 | 3,005 | 3,055 | 21,500 | 3,055 |
| 2023-01-10 | 3,050 | 3,070 | 3,000 | 3,000 | 22,300 | 3,000 |
| 2023-01-06 | 2,950 | 3,050 | 2,933 | 3,050 | 71,700 | 3,050 |
| 2023-01-05 | 2,951 | 2,951 | 2,911 | 2,942 | 44,300 | 2,942 |
| 2023-01-04 | 2,911 | 2,911 | 2,869 | 2,884 | 23,600 | 2,884 |
分割・併合履歴 ： [2006-02-23]1株→2株
