4489 (株)ペイロール 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 | 932 | 939 | 921 | 935 | 43,000 | 935 |
| 2023-12-28 | 914 | 947 | 893 | 940 | 73,200 | 940 |
| 2023-12-27 | 918 | 928 | 912 | 923 | 63,100 | 923 |
| 2023-12-26 | 924 | 930 | 915 | 923 | 46,900 | 923 |
| 2023-12-25 | 942 | 946 | 906 | 923 | 69,900 | 923 |
| 2023-12-22 | 943 | 951 | 932 | 937 | 40,600 | 937 |
| 2023-12-21 | 927 | 944 | 927 | 936 | 26,000 | 936 |
| 2023-12-20 | 940 | 962 | 935 | 937 | 54,000 | 937 |
| 2023-12-19 | 920 | 934 | 907 | 934 | 31,200 | 934 |
| 2023-12-18 | 923 | 924 | 908 | 921 | 30,000 | 921 |
| 2023-12-15 | 897 | 923 | 897 | 923 | 29,200 | 923 |
| 2023-12-14 | 910 | 920 | 896 | 904 | 48,200 | 904 |
| 2023-12-13 | 914 | 920 | 895 | 898 | 53,000 | 898 |
| 2023-12-12 | 949 | 949 | 914 | 914 | 49,700 | 914 |
| 2023-12-11 | 940 | 957 | 935 | 945 | 55,100 | 945 |
| 2023-12-08 | 944 | 969 | 931 | 940 | 56,200 | 940 |
| 2023-12-07 | 944 | 958 | 936 | 952 | 44,900 | 952 |
| 2023-12-06 | 960 | 965 | 940 | 951 | 27,200 | 951 |
| 2023-12-05 | 939 | 969 | 936 | 936 | 63,500 | 936 |
| 2023-12-04 | 932 | 958 | 932 | 936 | 85,500 | 936 |
| 2023-12-01 | 945 | 945 | 921 | 925 | 36,100 | 925 |
| 2023-11-30 | 941 | 955 | 917 | 943 | 80,400 | 943 |
| 2023-11-29 | 950 | 956 | 931 | 941 | 73,700 | 941 |
| 2023-11-28 | 955 | 971 | 952 | 957 | 33,200 | 957 |
| 2023-11-27 | 973 | 977 | 942 | 953 | 65,600 | 953 |
| 2023-11-24 | 980 | 993 | 976 | 979 | 29,300 | 979 |
| 2023-11-22 | 985 | 993 | 968 | 973 | 46,800 | 973 |
| 2023-11-21 | 989 | 993 | 968 | 986 | 35,500 | 986 |
| 2023-11-20 | 980 | 1,005 | 976 | 982 | 70,400 | 982 |
| 2023-11-17 | 992 | 1,000 | 971 | 985 | 59,100 | 985 |
| 2023-11-16 | 1,002 | 1,017 | 971 | 1,002 | 105,100 | 1,002 |
| 2023-11-15 | 1,000 | 1,031 | 991 | 1,030 | 83,600 | 1,030 |
| 2023-11-14 | 990 | 1,030 | 959 | 999 | 245,600 | 999 |
| 2023-11-13 | 1,109 | 1,128 | 1,093 | 1,103 | 91,400 | 1,103 |
| 2023-11-10 | 1,100 | 1,102 | 1,042 | 1,075 | 130,700 | 1,075 |
| 2023-11-09 | 1,116 | 1,116 | 1,101 | 1,105 | 44,500 | 1,105 |
| 2023-11-08 | 1,139 | 1,155 | 1,102 | 1,104 | 60,200 | 1,104 |
| 2023-11-07 | 1,128 | 1,139 | 1,120 | 1,122 | 48,300 | 1,122 |
| 2023-11-06 | 1,125 | 1,140 | 1,113 | 1,128 | 92,500 | 1,128 |
| 2023-11-02 | 1,068 | 1,106 | 1,065 | 1,106 | 72,900 | 1,106 |
| 2023-11-01 | 1,058 | 1,065 | 1,048 | 1,065 | 22,700 | 1,065 |
| 2023-10-31 | 1,043 | 1,065 | 1,041 | 1,055 | 30,700 | 1,055 |
| 2023-10-30 | 1,050 | 1,065 | 1,037 | 1,050 | 36,300 | 1,050 |
| 2023-10-27 | 1,052 | 1,063 | 1,029 | 1,042 | 34,600 | 1,042 |
| 2023-10-26 | 1,075 | 1,085 | 1,042 | 1,052 | 83,900 | 1,052 |
| 2023-10-25 | 1,088 | 1,098 | 1,072 | 1,086 | 53,600 | 1,086 |
| 2023-10-24 | 1,064 | 1,078 | 1,036 | 1,076 | 120,900 | 1,076 |
| 2023-10-23 | 1,060 | 1,071 | 1,053 | 1,060 | 52,000 | 1,060 |
| 2023-10-20 | 1,040 | 1,068 | 1,025 | 1,064 | 89,900 | 1,064 |
| 2023-10-19 | 1,017 | 1,040 | 1,017 | 1,040 | 29,700 | 1,040 |
| 2023-10-18 | 1,050 | 1,057 | 1,037 | 1,041 | 23,000 | 1,041 |
| 2023-10-17 | 1,020 | 1,052 | 1,020 | 1,048 | 26,700 | 1,048 |
| 2023-10-16 | 1,051 | 1,053 | 1,013 | 1,013 | 43,600 | 1,013 |
| 2023-10-13 | 1,075 | 1,086 | 1,038 | 1,051 | 44,400 | 1,051 |
| 2023-10-12 | 1,069 | 1,090 | 1,063 | 1,082 | 55,400 | 1,082 |
| 2023-10-11 | 1,055 | 1,077 | 1,055 | 1,067 | 21,000 | 1,067 |
| 2023-10-10 | 1,046 | 1,067 | 1,041 | 1,057 | 27,500 | 1,057 |
| 2023-10-06 | 1,058 | 1,077 | 1,054 | 1,061 | 20,100 | 1,061 |
| 2023-10-05 | 1,047 | 1,080 | 1,047 | 1,064 | 31,900 | 1,064 |
| 2023-10-04 | 1,029 | 1,053 | 1,021 | 1,037 | 52,500 | 1,037 |
| 2023-10-03 | 1,094 | 1,094 | 1,051 | 1,053 | 89,500 | 1,053 |
| 2023-10-02 | 1,132 | 1,132 | 1,092 | 1,094 | 57,200 | 1,094 |
| 2023-09-29 | 1,111 | 1,138 | 1,108 | 1,125 | 52,200 | 1,125 |
| 2023-09-28 | 1,095 | 1,124 | 1,089 | 1,108 | 32,800 | 1,108 |
| 2023-09-27 | 1,087 | 1,099 | 1,056 | 1,097 | 64,600 | 1,097 |
| 2023-09-26 | 1,125 | 1,135 | 1,103 | 1,104 | 26,300 | 1,104 |
| 2023-09-25 | 1,133 | 1,136 | 1,106 | 1,118 | 53,800 | 1,118 |
| 2023-09-22 | 1,139 | 1,152 | 1,111 | 1,139 | 36,600 | 1,139 |
| 2023-09-21 | 1,155 | 1,155 | 1,119 | 1,142 | 75,700 | 1,142 |
| 2023-09-20 | 1,158 | 1,175 | 1,158 | 1,161 | 56,200 | 1,161 |
| 2023-09-19 | 1,135 | 1,157 | 1,125 | 1,149 | 124,200 | 1,149 |
| 2023-09-15 | 1,147 | 1,153 | 1,121 | 1,134 | 94,000 | 1,134 |
| 2023-09-14 | 1,124 | 1,155 | 1,124 | 1,144 | 86,100 | 1,144 |
| 2023-09-13 | 1,086 | 1,139 | 1,085 | 1,127 | 70,500 | 1,127 |
| 2023-09-12 | 1,120 | 1,131 | 1,091 | 1,094 | 53,500 | 1,094 |
| 2023-09-11 | 1,100 | 1,132 | 1,100 | 1,116 | 95,600 | 1,116 |
| 2023-09-08 | 1,058 | 1,102 | 1,058 | 1,094 | 70,300 | 1,094 |
| 2023-09-07 | 1,081 | 1,102 | 1,065 | 1,077 | 81,300 | 1,077 |
| 2023-09-06 | 1,087 | 1,136 | 1,087 | 1,094 | 146,800 | 1,094 |
| 2023-09-05 | 1,040 | 1,084 | 1,033 | 1,080 | 105,800 | 1,080 |
| 2023-09-04 | 1,010 | 1,030 | 1,008 | 1,030 | 51,400 | 1,030 |
| 2023-09-01 | 997 | 1,017 | 997 | 1,005 | 48,700 | 1,005 |
| 2023-08-31 | 985 | 1,004 | 980 | 996 | 66,000 | 996 |
| 2023-08-30 | 1,004 | 1,004 | 969 | 970 | 104,800 | 970 |
| 2023-08-29 | 1,005 | 1,017 | 994 | 998 | 83,600 | 998 |
| 2023-08-28 | 1,016 | 1,018 | 1,001 | 1,009 | 51,900 | 1,009 |
| 2023-08-25 | 1,017 | 1,040 | 1,013 | 1,024 | 33,400 | 1,024 |
| 2023-08-24 | 1,000 | 1,050 | 999 | 1,035 | 57,000 | 1,035 |
| 2023-08-23 | 1,000 | 1,007 | 988 | 998 | 43,700 | 998 |
| 2023-08-22 | 1,012 | 1,020 | 992 | 1,003 | 59,000 | 1,003 |
| 2023-08-21 | 1,013 | 1,030 | 1,008 | 1,012 | 56,200 | 1,012 |
| 2023-08-18 | 1,022 | 1,028 | 1,008 | 1,015 | 62,800 | 1,015 |
| 2023-08-17 | 1,020 | 1,053 | 1,014 | 1,036 | 70,300 | 1,036 |
| 2023-08-16 | 1,083 | 1,087 | 1,019 | 1,032 | 110,300 | 1,032 |
| 2023-08-15 | 1,105 | 1,116 | 1,064 | 1,090 | 123,100 | 1,090 |
| 2023-08-14 | 1,150 | 1,194 | 1,107 | 1,122 | 201,200 | 1,122 |
| 2023-08-10 | 1,099 | 1,108 | 1,058 | 1,075 | 138,500 | 1,075 |
| 2023-08-09 | 1,124 | 1,124 | 1,098 | 1,111 | 89,800 | 1,111 |
| 2023-08-08 | 1,128 | 1,150 | 1,119 | 1,129 | 61,200 | 1,129 |
| 2023-08-07 | 1,075 | 1,125 | 1,063 | 1,120 | 59,900 | 1,120 |
| 2023-08-04 | 1,088 | 1,096 | 1,025 | 1,090 | 85,300 | 1,090 |
| 2023-08-03 | 1,098 | 1,109 | 1,086 | 1,100 | 113,100 | 1,100 |
| 2023-08-02 | 1,120 | 1,125 | 1,085 | 1,121 | 183,400 | 1,121 |
| 2023-08-01 | 1,127 | 1,146 | 1,103 | 1,133 | 148,300 | 1,133 |
| 2023-07-31 | 1,100 | 1,142 | 1,097 | 1,132 | 183,600 | 1,132 |
| 2023-07-28 | 1,054 | 1,100 | 1,040 | 1,098 | 192,900 | 1,098 |
| 2023-07-27 | 1,058 | 1,083 | 1,045 | 1,076 | 129,800 | 1,076 |
| 2023-07-26 | 1,049 | 1,062 | 1,037 | 1,057 | 116,400 | 1,057 |
| 2023-07-25 | 1,030 | 1,058 | 1,027 | 1,051 | 138,900 | 1,051 |
| 2023-07-24 | 1,025 | 1,038 | 1,015 | 1,033 | 215,600 | 1,033 |
| 2023-07-21 | 980 | 1,003 | 975 | 1,002 | 146,600 | 1,002 |
| 2023-07-20 | 990 | 1,005 | 973 | 990 | 142,900 | 990 |
| 2023-07-19 | 990 | 1,011 | 978 | 999 | 130,000 | 999 |
| 2023-07-18 | 996 | 997 | 971 | 990 | 146,400 | 990 |
| 2023-07-14 | 998 | 1,004 | 977 | 996 | 139,000 | 996 |
| 2023-07-13 | 950 | 1,004 | 928 | 1,003 | 294,200 | 1,003 |
| 2023-07-12 | 962 | 980 | 944 | 954 | 118,200 | 954 |
| 2023-07-11 | 947 | 985 | 941 | 964 | 234,900 | 964 |
| 2023-07-10 | 899 | 943 | 885 | 932 | 132,900 | 932 |
| 2023-07-07 | 861 | 898 | 857 | 890 | 73,700 | 890 |
| 2023-07-06 | 882 | 887 | 860 | 861 | 97,500 | 861 |
| 2023-07-05 | 870 | 929 | 862 | 909 | 122,100 | 909 |
| 2023-07-04 | 882 | 883 | 867 | 870 | 33,600 | 870 |
| 2023-07-03 | 870 | 888 | 870 | 882 | 32,800 | 882 |
| 2023-06-30 | 860 | 870 | 840 | 861 | 78,300 | 861 |
| 2023-06-29 | 890 | 893 | 868 | 872 | 47,100 | 872 |
| 2023-06-28 | 856 | 894 | 845 | 894 | 63,600 | 894 |
| 2023-06-27 | 861 | 861 | 840 | 841 | 45,000 | 841 |
| 2023-06-26 | 879 | 883 | 861 | 861 | 41,400 | 861 |
| 2023-06-23 | 910 | 910 | 876 | 882 | 111,800 | 882 |
| 2023-06-22 | 900 | 929 | 888 | 906 | 101,400 | 906 |
| 2023-06-21 | 890 | 906 | 862 | 900 | 143,500 | 900 |
| 2023-06-20 | 889 | 910 | 865 | 904 | 137,600 | 904 |
| 2023-06-19 | 812 | 891 | 810 | 888 | 217,700 | 888 |
| 2023-06-16 | 802 | 814 | 800 | 808 | 22,400 | 808 |
| 2023-06-15 | 809 | 823 | 808 | 811 | 40,500 | 811 |
| 2023-06-14 | 785 | 818 | 779 | 807 | 71,800 | 807 |
| 2023-06-13 | 790 | 795 | 778 | 784 | 36,300 | 784 |
| 2023-06-12 | 772 | 789 | 772 | 788 | 35,900 | 788 |
| 2023-06-09 | 773 | 783 | 767 | 772 | 29,700 | 772 |
| 2023-06-08 | 767 | 775 | 760 | 769 | 55,800 | 769 |
| 2023-06-07 | 783 | 783 | 757 | 767 | 52,900 | 767 |
| 2023-06-06 | 762 | 795 | 755 | 778 | 99,500 | 778 |
| 2023-06-05 | 781 | 781 | 757 | 777 | 43,700 | 777 |
| 2023-06-02 | 792 | 792 | 772 | 781 | 59,300 | 781 |
| 2023-06-01 | 760 | 790 | 750 | 788 | 103,600 | 788 |
| 2023-05-31 | 739 | 765 | 736 | 754 | 131,700 | 754 |
| 2023-05-30 | 722 | 751 | 720 | 733 | 117,900 | 733 |
| 2023-05-29 | 710 | 723 | 706 | 722 | 44,500 | 722 |
| 2023-05-26 | 718 | 718 | 704 | 704 | 25,600 | 704 |
| 2023-05-25 | 718 | 723 | 712 | 716 | 28,300 | 716 |
| 2023-05-24 | 708 | 718 | 705 | 718 | 23,700 | 718 |
| 2023-05-23 | 700 | 713 | 700 | 708 | 55,800 | 708 |
| 2023-05-22 | 700 | 703 | 697 | 701 | 28,900 | 701 |
| 2023-05-19 | 695 | 702 | 695 | 697 | 25,000 | 697 |
| 2023-05-18 | 703 | 704 | 692 | 697 | 74,400 | 697 |
| 2023-05-17 | 699 | 701 | 693 | 701 | 35,000 | 701 |
| 2023-05-16 | 722 | 722 | 688 | 701 | 197,100 | 701 |
| 2023-05-15 | 727 | 735 | 714 | 723 | 126,600 | 723 |
| 2023-05-12 | 729 | 729 | 715 | 716 | 42,900 | 716 |
| 2023-05-11 | 729 | 734 | 724 | 729 | 23,600 | 729 |
| 2023-05-10 | 720 | 730 | 716 | 730 | 28,800 | 730 |
| 2023-05-09 | 714 | 720 | 707 | 715 | 25,500 | 715 |
| 2023-05-08 | 714 | 716 | 709 | 714 | 13,600 | 714 |
| 2023-05-02 | 713 | 717 | 710 | 714 | 16,100 | 714 |
| 2023-05-01 | 715 | 722 | 710 | 717 | 32,300 | 717 |
| 2023-04-28 | 704 | 710 | 702 | 708 | 25,500 | 708 |
| 2023-04-27 | 700 | 704 | 700 | 701 | 22,800 | 701 |
| 2023-04-26 | 705 | 705 | 701 | 701 | 13,600 | 701 |
| 2023-04-25 | 712 | 712 | 704 | 704 | 19,300 | 704 |
| 2023-04-24 | 704 | 709 | 702 | 706 | 11,800 | 706 |
| 2023-04-21 | 705 | 708 | 701 | 705 | 20,400 | 705 |
| 2023-04-20 | 704 | 711 | 704 | 707 | 14,200 | 707 |
| 2023-04-19 | 704 | 707 | 700 | 706 | 10,900 | 706 |
| 2023-04-18 | 706 | 708 | 703 | 704 | 13,300 | 704 |
| 2023-04-17 | 714 | 714 | 701 | 706 | 18,900 | 706 |
| 2023-04-14 | 711 | 715 | 710 | 711 | 26,900 | 711 |
| 2023-04-13 | 705 | 710 | 699 | 706 | 33,600 | 706 |
| 2023-04-12 | 706 | 707 | 702 | 703 | 17,600 | 703 |
| 2023-04-11 | 704 | 709 | 702 | 706 | 16,100 | 706 |
| 2023-04-10 | 711 | 711 | 701 | 704 | 22,500 | 704 |
| 2023-04-07 | 704 | 707 | 701 | 705 | 13,100 | 705 |
| 2023-04-06 | 708 | 717 | 704 | 704 | 17,100 | 704 |
| 2023-04-05 | 717 | 717 | 702 | 703 | 36,100 | 703 |
| 2023-04-04 | 745 | 745 | 711 | 717 | 76,000 | 717 |
| 2023-04-03 | 734 | 743 | 727 | 742 | 46,100 | 742 |
| 2023-03-31 | 718 | 743 | 708 | 733 | 139,500 | 733 |
| 2023-03-30 | 715 | 715 | 701 | 713 | 28,600 | 713 |
| 2023-03-29 | 702 | 714 | 697 | 713 | 22,900 | 713 |
| 2023-03-28 | 720 | 720 | 695 | 705 | 23,600 | 705 |
| 2023-03-27 | 722 | 725 | 710 | 714 | 26,000 | 714 |
| 2023-03-24 | 719 | 727 | 711 | 722 | 52,200 | 722 |
| 2023-03-23 | 697 | 711 | 697 | 708 | 28,900 | 708 |
| 2023-03-22 | 696 | 702 | 693 | 698 | 25,200 | 698 |
| 2023-03-20 | 693 | 708 | 690 | 693 | 37,400 | 693 |
| 2023-03-17 | 699 | 702 | 687 | 689 | 45,100 | 689 |
| 2023-03-16 | 690 | 696 | 679 | 693 | 67,000 | 693 |
| 2023-03-15 | 712 | 712 | 694 | 694 | 33,800 | 694 |
| 2023-03-14 | 700 | 711 | 688 | 703 | 57,400 | 703 |
| 2023-03-13 | 705 | 737 | 686 | 712 | 223,000 | 712 |
| 2023-03-10 | 705 | 705 | 689 | 695 | 42,500 | 695 |
| 2023-03-09 | 697 | 708 | 696 | 707 | 46,000 | 707 |
| 2023-03-08 | 693 | 702 | 692 | 699 | 22,900 | 699 |
| 2023-03-07 | 695 | 701 | 690 | 696 | 29,200 | 696 |
| 2023-03-06 | 704 | 704 | 695 | 697 | 21,200 | 697 |
| 2023-03-03 | 692 | 701 | 688 | 699 | 44,200 | 699 |
| 2023-03-02 | 685 | 690 | 684 | 688 | 13,700 | 688 |
| 2023-03-01 | 691 | 691 | 682 | 685 | 16,700 | 685 |
| 2023-02-28 | 689 | 693 | 686 | 690 | 10,800 | 690 |
| 2023-02-27 | 684 | 686 | 681 | 686 | 19,700 | 686 |
| 2023-02-24 | 695 | 695 | 683 | 686 | 17,800 | 686 |
| 2023-02-22 | 688 | 689 | 683 | 687 | 21,700 | 687 |
| 2023-02-21 | 691 | 695 | 685 | 691 | 33,600 | 691 |
| 2023-02-20 | 691 | 691 | 680 | 691 | 62,000 | 691 |
| 2023-02-17 | 699 | 699 | 688 | 691 | 48,100 | 691 |
| 2023-02-16 | 702 | 705 | 692 | 698 | 46,400 | 698 |
| 2023-02-15 | 697 | 700 | 692 | 698 | 19,700 | 698 |
| 2023-02-14 | 691 | 700 | 682 | 696 | 88,800 | 696 |
| 2023-02-13 | 711 | 727 | 703 | 725 | 56,000 | 725 |
| 2023-02-10 | 724 | 724 | 710 | 711 | 31,600 | 711 |
| 2023-02-09 | 720 | 720 | 715 | 718 | 22,900 | 718 |
| 2023-02-08 | 719 | 722 | 715 | 719 | 28,500 | 719 |
| 2023-02-07 | 718 | 722 | 711 | 712 | 27,100 | 712 |
| 2023-02-06 | 731 | 737 | 717 | 718 | 33,000 | 718 |
| 2023-02-03 | 736 | 744 | 730 | 730 | 9,500 | 730 |
| 2023-02-02 | 735 | 743 | 731 | 739 | 6,000 | 739 |
| 2023-02-01 | 734 | 742 | 733 | 735 | 7,500 | 735 |
| 2023-01-31 | 729 | 739 | 726 | 734 | 12,100 | 734 |
| 2023-01-30 | 743 | 743 | 729 | 729 | 14,000 | 729 |
| 2023-01-27 | 740 | 743 | 736 | 742 | 4,600 | 742 |
| 2023-01-26 | 736 | 740 | 736 | 739 | 6,300 | 739 |
| 2023-01-25 | 743 | 743 | 737 | 741 | 6,900 | 741 |
| 2023-01-24 | 738 | 740 | 730 | 736 | 7,200 | 736 |
| 2023-01-23 | 736 | 736 | 725 | 735 | 15,000 | 735 |
| 2023-01-20 | 735 | 735 | 724 | 735 | 15,300 | 735 |
| 2023-01-19 | 715 | 735 | 715 | 735 | 12,000 | 735 |
| 2023-01-18 | 715 | 723 | 706 | 723 | 17,500 | 723 |
| 2023-01-17 | 722 | 722 | 711 | 715 | 11,300 | 715 |
| 2023-01-16 | 710 | 718 | 706 | 716 | 11,400 | 716 |
| 2023-01-13 | 720 | 721 | 709 | 718 | 13,700 | 718 |
| 2023-01-12 | 722 | 722 | 702 | 722 | 14,300 | 722 |
| 2023-01-11 | 715 | 717 | 710 | 716 | 10,700 | 716 |
| 2023-01-10 | 700 | 719 | 700 | 705 | 12,500 | 705 |
| 2023-01-06 | 698 | 702 | 697 | 697 | 8,600 | 697 |
| 2023-01-05 | 712 | 712 | 695 | 698 | 28,700 | 698 |
| 2023-01-04 | 725 | 725 | 707 | 710 | 19,900 | 710 |
分割・併合履歴 ： なし
