3798 ULSグループ(株) 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 | 4,370 | 4,375 | 4,310 | 4,325 | 3,300 | 4,325 |
| 2023-12-28 | 4,495 | 4,495 | 4,320 | 4,370 | 6,600 | 4,370 |
| 2023-12-27 | 4,355 | 4,485 | 4,340 | 4,460 | 5,600 | 4,460 |
| 2023-12-26 | 4,325 | 4,375 | 4,290 | 4,340 | 5,600 | 4,340 |
| 2023-12-25 | 4,330 | 4,395 | 4,295 | 4,310 | 3,600 | 4,310 |
| 2023-12-22 | 4,305 | 4,420 | 4,305 | 4,330 | 7,400 | 4,330 |
| 2023-12-21 | 4,450 | 4,505 | 4,295 | 4,360 | 8,500 | 4,360 |
| 2023-12-20 | 4,480 | 4,500 | 4,390 | 4,450 | 3,600 | 4,450 |
| 2023-12-19 | 4,435 | 4,530 | 4,435 | 4,480 | 1,400 | 4,480 |
| 2023-12-18 | 4,330 | 4,550 | 4,305 | 4,505 | 11,400 | 4,505 |
| 2023-12-15 | 4,325 | 4,380 | 4,325 | 4,375 | 3,100 | 4,375 |
| 2023-12-14 | 4,290 | 4,350 | 4,290 | 4,320 | 6,800 | 4,320 |
| 2023-12-13 | 4,370 | 4,530 | 4,370 | 4,450 | 14,100 | 4,450 |
| 2023-12-12 | 4,375 | 4,375 | 4,235 | 4,360 | 21,700 | 4,360 |
| 2023-12-11 | 4,140 | 4,190 | 4,110 | 4,190 | 8,600 | 4,190 |
| 2023-12-08 | 4,200 | 4,280 | 4,115 | 4,115 | 22,800 | 4,115 |
| 2023-12-07 | 4,350 | 4,355 | 4,200 | 4,215 | 11,700 | 4,215 |
| 2023-12-06 | 4,175 | 4,385 | 4,175 | 4,330 | 19,700 | 4,330 |
| 2023-12-05 | 4,260 | 4,275 | 4,200 | 4,200 | 8,600 | 4,200 |
| 2023-12-04 | 4,115 | 4,260 | 4,115 | 4,245 | 9,000 | 4,245 |
| 2023-12-01 | 4,155 | 4,170 | 4,125 | 4,130 | 3,400 | 4,130 |
| 2023-11-30 | 4,115 | 4,200 | 4,115 | 4,155 | 7,300 | 4,155 |
| 2023-11-29 | 4,040 | 4,195 | 4,040 | 4,185 | 12,000 | 4,185 |
| 2023-11-28 | 3,955 | 4,065 | 3,955 | 4,040 | 5,900 | 4,040 |
| 2023-11-27 | 4,070 | 4,095 | 3,920 | 3,980 | 26,900 | 3,980 |
| 2023-11-24 | 4,050 | 4,090 | 4,000 | 4,055 | 15,800 | 4,055 |
| 2023-11-22 | 4,160 | 4,160 | 4,030 | 4,050 | 34,400 | 4,050 |
| 2023-11-21 | 4,235 | 4,310 | 4,160 | 4,210 | 17,000 | 4,210 |
| 2023-11-20 | 4,235 | 4,265 | 4,155 | 4,235 | 21,700 | 4,235 |
| 2023-11-17 | 4,115 | 4,300 | 4,115 | 4,300 | 15,700 | 4,300 |
| 2023-11-16 | 4,090 | 4,265 | 4,060 | 4,180 | 18,600 | 4,180 |
| 2023-11-15 | 4,050 | 4,070 | 3,840 | 4,020 | 36,900 | 4,020 |
| 2023-11-14 | 3,830 | 4,055 | 3,790 | 4,035 | 68,200 | 4,035 |
| 2023-11-13 | 3,845 | 3,990 | 3,830 | 3,830 | 87,100 | 3,830 |
| 2023-11-10 | 4,500 | 4,565 | 4,435 | 4,530 | 29,000 | 4,530 |
| 2023-11-09 | 4,515 | 4,560 | 4,500 | 4,500 | 7,500 | 4,500 |
| 2023-11-08 | 4,490 | 4,600 | 4,490 | 4,550 | 10,400 | 4,550 |
| 2023-11-07 | 4,500 | 4,535 | 4,475 | 4,490 | 4,700 | 4,490 |
| 2023-11-06 | 4,500 | 4,525 | 4,395 | 4,525 | 20,800 | 4,525 |
| 2023-11-02 | 4,485 | 4,515 | 4,310 | 4,390 | 34,100 | 4,390 |
| 2023-11-01 | 4,665 | 4,665 | 4,450 | 4,485 | 20,100 | 4,485 |
| 2023-10-31 | 4,500 | 4,625 | 4,500 | 4,620 | 8,800 | 4,620 |
| 2023-10-30 | 4,650 | 4,650 | 4,510 | 4,535 | 4,600 | 4,535 |
| 2023-10-27 | 4,610 | 4,610 | 4,500 | 4,595 | 6,000 | 4,595 |
| 2023-10-26 | 4,530 | 4,565 | 4,510 | 4,540 | 12,900 | 4,540 |
| 2023-10-25 | 4,685 | 4,685 | 4,555 | 4,600 | 7,100 | 4,600 |
| 2023-10-24 | 4,600 | 4,680 | 4,465 | 4,635 | 26,100 | 4,635 |
| 2023-10-23 | 4,540 | 4,605 | 4,515 | 4,570 | 12,900 | 4,570 |
| 2023-10-20 | 4,385 | 4,565 | 4,385 | 4,540 | 10,800 | 4,540 |
| 2023-10-19 | 4,740 | 4,740 | 4,515 | 4,525 | 24,500 | 4,525 |
| 2023-10-18 | 4,740 | 4,760 | 4,645 | 4,740 | 11,800 | 4,740 |
| 2023-10-17 | 4,585 | 4,715 | 4,575 | 4,690 | 12,200 | 4,690 |
| 2023-10-16 | 4,470 | 4,610 | 4,460 | 4,525 | 30,200 | 4,525 |
| 2023-10-13 | 4,655 | 4,655 | 4,505 | 4,550 | 15,200 | 4,550 |
| 2023-10-12 | 4,645 | 4,680 | 4,615 | 4,655 | 15,300 | 4,655 |
| 2023-10-11 | 4,575 | 4,645 | 4,505 | 4,625 | 20,700 | 4,625 |
| 2023-10-10 | 4,585 | 4,620 | 4,475 | 4,550 | 19,800 | 4,550 |
| 2023-10-06 | 4,370 | 4,515 | 4,365 | 4,515 | 31,800 | 4,515 |
| 2023-10-05 | 4,230 | 4,385 | 4,230 | 4,385 | 21,600 | 4,385 |
| 2023-10-04 | 4,290 | 4,290 | 4,190 | 4,215 | 16,500 | 4,215 |
| 2023-10-03 | 4,265 | 4,355 | 4,180 | 4,295 | 18,500 | 4,295 |
| 2023-10-02 | 4,220 | 4,330 | 4,210 | 4,210 | 15,900 | 4,210 |
| 2023-09-29 | 4,250 | 4,345 | 4,245 | 4,245 | 10,600 | 4,245 |
| 2023-09-28 | 4,415 | 4,415 | 4,220 | 4,250 | 7,300 | 4,250 |
| 2023-09-27 | 4,225 | 4,390 | 4,185 | 4,360 | 26,300 | 4,360 |
| 2023-09-26 | 4,215 | 4,300 | 4,200 | 4,205 | 15,500 | 4,205 |
| 2023-09-25 | 4,285 | 4,285 | 4,175 | 4,175 | 7,000 | 4,175 |
| 2023-09-22 | 4,155 | 4,325 | 4,155 | 4,285 | 13,000 | 4,285 |
| 2023-09-21 | 4,155 | 4,255 | 4,155 | 4,220 | 38,600 | 4,220 |
| 2023-09-20 | 4,035 | 4,180 | 4,035 | 4,155 | 32,900 | 4,155 |
| 2023-09-19 | 4,000 | 4,105 | 3,995 | 4,035 | 13,000 | 4,035 |
| 2023-09-15 | 4,120 | 4,120 | 3,980 | 4,000 | 25,800 | 4,000 |
| 2023-09-14 | 4,135 | 4,175 | 4,080 | 4,120 | 10,200 | 4,120 |
| 2023-09-13 | 4,215 | 4,215 | 4,130 | 4,165 | 4,200 | 4,165 |
| 2023-09-12 | 4,145 | 4,285 | 4,145 | 4,230 | 7,400 | 4,230 |
| 2023-09-11 | 4,250 | 4,250 | 4,135 | 4,165 | 13,300 | 4,165 |
| 2023-09-08 | 4,270 | 4,300 | 4,190 | 4,255 | 18,100 | 4,255 |
| 2023-09-07 | 4,430 | 4,430 | 4,310 | 4,340 | 13,800 | 4,340 |
| 2023-09-06 | 4,440 | 4,440 | 4,365 | 4,435 | 12,100 | 4,435 |
| 2023-09-05 | 4,435 | 4,445 | 4,375 | 4,445 | 13,200 | 4,445 |
| 2023-09-04 | 4,300 | 4,420 | 4,275 | 4,420 | 13,200 | 4,420 |
| 2023-09-01 | 4,395 | 4,395 | 4,305 | 4,305 | 4,800 | 4,305 |
| 2023-08-31 | 4,165 | 4,395 | 4,120 | 4,395 | 39,300 | 4,395 |
| 2023-08-30 | 4,080 | 4,175 | 3,965 | 4,155 | 40,600 | 4,155 |
| 2023-08-29 | 4,020 | 4,090 | 4,020 | 4,085 | 5,200 | 4,085 |
| 2023-08-28 | 3,980 | 4,055 | 3,935 | 3,990 | 9,100 | 3,990 |
| 2023-08-25 | 4,010 | 4,050 | 3,955 | 4,050 | 6,200 | 4,050 |
| 2023-08-24 | 4,000 | 4,140 | 4,000 | 4,100 | 28,300 | 4,100 |
| 2023-08-23 | 3,820 | 3,970 | 3,815 | 3,970 | 12,700 | 3,970 |
| 2023-08-22 | 3,830 | 3,895 | 3,780 | 3,890 | 50,100 | 3,890 |
| 2023-08-21 | 3,815 | 3,870 | 3,795 | 3,830 | 7,500 | 3,830 |
| 2023-08-18 | 3,845 | 3,910 | 3,805 | 3,815 | 32,000 | 3,815 |
| 2023-08-17 | 4,040 | 4,040 | 3,905 | 3,915 | 18,700 | 3,915 |
| 2023-08-16 | 4,045 | 4,095 | 3,960 | 4,095 | 8,700 | 4,095 |
| 2023-08-15 | 4,120 | 4,155 | 3,960 | 4,115 | 19,500 | 4,115 |
| 2023-08-14 | 3,960 | 4,135 | 3,960 | 4,085 | 84,900 | 4,085 |
| 2023-08-10 | 3,650 | 3,655 | 3,520 | 3,545 | 41,700 | 3,545 |
| 2023-08-09 | 3,485 | 3,635 | 3,485 | 3,635 | 13,500 | 3,635 |
| 2023-08-08 | 3,660 | 3,685 | 3,490 | 3,495 | 38,100 | 3,495 |
| 2023-08-07 | 3,690 | 3,720 | 3,650 | 3,695 | 32,900 | 3,695 |
| 2023-08-04 | 3,665 | 3,705 | 3,660 | 3,700 | 2,600 | 3,700 |
| 2023-08-03 | 3,715 | 3,750 | 3,675 | 3,705 | 4,000 | 3,705 |
| 2023-08-02 | 3,750 | 3,785 | 3,725 | 3,780 | 1,800 | 3,780 |
| 2023-08-01 | 3,765 | 3,815 | 3,740 | 3,805 | 5,300 | 3,805 |
| 2023-07-31 | 3,770 | 3,820 | 3,745 | 3,790 | 11,000 | 3,790 |
| 2023-07-28 | 3,785 | 3,785 | 3,725 | 3,740 | 6,500 | 3,740 |
| 2023-07-27 | 3,745 | 3,820 | 3,740 | 3,745 | 7,800 | 3,745 |
| 2023-07-26 | 3,715 | 3,740 | 3,630 | 3,740 | 11,000 | 3,740 |
| 2023-07-25 | 3,765 | 3,765 | 3,715 | 3,715 | 13,100 | 3,715 |
| 2023-07-24 | 3,785 | 3,820 | 3,720 | 3,760 | 13,900 | 3,760 |
| 2023-07-21 | 3,725 | 3,890 | 3,690 | 3,785 | 34,000 | 3,785 |
| 2023-07-20 | 3,550 | 3,720 | 3,550 | 3,655 | 9,600 | 3,655 |
| 2023-07-19 | 3,645 | 3,650 | 3,600 | 3,600 | 5,900 | 3,600 |
| 2023-07-18 | 3,680 | 3,680 | 3,500 | 3,645 | 9,200 | 3,645 |
| 2023-07-14 | 3,820 | 3,820 | 3,655 | 3,680 | 10,500 | 3,680 |
| 2023-07-13 | 3,780 | 3,820 | 3,760 | 3,760 | 3,500 | 3,760 |
| 2023-07-12 | 3,815 | 3,815 | 3,735 | 3,795 | 26,200 | 3,795 |
| 2023-07-11 | 3,785 | 3,895 | 3,775 | 3,815 | 10,600 | 3,815 |
| 2023-07-10 | 3,705 | 3,775 | 3,660 | 3,750 | 8,400 | 3,750 |
| 2023-07-07 | 3,675 | 3,740 | 3,675 | 3,725 | 5,400 | 3,725 |
| 2023-07-06 | 3,830 | 3,845 | 3,710 | 3,715 | 11,300 | 3,715 |
| 2023-07-05 | 3,875 | 3,875 | 3,805 | 3,840 | 17,700 | 3,840 |
| 2023-07-04 | 3,855 | 3,900 | 3,835 | 3,895 | 13,100 | 3,895 |
| 2023-07-03 | 3,905 | 3,910 | 3,815 | 3,875 | 28,600 | 3,875 |
| 2023-06-30 | 3,760 | 3,935 | 3,725 | 3,905 | 47,000 | 3,905 |
| 2023-06-29 | 3,675 | 3,820 | 3,670 | 3,780 | 27,000 | 3,780 |
| 2023-06-28 | 3,615 | 3,670 | 3,585 | 3,645 | 24,200 | 3,645 |
| 2023-06-27 | 3,555 | 3,695 | 3,515 | 3,590 | 25,900 | 3,590 |
| 2023-06-26 | 3,680 | 3,680 | 3,525 | 3,555 | 20,900 | 3,555 |
| 2023-06-23 | 3,765 | 3,765 | 3,670 | 3,695 | 14,700 | 3,695 |
| 2023-06-22 | 3,720 | 3,800 | 3,660 | 3,725 | 36,100 | 3,725 |
| 2023-06-21 | 3,750 | 3,790 | 3,685 | 3,735 | 12,600 | 3,735 |
| 2023-06-20 | 3,810 | 3,830 | 3,665 | 3,765 | 18,700 | 3,765 |
| 2023-06-19 | 3,750 | 3,835 | 3,700 | 3,790 | 26,500 | 3,790 |
| 2023-06-16 | 3,560 | 3,725 | 3,560 | 3,705 | 17,800 | 3,705 |
| 2023-06-15 | 3,670 | 3,670 | 3,570 | 3,615 | 12,800 | 3,615 |
| 2023-06-14 | 3,570 | 3,730 | 3,520 | 3,690 | 41,500 | 3,690 |
| 2023-06-13 | 3,590 | 3,730 | 3,540 | 3,555 | 50,700 | 3,555 |
| 2023-06-12 | 3,445 | 3,585 | 3,445 | 3,495 | 40,100 | 3,495 |
| 2023-06-09 | 3,175 | 3,535 | 3,175 | 3,500 | 93,800 | 3,500 |
| 2023-06-08 | 3,145 | 3,220 | 3,100 | 3,145 | 39,300 | 3,145 |
| 2023-06-07 | 3,030 | 3,170 | 3,030 | 3,125 | 38,100 | 3,125 |
| 2023-06-06 | 2,991 | 3,030 | 2,970 | 3,015 | 14,600 | 3,015 |
| 2023-06-05 | 2,997 | 3,030 | 2,980 | 3,005 | 22,500 | 3,005 |
| 2023-06-02 | 2,958 | 2,979 | 2,899 | 2,977 | 30,600 | 2,977 |
| 2023-06-01 | 3,015 | 3,025 | 2,950 | 2,958 | 28,500 | 2,958 |
| 2023-05-31 | 3,030 | 3,055 | 2,998 | 3,025 | 10,500 | 3,025 |
| 2023-05-30 | 3,010 | 3,045 | 2,995 | 3,020 | 8,100 | 3,020 |
| 2023-05-29 | 3,010 | 3,065 | 2,999 | 3,010 | 12,400 | 3,010 |
| 2023-05-26 | 3,070 | 3,070 | 2,984 | 2,984 | 24,900 | 2,984 |
| 2023-05-25 | 3,030 | 3,035 | 2,999 | 3,000 | 13,100 | 3,000 |
| 2023-05-24 | 3,015 | 3,060 | 3,005 | 3,035 | 5,500 | 3,035 |
| 2023-05-23 | 3,080 | 3,080 | 3,010 | 3,040 | 7,500 | 3,040 |
| 2023-05-22 | 3,055 | 3,085 | 3,020 | 3,070 | 8,100 | 3,070 |
| 2023-05-19 | 2,995 | 3,085 | 2,990 | 3,085 | 20,500 | 3,085 |
| 2023-05-18 | 2,979 | 3,015 | 2,951 | 2,995 | 24,800 | 2,995 |
| 2023-05-17 | 3,010 | 3,030 | 2,942 | 2,964 | 55,100 | 2,964 |
| 2023-05-16 | 3,100 | 3,100 | 2,930 | 2,993 | 89,000 | 2,993 |
| 2023-05-15 | 3,010 | 3,115 | 3,000 | 3,090 | 71,400 | 3,090 |
| 2023-05-12 | 3,335 | 3,360 | 3,280 | 3,360 | 21,700 | 3,360 |
| 2023-05-11 | 3,330 | 3,350 | 3,315 | 3,335 | 4,500 | 3,335 |
| 2023-05-10 | 3,345 | 3,345 | 3,275 | 3,315 | 6,000 | 3,315 |
| 2023-05-09 | 3,300 | 3,385 | 3,300 | 3,345 | 13,500 | 3,345 |
| 2023-05-08 | 3,230 | 3,300 | 3,210 | 3,300 | 12,400 | 3,300 |
| 2023-05-02 | 3,200 | 3,200 | 3,160 | 3,190 | 12,500 | 3,190 |
| 2023-05-01 | 3,175 | 3,200 | 3,140 | 3,200 | 5,200 | 3,200 |
| 2023-04-28 | 3,150 | 3,160 | 3,125 | 3,160 | 4,200 | 3,160 |
| 2023-04-27 | 3,160 | 3,160 | 3,115 | 3,125 | 5,900 | 3,125 |
| 2023-04-26 | 3,130 | 3,220 | 3,110 | 3,140 | 26,300 | 3,140 |
| 2023-04-25 | 3,190 | 3,190 | 3,090 | 3,095 | 36,400 | 3,095 |
| 2023-04-24 | 3,170 | 3,190 | 3,155 | 3,175 | 3,300 | 3,175 |
| 2023-04-21 | 3,225 | 3,225 | 3,160 | 3,160 | 9,800 | 3,160 |
| 2023-04-20 | 3,230 | 3,255 | 3,220 | 3,225 | 5,400 | 3,225 |
| 2023-04-19 | 3,245 | 3,270 | 3,200 | 3,255 | 8,800 | 3,255 |
| 2023-04-18 | 3,170 | 3,245 | 3,145 | 3,245 | 10,200 | 3,245 |
| 2023-04-17 | 3,190 | 3,225 | 3,150 | 3,190 | 19,500 | 3,190 |
| 2023-04-14 | 3,230 | 3,255 | 3,150 | 3,175 | 24,600 | 3,175 |
| 2023-04-13 | 3,165 | 3,255 | 3,165 | 3,225 | 6,300 | 3,225 |
| 2023-04-12 | 3,220 | 3,220 | 3,145 | 3,165 | 25,000 | 3,165 |
| 2023-04-11 | 3,210 | 3,240 | 3,210 | 3,240 | 5,600 | 3,240 |
| 2023-04-10 | 3,245 | 3,245 | 3,190 | 3,225 | 9,600 | 3,225 |
| 2023-04-07 | 3,270 | 3,275 | 3,220 | 3,225 | 5,600 | 3,225 |
| 2023-04-06 | 3,255 | 3,295 | 3,250 | 3,295 | 4,100 | 3,295 |
| 2023-04-05 | 3,320 | 3,320 | 3,255 | 3,255 | 12,000 | 3,255 |
| 2023-04-04 | 3,375 | 3,375 | 3,295 | 3,325 | 9,000 | 3,325 |
| 2023-04-03 | 3,345 | 3,405 | 3,335 | 3,355 | 10,200 | 3,355 |
| 2023-03-31 | 3,315 | 3,315 | 3,265 | 3,305 | 6,100 | 3,305 |
| 2023-03-30 | 3,230 | 3,315 | 3,215 | 3,315 | 8,300 | 3,315 |
| 2023-03-29 | 3,285 | 3,285 | 3,240 | 3,250 | 19,500 | 3,250 |
| 2023-03-28 | 3,300 | 3,305 | 3,245 | 3,285 | 24,200 | 3,285 |
| 2023-03-27 | 3,385 | 3,385 | 3,325 | 3,325 | 10,800 | 3,325 |
| 2023-03-24 | 3,315 | 3,390 | 3,310 | 3,390 | 16,900 | 3,390 |
| 2023-03-23 | 3,210 | 3,280 | 3,175 | 3,280 | 10,400 | 3,280 |
| 2023-03-22 | 3,245 | 3,255 | 3,220 | 3,240 | 5,600 | 3,240 |
| 2023-03-20 | 3,320 | 3,320 | 3,125 | 3,190 | 28,800 | 3,190 |
| 2023-03-17 | 3,225 | 3,300 | 3,205 | 3,295 | 19,800 | 3,295 |
| 2023-03-16 | 3,125 | 3,215 | 3,115 | 3,190 | 24,900 | 3,190 |
| 2023-03-15 | 3,230 | 3,270 | 3,185 | 3,190 | 17,900 | 3,190 |
| 2023-03-14 | 3,260 | 3,265 | 3,180 | 3,185 | 20,500 | 3,185 |
| 2023-03-13 | 3,320 | 3,320 | 3,260 | 3,285 | 20,200 | 3,285 |
| 2023-03-10 | 3,420 | 3,420 | 3,325 | 3,345 | 12,000 | 3,345 |
| 2023-03-09 | 3,400 | 3,440 | 3,370 | 3,420 | 9,900 | 3,420 |
| 2023-03-08 | 3,355 | 3,400 | 3,325 | 3,400 | 10,900 | 3,400 |
| 2023-03-07 | 3,415 | 3,415 | 3,355 | 3,355 | 20,300 | 3,355 |
| 2023-03-06 | 3,405 | 3,455 | 3,390 | 3,410 | 14,000 | 3,410 |
| 2023-03-03 | 3,430 | 3,460 | 3,340 | 3,370 | 45,900 | 3,370 |
| 2023-03-02 | 3,520 | 3,520 | 3,410 | 3,440 | 21,300 | 3,440 |
| 2023-03-01 | 3,630 | 3,630 | 3,515 | 3,530 | 16,300 | 3,530 |
| 2023-02-28 | 3,500 | 3,635 | 3,500 | 3,630 | 28,500 | 3,630 |
| 2023-02-27 | 3,550 | 3,550 | 3,475 | 3,500 | 14,600 | 3,500 |
| 2023-02-24 | 3,510 | 3,560 | 3,505 | 3,560 | 18,500 | 3,560 |
| 2023-02-22 | 3,535 | 3,570 | 3,465 | 3,540 | 16,400 | 3,540 |
| 2023-02-21 | 3,515 | 3,550 | 3,495 | 3,540 | 17,200 | 3,540 |
| 2023-02-20 | 3,620 | 3,630 | 3,525 | 3,525 | 16,400 | 3,525 |
| 2023-02-17 | 3,615 | 3,660 | 3,600 | 3,610 | 10,700 | 3,610 |
| 2023-02-16 | 3,675 | 3,685 | 3,635 | 3,650 | 4,300 | 3,650 |
| 2023-02-15 | 3,625 | 3,670 | 3,610 | 3,640 | 7,900 | 3,640 |
| 2023-02-14 | 3,620 | 3,660 | 3,600 | 3,630 | 12,200 | 3,630 |
| 2023-02-13 | 3,590 | 3,660 | 3,530 | 3,590 | 39,800 | 3,590 |
| 2023-02-10 | 3,850 | 3,850 | 3,715 | 3,715 | 21,100 | 3,715 |
| 2023-02-09 | 3,845 | 3,885 | 3,805 | 3,850 | 15,000 | 3,850 |
| 2023-02-08 | 3,795 | 3,845 | 3,770 | 3,845 | 5,100 | 3,845 |
| 2023-02-07 | 3,710 | 3,795 | 3,710 | 3,795 | 7,800 | 3,795 |
| 2023-02-06 | 3,815 | 3,815 | 3,715 | 3,715 | 10,400 | 3,715 |
| 2023-02-03 | 3,745 | 3,770 | 3,740 | 3,745 | 7,400 | 3,745 |
| 2023-02-02 | 3,670 | 3,740 | 3,670 | 3,725 | 3,500 | 3,725 |
| 2023-02-01 | 3,750 | 3,770 | 3,680 | 3,705 | 7,700 | 3,705 |
| 2023-01-31 | 3,805 | 3,810 | 3,755 | 3,775 | 5,400 | 3,775 |
| 2023-01-30 | 3,720 | 3,840 | 3,690 | 3,805 | 10,100 | 3,805 |
| 2023-01-27 | 3,690 | 3,725 | 3,650 | 3,710 | 15,400 | 3,710 |
| 2023-01-26 | 3,760 | 3,760 | 3,650 | 3,705 | 10,800 | 3,705 |
| 2023-01-25 | 3,815 | 3,830 | 3,785 | 3,785 | 11,900 | 3,785 |
| 2023-01-24 | 3,870 | 3,905 | 3,735 | 3,855 | 31,800 | 3,855 |
| 2023-01-23 | 3,895 | 3,910 | 3,800 | 3,810 | 14,800 | 3,810 |
| 2023-01-20 | 3,880 | 3,895 | 3,845 | 3,895 | 10,700 | 3,895 |
| 2023-01-19 | 3,790 | 3,930 | 3,790 | 3,890 | 22,700 | 3,890 |
| 2023-01-18 | 3,730 | 3,845 | 3,730 | 3,790 | 13,200 | 3,790 |
| 2023-01-17 | 3,725 | 3,760 | 3,720 | 3,730 | 7,800 | 3,730 |
| 2023-01-16 | 3,655 | 3,740 | 3,655 | 3,720 | 16,600 | 3,720 |
| 2023-01-13 | 3,705 | 3,730 | 3,655 | 3,675 | 21,100 | 3,675 |
| 2023-01-12 | 3,820 | 3,875 | 3,745 | 3,790 | 25,300 | 3,790 |
| 2023-01-11 | 3,675 | 3,800 | 3,675 | 3,800 | 34,400 | 3,800 |
| 2023-01-10 | 3,495 | 3,670 | 3,495 | 3,670 | 28,200 | 3,670 |
| 2023-01-06 | 3,455 | 3,525 | 3,455 | 3,500 | 16,100 | 3,500 |
| 2023-01-05 | 3,500 | 3,515 | 3,460 | 3,485 | 15,500 | 3,485 |
| 2023-01-04 | 3,435 | 3,525 | 3,425 | 3,465 | 29,500 | 3,465 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株
