3041 (株)ビューティカダンホールディングス 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 | 1,067 | 1,067 | 1,013 | 1,022 | 48,500 | 1,022 |
| 2023-12-28 | 1,054 | 1,088 | 1,050 | 1,059 | 58,600 | 1,059 |
| 2023-12-27 | 999 | 1,075 | 998 | 1,059 | 111,000 | 1,059 |
| 2023-12-26 | 1,017 | 1,022 | 997 | 999 | 135,900 | 999 |
| 2023-12-25 | 1,029 | 1,039 | 1,008 | 1,014 | 72,900 | 1,014 |
| 2023-12-22 | 1,057 | 1,074 | 1,033 | 1,043 | 33,300 | 1,043 |
| 2023-12-21 | 1,060 | 1,071 | 1,028 | 1,041 | 32,300 | 1,041 |
| 2023-12-20 | 1,085 | 1,101 | 1,066 | 1,066 | 34,000 | 1,066 |
| 2023-12-19 | 1,041 | 1,072 | 1,030 | 1,069 | 63,700 | 1,069 |
| 2023-12-18 | 1,023 | 1,033 | 1,016 | 1,031 | 41,400 | 1,031 |
| 2023-12-15 | 1,040 | 1,055 | 1,024 | 1,025 | 45,200 | 1,025 |
| 2023-12-14 | 1,097 | 1,137 | 1,010 | 1,035 | 198,100 | 1,035 |
| 2023-12-13 | 1,060 | 1,125 | 1,056 | 1,097 | 92,500 | 1,097 |
| 2023-12-12 | 1,059 | 1,090 | 1,043 | 1,062 | 81,300 | 1,062 |
| 2023-12-11 | 1,052 | 1,079 | 1,047 | 1,058 | 45,100 | 1,058 |
| 2023-12-08 | 1,077 | 1,117 | 1,041 | 1,046 | 137,200 | 1,046 |
| 2023-12-07 | 1,080 | 1,094 | 1,055 | 1,078 | 47,800 | 1,078 |
| 2023-12-06 | 1,053 | 1,093 | 1,045 | 1,088 | 41,100 | 1,088 |
| 2023-12-05 | 1,079 | 1,079 | 1,041 | 1,052 | 54,400 | 1,052 |
| 2023-12-04 | 1,120 | 1,137 | 1,054 | 1,064 | 89,800 | 1,064 |
| 2023-12-01 | 1,098 | 1,128 | 1,074 | 1,115 | 28,300 | 1,115 |
| 2023-11-30 | 1,091 | 1,132 | 1,080 | 1,098 | 25,300 | 1,098 |
| 2023-11-29 | 1,144 | 1,164 | 1,094 | 1,094 | 55,900 | 1,094 |
| 2023-11-28 | 1,162 | 1,169 | 1,124 | 1,148 | 48,400 | 1,148 |
| 2023-11-27 | 1,120 | 1,179 | 1,104 | 1,168 | 58,300 | 1,168 |
| 2023-11-24 | 1,085 | 1,139 | 1,077 | 1,123 | 101,400 | 1,123 |
| 2023-11-22 | 1,070 | 1,082 | 1,059 | 1,065 | 20,200 | 1,065 |
| 2023-11-21 | 1,068 | 1,085 | 1,045 | 1,074 | 38,100 | 1,074 |
| 2023-11-20 | 1,050 | 1,096 | 1,050 | 1,073 | 30,400 | 1,073 |
| 2023-11-17 | 1,064 | 1,087 | 1,045 | 1,050 | 38,700 | 1,050 |
| 2023-11-16 | 1,109 | 1,154 | 1,061 | 1,070 | 76,800 | 1,070 |
| 2023-11-15 | 1,030 | 1,158 | 996 | 1,139 | 201,300 | 1,139 |
| 2023-11-14 | 1,022 | 1,044 | 1,005 | 1,030 | 65,700 | 1,030 |
| 2023-11-13 | 1,042 | 1,070 | 1,021 | 1,021 | 103,000 | 1,021 |
| 2023-11-10 | 1,090 | 1,129 | 1,053 | 1,075 | 45,000 | 1,075 |
| 2023-11-09 | 1,075 | 1,117 | 1,020 | 1,096 | 128,200 | 1,096 |
| 2023-11-08 | 1,069 | 1,087 | 1,032 | 1,050 | 128,500 | 1,050 |
| 2023-11-07 | 1,078 | 1,080 | 1,014 | 1,039 | 91,100 | 1,039 |
| 2023-11-06 | 1,020 | 1,070 | 1,020 | 1,051 | 56,900 | 1,051 |
| 2023-11-02 | 1,011 | 1,059 | 1,002 | 1,017 | 53,600 | 1,017 |
| 2023-11-01 | 1,079 | 1,079 | 1,007 | 1,014 | 65,900 | 1,014 |
| 2023-10-31 | 1,038 | 1,080 | 1,003 | 1,035 | 140,900 | 1,035 |
| 2023-10-30 | 1,089 | 1,092 | 1,032 | 1,036 | 40,100 | 1,036 |
| 2023-10-27 | 1,080 | 1,082 | 1,042 | 1,063 | 46,600 | 1,063 |
| 2023-10-26 | 1,103 | 1,129 | 1,062 | 1,072 | 81,900 | 1,072 |
| 2023-10-25 | 1,105 | 1,147 | 1,100 | 1,107 | 51,200 | 1,107 |
| 2023-10-24 | 1,134 | 1,157 | 1,088 | 1,113 | 71,500 | 1,113 |
| 2023-10-23 | 1,208 | 1,219 | 1,125 | 1,135 | 151,300 | 1,135 |
| 2023-10-20 | 1,207 | 1,276 | 1,181 | 1,253 | 244,700 | 1,253 |
| 2023-10-19 | 1,093 | 1,380 | 1,071 | 1,267 | 1,002,400 | 1,267 |
| 2023-10-18 | 1,079 | 1,150 | 1,067 | 1,109 | 171,700 | 1,109 |
| 2023-10-17 | 1,098 | 1,110 | 1,058 | 1,079 | 106,400 | 1,079 |
| 2023-10-16 | 1,100 | 1,111 | 1,062 | 1,081 | 115,800 | 1,081 |
| 2023-10-13 | 1,176 | 1,178 | 1,105 | 1,120 | 128,600 | 1,120 |
| 2023-10-12 | 1,250 | 1,258 | 1,180 | 1,185 | 122,800 | 1,185 |
| 2023-10-11 | 1,318 | 1,318 | 1,241 | 1,241 | 119,400 | 1,241 |
| 2023-10-10 | 1,348 | 1,366 | 1,300 | 1,314 | 85,000 | 1,314 |
| 2023-10-06 | 1,336 | 1,367 | 1,320 | 1,344 | 37,100 | 1,344 |
| 2023-10-05 | 1,366 | 1,380 | 1,327 | 1,349 | 56,000 | 1,349 |
| 2023-10-04 | 1,360 | 1,407 | 1,334 | 1,359 | 118,100 | 1,359 |
| 2023-10-03 | 1,401 | 1,435 | 1,378 | 1,381 | 75,300 | 1,381 |
| 2023-10-02 | 1,471 | 1,491 | 1,424 | 1,424 | 82,000 | 1,424 |
| 2023-09-29 | 1,536 | 1,564 | 1,470 | 1,476 | 100,300 | 1,476 |
| 2023-09-28 | 1,561 | 1,614 | 1,545 | 1,551 | 78,400 | 1,551 |
| 2023-09-27 | 1,545 | 1,658 | 1,537 | 1,601 | 86,800 | 1,601 |
| 2023-09-26 | 1,650 | 1,664 | 1,570 | 1,576 | 100,300 | 1,576 |
| 2023-09-25 | 1,624 | 1,666 | 1,576 | 1,652 | 81,000 | 1,652 |
| 2023-09-22 | 1,581 | 1,625 | 1,540 | 1,600 | 123,100 | 1,600 |
| 2023-09-21 | 1,680 | 1,686 | 1,536 | 1,612 | 215,500 | 1,612 |
| 2023-09-20 | 1,733 | 1,779 | 1,704 | 1,704 | 89,300 | 1,704 |
| 2023-09-19 | 1,837 | 1,837 | 1,732 | 1,734 | 148,100 | 1,734 |
| 2023-09-15 | 1,830 | 1,879 | 1,810 | 1,831 | 163,600 | 1,831 |
| 2023-09-14 | 1,851 | 1,930 | 1,835 | 1,853 | 336,000 | 1,853 |
| 2023-09-13 | 1,782 | 1,879 | 1,777 | 1,850 | 253,500 | 1,850 |
| 2023-09-12 | 1,830 | 1,915 | 1,760 | 1,781 | 482,100 | 1,781 |
| 2023-09-11 | 1,718 | 1,855 | 1,714 | 1,830 | 553,900 | 1,830 |
| 2023-09-08 | 1,719 | 2,000 | 1,690 | 1,798 | 1,409,100 | 1,798 |
| 2023-09-07 | 1,730 | 1,850 | 1,680 | 1,759 | 676,700 | 1,759 |
| 2023-09-06 | 1,945 | 2,035 | 1,742 | 1,793 | 1,727,200 | 1,793 |
| 2023-09-05 | 1,650 | 2,010 | 1,522 | 1,907 | 3,876,500 | 1,907 |
| 2023-09-04 | 1,610 | 1,610 | 1,610 | 1,610 | 133,100 | 1,610 |
| 2023-09-01 | 1,230 | 1,320 | 1,203 | 1,310 | 747,800 | 1,310 |
| 2023-08-31 | 1,235 | 1,286 | 1,160 | 1,205 | 866,600 | 1,205 |
| 2023-08-30 | 1,311 | 1,350 | 1,225 | 1,245 | 968,000 | 1,245 |
| 2023-08-29 | 1,178 | 1,326 | 1,178 | 1,281 | 1,599,000 | 1,281 |
| 2023-08-28 | 1,070 | 1,330 | 1,056 | 1,176 | 1,892,400 | 1,176 |
| 2023-08-25 | 1,118 | 1,154 | 1,018 | 1,094 | 1,056,700 | 1,094 |
| 2023-08-24 | 1,300 | 1,358 | 1,053 | 1,100 | 3,876,800 | 1,100 |
| 2023-08-23 | 1,047 | 1,317 | 741 | 1,317 | 5,390,100 | 1,317 |
| 2023-08-22 | 1,005 | 1,065 | 1,001 | 1,017 | 131,700 | 1,017 |
| 2023-08-21 | 957 | 1,085 | 943 | 990 | 221,900 | 990 |
| 2023-08-18 | 931 | 975 | 931 | 942 | 53,400 | 942 |
| 2023-08-17 | 988 | 988 | 930 | 931 | 83,400 | 931 |
| 2023-08-16 | 1,029 | 1,041 | 941 | 995 | 174,700 | 995 |
| 2023-08-15 | 1,018 | 1,056 | 1,001 | 1,045 | 61,200 | 1,045 |
| 2023-08-14 | 1,006 | 1,045 | 1,002 | 1,024 | 61,900 | 1,024 |
| 2023-08-10 | 1,002 | 1,018 | 977 | 1,009 | 68,900 | 1,009 |
| 2023-08-09 | 1,003 | 1,029 | 1,000 | 1,000 | 47,800 | 1,000 |
| 2023-08-08 | 1,018 | 1,029 | 990 | 1,002 | 42,400 | 1,002 |
| 2023-08-07 | 1,004 | 1,024 | 970 | 1,020 | 50,800 | 1,020 |
| 2023-08-04 | 1,008 | 1,040 | 987 | 1,001 | 126,600 | 1,001 |
| 2023-08-03 | 997 | 1,001 | 976 | 993 | 51,600 | 993 |
| 2023-08-02 | 993 | 1,008 | 970 | 1,000 | 53,300 | 1,000 |
| 2023-08-01 | 1,005 | 1,025 | 994 | 1,001 | 41,800 | 1,001 |
| 2023-07-31 | 988 | 1,009 | 978 | 1,001 | 47,800 | 1,001 |
| 2023-07-28 | 999 | 1,019 | 941 | 1,000 | 138,000 | 1,000 |
| 2023-07-27 | 1,018 | 1,027 | 997 | 1,007 | 74,300 | 1,007 |
| 2023-07-26 | 1,031 | 1,043 | 1,004 | 1,033 | 56,500 | 1,033 |
| 2023-07-25 | 1,047 | 1,050 | 1,022 | 1,044 | 55,600 | 1,044 |
| 2023-07-24 | 1,060 | 1,093 | 1,036 | 1,049 | 66,900 | 1,049 |
| 2023-07-21 | 1,073 | 1,090 | 1,032 | 1,054 | 127,900 | 1,054 |
| 2023-07-20 | 1,116 | 1,306 | 1,085 | 1,097 | 782,800 | 1,097 |
| 2023-07-19 | 1,111 | 1,140 | 1,082 | 1,130 | 81,200 | 1,130 |
| 2023-07-18 | 1,050 | 1,096 | 1,050 | 1,082 | 39,900 | 1,082 |
| 2023-07-14 | 1,084 | 1,087 | 1,040 | 1,053 | 79,800 | 1,053 |
| 2023-07-13 | 1,042 | 1,109 | 1,042 | 1,084 | 76,200 | 1,084 |
| 2023-07-12 | 1,081 | 1,097 | 1,034 | 1,034 | 120,000 | 1,034 |
| 2023-07-11 | 1,032 | 1,144 | 1,032 | 1,085 | 151,100 | 1,085 |
| 2023-07-10 | 1,020 | 1,095 | 999 | 1,046 | 195,700 | 1,046 |
| 2023-07-07 | 1,185 | 1,213 | 1,021 | 1,037 | 457,900 | 1,037 |
| 2023-07-06 | 1,193 | 1,428 | 1,170 | 1,215 | 432,800 | 1,215 |
| 2023-07-05 | 1,290 | 1,310 | 1,215 | 1,220 | 165,300 | 1,220 |
| 2023-07-04 | 1,388 | 1,388 | 1,290 | 1,301 | 225,200 | 1,301 |
| 2023-07-03 | 1,341 | 1,426 | 1,326 | 1,389 | 90,500 | 1,389 |
| 2023-06-30 | 1,321 | 1,378 | 1,315 | 1,371 | 72,400 | 1,371 |
| 2023-06-29 | 1,355 | 1,409 | 1,309 | 1,339 | 109,000 | 1,339 |
| 2023-06-28 | 1,394 | 1,410 | 1,350 | 1,382 | 80,500 | 1,382 |
| 2023-06-27 | 1,425 | 1,486 | 1,390 | 1,412 | 116,300 | 1,412 |
| 2023-06-26 | 1,478 | 1,610 | 1,430 | 1,455 | 357,100 | 1,455 |
| 2023-06-23 | 1,389 | 1,460 | 1,337 | 1,445 | 302,300 | 1,445 |
| 2023-06-22 | 1,322 | 1,450 | 1,321 | 1,412 | 493,800 | 1,412 |
| 2023-06-21 | 1,215 | 1,500 | 1,215 | 1,293 | 718,700 | 1,293 |
| 2023-06-20 | 1,248 | 1,248 | 1,210 | 1,221 | 71,400 | 1,221 |
| 2023-06-19 | 1,210 | 1,265 | 1,210 | 1,234 | 101,500 | 1,234 |
| 2023-06-16 | 1,206 | 1,256 | 1,200 | 1,218 | 102,000 | 1,218 |
| 2023-06-15 | 1,320 | 1,320 | 1,200 | 1,200 | 175,300 | 1,200 |
| 2023-06-14 | 1,394 | 1,431 | 1,319 | 1,319 | 225,200 | 1,319 |
| 2023-06-13 | 1,583 | 1,630 | 1,353 | 1,380 | 1,418,800 | 1,380 |
| 2023-06-12 | 1,213 | 1,543 | 1,210 | 1,543 | 723,200 | 1,543 |
| 2023-06-09 | 1,173 | 1,269 | 1,165 | 1,243 | 128,800 | 1,243 |
| 2023-06-08 | 1,275 | 1,275 | 1,174 | 1,203 | 105,400 | 1,203 |
| 2023-06-07 | 1,216 | 1,269 | 1,192 | 1,269 | 88,700 | 1,269 |
| 2023-06-06 | 1,237 | 1,239 | 1,165 | 1,211 | 111,900 | 1,211 |
| 2023-06-05 | 1,160 | 1,217 | 1,156 | 1,190 | 79,300 | 1,190 |
| 2023-06-02 | 1,168 | 1,185 | 1,127 | 1,150 | 104,500 | 1,150 |
| 2023-06-01 | 1,300 | 1,314 | 1,111 | 1,166 | 348,600 | 1,166 |
| 2023-05-31 | 1,385 | 1,508 | 1,310 | 1,315 | 672,400 | 1,315 |
| 2023-05-30 | 1,310 | 1,358 | 1,308 | 1,358 | 108,500 | 1,358 |
| 2023-05-29 | 1,330 | 1,410 | 1,306 | 1,310 | 274,400 | 1,310 |
| 2023-05-26 | 1,360 | 1,425 | 1,300 | 1,333 | 333,900 | 1,333 |
| 2023-05-25 | 1,340 | 1,445 | 1,280 | 1,330 | 854,600 | 1,330 |
| 2023-05-24 | 1,297 | 1,500 | 1,250 | 1,285 | 1,123,900 | 1,285 |
| 2023-05-23 | 1,391 | 1,438 | 1,252 | 1,330 | 513,600 | 1,330 |
| 2023-05-22 | 1,426 | 1,665 | 1,381 | 1,444 | 1,653,100 | 1,444 |
| 2023-05-19 | 1,697 | 1,760 | 1,402 | 1,420 | 1,063,900 | 1,420 |
| 2023-05-18 | 1,800 | 2,159 | 1,751 | 1,800 | 1,630,600 | 1,800 |
| 2023-05-17 | 2,297 | 2,409 | 1,774 | 1,865 | 3,798,700 | 1,865 |
| 2023-05-16 | 2,274 | 2,274 | 2,075 | 2,274 | 1,448,500 | 2,274 |
| 2023-05-15 | 1,074 | 1,074 | 1,074 | 1,074 | 74,700 | 1,074 |
| 2023-05-12 | 674 | 674 | 674 | 674 | 107,300 | 674 |
| 2023-05-11 | 574 | 574 | 574 | 574 | 16,400 | 574 |
| 2023-05-10 | 409 | 494 | 401 | 494 | 2,640,000 | 494 |
| 2023-05-09 | 332 | 414 | 332 | 414 | 1,549,900 | 414 |
| 2023-05-08 | 335 | 339 | 332 | 334 | 13,400 | 334 |
| 2023-05-02 | 327 | 339 | 324 | 339 | 13,000 | 339 |
| 2023-05-01 | 330 | 330 | 323 | 327 | 7,800 | 327 |
| 2023-04-28 | 325 | 335 | 324 | 327 | 16,400 | 327 |
| 2023-04-27 | 315 | 342 | 315 | 330 | 80,900 | 330 |
| 2023-04-26 | 315 | 315 | 313 | 315 | 6,300 | 315 |
| 2023-04-25 | 313 | 314 | 312 | 314 | 5,100 | 314 |
| 2023-04-24 | 313 | 315 | 312 | 313 | 9,300 | 313 |
| 2023-04-21 | 310 | 314 | 309 | 311 | 6,700 | 311 |
| 2023-04-20 | 312 | 312 | 310 | 310 | 2,700 | 310 |
| 2023-04-19 | 313 | 313 | 309 | 312 | 13,700 | 312 |
| 2023-04-18 | 316 | 316 | 309 | 312 | 20,200 | 312 |
| 2023-04-17 | 307 | 314 | 304 | 314 | 10,600 | 314 |
| 2023-04-14 | 309 | 312 | 309 | 309 | 17,600 | 309 |
| 2023-04-13 | 304 | 308 | 304 | 308 | 8,300 | 308 |
| 2023-04-12 | 297 | 305 | 297 | 305 | 14,200 | 305 |
| 2023-04-11 | 302 | 302 | 298 | 300 | 5,400 | 300 |
| 2023-04-10 | 295 | 300 | 295 | 300 | 15,300 | 300 |
| 2023-04-07 | 294 | 298 | 294 | 295 | 24,400 | 295 |
| 2023-04-06 | 293 | 294 | 292 | 294 | 8,700 | 294 |
| 2023-04-05 | 295 | 295 | 292 | 293 | 8,000 | 293 |
| 2023-04-04 | 293 | 294 | 292 | 292 | 7,900 | 292 |
| 2023-04-03 | 290 | 293 | 290 | 293 | 3,800 | 293 |
| 2023-03-31 | 290 | 290 | 288 | 289 | 2,000 | 289 |
| 2023-03-30 | 290 | 293 | 287 | 287 | 12,800 | 287 |
| 2023-03-29 | 287 | 290 | 285 | 290 | 7,600 | 290 |
| 2023-03-28 | 289 | 290 | 286 | 290 | 8,600 | 290 |
| 2023-03-27 | 286 | 288 | 282 | 287 | 21,500 | 287 |
| 2023-03-24 | 285 | 285 | 284 | 284 | 3,600 | 284 |
| 2023-03-23 | 286 | 286 | 283 | 284 | 2,100 | 284 |
| 2023-03-22 | 286 | 286 | 284 | 284 | 1,900 | 284 |
| 2023-03-20 | 283 | 285 | 280 | 285 | 6,500 | 285 |
| 2023-03-17 | 287 | 287 | 283 | 284 | 2,600 | 284 |
| 2023-03-16 | 283 | 287 | 280 | 284 | 6,400 | 284 |
| 2023-03-15 | 284 | 287 | 282 | 283 | 2,500 | 283 |
| 2023-03-14 | 284 | 286 | 280 | 284 | 17,500 | 284 |
| 2023-03-13 | 288 | 288 | 285 | 285 | 6,900 | 285 |
| 2023-03-10 | 290 | 291 | 288 | 289 | 7,100 | 289 |
| 2023-03-09 | 292 | 292 | 289 | 290 | 3,700 | 290 |
| 2023-03-08 | 289 | 290 | 288 | 289 | 6,800 | 289 |
| 2023-03-07 | 287 | 290 | 286 | 288 | 9,200 | 288 |
| 2023-03-06 | 285 | 287 | 285 | 287 | 1,900 | 287 |
| 2023-03-03 | 285 | 286 | 284 | 284 | 1,000 | 284 |
| 2023-03-02 | 284 | 289 | 283 | 285 | 16,600 | 285 |
| 2023-03-01 | 285 | 286 | 284 | 286 | 3,500 | 286 |
| 2023-02-28 | 286 | 286 | 282 | 282 | 12,600 | 282 |
| 2023-02-27 | 284 | 286 | 284 | 286 | 6,400 | 286 |
| 2023-02-24 | 283 | 285 | 283 | 284 | 2,200 | 284 |
| 2023-02-22 | 286 | 286 | 283 | 283 | 6,200 | 283 |
| 2023-02-21 | 287 | 287 | 285 | 286 | 3,100 | 286 |
| 2023-02-20 | 285 | 287 | 285 | 286 | 4,700 | 286 |
| 2023-02-17 | 288 | 288 | 286 | 288 | 2,500 | 288 |
| 2023-02-16 | 280 | 287 | 280 | 287 | 5,200 | 287 |
| 2023-02-15 | 286 | 286 | 280 | 281 | 17,000 | 281 |
| 2023-02-14 | 286 | 289 | 286 | 289 | 3,500 | 289 |
| 2023-02-13 | 290 | 290 | 288 | 289 | 3,100 | 289 |
| 2023-02-10 | 288 | 288 | 286 | 288 | 1,400 | 288 |
| 2023-02-09 | 289 | 289 | 288 | 289 | 900 | 289 |
| 2023-02-08 | 287 | 289 | 287 | 289 | 3,700 | 289 |
| 2023-02-07 | 287 | 287 | 287 | 287 | 1,500 | 287 |
| 2023-02-06 | 290 | 290 | 288 | 289 | 1,000 | 289 |
| 2023-02-03 | 289 | 289 | 288 | 289 | 500 | 289 |
| 2023-02-02 | 289 | 289 | 288 | 289 | 900 | 289 |
| 2023-02-01 | 286 | 288 | 285 | 288 | 3,900 | 288 |
| 2023-01-31 | 290 | 290 | 286 | 286 | 7,800 | 286 |
| 2023-01-30 | 288 | 290 | 288 | 290 | 1,600 | 290 |
| 2023-01-27 | 290 | 291 | 289 | 290 | 800 | 290 |
| 2023-01-26 | 290 | 293 | 290 | 292 | 3,300 | 292 |
| 2023-01-25 | 286 | 296 | 285 | 291 | 15,600 | 291 |
| 2023-01-24 | 286 | 286 | 285 | 286 | 3,500 | 286 |
| 2023-01-23 | 283 | 285 | 280 | 285 | 4,300 | 285 |
| 2023-01-20 | 280 | 283 | 280 | 280 | 3,400 | 280 |
| 2023-01-19 | 280 | 280 | 278 | 280 | 500 | 280 |
| 2023-01-18 | 282 | 282 | 278 | 280 | 2,500 | 280 |
| 2023-01-17 | 279 | 281 | 278 | 281 | 2,500 | 281 |
| 2023-01-16 | 276 | 278 | 276 | 278 | 6,700 | 278 |
| 2023-01-13 | 277 | 282 | 277 | 280 | 6,600 | 280 |
| 2023-01-12 | 276 | 278 | 276 | 278 | 10,100 | 278 |
| 2023-01-11 | 279 | 282 | 278 | 281 | 2,700 | 281 |
| 2023-01-10 | 280 | 284 | 276 | 277 | 25,600 | 277 |
| 2023-01-06 | 277 | 277 | 272 | 275 | 4,200 | 275 |
| 2023-01-05 | 277 | 277 | 274 | 275 | 2,400 | 275 |
| 2023-01-04 | 273 | 277 | 273 | 277 | 3,900 | 277 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2006-12-26]1株→2株
