3937 (株)Ubicomホールディングス 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 | 1,656 | 1,681 | 1,648 | 1,669 | 46,000 | 1,669 |
| 2023-12-28 | 1,683 | 1,683 | 1,636 | 1,665 | 50,600 | 1,665 |
| 2023-12-27 | 1,653 | 1,699 | 1,653 | 1,672 | 67,000 | 1,672 |
| 2023-12-26 | 1,681 | 1,690 | 1,649 | 1,657 | 97,700 | 1,657 |
| 2023-12-25 | 1,631 | 1,684 | 1,619 | 1,681 | 129,100 | 1,681 |
| 2023-12-22 | 1,545 | 1,613 | 1,545 | 1,588 | 73,100 | 1,588 |
| 2023-12-21 | 1,549 | 1,580 | 1,533 | 1,547 | 50,000 | 1,547 |
| 2023-12-20 | 1,634 | 1,640 | 1,588 | 1,589 | 55,800 | 1,589 |
| 2023-12-19 | 1,591 | 1,632 | 1,585 | 1,627 | 29,900 | 1,627 |
| 2023-12-18 | 1,616 | 1,623 | 1,587 | 1,602 | 52,800 | 1,602 |
| 2023-12-15 | 1,615 | 1,653 | 1,615 | 1,646 | 119,200 | 1,646 |
| 2023-12-14 | 1,600 | 1,635 | 1,585 | 1,614 | 97,400 | 1,614 |
| 2023-12-13 | 1,529 | 1,579 | 1,527 | 1,577 | 93,100 | 1,577 |
| 2023-12-12 | 1,550 | 1,561 | 1,503 | 1,523 | 128,500 | 1,523 |
| 2023-12-11 | 1,546 | 1,570 | 1,526 | 1,553 | 159,500 | 1,553 |
| 2023-12-08 | 1,579 | 1,606 | 1,546 | 1,558 | 165,200 | 1,558 |
| 2023-12-07 | 1,652 | 1,676 | 1,615 | 1,619 | 124,000 | 1,619 |
| 2023-12-06 | 1,649 | 1,703 | 1,649 | 1,674 | 163,000 | 1,674 |
| 2023-12-05 | 1,707 | 1,711 | 1,647 | 1,651 | 203,600 | 1,651 |
| 2023-12-04 | 1,681 | 1,728 | 1,670 | 1,723 | 142,300 | 1,723 |
| 2023-12-01 | 1,682 | 1,688 | 1,628 | 1,669 | 218,400 | 1,669 |
| 2023-11-30 | 1,701 | 1,728 | 1,674 | 1,709 | 191,500 | 1,709 |
| 2023-11-29 | 1,710 | 1,799 | 1,683 | 1,690 | 313,000 | 1,690 |
| 2023-11-28 | 1,711 | 1,759 | 1,710 | 1,712 | 289,100 | 1,712 |
| 2023-11-27 | 1,810 | 1,815 | 1,684 | 1,692 | 431,400 | 1,692 |
| 2023-11-24 | 1,789 | 1,863 | 1,786 | 1,829 | 181,200 | 1,829 |
| 2023-11-22 | 1,788 | 1,795 | 1,735 | 1,771 | 166,600 | 1,771 |
| 2023-11-21 | 1,721 | 1,808 | 1,721 | 1,801 | 300,000 | 1,801 |
| 2023-11-20 | 1,652 | 1,720 | 1,652 | 1,701 | 244,700 | 1,701 |
| 2023-11-17 | 1,679 | 1,706 | 1,620 | 1,645 | 216,400 | 1,645 |
| 2023-11-16 | 1,734 | 1,771 | 1,671 | 1,675 | 347,200 | 1,675 |
| 2023-11-15 | 1,678 | 1,740 | 1,663 | 1,740 | 369,000 | 1,740 |
| 2023-11-14 | 1,622 | 1,706 | 1,622 | 1,659 | 386,400 | 1,659 |
| 2023-11-13 | 1,591 | 1,657 | 1,580 | 1,606 | 570,200 | 1,606 |
| 2023-11-10 | 1,485 | 1,575 | 1,470 | 1,575 | 1,171,700 | 1,575 |
| 2023-11-09 | 1,239 | 1,279 | 1,237 | 1,275 | 80,200 | 1,275 |
| 2023-11-08 | 1,263 | 1,270 | 1,220 | 1,238 | 115,300 | 1,238 |
| 2023-11-07 | 1,235 | 1,263 | 1,230 | 1,262 | 75,600 | 1,262 |
| 2023-11-06 | 1,209 | 1,245 | 1,201 | 1,244 | 129,800 | 1,244 |
| 2023-11-02 | 1,149 | 1,197 | 1,148 | 1,197 | 78,600 | 1,197 |
| 2023-11-01 | 1,200 | 1,206 | 1,131 | 1,165 | 279,500 | 1,165 |
| 2023-10-31 | 1,147 | 1,169 | 1,120 | 1,151 | 117,100 | 1,151 |
| 2023-10-30 | 1,123 | 1,158 | 1,112 | 1,155 | 155,800 | 1,155 |
| 2023-10-27 | 1,078 | 1,129 | 1,078 | 1,129 | 115,700 | 1,129 |
| 2023-10-26 | 1,084 | 1,108 | 1,063 | 1,069 | 158,600 | 1,069 |
| 2023-10-25 | 1,064 | 1,113 | 1,061 | 1,100 | 153,100 | 1,100 |
| 2023-10-24 | 1,032 | 1,077 | 1,009 | 1,076 | 161,500 | 1,076 |
| 2023-10-23 | 1,060 | 1,072 | 1,034 | 1,040 | 132,500 | 1,040 |
| 2023-10-20 | 1,060 | 1,088 | 1,044 | 1,066 | 200,900 | 1,066 |
| 2023-10-19 | 1,091 | 1,115 | 1,058 | 1,064 | 256,300 | 1,064 |
| 2023-10-18 | 1,031 | 1,123 | 1,017 | 1,121 | 436,900 | 1,121 |
| 2023-10-17 | 1,067 | 1,092 | 1,040 | 1,050 | 342,500 | 1,050 |
| 2023-10-16 | 1,070 | 1,077 | 1,031 | 1,050 | 454,000 | 1,050 |
| 2023-10-13 | 1,149 | 1,149 | 1,106 | 1,111 | 285,900 | 1,111 |
| 2023-10-12 | 1,192 | 1,217 | 1,170 | 1,178 | 147,900 | 1,178 |
| 2023-10-11 | 1,232 | 1,232 | 1,155 | 1,200 | 334,400 | 1,200 |
| 2023-10-10 | 1,266 | 1,277 | 1,220 | 1,233 | 279,600 | 1,233 |
| 2023-10-06 | 1,280 | 1,302 | 1,261 | 1,288 | 138,400 | 1,288 |
| 2023-10-05 | 1,250 | 1,270 | 1,210 | 1,270 | 207,300 | 1,270 |
| 2023-10-04 | 1,250 | 1,268 | 1,241 | 1,247 | 156,000 | 1,247 |
| 2023-10-03 | 1,285 | 1,298 | 1,256 | 1,274 | 150,700 | 1,274 |
| 2023-10-02 | 1,330 | 1,348 | 1,291 | 1,310 | 203,300 | 1,310 |
| 2023-09-29 | 1,405 | 1,410 | 1,343 | 1,348 | 134,500 | 1,348 |
| 2023-09-28 | 1,360 | 1,422 | 1,352 | 1,396 | 204,100 | 1,396 |
| 2023-09-27 | 1,314 | 1,371 | 1,313 | 1,359 | 167,300 | 1,359 |
| 2023-09-26 | 1,315 | 1,325 | 1,304 | 1,315 | 85,100 | 1,315 |
| 2023-09-25 | 1,305 | 1,321 | 1,292 | 1,315 | 88,000 | 1,315 |
| 2023-09-22 | 1,257 | 1,328 | 1,255 | 1,301 | 154,400 | 1,301 |
| 2023-09-21 | 1,300 | 1,300 | 1,234 | 1,266 | 132,300 | 1,266 |
| 2023-09-20 | 1,286 | 1,310 | 1,277 | 1,298 | 121,700 | 1,298 |
| 2023-09-19 | 1,339 | 1,354 | 1,277 | 1,297 | 85,800 | 1,297 |
| 2023-09-15 | 1,358 | 1,360 | 1,320 | 1,326 | 110,900 | 1,326 |
| 2023-09-14 | 1,370 | 1,387 | 1,358 | 1,359 | 53,400 | 1,359 |
| 2023-09-13 | 1,384 | 1,390 | 1,350 | 1,366 | 108,400 | 1,366 |
| 2023-09-12 | 1,417 | 1,454 | 1,394 | 1,398 | 214,100 | 1,398 |
| 2023-09-11 | 1,381 | 1,464 | 1,373 | 1,423 | 258,700 | 1,423 |
| 2023-09-08 | 1,352 | 1,431 | 1,342 | 1,402 | 341,500 | 1,402 |
| 2023-09-07 | 1,380 | 1,380 | 1,322 | 1,330 | 72,000 | 1,330 |
| 2023-09-06 | 1,368 | 1,382 | 1,359 | 1,373 | 72,200 | 1,373 |
| 2023-09-05 | 1,339 | 1,368 | 1,325 | 1,367 | 84,300 | 1,367 |
| 2023-09-04 | 1,316 | 1,345 | 1,307 | 1,339 | 156,800 | 1,339 |
| 2023-09-01 | 1,287 | 1,321 | 1,264 | 1,316 | 86,300 | 1,316 |
| 2023-08-31 | 1,265 | 1,308 | 1,257 | 1,291 | 122,000 | 1,291 |
| 2023-08-30 | 1,291 | 1,291 | 1,260 | 1,265 | 80,000 | 1,265 |
| 2023-08-29 | 1,264 | 1,294 | 1,254 | 1,287 | 88,400 | 1,287 |
| 2023-08-28 | 1,278 | 1,286 | 1,252 | 1,267 | 78,700 | 1,267 |
| 2023-08-25 | 1,268 | 1,287 | 1,244 | 1,278 | 87,500 | 1,278 |
| 2023-08-24 | 1,314 | 1,314 | 1,278 | 1,298 | 83,500 | 1,298 |
| 2023-08-23 | 1,292 | 1,310 | 1,288 | 1,301 | 36,500 | 1,301 |
| 2023-08-22 | 1,332 | 1,332 | 1,296 | 1,305 | 65,600 | 1,305 |
| 2023-08-21 | 1,282 | 1,326 | 1,265 | 1,320 | 56,300 | 1,320 |
| 2023-08-18 | 1,300 | 1,306 | 1,273 | 1,287 | 110,200 | 1,287 |
| 2023-08-17 | 1,360 | 1,361 | 1,253 | 1,322 | 269,800 | 1,322 |
| 2023-08-16 | 1,350 | 1,402 | 1,338 | 1,365 | 89,800 | 1,365 |
| 2023-08-15 | 1,356 | 1,360 | 1,303 | 1,358 | 115,100 | 1,358 |
| 2023-08-14 | 1,281 | 1,425 | 1,281 | 1,352 | 397,300 | 1,352 |
| 2023-08-10 | 1,327 | 1,353 | 1,323 | 1,349 | 119,000 | 1,349 |
| 2023-08-09 | 1,304 | 1,331 | 1,290 | 1,327 | 64,500 | 1,327 |
| 2023-08-08 | 1,345 | 1,352 | 1,304 | 1,304 | 52,000 | 1,304 |
| 2023-08-07 | 1,287 | 1,336 | 1,283 | 1,336 | 79,700 | 1,336 |
| 2023-08-04 | 1,322 | 1,324 | 1,291 | 1,316 | 190,100 | 1,316 |
| 2023-08-03 | 1,392 | 1,396 | 1,337 | 1,337 | 135,700 | 1,337 |
| 2023-08-02 | 1,437 | 1,437 | 1,403 | 1,411 | 72,700 | 1,411 |
| 2023-08-01 | 1,437 | 1,455 | 1,433 | 1,449 | 44,700 | 1,449 |
| 2023-07-31 | 1,430 | 1,440 | 1,412 | 1,429 | 68,700 | 1,429 |
| 2023-07-28 | 1,377 | 1,430 | 1,365 | 1,427 | 102,700 | 1,427 |
| 2023-07-27 | 1,368 | 1,395 | 1,347 | 1,391 | 94,200 | 1,391 |
| 2023-07-26 | 1,386 | 1,386 | 1,365 | 1,373 | 74,200 | 1,373 |
| 2023-07-25 | 1,418 | 1,419 | 1,392 | 1,393 | 62,200 | 1,393 |
| 2023-07-24 | 1,420 | 1,428 | 1,403 | 1,426 | 59,700 | 1,426 |
| 2023-07-21 | 1,406 | 1,443 | 1,400 | 1,407 | 75,300 | 1,407 |
| 2023-07-20 | 1,406 | 1,448 | 1,390 | 1,423 | 132,300 | 1,423 |
| 2023-07-19 | 1,385 | 1,405 | 1,373 | 1,396 | 83,100 | 1,396 |
| 2023-07-18 | 1,392 | 1,395 | 1,356 | 1,378 | 131,900 | 1,378 |
| 2023-07-14 | 1,458 | 1,458 | 1,358 | 1,392 | 298,500 | 1,392 |
| 2023-07-13 | 1,440 | 1,463 | 1,423 | 1,462 | 61,100 | 1,462 |
| 2023-07-12 | 1,464 | 1,470 | 1,422 | 1,445 | 145,500 | 1,445 |
| 2023-07-11 | 1,476 | 1,506 | 1,453 | 1,458 | 126,500 | 1,458 |
| 2023-07-10 | 1,477 | 1,482 | 1,455 | 1,466 | 142,000 | 1,466 |
| 2023-07-07 | 1,458 | 1,504 | 1,443 | 1,480 | 178,100 | 1,480 |
| 2023-07-06 | 1,499 | 1,518 | 1,461 | 1,469 | 208,900 | 1,469 |
| 2023-07-05 | 1,554 | 1,557 | 1,513 | 1,514 | 214,400 | 1,514 |
| 2023-07-04 | 1,562 | 1,606 | 1,534 | 1,578 | 178,600 | 1,578 |
| 2023-07-03 | 1,624 | 1,656 | 1,573 | 1,578 | 127,200 | 1,578 |
| 2023-06-30 | 1,590 | 1,605 | 1,537 | 1,601 | 163,500 | 1,601 |
| 2023-06-29 | 1,630 | 1,630 | 1,590 | 1,600 | 152,700 | 1,600 |
| 2023-06-28 | 1,655 | 1,676 | 1,620 | 1,635 | 120,500 | 1,635 |
| 2023-06-27 | 1,667 | 1,667 | 1,624 | 1,642 | 78,700 | 1,642 |
| 2023-06-26 | 1,700 | 1,717 | 1,660 | 1,688 | 88,200 | 1,688 |
| 2023-06-23 | 1,770 | 1,780 | 1,709 | 1,724 | 103,600 | 1,724 |
| 2023-06-22 | 1,819 | 1,819 | 1,769 | 1,769 | 84,700 | 1,769 |
| 2023-06-21 | 1,782 | 1,825 | 1,778 | 1,808 | 72,800 | 1,808 |
| 2023-06-20 | 1,785 | 1,808 | 1,764 | 1,808 | 64,400 | 1,808 |
| 2023-06-19 | 1,750 | 1,800 | 1,736 | 1,800 | 101,000 | 1,800 |
| 2023-06-16 | 1,729 | 1,759 | 1,709 | 1,733 | 75,100 | 1,733 |
| 2023-06-15 | 1,737 | 1,752 | 1,715 | 1,730 | 56,200 | 1,730 |
| 2023-06-14 | 1,768 | 1,777 | 1,722 | 1,742 | 63,800 | 1,742 |
| 2023-06-13 | 1,766 | 1,791 | 1,742 | 1,744 | 56,000 | 1,744 |
| 2023-06-12 | 1,780 | 1,780 | 1,727 | 1,745 | 89,800 | 1,745 |
| 2023-06-09 | 1,815 | 1,815 | 1,733 | 1,737 | 108,200 | 1,737 |
| 2023-06-08 | 1,851 | 1,851 | 1,775 | 1,787 | 95,200 | 1,787 |
| 2023-06-07 | 1,867 | 1,882 | 1,839 | 1,851 | 49,300 | 1,851 |
| 2023-06-06 | 1,878 | 1,903 | 1,857 | 1,875 | 88,800 | 1,875 |
| 2023-06-05 | 1,960 | 1,960 | 1,905 | 1,918 | 50,900 | 1,918 |
| 2023-06-02 | 1,874 | 1,931 | 1,852 | 1,923 | 63,500 | 1,923 |
| 2023-06-01 | 1,873 | 1,903 | 1,865 | 1,872 | 30,700 | 1,872 |
| 2023-05-31 | 1,883 | 1,929 | 1,880 | 1,888 | 42,900 | 1,888 |
| 2023-05-30 | 1,861 | 1,899 | 1,852 | 1,891 | 34,800 | 1,891 |
| 2023-05-29 | 1,870 | 1,919 | 1,862 | 1,866 | 37,200 | 1,866 |
| 2023-05-26 | 1,891 | 1,896 | 1,853 | 1,866 | 38,400 | 1,866 |
| 2023-05-25 | 1,945 | 1,969 | 1,889 | 1,905 | 63,300 | 1,905 |
| 2023-05-24 | 1,890 | 1,942 | 1,885 | 1,920 | 46,900 | 1,920 |
| 2023-05-23 | 1,940 | 1,971 | 1,878 | 1,885 | 85,000 | 1,885 |
| 2023-05-22 | 1,910 | 1,929 | 1,862 | 1,926 | 74,600 | 1,926 |
| 2023-05-19 | 1,816 | 1,939 | 1,800 | 1,914 | 134,500 | 1,914 |
| 2023-05-18 | 1,869 | 1,870 | 1,785 | 1,832 | 243,600 | 1,832 |
| 2023-05-17 | 1,920 | 1,937 | 1,870 | 1,873 | 155,600 | 1,873 |
| 2023-05-16 | 2,065 | 2,065 | 1,889 | 1,919 | 351,900 | 1,919 |
| 2023-05-15 | 2,148 | 2,200 | 2,067 | 2,100 | 211,100 | 2,100 |
| 2023-05-12 | 1,999 | 2,151 | 1,953 | 2,151 | 600,500 | 2,151 |
| 2023-05-11 | 2,380 | 2,459 | 2,372 | 2,449 | 136,900 | 2,449 |
| 2023-05-10 | 2,334 | 2,402 | 2,320 | 2,377 | 68,800 | 2,377 |
| 2023-05-09 | 2,398 | 2,414 | 2,318 | 2,402 | 77,500 | 2,402 |
| 2023-05-08 | 2,270 | 2,423 | 2,270 | 2,375 | 134,700 | 2,375 |
| 2023-05-02 | 2,162 | 2,300 | 2,142 | 2,272 | 121,000 | 2,272 |
| 2023-05-01 | 2,176 | 2,188 | 2,145 | 2,162 | 15,700 | 2,162 |
| 2023-04-28 | 2,136 | 2,163 | 2,107 | 2,161 | 22,400 | 2,161 |
| 2023-04-27 | 2,126 | 2,126 | 2,066 | 2,111 | 39,800 | 2,111 |
| 2023-04-26 | 2,098 | 2,147 | 2,083 | 2,131 | 37,200 | 2,131 |
| 2023-04-25 | 2,089 | 2,103 | 2,083 | 2,098 | 13,200 | 2,098 |
| 2023-04-24 | 2,083 | 2,118 | 2,079 | 2,095 | 30,500 | 2,095 |
| 2023-04-21 | 2,132 | 2,132 | 2,086 | 2,093 | 35,800 | 2,093 |
| 2023-04-20 | 2,140 | 2,175 | 2,131 | 2,144 | 20,600 | 2,144 |
| 2023-04-19 | 2,126 | 2,163 | 2,095 | 2,163 | 41,500 | 2,163 |
| 2023-04-18 | 2,168 | 2,168 | 2,119 | 2,136 | 50,200 | 2,136 |
| 2023-04-17 | 2,187 | 2,187 | 2,115 | 2,144 | 51,200 | 2,144 |
| 2023-04-14 | 2,235 | 2,286 | 2,213 | 2,215 | 91,400 | 2,215 |
| 2023-04-13 | 2,197 | 2,237 | 2,189 | 2,211 | 45,100 | 2,211 |
| 2023-04-12 | 2,170 | 2,209 | 2,138 | 2,197 | 65,000 | 2,197 |
| 2023-04-11 | 2,172 | 2,207 | 2,147 | 2,170 | 47,300 | 2,170 |
| 2023-04-10 | 2,071 | 2,173 | 2,071 | 2,155 | 43,000 | 2,155 |
| 2023-04-07 | 2,151 | 2,181 | 2,109 | 2,121 | 75,100 | 2,121 |
| 2023-04-06 | 2,146 | 2,190 | 2,136 | 2,178 | 64,600 | 2,178 |
| 2023-04-05 | 2,137 | 2,200 | 2,137 | 2,170 | 134,200 | 2,170 |
| 2023-04-04 | 2,127 | 2,133 | 2,068 | 2,076 | 50,000 | 2,076 |
| 2023-04-03 | 2,111 | 2,139 | 2,089 | 2,130 | 86,700 | 2,130 |
| 2023-03-31 | 2,094 | 2,094 | 2,058 | 2,075 | 48,300 | 2,075 |
| 2023-03-30 | 2,110 | 2,117 | 2,071 | 2,094 | 74,500 | 2,094 |
| 2023-03-29 | 2,010 | 2,085 | 2,010 | 2,085 | 88,100 | 2,085 |
| 2023-03-28 | 1,998 | 2,035 | 1,983 | 2,012 | 83,500 | 2,012 |
| 2023-03-27 | 1,915 | 1,981 | 1,912 | 1,975 | 65,100 | 1,975 |
| 2023-03-24 | 1,846 | 1,930 | 1,846 | 1,915 | 68,600 | 1,915 |
| 2023-03-23 | 1,821 | 1,860 | 1,811 | 1,857 | 31,200 | 1,857 |
| 2023-03-22 | 1,906 | 1,912 | 1,843 | 1,861 | 38,300 | 1,861 |
| 2023-03-20 | 1,939 | 1,939 | 1,866 | 1,866 | 56,400 | 1,866 |
| 2023-03-17 | 1,863 | 1,946 | 1,858 | 1,942 | 63,000 | 1,942 |
| 2023-03-16 | 1,863 | 1,886 | 1,797 | 1,824 | 153,000 | 1,824 |
| 2023-03-15 | 1,954 | 1,975 | 1,896 | 1,903 | 58,700 | 1,903 |
| 2023-03-14 | 1,920 | 1,957 | 1,892 | 1,919 | 62,200 | 1,919 |
| 2023-03-13 | 1,916 | 1,952 | 1,890 | 1,952 | 69,300 | 1,952 |
| 2023-03-10 | 2,006 | 2,025 | 1,955 | 1,955 | 83,600 | 1,955 |
| 2023-03-09 | 2,039 | 2,042 | 2,004 | 2,031 | 46,500 | 2,031 |
| 2023-03-08 | 2,002 | 2,054 | 1,991 | 2,032 | 63,200 | 2,032 |
| 2023-03-07 | 1,993 | 2,017 | 1,987 | 2,008 | 42,300 | 2,008 |
| 2023-03-06 | 2,005 | 2,016 | 1,980 | 1,997 | 38,800 | 1,997 |
| 2023-03-03 | 1,986 | 2,010 | 1,958 | 1,997 | 66,700 | 1,997 |
| 2023-03-02 | 1,962 | 1,986 | 1,950 | 1,975 | 40,400 | 1,975 |
| 2023-03-01 | 1,988 | 1,995 | 1,956 | 1,962 | 47,300 | 1,962 |
| 2023-02-28 | 1,936 | 1,984 | 1,929 | 1,982 | 92,200 | 1,982 |
| 2023-02-27 | 1,911 | 1,934 | 1,905 | 1,932 | 42,500 | 1,932 |
| 2023-02-24 | 1,924 | 1,937 | 1,904 | 1,914 | 66,800 | 1,914 |
| 2023-02-22 | 1,880 | 1,943 | 1,867 | 1,924 | 76,300 | 1,924 |
| 2023-02-21 | 1,932 | 1,950 | 1,919 | 1,920 | 58,900 | 1,920 |
| 2023-02-20 | 1,924 | 1,945 | 1,910 | 1,924 | 67,500 | 1,924 |
| 2023-02-17 | 1,905 | 1,977 | 1,901 | 1,935 | 164,100 | 1,935 |
| 2023-02-16 | 1,867 | 1,914 | 1,850 | 1,909 | 127,700 | 1,909 |
| 2023-02-15 | 1,854 | 1,866 | 1,811 | 1,842 | 133,400 | 1,842 |
| 2023-02-14 | 1,861 | 1,879 | 1,758 | 1,840 | 212,900 | 1,840 |
| 2023-02-13 | 1,878 | 1,906 | 1,819 | 1,842 | 98,900 | 1,842 |
| 2023-02-10 | 1,948 | 1,953 | 1,787 | 1,880 | 400,000 | 1,880 |
| 2023-02-09 | 1,972 | 1,979 | 1,892 | 1,912 | 193,800 | 1,912 |
| 2023-02-08 | 2,007 | 2,031 | 1,938 | 1,978 | 227,000 | 1,978 |
| 2023-02-07 | 2,078 | 2,085 | 1,969 | 1,995 | 281,700 | 1,995 |
| 2023-02-06 | 2,066 | 2,124 | 2,060 | 2,092 | 106,500 | 2,092 |
| 2023-02-03 | 2,249 | 2,249 | 2,036 | 2,059 | 288,200 | 2,059 |
| 2023-02-02 | 2,250 | 2,370 | 2,229 | 2,283 | 233,800 | 2,283 |
| 2023-02-01 | 2,318 | 2,322 | 2,197 | 2,205 | 109,500 | 2,205 |
| 2023-01-31 | 2,283 | 2,319 | 2,280 | 2,297 | 34,400 | 2,297 |
| 2023-01-30 | 2,212 | 2,318 | 2,212 | 2,281 | 48,700 | 2,281 |
| 2023-01-27 | 2,203 | 2,237 | 2,200 | 2,211 | 27,900 | 2,211 |
| 2023-01-26 | 2,216 | 2,261 | 2,151 | 2,200 | 108,000 | 2,200 |
| 2023-01-25 | 2,240 | 2,257 | 2,198 | 2,213 | 54,900 | 2,213 |
| 2023-01-24 | 2,306 | 2,324 | 2,213 | 2,238 | 84,600 | 2,238 |
| 2023-01-23 | 2,307 | 2,316 | 2,257 | 2,281 | 99,200 | 2,281 |
| 2023-01-20 | 2,303 | 2,324 | 2,296 | 2,307 | 28,800 | 2,307 |
| 2023-01-19 | 2,312 | 2,327 | 2,292 | 2,300 | 38,500 | 2,300 |
| 2023-01-18 | 2,283 | 2,343 | 2,283 | 2,322 | 89,000 | 2,322 |
| 2023-01-17 | 2,291 | 2,291 | 2,243 | 2,253 | 20,900 | 2,253 |
| 2023-01-16 | 2,181 | 2,292 | 2,181 | 2,261 | 74,300 | 2,261 |
| 2023-01-13 | 2,165 | 2,255 | 2,152 | 2,194 | 76,000 | 2,194 |
| 2023-01-12 | 2,193 | 2,195 | 2,152 | 2,152 | 14,000 | 2,152 |
| 2023-01-11 | 2,127 | 2,205 | 2,127 | 2,185 | 30,700 | 2,185 |
| 2023-01-10 | 2,135 | 2,172 | 2,127 | 2,127 | 17,400 | 2,127 |
| 2023-01-06 | 2,142 | 2,142 | 2,105 | 2,132 | 18,400 | 2,132 |
| 2023-01-05 | 2,128 | 2,170 | 2,125 | 2,148 | 22,800 | 2,148 |
| 2023-01-04 | 2,220 | 2,220 | 2,127 | 2,127 | 45,300 | 2,127 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2017-03-29]1株→2株 [2016-09-28]1株→2株
