6078 (株)バリューHR 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 | 1,482 | 1,544 | 1,474 | 1,544 | 143,200 | 1,544 |
| 2023-12-28 | 1,523 | 1,537 | 1,482 | 1,485 | 392,400 | 1,485 |
| 2023-12-27 | 1,552 | 1,575 | 1,548 | 1,569 | 464,900 | 1,569 |
| 2023-12-26 | 1,566 | 1,572 | 1,552 | 1,557 | 64,600 | 1,557 |
| 2023-12-25 | 1,558 | 1,579 | 1,551 | 1,553 | 150,700 | 1,553 |
| 2023-12-22 | 1,561 | 1,584 | 1,557 | 1,564 | 79,500 | 1,564 |
| 2023-12-21 | 1,551 | 1,559 | 1,532 | 1,556 | 73,700 | 1,556 |
| 2023-12-20 | 1,570 | 1,588 | 1,547 | 1,563 | 89,900 | 1,563 |
| 2023-12-19 | 1,554 | 1,578 | 1,543 | 1,572 | 64,000 | 1,572 |
| 2023-12-18 | 1,579 | 1,589 | 1,552 | 1,557 | 81,600 | 1,557 |
| 2023-12-15 | 1,544 | 1,586 | 1,544 | 1,576 | 68,500 | 1,576 |
| 2023-12-14 | 1,570 | 1,570 | 1,531 | 1,556 | 116,900 | 1,556 |
| 2023-12-13 | 1,528 | 1,567 | 1,527 | 1,554 | 98,200 | 1,554 |
| 2023-12-12 | 1,535 | 1,552 | 1,509 | 1,529 | 121,900 | 1,529 |
| 2023-12-11 | 1,503 | 1,532 | 1,498 | 1,532 | 126,400 | 1,532 |
| 2023-12-08 | 1,477 | 1,525 | 1,468 | 1,506 | 220,600 | 1,506 |
| 2023-12-07 | 1,469 | 1,494 | 1,458 | 1,480 | 93,500 | 1,480 |
| 2023-12-06 | 1,437 | 1,476 | 1,437 | 1,469 | 53,200 | 1,469 |
| 2023-12-05 | 1,485 | 1,485 | 1,439 | 1,439 | 76,600 | 1,439 |
| 2023-12-04 | 1,465 | 1,480 | 1,456 | 1,474 | 75,800 | 1,474 |
| 2023-12-01 | 1,494 | 1,494 | 1,466 | 1,469 | 54,400 | 1,469 |
| 2023-11-30 | 1,501 | 1,507 | 1,481 | 1,498 | 46,700 | 1,498 |
| 2023-11-29 | 1,496 | 1,522 | 1,496 | 1,511 | 44,700 | 1,511 |
| 2023-11-28 | 1,471 | 1,508 | 1,464 | 1,505 | 65,600 | 1,505 |
| 2023-11-27 | 1,476 | 1,492 | 1,471 | 1,485 | 66,000 | 1,485 |
| 2023-11-24 | 1,485 | 1,486 | 1,452 | 1,458 | 72,200 | 1,458 |
| 2023-11-22 | 1,467 | 1,482 | 1,454 | 1,481 | 75,300 | 1,481 |
| 2023-11-21 | 1,462 | 1,507 | 1,460 | 1,483 | 299,100 | 1,483 |
| 2023-11-20 | 1,404 | 1,424 | 1,401 | 1,405 | 77,100 | 1,405 |
| 2023-11-17 | 1,403 | 1,403 | 1,381 | 1,403 | 61,600 | 1,403 |
| 2023-11-16 | 1,377 | 1,407 | 1,367 | 1,407 | 108,100 | 1,407 |
| 2023-11-15 | 1,323 | 1,377 | 1,323 | 1,377 | 159,000 | 1,377 |
| 2023-11-14 | 1,300 | 1,304 | 1,292 | 1,298 | 37,600 | 1,298 |
| 2023-11-13 | 1,303 | 1,305 | 1,295 | 1,301 | 23,100 | 1,301 |
| 2023-11-10 | 1,293 | 1,301 | 1,287 | 1,301 | 29,600 | 1,301 |
| 2023-11-09 | 1,288 | 1,308 | 1,284 | 1,304 | 70,600 | 1,304 |
| 2023-11-08 | 1,314 | 1,316 | 1,289 | 1,295 | 48,700 | 1,295 |
| 2023-11-07 | 1,301 | 1,308 | 1,296 | 1,308 | 31,100 | 1,308 |
| 2023-11-06 | 1,296 | 1,314 | 1,292 | 1,306 | 95,100 | 1,306 |
| 2023-11-02 | 1,284 | 1,290 | 1,279 | 1,290 | 39,000 | 1,290 |
| 2023-11-01 | 1,287 | 1,291 | 1,270 | 1,281 | 83,300 | 1,281 |
| 2023-10-31 | 1,251 | 1,276 | 1,246 | 1,274 | 59,600 | 1,274 |
| 2023-10-30 | 1,238 | 1,247 | 1,229 | 1,244 | 32,100 | 1,244 |
| 2023-10-27 | 1,224 | 1,238 | 1,220 | 1,238 | 35,800 | 1,238 |
| 2023-10-26 | 1,214 | 1,219 | 1,201 | 1,212 | 29,800 | 1,212 |
| 2023-10-25 | 1,224 | 1,228 | 1,217 | 1,218 | 36,100 | 1,218 |
| 2023-10-24 | 1,198 | 1,211 | 1,169 | 1,210 | 71,200 | 1,210 |
| 2023-10-23 | 1,215 | 1,217 | 1,195 | 1,196 | 54,600 | 1,196 |
| 2023-10-20 | 1,212 | 1,216 | 1,204 | 1,212 | 26,200 | 1,212 |
| 2023-10-19 | 1,215 | 1,222 | 1,210 | 1,210 | 17,500 | 1,210 |
| 2023-10-18 | 1,218 | 1,223 | 1,209 | 1,221 | 30,400 | 1,221 |
| 2023-10-17 | 1,225 | 1,232 | 1,215 | 1,223 | 43,700 | 1,223 |
| 2023-10-16 | 1,227 | 1,233 | 1,201 | 1,208 | 71,300 | 1,208 |
| 2023-10-13 | 1,246 | 1,247 | 1,222 | 1,229 | 74,400 | 1,229 |
| 2023-10-12 | 1,234 | 1,249 | 1,230 | 1,246 | 64,700 | 1,246 |
| 2023-10-11 | 1,249 | 1,249 | 1,225 | 1,232 | 64,600 | 1,232 |
| 2023-10-10 | 1,236 | 1,242 | 1,231 | 1,241 | 106,900 | 1,241 |
| 2023-10-06 | 1,243 | 1,251 | 1,232 | 1,238 | 103,000 | 1,238 |
| 2023-10-05 | 1,193 | 1,228 | 1,193 | 1,225 | 210,400 | 1,225 |
| 2023-10-04 | 1,189 | 1,206 | 1,188 | 1,188 | 236,400 | 1,188 |
| 2023-10-03 | 1,255 | 1,255 | 1,205 | 1,207 | 179,900 | 1,207 |
| 2023-10-02 | 1,271 | 1,284 | 1,260 | 1,260 | 103,700 | 1,260 |
| 2023-09-29 | 1,260 | 1,268 | 1,259 | 1,268 | 41,700 | 1,268 |
| 2023-09-28 | 1,268 | 1,268 | 1,252 | 1,260 | 74,500 | 1,260 |
| 2023-09-27 | 1,261 | 1,268 | 1,251 | 1,267 | 73,400 | 1,267 |
| 2023-09-26 | 1,276 | 1,286 | 1,267 | 1,269 | 62,800 | 1,269 |
| 2023-09-25 | 1,281 | 1,285 | 1,263 | 1,267 | 64,200 | 1,267 |
| 2023-09-22 | 1,245 | 1,277 | 1,243 | 1,270 | 66,000 | 1,270 |
| 2023-09-21 | 1,276 | 1,276 | 1,251 | 1,251 | 73,300 | 1,251 |
| 2023-09-20 | 1,276 | 1,286 | 1,266 | 1,267 | 42,400 | 1,267 |
| 2023-09-19 | 1,271 | 1,274 | 1,264 | 1,274 | 33,000 | 1,274 |
| 2023-09-15 | 1,276 | 1,276 | 1,257 | 1,270 | 52,100 | 1,270 |
| 2023-09-14 | 1,279 | 1,280 | 1,267 | 1,271 | 29,200 | 1,271 |
| 2023-09-13 | 1,272 | 1,277 | 1,265 | 1,277 | 38,400 | 1,277 |
| 2023-09-12 | 1,259 | 1,272 | 1,259 | 1,271 | 15,000 | 1,271 |
| 2023-09-11 | 1,262 | 1,271 | 1,253 | 1,259 | 28,400 | 1,259 |
| 2023-09-08 | 1,269 | 1,272 | 1,251 | 1,254 | 94,500 | 1,254 |
| 2023-09-07 | 1,287 | 1,287 | 1,272 | 1,274 | 52,000 | 1,274 |
| 2023-09-06 | 1,284 | 1,293 | 1,277 | 1,288 | 51,900 | 1,288 |
| 2023-09-05 | 1,275 | 1,285 | 1,269 | 1,284 | 39,200 | 1,284 |
| 2023-09-04 | 1,273 | 1,276 | 1,265 | 1,275 | 38,900 | 1,275 |
| 2023-09-01 | 1,262 | 1,270 | 1,262 | 1,270 | 32,200 | 1,270 |
| 2023-08-31 | 1,263 | 1,271 | 1,263 | 1,268 | 27,600 | 1,268 |
| 2023-08-30 | 1,276 | 1,276 | 1,260 | 1,260 | 38,800 | 1,260 |
| 2023-08-29 | 1,250 | 1,265 | 1,250 | 1,265 | 40,300 | 1,265 |
| 2023-08-28 | 1,243 | 1,248 | 1,237 | 1,245 | 34,300 | 1,245 |
| 2023-08-25 | 1,213 | 1,233 | 1,208 | 1,233 | 49,900 | 1,233 |
| 2023-08-24 | 1,220 | 1,229 | 1,215 | 1,219 | 37,300 | 1,219 |
| 2023-08-23 | 1,190 | 1,219 | 1,190 | 1,219 | 40,000 | 1,219 |
| 2023-08-22 | 1,200 | 1,209 | 1,187 | 1,196 | 59,300 | 1,196 |
| 2023-08-21 | 1,174 | 1,206 | 1,174 | 1,196 | 86,100 | 1,196 |
| 2023-08-18 | 1,157 | 1,172 | 1,156 | 1,172 | 77,900 | 1,172 |
| 2023-08-17 | 1,188 | 1,188 | 1,155 | 1,163 | 137,300 | 1,163 |
| 2023-08-16 | 1,209 | 1,219 | 1,193 | 1,193 | 112,000 | 1,193 |
| 2023-08-15 | 1,234 | 1,234 | 1,211 | 1,213 | 155,700 | 1,213 |
| 2023-08-14 | 1,256 | 1,266 | 1,232 | 1,238 | 120,400 | 1,238 |
| 2023-08-10 | 1,250 | 1,251 | 1,244 | 1,251 | 61,800 | 1,251 |
| 2023-08-09 | 1,250 | 1,256 | 1,246 | 1,251 | 48,700 | 1,251 |
| 2023-08-08 | 1,255 | 1,265 | 1,249 | 1,262 | 26,600 | 1,262 |
| 2023-08-07 | 1,245 | 1,261 | 1,242 | 1,261 | 41,900 | 1,261 |
| 2023-08-04 | 1,251 | 1,257 | 1,243 | 1,250 | 49,000 | 1,250 |
| 2023-08-03 | 1,275 | 1,275 | 1,257 | 1,261 | 52,800 | 1,261 |
| 2023-08-02 | 1,294 | 1,297 | 1,284 | 1,288 | 49,000 | 1,288 |
| 2023-08-01 | 1,306 | 1,308 | 1,295 | 1,305 | 33,200 | 1,305 |
| 2023-07-31 | 1,317 | 1,317 | 1,298 | 1,307 | 57,300 | 1,307 |
| 2023-07-28 | 1,275 | 1,303 | 1,274 | 1,303 | 57,200 | 1,303 |
| 2023-07-27 | 1,278 | 1,294 | 1,269 | 1,293 | 40,600 | 1,293 |
| 2023-07-26 | 1,289 | 1,289 | 1,275 | 1,285 | 30,400 | 1,285 |
| 2023-07-25 | 1,278 | 1,291 | 1,270 | 1,291 | 31,900 | 1,291 |
| 2023-07-24 | 1,278 | 1,282 | 1,271 | 1,278 | 25,300 | 1,278 |
| 2023-07-21 | 1,267 | 1,276 | 1,258 | 1,267 | 41,000 | 1,267 |
| 2023-07-20 | 1,285 | 1,292 | 1,272 | 1,272 | 59,900 | 1,272 |
| 2023-07-19 | 1,260 | 1,280 | 1,260 | 1,280 | 41,400 | 1,280 |
| 2023-07-18 | 1,273 | 1,275 | 1,249 | 1,254 | 75,000 | 1,254 |
| 2023-07-14 | 1,287 | 1,291 | 1,260 | 1,274 | 73,400 | 1,274 |
| 2023-07-13 | 1,243 | 1,274 | 1,241 | 1,274 | 56,300 | 1,274 |
| 2023-07-12 | 1,270 | 1,270 | 1,237 | 1,245 | 189,100 | 1,245 |
| 2023-07-11 | 1,285 | 1,305 | 1,275 | 1,278 | 176,500 | 1,278 |
| 2023-07-10 | 1,297 | 1,297 | 1,274 | 1,286 | 149,000 | 1,286 |
| 2023-07-07 | 1,304 | 1,317 | 1,289 | 1,306 | 69,000 | 1,306 |
| 2023-07-06 | 1,350 | 1,351 | 1,315 | 1,316 | 146,100 | 1,316 |
| 2023-07-05 | 1,375 | 1,375 | 1,353 | 1,360 | 139,900 | 1,360 |
| 2023-07-04 | 1,403 | 1,408 | 1,387 | 1,391 | 84,500 | 1,391 |
| 2023-07-03 | 1,434 | 1,452 | 1,414 | 1,417 | 44,900 | 1,417 |
| 2023-06-30 | 1,426 | 1,452 | 1,421 | 1,442 | 67,100 | 1,442 |
| 2023-06-29 | 1,402 | 1,432 | 1,396 | 1,428 | 101,700 | 1,428 |
| 2023-06-28 | 1,381 | 1,405 | 1,377 | 1,405 | 82,400 | 1,405 |
| 2023-06-27 | 1,352 | 1,373 | 1,347 | 1,370 | 52,900 | 1,370 |
| 2023-06-26 | 1,359 | 1,374 | 1,351 | 1,361 | 79,800 | 1,361 |
| 2023-06-23 | 1,403 | 1,403 | 1,359 | 1,369 | 210,900 | 1,369 |
| 2023-06-22 | 1,403 | 1,407 | 1,391 | 1,391 | 113,400 | 1,391 |
| 2023-06-21 | 1,407 | 1,413 | 1,400 | 1,407 | 109,300 | 1,407 |
| 2023-06-20 | 1,407 | 1,421 | 1,399 | 1,421 | 45,800 | 1,421 |
| 2023-06-19 | 1,410 | 1,413 | 1,401 | 1,413 | 29,600 | 1,413 |
| 2023-06-16 | 1,402 | 1,410 | 1,395 | 1,410 | 72,500 | 1,410 |
| 2023-06-15 | 1,427 | 1,427 | 1,397 | 1,402 | 87,400 | 1,402 |
| 2023-06-14 | 1,435 | 1,435 | 1,411 | 1,419 | 29,600 | 1,419 |
| 2023-06-13 | 1,420 | 1,438 | 1,420 | 1,427 | 43,400 | 1,427 |
| 2023-06-12 | 1,400 | 1,415 | 1,387 | 1,415 | 68,400 | 1,415 |
| 2023-06-09 | 1,405 | 1,405 | 1,393 | 1,397 | 103,500 | 1,397 |
| 2023-06-08 | 1,420 | 1,420 | 1,400 | 1,400 | 89,100 | 1,400 |
| 2023-06-07 | 1,431 | 1,445 | 1,425 | 1,428 | 40,600 | 1,428 |
| 2023-06-06 | 1,444 | 1,444 | 1,425 | 1,431 | 18,700 | 1,431 |
| 2023-06-05 | 1,457 | 1,463 | 1,448 | 1,451 | 31,700 | 1,451 |
| 2023-06-02 | 1,405 | 1,446 | 1,405 | 1,446 | 32,500 | 1,446 |
| 2023-06-01 | 1,409 | 1,416 | 1,402 | 1,404 | 36,900 | 1,404 |
| 2023-05-31 | 1,410 | 1,424 | 1,399 | 1,409 | 108,700 | 1,409 |
| 2023-05-30 | 1,420 | 1,424 | 1,410 | 1,417 | 77,800 | 1,417 |
| 2023-05-29 | 1,455 | 1,463 | 1,419 | 1,422 | 153,200 | 1,422 |
| 2023-05-26 | 1,436 | 1,443 | 1,415 | 1,425 | 49,600 | 1,425 |
| 2023-05-25 | 1,472 | 1,472 | 1,430 | 1,430 | 108,500 | 1,430 |
| 2023-05-24 | 1,489 | 1,493 | 1,461 | 1,484 | 42,300 | 1,484 |
| 2023-05-23 | 1,500 | 1,501 | 1,479 | 1,492 | 32,500 | 1,492 |
| 2023-05-22 | 1,507 | 1,507 | 1,492 | 1,498 | 26,700 | 1,498 |
| 2023-05-19 | 1,533 | 1,537 | 1,507 | 1,507 | 33,800 | 1,507 |
| 2023-05-18 | 1,512 | 1,532 | 1,499 | 1,521 | 51,600 | 1,521 |
| 2023-05-17 | 1,470 | 1,513 | 1,453 | 1,501 | 68,100 | 1,501 |
| 2023-05-16 | 1,520 | 1,522 | 1,476 | 1,476 | 66,600 | 1,476 |
| 2023-05-15 | 1,530 | 1,530 | 1,506 | 1,506 | 28,900 | 1,506 |
| 2023-05-12 | 1,530 | 1,530 | 1,519 | 1,523 | 21,100 | 1,523 |
| 2023-05-11 | 1,526 | 1,530 | 1,518 | 1,524 | 16,100 | 1,524 |
| 2023-05-10 | 1,526 | 1,530 | 1,517 | 1,518 | 16,300 | 1,518 |
| 2023-05-09 | 1,506 | 1,531 | 1,506 | 1,526 | 39,900 | 1,526 |
| 2023-05-08 | 1,500 | 1,508 | 1,493 | 1,502 | 28,500 | 1,502 |
| 2023-05-02 | 1,513 | 1,513 | 1,496 | 1,500 | 20,800 | 1,500 |
| 2023-05-01 | 1,529 | 1,529 | 1,509 | 1,516 | 25,800 | 1,516 |
| 2023-04-28 | 1,509 | 1,515 | 1,492 | 1,509 | 49,700 | 1,509 |
| 2023-04-27 | 1,509 | 1,511 | 1,486 | 1,489 | 43,000 | 1,489 |
| 2023-04-26 | 1,510 | 1,511 | 1,495 | 1,509 | 39,200 | 1,509 |
| 2023-04-25 | 1,528 | 1,535 | 1,514 | 1,514 | 42,300 | 1,514 |
| 2023-04-24 | 1,506 | 1,523 | 1,506 | 1,518 | 25,100 | 1,518 |
| 2023-04-21 | 1,515 | 1,524 | 1,503 | 1,505 | 38,000 | 1,505 |
| 2023-04-20 | 1,521 | 1,524 | 1,511 | 1,513 | 25,300 | 1,513 |
| 2023-04-19 | 1,524 | 1,534 | 1,511 | 1,526 | 49,200 | 1,526 |
| 2023-04-18 | 1,525 | 1,543 | 1,524 | 1,526 | 31,700 | 1,526 |
| 2023-04-17 | 1,530 | 1,531 | 1,521 | 1,525 | 22,700 | 1,525 |
| 2023-04-14 | 1,540 | 1,544 | 1,520 | 1,521 | 58,300 | 1,521 |
| 2023-04-13 | 1,530 | 1,542 | 1,523 | 1,539 | 40,000 | 1,539 |
| 2023-04-12 | 1,533 | 1,541 | 1,524 | 1,530 | 75,700 | 1,530 |
| 2023-04-11 | 1,550 | 1,556 | 1,531 | 1,535 | 59,900 | 1,535 |
| 2023-04-10 | 1,565 | 1,569 | 1,542 | 1,550 | 49,600 | 1,550 |
| 2023-04-07 | 1,570 | 1,574 | 1,553 | 1,567 | 31,600 | 1,567 |
| 2023-04-06 | 1,556 | 1,567 | 1,547 | 1,557 | 37,300 | 1,557 |
| 2023-04-05 | 1,575 | 1,581 | 1,559 | 1,560 | 49,100 | 1,560 |
| 2023-04-04 | 1,596 | 1,596 | 1,566 | 1,579 | 61,000 | 1,579 |
| 2023-04-03 | 1,600 | 1,619 | 1,586 | 1,596 | 59,100 | 1,596 |
| 2023-03-31 | 1,593 | 1,597 | 1,573 | 1,580 | 46,900 | 1,580 |
| 2023-03-30 | 1,580 | 1,586 | 1,571 | 1,578 | 65,800 | 1,578 |
| 2023-03-29 | 1,581 | 1,602 | 1,573 | 1,596 | 103,100 | 1,596 |
| 2023-03-28 | 1,596 | 1,596 | 1,572 | 1,580 | 40,400 | 1,580 |
| 2023-03-27 | 1,628 | 1,632 | 1,589 | 1,597 | 54,700 | 1,597 |
| 2023-03-24 | 1,641 | 1,665 | 1,640 | 1,655 | 28,900 | 1,655 |
| 2023-03-23 | 1,613 | 1,642 | 1,598 | 1,637 | 36,100 | 1,637 |
| 2023-03-22 | 1,596 | 1,627 | 1,590 | 1,613 | 42,600 | 1,613 |
| 2023-03-20 | 1,635 | 1,635 | 1,553 | 1,556 | 69,900 | 1,556 |
| 2023-03-17 | 1,649 | 1,651 | 1,640 | 1,641 | 32,500 | 1,641 |
| 2023-03-16 | 1,616 | 1,628 | 1,599 | 1,620 | 52,600 | 1,620 |
| 2023-03-15 | 1,650 | 1,681 | 1,650 | 1,656 | 30,900 | 1,656 |
| 2023-03-14 | 1,625 | 1,641 | 1,610 | 1,621 | 58,600 | 1,621 |
| 2023-03-13 | 1,638 | 1,662 | 1,633 | 1,659 | 31,900 | 1,659 |
| 2023-03-10 | 1,687 | 1,689 | 1,666 | 1,671 | 43,700 | 1,671 |
| 2023-03-09 | 1,660 | 1,697 | 1,660 | 1,696 | 41,100 | 1,696 |
| 2023-03-08 | 1,639 | 1,657 | 1,628 | 1,647 | 26,600 | 1,647 |
| 2023-03-07 | 1,665 | 1,674 | 1,646 | 1,646 | 39,400 | 1,646 |
| 2023-03-06 | 1,654 | 1,662 | 1,645 | 1,661 | 27,000 | 1,661 |
| 2023-03-03 | 1,658 | 1,669 | 1,642 | 1,657 | 40,100 | 1,657 |
| 2023-03-02 | 1,628 | 1,652 | 1,620 | 1,643 | 53,200 | 1,643 |
| 2023-03-01 | 1,616 | 1,625 | 1,608 | 1,623 | 35,500 | 1,623 |
| 2023-02-28 | 1,598 | 1,626 | 1,598 | 1,616 | 49,200 | 1,616 |
| 2023-02-27 | 1,590 | 1,605 | 1,579 | 1,589 | 47,600 | 1,589 |
| 2023-02-24 | 1,608 | 1,614 | 1,590 | 1,601 | 54,200 | 1,601 |
| 2023-02-22 | 1,601 | 1,615 | 1,576 | 1,594 | 78,000 | 1,594 |
| 2023-02-21 | 1,624 | 1,667 | 1,621 | 1,621 | 131,100 | 1,621 |
| 2023-02-20 | 1,716 | 1,716 | 1,580 | 1,590 | 288,300 | 1,590 |
| 2023-02-17 | 1,708 | 1,737 | 1,698 | 1,733 | 57,300 | 1,733 |
| 2023-02-16 | 1,671 | 1,741 | 1,645 | 1,740 | 75,700 | 1,740 |
| 2023-02-15 | 1,668 | 1,695 | 1,658 | 1,671 | 50,400 | 1,671 |
| 2023-02-14 | 1,675 | 1,680 | 1,621 | 1,631 | 49,200 | 1,631 |
| 2023-02-13 | 1,690 | 1,692 | 1,650 | 1,650 | 38,100 | 1,650 |
| 2023-02-10 | 1,698 | 1,729 | 1,693 | 1,701 | 39,300 | 1,701 |
| 2023-02-09 | 1,655 | 1,705 | 1,655 | 1,698 | 24,600 | 1,698 |
| 2023-02-08 | 1,680 | 1,683 | 1,646 | 1,673 | 51,700 | 1,673 |
| 2023-02-07 | 1,698 | 1,705 | 1,680 | 1,682 | 34,200 | 1,682 |
| 2023-02-06 | 1,705 | 1,707 | 1,685 | 1,697 | 46,400 | 1,697 |
| 2023-02-03 | 1,703 | 1,718 | 1,695 | 1,713 | 29,200 | 1,713 |
| 2023-02-02 | 1,706 | 1,730 | 1,706 | 1,725 | 24,900 | 1,725 |
| 2023-02-01 | 1,716 | 1,731 | 1,706 | 1,708 | 22,900 | 1,708 |
| 2023-01-31 | 1,736 | 1,754 | 1,720 | 1,724 | 36,500 | 1,724 |
| 2023-01-30 | 1,706 | 1,729 | 1,698 | 1,729 | 36,800 | 1,729 |
| 2023-01-27 | 1,688 | 1,715 | 1,681 | 1,706 | 39,000 | 1,706 |
| 2023-01-26 | 1,725 | 1,725 | 1,690 | 1,692 | 33,000 | 1,692 |
| 2023-01-25 | 1,727 | 1,733 | 1,711 | 1,720 | 66,400 | 1,720 |
| 2023-01-24 | 1,695 | 1,724 | 1,695 | 1,715 | 65,200 | 1,715 |
| 2023-01-23 | 1,685 | 1,697 | 1,681 | 1,686 | 56,200 | 1,686 |
| 2023-01-20 | 1,647 | 1,673 | 1,645 | 1,659 | 57,500 | 1,659 |
| 2023-01-19 | 1,611 | 1,638 | 1,595 | 1,632 | 61,800 | 1,632 |
| 2023-01-18 | 1,594 | 1,624 | 1,570 | 1,624 | 53,500 | 1,624 |
| 2023-01-17 | 1,574 | 1,619 | 1,574 | 1,594 | 46,400 | 1,594 |
| 2023-01-16 | 1,607 | 1,622 | 1,569 | 1,574 | 63,700 | 1,574 |
| 2023-01-13 | 1,569 | 1,613 | 1,569 | 1,607 | 86,500 | 1,607 |
| 2023-01-12 | 1,532 | 1,580 | 1,524 | 1,569 | 91,900 | 1,569 |
| 2023-01-11 | 1,453 | 1,531 | 1,453 | 1,522 | 114,500 | 1,522 |
| 2023-01-10 | 1,417 | 1,430 | 1,395 | 1,412 | 76,400 | 1,412 |
| 2023-01-06 | 1,421 | 1,433 | 1,409 | 1,416 | 102,300 | 1,416 |
| 2023-01-05 | 1,500 | 1,509 | 1,437 | 1,440 | 92,300 | 1,440 |
| 2023-01-04 | 1,564 | 1,564 | 1,504 | 1,507 | 89,600 | 1,507 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2020-03-30]1株→2株 [2017-12-27]1株→2株 [2014-08-27]1株→2株