3800 (株)ユニリタ 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 | 1,898 | 1,915 | 1,894 | 1,907 | 2,000 | 1,907 |
| 2023-12-28 | 1,900 | 1,900 | 1,867 | 1,887 | 2,500 | 1,887 |
| 2023-12-27 | 1,884 | 1,902 | 1,867 | 1,885 | 2,400 | 1,885 |
| 2023-12-26 | 1,916 | 1,916 | 1,891 | 1,891 | 12,100 | 1,891 |
| 2023-12-25 | 1,886 | 1,900 | 1,884 | 1,900 | 5,000 | 1,900 |
| 2023-12-22 | 1,873 | 1,883 | 1,873 | 1,877 | 4,600 | 1,877 |
| 2023-12-21 | 1,870 | 1,878 | 1,865 | 1,873 | 3,600 | 1,873 |
| 2023-12-20 | 1,862 | 1,874 | 1,862 | 1,870 | 2,500 | 1,870 |
| 2023-12-19 | 1,868 | 1,869 | 1,857 | 1,865 | 1,100 | 1,865 |
| 2023-12-18 | 1,851 | 1,868 | 1,851 | 1,868 | 2,000 | 1,868 |
| 2023-12-15 | 1,850 | 1,853 | 1,841 | 1,851 | 900 | 1,851 |
| 2023-12-14 | 1,858 | 1,858 | 1,841 | 1,850 | 900 | 1,850 |
| 2023-12-13 | 1,857 | 1,861 | 1,848 | 1,855 | 1,400 | 1,855 |
| 2023-12-12 | 1,872 | 1,874 | 1,853 | 1,857 | 1,900 | 1,857 |
| 2023-12-11 | 1,855 | 1,872 | 1,851 | 1,872 | 3,600 | 1,872 |
| 2023-12-08 | 1,848 | 1,858 | 1,848 | 1,857 | 600 | 1,857 |
| 2023-12-07 | 1,867 | 1,867 | 1,848 | 1,859 | 3,300 | 1,859 |
| 2023-12-06 | 1,869 | 1,869 | 1,858 | 1,867 | 5,100 | 1,867 |
| 2023-12-05 | 1,861 | 1,863 | 1,849 | 1,863 | 2,700 | 1,863 |
| 2023-12-04 | 1,847 | 1,865 | 1,847 | 1,861 | 2,800 | 1,861 |
| 2023-12-01 | 1,844 | 1,855 | 1,841 | 1,847 | 2,400 | 1,847 |
| 2023-11-30 | 1,841 | 1,856 | 1,840 | 1,845 | 900 | 1,845 |
| 2023-11-29 | 1,860 | 1,860 | 1,840 | 1,840 | 1,600 | 1,840 |
| 2023-11-28 | 1,853 | 1,858 | 1,850 | 1,855 | 900 | 1,855 |
| 2023-11-27 | 1,859 | 1,859 | 1,849 | 1,858 | 3,100 | 1,858 |
| 2023-11-24 | 1,838 | 1,849 | 1,838 | 1,849 | 2,200 | 1,849 |
| 2023-11-22 | 1,839 | 1,839 | 1,834 | 1,835 | 1,500 | 1,835 |
| 2023-11-21 | 1,830 | 1,839 | 1,829 | 1,831 | 1,300 | 1,831 |
| 2023-11-20 | 1,830 | 1,830 | 1,821 | 1,830 | 2,100 | 1,830 |
| 2023-11-17 | 1,833 | 1,847 | 1,830 | 1,840 | 1,700 | 1,840 |
| 2023-11-16 | 1,853 | 1,853 | 1,790 | 1,833 | 11,700 | 1,833 |
| 2023-11-15 | 1,860 | 1,860 | 1,826 | 1,849 | 3,000 | 1,849 |
| 2023-11-14 | 1,861 | 1,861 | 1,849 | 1,856 | 800 | 1,856 |
| 2023-11-13 | 1,850 | 1,864 | 1,847 | 1,847 | 600 | 1,847 |
| 2023-11-10 | 1,842 | 1,863 | 1,842 | 1,850 | 1,500 | 1,850 |
| 2023-11-09 | 1,863 | 1,863 | 1,839 | 1,848 | 1,200 | 1,848 |
| 2023-11-08 | - | - | - | 1,840 | - | 1,840 |
| 2023-11-07 | 1,840 | 1,853 | 1,839 | 1,840 | 1,900 | 1,840 |
| 2023-11-06 | 1,850 | 1,850 | 1,839 | 1,850 | 1,600 | 1,850 |
| 2023-11-02 | 1,840 | 1,852 | 1,840 | 1,850 | 800 | 1,850 |
| 2023-11-01 | 1,842 | 1,846 | 1,842 | 1,846 | 1,600 | 1,846 |
| 2023-10-31 | 1,850 | 1,851 | 1,843 | 1,843 | 1,600 | 1,843 |
| 2023-10-30 | 1,849 | 1,858 | 1,848 | 1,848 | 300 | 1,848 |
| 2023-10-27 | 1,855 | 1,860 | 1,851 | 1,853 | 700 | 1,853 |
| 2023-10-26 | 1,864 | 1,864 | 1,855 | 1,857 | 2,300 | 1,857 |
| 2023-10-25 | 1,859 | 1,864 | 1,854 | 1,864 | 1,700 | 1,864 |
| 2023-10-24 | 1,867 | 1,867 | 1,843 | 1,859 | 2,300 | 1,859 |
| 2023-10-23 | 1,843 | 1,861 | 1,843 | 1,849 | 2,800 | 1,849 |
| 2023-10-20 | 1,831 | 1,875 | 1,831 | 1,875 | 18,100 | 1,875 |
| 2023-10-19 | 1,821 | 1,832 | 1,820 | 1,826 | 2,300 | 1,826 |
| 2023-10-18 | 1,830 | 1,836 | 1,826 | 1,826 | 1,100 | 1,826 |
| 2023-10-17 | 1,835 | 1,835 | 1,821 | 1,824 | 3,200 | 1,824 |
| 2023-10-16 | 1,820 | 1,837 | 1,820 | 1,834 | 2,500 | 1,834 |
| 2023-10-13 | 1,832 | 1,838 | 1,831 | 1,837 | 500 | 1,837 |
| 2023-10-12 | 1,833 | 1,839 | 1,832 | 1,833 | 500 | 1,833 |
| 2023-10-11 | 1,831 | 1,843 | 1,831 | 1,833 | 800 | 1,833 |
| 2023-10-10 | 1,832 | 1,848 | 1,832 | 1,833 | 900 | 1,833 |
| 2023-10-06 | 1,839 | 1,842 | 1,820 | 1,842 | 4,800 | 1,842 |
| 2023-10-05 | 1,842 | 1,843 | 1,833 | 1,841 | 700 | 1,841 |
| 2023-10-04 | 1,813 | 1,862 | 1,813 | 1,831 | 4,500 | 1,831 |
| 2023-10-03 | 1,857 | 1,867 | 1,850 | 1,853 | 1,800 | 1,853 |
| 2023-10-02 | 1,881 | 1,882 | 1,857 | 1,865 | 2,300 | 1,865 |
| 2023-09-29 | 1,868 | 1,878 | 1,860 | 1,869 | 2,200 | 1,869 |
| 2023-09-28 | 1,883 | 1,883 | 1,868 | 1,868 | 900 | 1,868 |
| 2023-09-27 | 1,885 | 1,885 | 1,881 | 1,885 | 400 | 1,885 |
| 2023-09-26 | 1,888 | 1,888 | 1,876 | 1,876 | 2,300 | 1,876 |
| 2023-09-25 | 1,885 | 1,888 | 1,884 | 1,888 | 1,300 | 1,888 |
| 2023-09-22 | 1,885 | 1,885 | 1,879 | 1,885 | 1,000 | 1,885 |
| 2023-09-21 | 1,883 | 1,884 | 1,877 | 1,882 | 600 | 1,882 |
| 2023-09-20 | 1,881 | 1,883 | 1,874 | 1,874 | 1,000 | 1,874 |
| 2023-09-19 | 1,871 | 1,880 | 1,871 | 1,879 | 1,200 | 1,879 |
| 2023-09-15 | 1,878 | 1,879 | 1,872 | 1,879 | 1,100 | 1,879 |
| 2023-09-14 | 1,860 | 1,878 | 1,860 | 1,878 | 500 | 1,878 |
| 2023-09-13 | 1,875 | 1,877 | 1,860 | 1,860 | 3,300 | 1,860 |
| 2023-09-12 | 1,872 | 1,883 | 1,861 | 1,875 | 600 | 1,875 |
| 2023-09-11 | 1,881 | 1,882 | 1,851 | 1,872 | 2,100 | 1,872 |
| 2023-09-08 | 1,862 | 1,885 | 1,862 | 1,875 | 1,600 | 1,875 |
| 2023-09-07 | 1,851 | 1,875 | 1,851 | 1,862 | 3,800 | 1,862 |
| 2023-09-06 | 1,884 | 1,885 | 1,875 | 1,876 | 1,700 | 1,876 |
| 2023-09-05 | 1,871 | 1,880 | 1,870 | 1,880 | 1,100 | 1,880 |
| 2023-09-04 | 1,863 | 1,881 | 1,863 | 1,879 | 1,300 | 1,879 |
| 2023-09-01 | 1,883 | 1,883 | 1,851 | 1,874 | 2,600 | 1,874 |
| 2023-08-31 | 1,884 | 1,885 | 1,844 | 1,855 | 10,400 | 1,855 |
| 2023-08-30 | 1,869 | 1,884 | 1,869 | 1,884 | 300 | 1,884 |
| 2023-08-29 | 1,882 | 1,883 | 1,879 | 1,879 | 600 | 1,879 |
| 2023-08-28 | 1,885 | 1,885 | 1,874 | 1,884 | 2,600 | 1,884 |
| 2023-08-25 | 1,884 | 1,885 | 1,874 | 1,885 | 1,700 | 1,885 |
| 2023-08-24 | 1,875 | 1,882 | 1,872 | 1,880 | 2,200 | 1,880 |
| 2023-08-23 | 1,868 | 1,872 | 1,868 | 1,870 | 800 | 1,870 |
| 2023-08-22 | 1,865 | 1,875 | 1,865 | 1,873 | 2,000 | 1,873 |
| 2023-08-21 | 1,875 | 1,875 | 1,864 | 1,864 | 1,200 | 1,864 |
| 2023-08-18 | 1,874 | 1,875 | 1,864 | 1,875 | 1,200 | 1,875 |
| 2023-08-17 | 1,875 | 1,875 | 1,864 | 1,874 | 3,000 | 1,874 |
| 2023-08-16 | 1,880 | 1,880 | 1,870 | 1,878 | 1,300 | 1,878 |
| 2023-08-15 | 1,885 | 1,885 | 1,873 | 1,873 | 700 | 1,873 |
| 2023-08-14 | 1,897 | 1,897 | 1,873 | 1,881 | 1,300 | 1,881 |
| 2023-08-10 | 1,875 | 1,900 | 1,855 | 1,895 | 7,900 | 1,895 |
| 2023-08-09 | 1,869 | 1,875 | 1,862 | 1,862 | 800 | 1,862 |
| 2023-08-08 | 1,882 | 1,882 | 1,867 | 1,867 | 1,400 | 1,867 |
| 2023-08-07 | 1,878 | 1,878 | 1,864 | 1,864 | 1,000 | 1,864 |
| 2023-08-04 | 1,853 | 1,864 | 1,853 | 1,864 | 400 | 1,864 |
| 2023-08-03 | 1,855 | 1,865 | 1,855 | 1,865 | 700 | 1,865 |
| 2023-08-02 | 1,860 | 1,870 | 1,860 | 1,868 | 1,700 | 1,868 |
| 2023-08-01 | 1,861 | 1,865 | 1,861 | 1,865 | 800 | 1,865 |
| 2023-07-31 | 1,870 | 1,872 | 1,860 | 1,860 | 2,700 | 1,860 |
| 2023-07-28 | 1,866 | 1,869 | 1,863 | 1,863 | 500 | 1,863 |
| 2023-07-27 | 1,870 | 1,870 | 1,866 | 1,866 | 200 | 1,866 |
| 2023-07-26 | 1,875 | 1,875 | 1,866 | 1,870 | 3,700 | 1,870 |
| 2023-07-25 | 1,880 | 1,880 | 1,876 | 1,880 | 2,000 | 1,880 |
| 2023-07-24 | 1,873 | 1,876 | 1,868 | 1,876 | 1,000 | 1,876 |
| 2023-07-21 | 1,867 | 1,873 | 1,861 | 1,862 | 3,200 | 1,862 |
| 2023-07-20 | 1,868 | 1,875 | 1,868 | 1,875 | 700 | 1,875 |
| 2023-07-19 | 1,862 | 1,875 | 1,862 | 1,868 | 1,800 | 1,868 |
| 2023-07-18 | 1,875 | 1,878 | 1,863 | 1,863 | 1,700 | 1,863 |
| 2023-07-14 | 1,866 | 1,875 | 1,866 | 1,875 | 700 | 1,875 |
| 2023-07-13 | 1,875 | 1,875 | 1,865 | 1,865 | 800 | 1,865 |
| 2023-07-12 | 1,866 | 1,874 | 1,866 | 1,868 | 700 | 1,868 |
| 2023-07-11 | 1,866 | 1,880 | 1,866 | 1,866 | 2,100 | 1,866 |
| 2023-07-10 | 1,870 | 1,875 | 1,870 | 1,875 | 1,100 | 1,875 |
| 2023-07-07 | 1,852 | 1,875 | 1,852 | 1,869 | 1,500 | 1,869 |
| 2023-07-06 | 1,872 | 1,879 | 1,869 | 1,875 | 1,100 | 1,875 |
| 2023-07-05 | 1,880 | 1,884 | 1,865 | 1,865 | 700 | 1,865 |
| 2023-07-04 | 1,859 | 1,887 | 1,859 | 1,880 | 800 | 1,880 |
| 2023-07-03 | 1,890 | 1,890 | 1,852 | 1,859 | 1,500 | 1,859 |
| 2023-06-30 | 1,872 | 1,899 | 1,869 | 1,880 | 2,000 | 1,880 |
| 2023-06-29 | 1,863 | 1,875 | 1,861 | 1,872 | 4,200 | 1,872 |
| 2023-06-28 | 1,851 | 1,874 | 1,851 | 1,864 | 2,800 | 1,864 |
| 2023-06-27 | 1,875 | 1,875 | 1,863 | 1,870 | 1,300 | 1,870 |
| 2023-06-26 | 1,900 | 1,900 | 1,857 | 1,877 | 11,200 | 1,877 |
| 2023-06-23 | 1,852 | 1,877 | 1,852 | 1,877 | 9,200 | 1,877 |
| 2023-06-22 | 1,849 | 1,850 | 1,844 | 1,849 | 2,000 | 1,849 |
| 2023-06-21 | 1,837 | 1,849 | 1,837 | 1,849 | 2,200 | 1,849 |
| 2023-06-20 | 1,840 | 1,841 | 1,832 | 1,841 | 700 | 1,841 |
| 2023-06-19 | 1,825 | 1,834 | 1,817 | 1,834 | 1,500 | 1,834 |
| 2023-06-16 | 1,808 | 1,840 | 1,808 | 1,824 | 3,500 | 1,824 |
| 2023-06-15 | 1,841 | 1,842 | 1,832 | 1,840 | 800 | 1,840 |
| 2023-06-14 | 1,832 | 1,840 | 1,832 | 1,833 | 800 | 1,833 |
| 2023-06-13 | 1,840 | 1,840 | 1,838 | 1,838 | 800 | 1,838 |
| 2023-06-12 | 1,830 | 1,838 | 1,827 | 1,829 | 1,200 | 1,829 |
| 2023-06-09 | 1,833 | 1,840 | 1,833 | 1,840 | 800 | 1,840 |
| 2023-06-08 | 1,834 | 1,850 | 1,831 | 1,831 | 2,200 | 1,831 |
| 2023-06-07 | 1,835 | 1,844 | 1,825 | 1,834 | 1,100 | 1,834 |
| 2023-06-06 | 1,851 | 1,851 | 1,838 | 1,841 | 4,600 | 1,841 |
| 2023-06-05 | 1,848 | 1,848 | 1,843 | 1,843 | 800 | 1,843 |
| 2023-06-02 | 1,843 | 1,849 | 1,840 | 1,849 | 2,100 | 1,849 |
| 2023-06-01 | 1,835 | 1,836 | 1,835 | 1,836 | 300 | 1,836 |
| 2023-05-31 | 1,830 | 1,843 | 1,830 | 1,833 | 1,200 | 1,833 |
| 2023-05-30 | - | - | - | 1,827 | - | 1,827 |
| 2023-05-29 | 1,826 | 1,827 | 1,826 | 1,827 | 200 | 1,827 |
| 2023-05-26 | 1,846 | 1,846 | 1,825 | 1,825 | 2,200 | 1,825 |
| 2023-05-25 | 1,834 | 1,834 | 1,819 | 1,833 | 1,200 | 1,833 |
| 2023-05-24 | 1,816 | 1,816 | 1,816 | 1,816 | 200 | 1,816 |
| 2023-05-23 | 1,823 | 1,828 | 1,815 | 1,815 | 800 | 1,815 |
| 2023-05-22 | 1,810 | 1,815 | 1,810 | 1,810 | 1,200 | 1,810 |
| 2023-05-19 | 1,809 | 1,812 | 1,808 | 1,812 | 2,000 | 1,812 |
| 2023-05-18 | 1,808 | 1,825 | 1,808 | 1,812 | 1,000 | 1,812 |
| 2023-05-17 | 1,810 | 1,815 | 1,807 | 1,815 | 800 | 1,815 |
| 2023-05-16 | 1,810 | 1,830 | 1,810 | 1,810 | 900 | 1,810 |
| 2023-05-15 | 1,820 | 1,823 | 1,810 | 1,812 | 3,000 | 1,812 |
| 2023-05-12 | 1,845 | 1,856 | 1,831 | 1,831 | 3,600 | 1,831 |
| 2023-05-11 | 1,842 | 1,845 | 1,842 | 1,845 | 300 | 1,845 |
| 2023-05-10 | 1,845 | 1,845 | 1,842 | 1,842 | 300 | 1,842 |
| 2023-05-09 | 1,837 | 1,845 | 1,837 | 1,845 | 300 | 1,845 |
| 2023-05-08 | 1,839 | 1,840 | 1,833 | 1,837 | 800 | 1,837 |
| 2023-05-02 | 1,842 | 1,842 | 1,826 | 1,839 | 900 | 1,839 |
| 2023-05-01 | 1,852 | 1,852 | 1,837 | 1,838 | 400 | 1,838 |
| 2023-04-28 | 1,855 | 1,858 | 1,826 | 1,827 | 1,400 | 1,827 |
| 2023-04-27 | 1,831 | 1,860 | 1,820 | 1,855 | 1,700 | 1,855 |
| 2023-04-26 | 1,875 | 1,875 | 1,836 | 1,840 | 3,600 | 1,840 |
| 2023-04-25 | 1,849 | 1,875 | 1,835 | 1,875 | 15,600 | 1,875 |
| 2023-04-24 | 1,808 | 1,824 | 1,808 | 1,824 | 700 | 1,824 |
| 2023-04-21 | 1,820 | 1,820 | 1,810 | 1,819 | 1,000 | 1,819 |
| 2023-04-20 | 1,812 | 1,827 | 1,811 | 1,811 | 1,800 | 1,811 |
| 2023-04-19 | 1,812 | 1,812 | 1,805 | 1,812 | 3,700 | 1,812 |
| 2023-04-18 | 1,804 | 1,805 | 1,790 | 1,805 | 1,100 | 1,805 |
| 2023-04-17 | 1,790 | 1,807 | 1,788 | 1,788 | 1,100 | 1,788 |
| 2023-04-14 | 1,800 | 1,808 | 1,787 | 1,788 | 1,500 | 1,788 |
| 2023-04-13 | 1,797 | 1,805 | 1,781 | 1,787 | 2,800 | 1,787 |
| 2023-04-12 | 1,795 | 1,795 | 1,788 | 1,788 | 1,500 | 1,788 |
| 2023-04-11 | 1,794 | 1,796 | 1,794 | 1,796 | 200 | 1,796 |
| 2023-04-10 | 1,789 | 1,805 | 1,789 | 1,793 | 1,200 | 1,793 |
| 2023-04-07 | 1,802 | 1,812 | 1,798 | 1,798 | 1,700 | 1,798 |
| 2023-04-06 | 1,823 | 1,823 | 1,801 | 1,810 | 1,900 | 1,810 |
| 2023-04-05 | 1,813 | 1,813 | 1,802 | 1,807 | 2,100 | 1,807 |
| 2023-04-04 | 1,815 | 1,846 | 1,807 | 1,817 | 2,200 | 1,817 |
| 2023-04-03 | 1,807 | 1,812 | 1,807 | 1,809 | 800 | 1,809 |
| 2023-03-31 | 1,813 | 1,815 | 1,797 | 1,809 | 4,200 | 1,809 |
| 2023-03-30 | 1,801 | 1,814 | 1,801 | 1,803 | 2,400 | 1,803 |
| 2023-03-29 | 1,865 | 1,870 | 1,864 | 1,869 | 2,200 | 1,869 |
| 2023-03-28 | 1,868 | 1,869 | 1,864 | 1,868 | 500 | 1,868 |
| 2023-03-27 | 1,879 | 1,879 | 1,859 | 1,862 | 3,700 | 1,862 |
| 2023-03-24 | 1,854 | 1,869 | 1,851 | 1,869 | 1,400 | 1,869 |
| 2023-03-23 | 1,848 | 1,850 | 1,845 | 1,850 | 900 | 1,850 |
| 2023-03-22 | 1,852 | 1,852 | 1,847 | 1,851 | 700 | 1,851 |
| 2023-03-20 | 1,853 | 1,853 | 1,832 | 1,832 | 1,300 | 1,832 |
| 2023-03-17 | 1,854 | 1,854 | 1,847 | 1,853 | 800 | 1,853 |
| 2023-03-16 | 1,850 | 1,855 | 1,850 | 1,854 | 1,300 | 1,854 |
| 2023-03-15 | 1,856 | 1,856 | 1,856 | 1,856 | 100 | 1,856 |
| 2023-03-14 | 1,855 | 1,856 | 1,850 | 1,856 | 1,900 | 1,856 |
| 2023-03-13 | 1,859 | 1,863 | 1,854 | 1,863 | 600 | 1,863 |
| 2023-03-10 | 1,865 | 1,865 | 1,860 | 1,860 | 800 | 1,860 |
| 2023-03-09 | 1,860 | 1,865 | 1,860 | 1,865 | 600 | 1,865 |
| 2023-03-08 | 1,852 | 1,861 | 1,850 | 1,861 | 1,600 | 1,861 |
| 2023-03-07 | 1,850 | 1,859 | 1,850 | 1,859 | 1,000 | 1,859 |
| 2023-03-06 | 1,845 | 1,855 | 1,845 | 1,850 | 600 | 1,850 |
| 2023-03-03 | 1,843 | 1,855 | 1,843 | 1,855 | 1,200 | 1,855 |
| 2023-03-02 | 1,848 | 1,853 | 1,848 | 1,853 | 900 | 1,853 |
| 2023-03-01 | 1,859 | 1,859 | 1,851 | 1,851 | 700 | 1,851 |
| 2023-02-28 | 1,848 | 1,850 | 1,828 | 1,828 | 2,800 | 1,828 |
| 2023-02-27 | 1,853 | 1,853 | 1,834 | 1,847 | 2,700 | 1,847 |
| 2023-02-24 | 1,829 | 1,835 | 1,826 | 1,835 | 1,800 | 1,835 |
| 2023-02-22 | 1,830 | 1,830 | 1,829 | 1,829 | 1,300 | 1,829 |
| 2023-02-21 | 1,830 | 1,830 | 1,828 | 1,830 | 1,600 | 1,830 |
| 2023-02-20 | 1,824 | 1,829 | 1,824 | 1,824 | 1,500 | 1,824 |
| 2023-02-17 | 1,823 | 1,824 | 1,823 | 1,824 | 1,000 | 1,824 |
| 2023-02-16 | 1,823 | 1,824 | 1,823 | 1,823 | 400 | 1,823 |
| 2023-02-15 | 1,832 | 1,835 | 1,822 | 1,822 | 800 | 1,822 |
| 2023-02-14 | 1,840 | 1,848 | 1,839 | 1,840 | 1,200 | 1,840 |
| 2023-02-13 | 1,827 | 1,849 | 1,827 | 1,849 | 900 | 1,849 |
| 2023-02-10 | 1,834 | 1,840 | 1,826 | 1,838 | 2,300 | 1,838 |
| 2023-02-09 | 1,824 | 1,834 | 1,824 | 1,834 | 1,900 | 1,834 |
| 2023-02-08 | 1,825 | 1,829 | 1,825 | 1,829 | 600 | 1,829 |
| 2023-02-07 | 1,826 | 1,830 | 1,822 | 1,826 | 2,100 | 1,826 |
| 2023-02-06 | 1,826 | 1,830 | 1,826 | 1,830 | 400 | 1,830 |
| 2023-02-03 | 1,825 | 1,825 | 1,825 | 1,825 | 200 | 1,825 |
| 2023-02-02 | 1,828 | 1,828 | 1,825 | 1,825 | 1,100 | 1,825 |
| 2023-02-01 | 1,830 | 1,834 | 1,830 | 1,834 | 1,000 | 1,834 |
| 2023-01-31 | 1,822 | 1,828 | 1,822 | 1,822 | 400 | 1,822 |
| 2023-01-30 | 1,834 | 1,834 | 1,828 | 1,828 | 700 | 1,828 |
| 2023-01-27 | 1,825 | 1,830 | 1,811 | 1,829 | 2,000 | 1,829 |
| 2023-01-26 | 1,830 | 1,830 | 1,825 | 1,825 | 2,400 | 1,825 |
| 2023-01-25 | 1,827 | 1,830 | 1,826 | 1,830 | 800 | 1,830 |
| 2023-01-24 | 1,825 | 1,830 | 1,820 | 1,820 | 1,200 | 1,820 |
| 2023-01-23 | 1,820 | 1,821 | 1,820 | 1,821 | 400 | 1,821 |
| 2023-01-20 | 1,825 | 1,825 | 1,818 | 1,818 | 1,100 | 1,818 |
| 2023-01-19 | 1,824 | 1,824 | 1,820 | 1,820 | 200 | 1,820 |
| 2023-01-18 | 1,813 | 1,814 | 1,813 | 1,814 | 400 | 1,814 |
| 2023-01-17 | 1,820 | 1,820 | 1,808 | 1,813 | 1,100 | 1,813 |
| 2023-01-16 | 1,829 | 1,829 | 1,829 | 1,829 | 100 | 1,829 |
| 2023-01-13 | 1,815 | 1,830 | 1,815 | 1,830 | 200 | 1,830 |
| 2023-01-12 | 1,814 | 1,814 | 1,811 | 1,811 | 600 | 1,811 |
| 2023-01-11 | 1,805 | 1,820 | 1,805 | 1,820 | 1,100 | 1,820 |
| 2023-01-10 | 1,810 | 1,810 | 1,806 | 1,806 | 500 | 1,806 |
| 2023-01-06 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2023-01-05 | 1,813 | 1,824 | 1,802 | 1,813 | 1,700 | 1,813 |
| 2023-01-04 | 1,826 | 1,826 | 1,824 | 1,824 | 700 | 1,824 |
分割・併合履歴 ： [2014-12-26]1株→2株
