3180 (株)ビューティガレージ 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 | 2,162 | 2,207 | 2,143 | 2,207 | 68,000 | 2,207 |
| 2023-12-28 | 2,087 | 2,164 | 2,066 | 2,164 | 93,600 | 2,164 |
| 2023-12-27 | 2,036 | 2,100 | 2,020 | 2,100 | 84,400 | 2,100 |
| 2023-12-26 | 1,990 | 2,050 | 1,990 | 2,036 | 94,900 | 2,036 |
| 2023-12-25 | 1,990 | 1,995 | 1,960 | 1,970 | 57,600 | 1,970 |
| 2023-12-22 | 2,003 | 2,050 | 1,986 | 1,994 | 52,700 | 1,994 |
| 2023-12-21 | 2,025 | 2,049 | 2,003 | 2,003 | 49,000 | 2,003 |
| 2023-12-20 | 2,010 | 2,062 | 2,010 | 2,037 | 67,300 | 2,037 |
| 2023-12-19 | 1,976 | 2,040 | 1,960 | 2,040 | 86,700 | 2,040 |
| 2023-12-18 | 2,012 | 2,013 | 1,982 | 1,996 | 64,200 | 1,996 |
| 2023-12-15 | 2,081 | 2,097 | 2,012 | 2,021 | 141,500 | 2,021 |
| 2023-12-14 | 1,994 | 2,036 | 1,977 | 2,000 | 111,500 | 2,000 |
| 2023-12-13 | 2,003 | 2,015 | 1,967 | 1,967 | 190,600 | 1,967 |
| 2023-12-12 | 1,978 | 2,071 | 1,978 | 2,015 | 251,400 | 2,015 |
| 2023-12-11 | 2,001 | 2,040 | 1,950 | 1,951 | 315,200 | 1,951 |
| 2023-12-08 | 2,257 | 2,286 | 2,006 | 2,008 | 718,900 | 2,008 |
| 2023-12-07 | 2,442 | 2,468 | 2,325 | 2,357 | 169,600 | 2,357 |
| 2023-12-06 | 2,444 | 2,470 | 2,400 | 2,445 | 153,400 | 2,445 |
| 2023-12-05 | 2,460 | 2,482 | 2,421 | 2,426 | 38,600 | 2,426 |
| 2023-12-04 | 2,472 | 2,482 | 2,455 | 2,468 | 39,000 | 2,468 |
| 2023-12-01 | 2,530 | 2,532 | 2,478 | 2,485 | 56,000 | 2,485 |
| 2023-11-30 | 2,450 | 2,520 | 2,435 | 2,520 | 47,300 | 2,520 |
| 2023-11-29 | 2,475 | 2,482 | 2,430 | 2,440 | 29,600 | 2,440 |
| 2023-11-28 | 2,500 | 2,519 | 2,468 | 2,478 | 29,400 | 2,478 |
| 2023-11-27 | 2,493 | 2,517 | 2,449 | 2,481 | 35,800 | 2,481 |
| 2023-11-24 | 2,539 | 2,539 | 2,481 | 2,493 | 39,600 | 2,493 |
| 2023-11-22 | 2,445 | 2,526 | 2,439 | 2,514 | 40,500 | 2,514 |
| 2023-11-21 | 2,382 | 2,447 | 2,381 | 2,445 | 25,800 | 2,445 |
| 2023-11-20 | 2,406 | 2,425 | 2,375 | 2,375 | 18,800 | 2,375 |
| 2023-11-17 | 2,429 | 2,436 | 2,360 | 2,406 | 42,500 | 2,406 |
| 2023-11-16 | 2,406 | 2,434 | 2,404 | 2,412 | 19,600 | 2,412 |
| 2023-11-15 | 2,398 | 2,433 | 2,387 | 2,421 | 47,500 | 2,421 |
| 2023-11-14 | 2,430 | 2,466 | 2,387 | 2,393 | 23,400 | 2,393 |
| 2023-11-13 | 2,460 | 2,480 | 2,430 | 2,443 | 28,600 | 2,443 |
| 2023-11-10 | 2,454 | 2,459 | 2,407 | 2,457 | 17,500 | 2,457 |
| 2023-11-09 | 2,429 | 2,461 | 2,417 | 2,454 | 16,700 | 2,454 |
| 2023-11-08 | 2,475 | 2,475 | 2,417 | 2,452 | 34,400 | 2,452 |
| 2023-11-07 | 2,350 | 2,446 | 2,350 | 2,439 | 29,400 | 2,439 |
| 2023-11-06 | 2,305 | 2,392 | 2,305 | 2,387 | 48,600 | 2,387 |
| 2023-11-02 | 2,266 | 2,319 | 2,266 | 2,305 | 33,800 | 2,305 |
| 2023-11-01 | 2,276 | 2,298 | 2,211 | 2,267 | 42,100 | 2,267 |
| 2023-10-31 | 2,105 | 2,226 | 2,084 | 2,226 | 64,000 | 2,226 |
| 2023-10-30 | 2,200 | 2,222 | 2,151 | 2,155 | 51,900 | 2,155 |
| 2023-10-27 | 4,410 | 4,480 | 4,290 | 4,465 | 51,800 | 2,232.50 |
| 2023-10-26 | 4,355 | 4,425 | 4,340 | 4,385 | 18,300 | 2,192.50 |
| 2023-10-25 | 4,380 | 4,450 | 4,365 | 4,405 | 16,900 | 2,202.50 |
| 2023-10-24 | 4,260 | 4,380 | 4,220 | 4,380 | 23,300 | 2,190 |
| 2023-10-23 | 4,310 | 4,350 | 4,255 | 4,265 | 24,400 | 2,132.50 |
| 2023-10-20 | 4,315 | 4,375 | 4,310 | 4,350 | 16,700 | 2,175 |
| 2023-10-19 | 4,360 | 4,430 | 4,310 | 4,385 | 23,400 | 2,192.50 |
| 2023-10-18 | 4,390 | 4,480 | 4,355 | 4,455 | 22,800 | 2,227.50 |
| 2023-10-17 | 4,450 | 4,535 | 4,350 | 4,390 | 31,600 | 2,195 |
| 2023-10-16 | 4,600 | 4,615 | 4,425 | 4,455 | 33,000 | 2,227.50 |
| 2023-10-13 | 4,775 | 4,840 | 4,610 | 4,610 | 55,000 | 2,305 |
| 2023-10-12 | 4,510 | 4,820 | 4,500 | 4,815 | 57,400 | 2,407.50 |
| 2023-10-11 | 4,605 | 4,640 | 4,530 | 4,545 | 26,500 | 2,272.50 |
| 2023-10-10 | 4,535 | 4,745 | 4,450 | 4,550 | 91,000 | 2,275 |
| 2023-10-06 | 4,575 | 4,590 | 4,450 | 4,485 | 27,800 | 2,242.50 |
| 2023-10-05 | 4,620 | 4,675 | 4,490 | 4,535 | 42,300 | 2,267.50 |
| 2023-10-04 | 4,625 | 4,715 | 4,515 | 4,550 | 46,600 | 2,275 |
| 2023-10-03 | 4,760 | 4,870 | 4,690 | 4,720 | 40,600 | 2,360 |
| 2023-10-02 | 4,825 | 4,850 | 4,775 | 4,800 | 40,100 | 2,400 |
| 2023-09-29 | 4,875 | 4,985 | 4,815 | 4,885 | 55,200 | 2,442.50 |
| 2023-09-28 | 4,855 | 4,910 | 4,730 | 4,740 | 43,900 | 2,370 |
| 2023-09-27 | 4,825 | 4,905 | 4,815 | 4,880 | 59,500 | 2,440 |
| 2023-09-26 | 5,050 | 5,080 | 4,920 | 4,945 | 77,900 | 2,472.50 |
| 2023-09-25 | 5,160 | 5,220 | 5,100 | 5,140 | 37,300 | 2,570 |
| 2023-09-22 | 5,190 | 5,260 | 5,180 | 5,190 | 33,800 | 2,595 |
| 2023-09-21 | 5,220 | 5,260 | 5,200 | 5,240 | 21,700 | 2,620 |
| 2023-09-20 | 5,270 | 5,320 | 5,210 | 5,220 | 35,600 | 2,610 |
| 2023-09-19 | 5,300 | 5,360 | 5,260 | 5,300 | 44,400 | 2,650 |
| 2023-09-15 | 5,280 | 5,410 | 5,260 | 5,330 | 40,900 | 2,665 |
| 2023-09-14 | 5,600 | 5,620 | 5,280 | 5,310 | 156,300 | 2,655 |
| 2023-09-13 | 5,420 | 5,490 | 5,330 | 5,470 | 73,500 | 2,735 |
| 2023-09-12 | 5,230 | 5,380 | 5,140 | 5,340 | 90,000 | 2,670 |
| 2023-09-11 | 5,250 | 5,380 | 5,130 | 5,130 | 139,700 | 2,565 |
| 2023-09-08 | 4,935 | 5,260 | 4,850 | 5,230 | 552,700 | 2,615 |
| 2023-09-07 | 4,645 | 4,645 | 4,540 | 4,585 | 116,100 | 2,292.50 |
| 2023-09-06 | 4,680 | 4,695 | 4,565 | 4,660 | 35,900 | 2,330 |
| 2023-09-05 | 4,520 | 4,700 | 4,520 | 4,680 | 27,500 | 2,340 |
| 2023-09-04 | 4,500 | 4,520 | 4,480 | 4,520 | 16,600 | 2,260 |
| 2023-09-01 | 4,570 | 4,570 | 4,440 | 4,485 | 29,800 | 2,242.50 |
| 2023-08-31 | 4,480 | 4,610 | 4,480 | 4,550 | 21,700 | 2,275 |
| 2023-08-30 | 4,560 | 4,560 | 4,470 | 4,500 | 13,800 | 2,250 |
| 2023-08-29 | 4,545 | 4,610 | 4,545 | 4,560 | 9,700 | 2,280 |
| 2023-08-28 | 4,555 | 4,600 | 4,525 | 4,565 | 11,300 | 2,282.50 |
| 2023-08-25 | 4,455 | 4,555 | 4,450 | 4,545 | 10,700 | 2,272.50 |
| 2023-08-24 | 4,520 | 4,525 | 4,480 | 4,505 | 5,400 | 2,252.50 |
| 2023-08-23 | 4,445 | 4,535 | 4,420 | 4,520 | 13,700 | 2,260 |
| 2023-08-22 | 4,550 | 4,565 | 4,480 | 4,495 | 18,900 | 2,247.50 |
| 2023-08-21 | 4,460 | 4,565 | 4,455 | 4,540 | 14,500 | 2,270 |
| 2023-08-18 | 4,445 | 4,450 | 4,375 | 4,450 | 14,800 | 2,225 |
| 2023-08-17 | 4,380 | 4,450 | 4,310 | 4,445 | 21,300 | 2,222.50 |
| 2023-08-16 | 4,440 | 4,465 | 4,405 | 4,445 | 16,900 | 2,222.50 |
| 2023-08-15 | 4,460 | 4,510 | 4,440 | 4,485 | 14,600 | 2,242.50 |
| 2023-08-14 | 4,535 | 4,560 | 4,460 | 4,500 | 18,500 | 2,250 |
| 2023-08-10 | 4,555 | 4,610 | 4,460 | 4,600 | 13,800 | 2,300 |
| 2023-08-09 | 4,525 | 4,580 | 4,505 | 4,555 | 13,700 | 2,277.50 |
| 2023-08-08 | 4,630 | 4,640 | 4,560 | 4,565 | 11,200 | 2,282.50 |
| 2023-08-07 | 4,625 | 4,650 | 4,560 | 4,630 | 11,500 | 2,315 |
| 2023-08-04 | 4,565 | 4,635 | 4,565 | 4,625 | 9,300 | 2,312.50 |
| 2023-08-03 | 4,585 | 4,635 | 4,510 | 4,620 | 14,900 | 2,310 |
| 2023-08-02 | 4,695 | 4,695 | 4,620 | 4,630 | 21,500 | 2,315 |
| 2023-08-01 | 4,700 | 4,785 | 4,695 | 4,755 | 20,900 | 2,377.50 |
| 2023-07-31 | 4,600 | 4,740 | 4,595 | 4,690 | 24,200 | 2,345 |
| 2023-07-28 | 4,465 | 4,585 | 4,440 | 4,565 | 17,900 | 2,282.50 |
| 2023-07-27 | 4,495 | 4,545 | 4,460 | 4,530 | 13,000 | 2,265 |
| 2023-07-26 | 4,560 | 4,560 | 4,465 | 4,550 | 17,800 | 2,275 |
| 2023-07-25 | 4,585 | 4,635 | 4,550 | 4,590 | 10,100 | 2,295 |
| 2023-07-24 | 4,650 | 4,650 | 4,525 | 4,585 | 25,200 | 2,292.50 |
| 2023-07-21 | 4,680 | 4,680 | 4,575 | 4,580 | 30,400 | 2,290 |
| 2023-07-20 | 4,695 | 4,720 | 4,665 | 4,680 | 12,500 | 2,340 |
| 2023-07-19 | 4,850 | 4,850 | 4,680 | 4,700 | 25,700 | 2,350 |
| 2023-07-18 | 4,800 | 4,825 | 4,755 | 4,800 | 29,700 | 2,400 |
| 2023-07-14 | 4,800 | 4,840 | 4,735 | 4,745 | 43,800 | 2,372.50 |
| 2023-07-13 | 4,640 | 4,750 | 4,630 | 4,740 | 32,400 | 2,370 |
| 2023-07-12 | 4,600 | 4,650 | 4,595 | 4,610 | 30,000 | 2,305 |
| 2023-07-11 | 4,590 | 4,620 | 4,560 | 4,590 | 18,700 | 2,295 |
| 2023-07-10 | 4,505 | 4,620 | 4,465 | 4,550 | 30,600 | 2,275 |
| 2023-07-07 | 4,515 | 4,575 | 4,470 | 4,535 | 42,400 | 2,267.50 |
| 2023-07-06 | 4,520 | 4,560 | 4,375 | 4,400 | 42,500 | 2,200 |
| 2023-07-05 | 4,510 | 4,580 | 4,470 | 4,565 | 33,000 | 2,282.50 |
| 2023-07-04 | 4,500 | 4,555 | 4,440 | 4,545 | 22,900 | 2,272.50 |
| 2023-07-03 | 4,455 | 4,575 | 4,435 | 4,500 | 36,400 | 2,250 |
| 2023-06-30 | 4,445 | 4,445 | 4,345 | 4,385 | 13,200 | 2,192.50 |
| 2023-06-29 | 4,375 | 4,450 | 4,375 | 4,400 | 25,100 | 2,200 |
| 2023-06-28 | 4,470 | 4,500 | 4,335 | 4,385 | 67,300 | 2,192.50 |
| 2023-06-27 | 4,420 | 4,480 | 4,385 | 4,400 | 28,700 | 2,200 |
| 2023-06-26 | 4,515 | 4,625 | 4,460 | 4,475 | 28,900 | 2,237.50 |
| 2023-06-23 | 4,580 | 4,595 | 4,460 | 4,535 | 40,700 | 2,267.50 |
| 2023-06-22 | 4,570 | 4,640 | 4,520 | 4,530 | 30,500 | 2,265 |
| 2023-06-21 | 4,670 | 4,730 | 4,565 | 4,565 | 37,200 | 2,282.50 |
| 2023-06-20 | 4,615 | 4,690 | 4,570 | 4,660 | 32,500 | 2,330 |
| 2023-06-19 | 4,630 | 4,645 | 4,540 | 4,620 | 68,000 | 2,310 |
| 2023-06-16 | 4,395 | 4,670 | 4,395 | 4,630 | 147,600 | 2,315 |
| 2023-06-15 | 4,360 | 4,370 | 4,245 | 4,255 | 35,200 | 2,127.50 |
| 2023-06-14 | 4,310 | 4,345 | 4,205 | 4,305 | 59,600 | 2,152.50 |
| 2023-06-13 | 4,360 | 4,440 | 4,275 | 4,275 | 92,900 | 2,137.50 |
| 2023-06-12 | 3,865 | 4,350 | 3,865 | 4,270 | 317,400 | 2,135 |
| 2023-06-09 | 3,930 | 4,000 | 3,700 | 3,905 | 464,000 | 1,952.50 |
| 2023-06-08 | 3,740 | 3,755 | 3,570 | 3,630 | 135,600 | 1,815 |
| 2023-06-07 | 3,690 | 3,810 | 3,670 | 3,790 | 68,000 | 1,895 |
| 2023-06-06 | 3,650 | 3,650 | 3,580 | 3,620 | 51,100 | 1,810 |
| 2023-06-05 | 3,600 | 3,675 | 3,560 | 3,660 | 52,300 | 1,830 |
| 2023-06-02 | 3,445 | 3,550 | 3,420 | 3,530 | 46,800 | 1,765 |
| 2023-06-01 | 3,545 | 3,570 | 3,465 | 3,490 | 33,800 | 1,745 |
| 2023-05-31 | 3,705 | 3,705 | 3,580 | 3,580 | 31,100 | 1,790 |
| 2023-05-30 | 3,650 | 3,700 | 3,630 | 3,695 | 27,500 | 1,847.50 |
| 2023-05-29 | 3,720 | 3,725 | 3,660 | 3,670 | 17,000 | 1,835 |
| 2023-05-26 | 3,755 | 3,765 | 3,685 | 3,720 | 24,200 | 1,860 |
| 2023-05-25 | 3,835 | 3,835 | 3,740 | 3,755 | 21,700 | 1,877.50 |
| 2023-05-24 | 3,800 | 3,885 | 3,800 | 3,810 | 9,800 | 1,905 |
| 2023-05-23 | 3,905 | 3,930 | 3,820 | 3,830 | 22,300 | 1,915 |
| 2023-05-22 | 3,945 | 3,945 | 3,870 | 3,920 | 18,500 | 1,960 |
| 2023-05-19 | 3,980 | 3,990 | 3,915 | 3,925 | 15,800 | 1,962.50 |
| 2023-05-18 | 3,965 | 4,005 | 3,880 | 3,985 | 31,200 | 1,992.50 |
| 2023-05-17 | 3,905 | 3,965 | 3,820 | 3,965 | 37,700 | 1,982.50 |
| 2023-05-16 | 3,995 | 4,030 | 3,910 | 3,955 | 47,100 | 1,977.50 |
| 2023-05-15 | 3,870 | 4,060 | 3,860 | 4,030 | 65,500 | 2,015 |
| 2023-05-12 | 3,855 | 3,885 | 3,800 | 3,870 | 16,500 | 1,935 |
| 2023-05-11 | 3,760 | 3,870 | 3,760 | 3,855 | 32,400 | 1,927.50 |
| 2023-05-10 | 3,790 | 3,850 | 3,745 | 3,770 | 30,400 | 1,885 |
| 2023-05-09 | 3,760 | 3,815 | 3,760 | 3,800 | 17,500 | 1,900 |
| 2023-05-08 | 3,755 | 3,805 | 3,750 | 3,765 | 20,100 | 1,882.50 |
| 2023-05-02 | 3,620 | 3,755 | 3,585 | 3,750 | 34,800 | 1,875 |
| 2023-05-01 | 3,720 | 3,745 | 3,620 | 3,665 | 23,300 | 1,832.50 |
| 2023-04-28 | 3,745 | 3,780 | 3,685 | 3,695 | 23,500 | 1,847.50 |
| 2023-04-27 | 3,710 | 3,755 | 3,675 | 3,705 | 64,800 | 1,852.50 |
| 2023-04-26 | 3,785 | 3,785 | 3,675 | 3,720 | 95,500 | 1,860 |
| 2023-04-25 | 3,820 | 3,830 | 3,765 | 3,815 | 40,200 | 1,907.50 |
| 2023-04-24 | 3,800 | 3,830 | 3,755 | 3,785 | 36,800 | 1,892.50 |
| 2023-04-21 | 3,900 | 3,910 | 3,740 | 3,795 | 83,400 | 1,897.50 |
| 2023-04-20 | 3,875 | 3,970 | 3,875 | 3,950 | 70,700 | 1,975 |
| 2023-04-19 | 3,785 | 3,860 | 3,765 | 3,860 | 30,400 | 1,930 |
| 2023-04-18 | 3,915 | 3,950 | 3,815 | 3,845 | 44,900 | 1,922.50 |
| 2023-04-17 | 3,920 | 3,965 | 3,900 | 3,950 | 18,600 | 1,975 |
| 2023-04-14 | 3,950 | 3,995 | 3,920 | 3,925 | 27,000 | 1,962.50 |
| 2023-04-13 | 3,935 | 3,990 | 3,900 | 3,920 | 32,300 | 1,960 |
| 2023-04-12 | 3,880 | 3,960 | 3,880 | 3,935 | 36,900 | 1,967.50 |
| 2023-04-11 | 3,840 | 3,895 | 3,815 | 3,870 | 48,400 | 1,935 |
| 2023-04-10 | 3,690 | 3,785 | 3,685 | 3,770 | 25,000 | 1,885 |
| 2023-04-07 | 3,735 | 3,780 | 3,660 | 3,690 | 38,400 | 1,845 |
| 2023-04-06 | 3,680 | 3,780 | 3,665 | 3,710 | 46,300 | 1,855 |
| 2023-04-05 | 3,770 | 3,770 | 3,690 | 3,720 | 32,500 | 1,860 |
| 2023-04-04 | 3,840 | 3,875 | 3,760 | 3,785 | 36,600 | 1,892.50 |
| 2023-04-03 | 3,875 | 3,945 | 3,875 | 3,885 | 16,000 | 1,942.50 |
| 2023-03-31 | 3,960 | 3,985 | 3,845 | 3,875 | 39,200 | 1,937.50 |
| 2023-03-30 | 3,950 | 4,000 | 3,885 | 3,935 | 30,200 | 1,967.50 |
| 2023-03-29 | 3,815 | 3,960 | 3,815 | 3,950 | 60,200 | 1,975 |
| 2023-03-28 | 3,810 | 3,825 | 3,735 | 3,800 | 35,600 | 1,900 |
| 2023-03-27 | 3,725 | 3,850 | 3,725 | 3,850 | 46,500 | 1,925 |
| 2023-03-24 | 3,720 | 3,745 | 3,615 | 3,715 | 40,300 | 1,857.50 |
| 2023-03-23 | 3,765 | 3,810 | 3,700 | 3,745 | 28,500 | 1,872.50 |
| 2023-03-22 | 3,715 | 3,850 | 3,700 | 3,800 | 40,300 | 1,900 |
| 2023-03-20 | 3,845 | 3,850 | 3,645 | 3,645 | 51,900 | 1,822.50 |
| 2023-03-17 | 3,755 | 3,895 | 3,700 | 3,885 | 65,300 | 1,942.50 |
| 2023-03-16 | 3,805 | 3,835 | 3,750 | 3,750 | 63,700 | 1,875 |
| 2023-03-15 | 3,900 | 4,010 | 3,840 | 3,925 | 54,500 | 1,962.50 |
| 2023-03-14 | 3,950 | 3,980 | 3,815 | 3,850 | 60,100 | 1,925 |
| 2023-03-13 | 3,910 | 4,075 | 3,860 | 3,950 | 94,400 | 1,975 |
| 2023-03-10 | 3,980 | 4,180 | 3,855 | 3,920 | 248,000 | 1,960 |
| 2023-03-09 | 3,930 | 3,995 | 3,740 | 3,980 | 407,600 | 1,990 |
| 2023-03-08 | 3,575 | 3,595 | 3,500 | 3,510 | 68,900 | 1,755 |
| 2023-03-07 | 3,670 | 3,670 | 3,585 | 3,625 | 26,100 | 1,812.50 |
| 2023-03-06 | 3,695 | 3,770 | 3,605 | 3,670 | 32,100 | 1,835 |
| 2023-03-03 | 3,650 | 3,680 | 3,570 | 3,680 | 31,600 | 1,840 |
| 2023-03-02 | 3,630 | 3,635 | 3,545 | 3,630 | 31,800 | 1,815 |
| 2023-03-01 | 3,540 | 3,630 | 3,515 | 3,630 | 26,000 | 1,815 |
| 2023-02-28 | 3,500 | 3,570 | 3,485 | 3,520 | 33,100 | 1,760 |
| 2023-02-27 | 3,715 | 3,715 | 3,475 | 3,525 | 78,200 | 1,762.50 |
| 2023-02-24 | 3,695 | 3,780 | 3,680 | 3,775 | 21,000 | 1,887.50 |
| 2023-02-22 | 3,760 | 3,760 | 3,720 | 3,750 | 16,600 | 1,875 |
| 2023-02-21 | 3,805 | 3,860 | 3,800 | 3,810 | 13,900 | 1,905 |
| 2023-02-20 | 3,760 | 3,830 | 3,745 | 3,825 | 13,200 | 1,912.50 |
| 2023-02-17 | 3,795 | 3,830 | 3,765 | 3,775 | 16,200 | 1,887.50 |
| 2023-02-16 | 3,825 | 3,850 | 3,790 | 3,830 | 21,500 | 1,915 |
| 2023-02-15 | 3,820 | 3,840 | 3,785 | 3,825 | 16,800 | 1,912.50 |
| 2023-02-14 | 3,750 | 3,830 | 3,750 | 3,825 | 20,800 | 1,912.50 |
| 2023-02-13 | 3,800 | 3,800 | 3,705 | 3,750 | 33,100 | 1,875 |
| 2023-02-10 | 3,660 | 3,785 | 3,645 | 3,780 | 50,600 | 1,890 |
| 2023-02-09 | 3,630 | 3,670 | 3,570 | 3,655 | 16,600 | 1,827.50 |
| 2023-02-08 | 3,600 | 3,665 | 3,590 | 3,645 | 18,200 | 1,822.50 |
| 2023-02-07 | 3,610 | 3,640 | 3,585 | 3,590 | 21,100 | 1,795 |
| 2023-02-06 | 3,570 | 3,620 | 3,565 | 3,610 | 25,500 | 1,805 |
| 2023-02-03 | 3,575 | 3,585 | 3,505 | 3,535 | 24,100 | 1,767.50 |
| 2023-02-02 | 3,570 | 3,600 | 3,500 | 3,575 | 36,800 | 1,787.50 |
| 2023-02-01 | 3,670 | 3,685 | 3,520 | 3,555 | 47,900 | 1,777.50 |
| 2023-01-31 | 3,745 | 3,745 | 3,610 | 3,640 | 59,100 | 1,820 |
| 2023-01-30 | 3,710 | 3,735 | 3,680 | 3,720 | 75,600 | 1,860 |
| 2023-01-27 | 3,650 | 3,685 | 3,635 | 3,685 | 35,400 | 1,842.50 |
| 2023-01-26 | 3,660 | 3,670 | 3,585 | 3,645 | 31,400 | 1,822.50 |
| 2023-01-25 | 3,595 | 3,700 | 3,595 | 3,685 | 37,500 | 1,842.50 |
| 2023-01-24 | 3,535 | 3,650 | 3,520 | 3,610 | 67,100 | 1,805 |
| 2023-01-23 | 3,450 | 3,510 | 3,440 | 3,510 | 30,800 | 1,755 |
| 2023-01-20 | 3,450 | 3,480 | 3,425 | 3,460 | 28,500 | 1,730 |
| 2023-01-19 | 3,310 | 3,500 | 3,300 | 3,495 | 89,400 | 1,747.50 |
| 2023-01-18 | 3,275 | 3,320 | 3,220 | 3,310 | 23,800 | 1,655 |
| 2023-01-17 | 3,290 | 3,335 | 3,185 | 3,265 | 74,100 | 1,632.50 |
| 2023-01-16 | 3,400 | 3,400 | 3,265 | 3,265 | 49,900 | 1,632.50 |
| 2023-01-13 | 3,410 | 3,450 | 3,350 | 3,445 | 33,300 | 1,722.50 |
| 2023-01-12 | 3,530 | 3,550 | 3,355 | 3,395 | 75,000 | 1,697.50 |
| 2023-01-11 | 3,375 | 3,495 | 3,375 | 3,490 | 53,500 | 1,745 |
| 2023-01-10 | 3,335 | 3,425 | 3,305 | 3,375 | 38,800 | 1,687.50 |
| 2023-01-06 | 3,385 | 3,395 | 3,270 | 3,280 | 53,400 | 1,640 |
| 2023-01-05 | 3,450 | 3,495 | 3,385 | 3,415 | 50,300 | 1,707.50 |
| 2023-01-04 | 3,410 | 3,480 | 3,385 | 3,480 | 52,700 | 1,740 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2015-04-27]1株→5株
