4486 ユナイトアンドグロウ(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 | 1,132 | 1,141 | 1,113 | 1,124 | 4,400 | 1,124 |
| 2023-12-28 | 1,125 | 1,140 | 1,109 | 1,121 | 7,400 | 1,121 |
| 2023-12-27 | 1,144 | 1,158 | 1,125 | 1,141 | 26,000 | 1,141 |
| 2023-12-26 | 1,153 | 1,155 | 1,140 | 1,144 | 8,000 | 1,144 |
| 2023-12-25 | 1,186 | 1,186 | 1,159 | 1,160 | 8,200 | 1,160 |
| 2023-12-22 | 1,135 | 1,167 | 1,135 | 1,156 | 4,400 | 1,156 |
| 2023-12-21 | 1,114 | 1,137 | 1,105 | 1,128 | 4,800 | 1,128 |
| 2023-12-20 | 1,149 | 1,161 | 1,128 | 1,128 | 15,100 | 1,128 |
| 2023-12-19 | 1,140 | 1,174 | 1,124 | 1,162 | 20,700 | 1,162 |
| 2023-12-18 | 1,070 | 1,250 | 1,070 | 1,187 | 111,100 | 1,187 |
| 2023-12-15 | 1,049 | 1,068 | 1,049 | 1,055 | 4,200 | 1,055 |
| 2023-12-14 | 1,051 | 1,055 | 1,045 | 1,049 | 4,200 | 1,049 |
| 2023-12-13 | 1,059 | 1,068 | 1,046 | 1,055 | 7,000 | 1,055 |
| 2023-12-12 | 1,044 | 1,060 | 1,044 | 1,060 | 3,100 | 1,060 |
| 2023-12-11 | 1,049 | 1,053 | 1,037 | 1,045 | 2,800 | 1,045 |
| 2023-12-08 | 1,052 | 1,084 | 1,038 | 1,049 | 19,300 | 1,049 |
| 2023-12-07 | 1,096 | 1,096 | 1,058 | 1,067 | 9,700 | 1,067 |
| 2023-12-06 | 1,088 | 1,118 | 1,060 | 1,096 | 7,400 | 1,096 |
| 2023-12-05 | 1,125 | 1,145 | 1,091 | 1,096 | 7,200 | 1,096 |
| 2023-12-04 | 1,100 | 1,155 | 1,063 | 1,155 | 13,000 | 1,155 |
| 2023-12-01 | 1,078 | 1,123 | 1,048 | 1,099 | 12,800 | 1,099 |
| 2023-11-30 | 1,035 | 1,126 | 1,035 | 1,056 | 35,700 | 1,056 |
| 2023-11-29 | 1,012 | 1,025 | 1,011 | 1,025 | 5,900 | 1,025 |
| 2023-11-28 | 1,010 | 1,012 | 1,007 | 1,012 | 8,100 | 1,012 |
| 2023-11-27 | 1,020 | 1,020 | 1,010 | 1,011 | 1,800 | 1,011 |
| 2023-11-24 | 1,022 | 1,022 | 1,007 | 1,010 | 4,200 | 1,010 |
| 2023-11-22 | 1,010 | 1,014 | 1,010 | 1,014 | 800 | 1,014 |
| 2023-11-21 | 1,018 | 1,018 | 1,007 | 1,010 | 2,500 | 1,010 |
| 2023-11-20 | 1,001 | 1,018 | 1,001 | 1,018 | 4,700 | 1,018 |
| 2023-11-17 | 1,000 | 1,012 | 1,000 | 1,009 | 2,800 | 1,009 |
| 2023-11-16 | 1,004 | 1,004 | 994 | 1,000 | 4,400 | 1,000 |
| 2023-11-15 | 1,010 | 1,033 | 1,002 | 1,005 | 14,500 | 1,005 |
| 2023-11-14 | 1,010 | 1,016 | 999 | 1,007 | 8,700 | 1,007 |
| 2023-11-13 | 1,014 | 1,019 | 1,008 | 1,016 | 4,300 | 1,016 |
| 2023-11-10 | 1,002 | 1,012 | 1,002 | 1,012 | 1,600 | 1,012 |
| 2023-11-09 | 1,005 | 1,009 | 1,002 | 1,002 | 2,300 | 1,002 |
| 2023-11-08 | 1,007 | 1,007 | 1,002 | 1,007 | 700 | 1,007 |
| 2023-11-07 | 999 | 1,008 | 999 | 1,008 | 1,400 | 1,008 |
| 2023-11-06 | 1,014 | 1,014 | 1,006 | 1,009 | 500 | 1,009 |
| 2023-11-02 | 1,001 | 1,014 | 999 | 1,014 | 1,100 | 1,014 |
| 2023-11-01 | 1,001 | 1,005 | 991 | 1,001 | 7,200 | 1,001 |
| 2023-10-31 | 1,010 | 1,010 | 997 | 1,005 | 1,100 | 1,005 |
| 2023-10-30 | 1,013 | 1,017 | 1,004 | 1,012 | 1,300 | 1,012 |
| 2023-10-27 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 1,003 |
| 2023-10-26 | 999 | 1,010 | 999 | 1,000 | 1,800 | 1,000 |
| 2023-10-25 | 1,029 | 1,029 | 1,003 | 1,016 | 6,300 | 1,016 |
| 2023-10-24 | 990 | 1,021 | 985 | 1,021 | 5,000 | 1,021 |
| 2023-10-23 | 999 | 1,008 | 989 | 1,003 | 3,000 | 1,003 |
| 2023-10-20 | 1,008 | 1,013 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2023-10-19 | 1,004 | 1,012 | 1,000 | 1,005 | 2,200 | 1,005 |
| 2023-10-18 | 1,009 | 1,011 | 1,000 | 1,004 | 1,700 | 1,004 |
| 2023-10-17 | 1,017 | 1,017 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2023-10-16 | 1,022 | 1,022 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2023-10-13 | 1,023 | 1,027 | 1,022 | 1,022 | 500 | 1,022 |
| 2023-10-12 | 1,032 | 1,035 | 1,023 | 1,027 | 3,500 | 1,027 |
| 2023-10-11 | 1,035 | 1,035 | 1,031 | 1,031 | 2,200 | 1,031 |
| 2023-10-10 | 1,040 | 1,040 | 1,020 | 1,022 | 3,600 | 1,022 |
| 2023-10-06 | 1,015 | 1,021 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2023-10-05 | 1,008 | 1,010 | 997 | 1,010 | 3,300 | 1,010 |
| 2023-10-04 | 1,010 | 1,010 | 992 | 998 | 10,000 | 998 |
| 2023-10-03 | 1,053 | 1,053 | 1,010 | 1,019 | 5,300 | 1,019 |
| 2023-10-02 | 1,050 | 1,054 | 1,045 | 1,045 | 2,900 | 1,045 |
| 2023-09-29 | 1,023 | 1,023 | 1,012 | 1,020 | 3,400 | 1,020 |
| 2023-09-28 | 1,010 | 1,021 | 1,001 | 1,012 | 2,900 | 1,012 |
| 2023-09-27 | 1,000 | 1,005 | 996 | 1,005 | 2,300 | 1,005 |
| 2023-09-26 | 1,008 | 1,010 | 1,001 | 1,009 | 3,200 | 1,009 |
| 2023-09-25 | 1,010 | 1,010 | 1,005 | 1,008 | 2,100 | 1,008 |
| 2023-09-22 | 1,000 | 1,012 | 993 | 1,010 | 2,800 | 1,010 |
| 2023-09-21 | 1,004 | 1,008 | 1,003 | 1,003 | 1,200 | 1,003 |
| 2023-09-20 | 1,014 | 1,014 | 1,001 | 1,012 | 2,500 | 1,012 |
| 2023-09-19 | 1,014 | 1,014 | 990 | 1,005 | 12,900 | 1,005 |
| 2023-09-15 | 1,029 | 1,029 | 1,003 | 1,014 | 4,200 | 1,014 |
| 2023-09-14 | 1,011 | 1,020 | 1,004 | 1,020 | 2,700 | 1,020 |
| 2023-09-13 | 1,013 | 1,021 | 1,012 | 1,018 | 1,200 | 1,018 |
| 2023-09-12 | 1,025 | 1,034 | 1,013 | 1,014 | 3,300 | 1,014 |
| 2023-09-11 | 1,018 | 1,034 | 1,017 | 1,025 | 6,700 | 1,025 |
| 2023-09-08 | 1,016 | 1,016 | 1,003 | 1,015 | 3,200 | 1,015 |
| 2023-09-07 | 999 | 1,013 | 997 | 1,005 | 4,500 | 1,005 |
| 2023-09-06 | 994 | 1,020 | 990 | 998 | 7,900 | 998 |
| 2023-09-05 | 999 | 1,000 | 992 | 995 | 4,500 | 995 |
| 2023-09-04 | 1,009 | 1,009 | 995 | 995 | 7,500 | 995 |
| 2023-09-01 | 1,004 | 1,004 | 994 | 1,001 | 4,400 | 1,001 |
| 2023-08-31 | 999 | 1,018 | 999 | 1,000 | 8,000 | 1,000 |
| 2023-08-30 | 998 | 1,005 | 995 | 997 | 3,700 | 997 |
| 2023-08-29 | 1,001 | 1,006 | 997 | 999 | 3,600 | 999 |
| 2023-08-28 | 1,016 | 1,032 | 1,004 | 1,004 | 3,200 | 1,004 |
| 2023-08-25 | 1,024 | 1,024 | 1,002 | 1,019 | 2,100 | 1,019 |
| 2023-08-24 | 984 | 1,025 | 983 | 1,019 | 5,600 | 1,019 |
| 2023-08-23 | 982 | 993 | 982 | 989 | 1,200 | 989 |
| 2023-08-22 | 985 | 997 | 981 | 981 | 1,700 | 981 |
| 2023-08-21 | 983 | 991 | 977 | 990 | 4,600 | 990 |
| 2023-08-18 | 1,004 | 1,004 | 985 | 985 | 2,400 | 985 |
| 2023-08-17 | 1,009 | 1,009 | 991 | 1,004 | 4,400 | 1,004 |
| 2023-08-16 | 990 | 1,021 | 990 | 1,020 | 7,300 | 1,020 |
| 2023-08-15 | 981 | 1,010 | 981 | 999 | 16,900 | 999 |
| 2023-08-14 | 978 | 999 | 977 | 981 | 7,000 | 981 |
| 2023-08-10 | 987 | 997 | 979 | 981 | 4,400 | 981 |
| 2023-08-09 | 1,006 | 1,006 | 987 | 987 | 2,300 | 987 |
| 2023-08-08 | 1,001 | 1,007 | 999 | 999 | 1,100 | 999 |
| 2023-08-07 | 986 | 1,011 | 985 | 1,001 | 2,700 | 1,001 |
| 2023-08-04 | 1,017 | 1,017 | 991 | 991 | 2,600 | 991 |
| 2023-08-03 | 1,014 | 1,014 | 954 | 986 | 14,700 | 986 |
| 2023-08-02 | 1,030 | 1,039 | 1,015 | 1,026 | 4,600 | 1,026 |
| 2023-08-01 | 1,033 | 1,033 | 1,031 | 1,031 | 500 | 1,031 |
| 2023-07-31 | 1,090 | 1,090 | 1,026 | 1,028 | 20,700 | 1,028 |
| 2023-07-28 | 1,066 | 1,091 | 1,061 | 1,070 | 2,800 | 1,070 |
| 2023-07-27 | 1,071 | 1,071 | 1,056 | 1,066 | 1,200 | 1,066 |
| 2023-07-26 | 1,060 | 1,062 | 1,054 | 1,061 | 800 | 1,061 |
| 2023-07-25 | 1,086 | 1,086 | 1,056 | 1,064 | 3,900 | 1,064 |
| 2023-07-24 | 1,053 | 1,070 | 1,053 | 1,070 | 2,000 | 1,070 |
| 2023-07-21 | 1,064 | 1,074 | 1,055 | 1,069 | 3,400 | 1,069 |
| 2023-07-20 | 1,026 | 1,054 | 1,026 | 1,054 | 1,300 | 1,054 |
| 2023-07-19 | 1,025 | 1,028 | 1,020 | 1,026 | 700 | 1,026 |
| 2023-07-18 | 1,028 | 1,044 | 1,018 | 1,025 | 1,800 | 1,025 |
| 2023-07-14 | 1,041 | 1,055 | 998 | 1,017 | 13,400 | 1,017 |
| 2023-07-13 | 1,055 | 1,055 | 1,041 | 1,042 | 4,200 | 1,042 |
| 2023-07-12 | 1,114 | 1,115 | 1,048 | 1,057 | 29,400 | 1,057 |
| 2023-07-11 | 1,119 | 1,119 | 1,104 | 1,116 | 2,600 | 1,116 |
| 2023-07-10 | 1,262 | 1,262 | 1,092 | 1,102 | 37,600 | 1,102 |
| 2023-07-07 | 1,078 | 1,084 | 1,061 | 1,082 | 3,700 | 1,082 |
| 2023-07-06 | 1,063 | 1,076 | 1,060 | 1,075 | 3,000 | 1,075 |
| 2023-07-05 | 1,064 | 1,071 | 1,061 | 1,066 | 2,400 | 1,066 |
| 2023-07-04 | 1,070 | 1,079 | 1,061 | 1,065 | 2,600 | 1,065 |
| 2023-07-03 | 1,094 | 1,094 | 1,055 | 1,072 | 4,000 | 1,072 |
| 2023-06-30 | 1,059 | 1,070 | 1,059 | 1,064 | 3,600 | 1,064 |
| 2023-06-29 | 1,087 | 1,096 | 1,044 | 1,059 | 3,600 | 1,059 |
| 2023-06-28 | 1,107 | 1,107 | 1,095 | 1,095 | 1,200 | 1,095 |
| 2023-06-27 | 1,101 | 1,117 | 1,092 | 1,098 | 2,900 | 1,098 |
| 2023-06-26 | 1,087 | 1,117 | 1,087 | 1,105 | 5,000 | 1,105 |
| 2023-06-23 | 1,139 | 1,139 | 1,075 | 1,090 | 8,300 | 1,090 |
| 2023-06-22 | 1,090 | 1,090 | 1,072 | 1,080 | 2,800 | 1,080 |
| 2023-06-21 | 1,077 | 1,098 | 1,077 | 1,090 | 3,100 | 1,090 |
| 2023-06-20 | 1,102 | 1,113 | 1,075 | 1,075 | 7,800 | 1,075 |
| 2023-06-19 | 1,046 | 1,097 | 1,046 | 1,097 | 10,200 | 1,097 |
| 2023-06-16 | 1,038 | 1,048 | 1,034 | 1,034 | 6,800 | 1,034 |
| 2023-06-15 | 1,020 | 1,039 | 1,002 | 1,025 | 4,400 | 1,025 |
| 2023-06-14 | 1,034 | 1,034 | 1,016 | 1,017 | 4,300 | 1,017 |
| 2023-06-13 | 1,014 | 1,026 | 1,001 | 1,008 | 6,500 | 1,008 |
| 2023-06-12 | 1,023 | 1,023 | 1,007 | 1,014 | 7,100 | 1,014 |
| 2023-06-09 | 1,018 | 1,036 | 1,013 | 1,023 | 4,300 | 1,023 |
| 2023-06-08 | 1,062 | 1,062 | 1,001 | 1,022 | 15,000 | 1,022 |
| 2023-06-07 | 1,002 | 1,071 | 1,002 | 1,062 | 21,900 | 1,062 |
| 2023-06-06 | 1,004 | 1,019 | 999 | 1,004 | 5,600 | 1,004 |
| 2023-06-05 | 1,010 | 1,026 | 1,008 | 1,018 | 5,700 | 1,018 |
| 2023-06-02 | 980 | 1,008 | 969 | 1,006 | 7,700 | 1,006 |
| 2023-06-01 | 969 | 981 | 969 | 976 | 7,100 | 976 |
| 2023-05-31 | 979 | 984 | 969 | 969 | 3,400 | 969 |
| 2023-05-30 | 971 | 982 | 971 | 982 | 2,600 | 982 |
| 2023-05-29 | 970 | 982 | 970 | 974 | 7,300 | 974 |
| 2023-05-26 | 982 | 986 | 970 | 970 | 7,000 | 970 |
| 2023-05-25 | 972 | 982 | 961 | 982 | 5,100 | 982 |
| 2023-05-24 | 958 | 975 | 958 | 972 | 3,800 | 972 |
| 2023-05-23 | 972 | 972 | 952 | 969 | 11,000 | 969 |
| 2023-05-22 | 989 | 989 | 970 | 970 | 15,800 | 970 |
| 2023-05-19 | 991 | 1,011 | 989 | 990 | 13,300 | 990 |
| 2023-05-18 | 981 | 997 | 981 | 997 | 9,600 | 997 |
| 2023-05-17 | 954 | 987 | 942 | 981 | 18,400 | 981 |
| 2023-05-16 | 998 | 998 | 940 | 954 | 53,300 | 954 |
| 2023-05-15 | 975 | 1,025 | 966 | 996 | 70,600 | 996 |
| 2023-05-12 | 1,150 | 1,190 | 1,150 | 1,185 | 9,200 | 1,185 |
| 2023-05-11 | 1,150 | 1,169 | 1,150 | 1,153 | 2,900 | 1,153 |
| 2023-05-10 | 1,158 | 1,158 | 1,145 | 1,150 | 4,200 | 1,150 |
| 2023-05-09 | 1,138 | 1,158 | 1,138 | 1,158 | 3,300 | 1,158 |
| 2023-05-08 | 1,111 | 1,138 | 1,111 | 1,130 | 3,800 | 1,130 |
| 2023-05-02 | 1,127 | 1,128 | 1,120 | 1,121 | 2,100 | 1,121 |
| 2023-05-01 | 1,120 | 1,144 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2023-04-28 | 1,146 | 1,146 | 1,113 | 1,113 | 6,200 | 1,113 |
| 2023-04-27 | 1,114 | 1,134 | 1,114 | 1,134 | 2,000 | 1,134 |
| 2023-04-26 | 1,126 | 1,130 | 1,114 | 1,114 | 6,300 | 1,114 |
| 2023-04-25 | 1,149 | 1,149 | 1,126 | 1,126 | 4,300 | 1,126 |
| 2023-04-24 | 1,125 | 1,140 | 1,125 | 1,140 | 3,800 | 1,140 |
| 2023-04-21 | 1,146 | 1,146 | 1,123 | 1,131 | 6,700 | 1,131 |
| 2023-04-20 | 1,145 | 1,154 | 1,142 | 1,147 | 800 | 1,147 |
| 2023-04-19 | 1,150 | 1,152 | 1,141 | 1,145 | 2,500 | 1,145 |
| 2023-04-18 | 1,150 | 1,150 | 1,142 | 1,142 | 2,000 | 1,142 |
| 2023-04-17 | 1,130 | 1,150 | 1,130 | 1,150 | 4,800 | 1,150 |
| 2023-04-14 | 1,135 | 1,139 | 1,126 | 1,126 | 800 | 1,126 |
| 2023-04-13 | 1,117 | 1,142 | 1,117 | 1,131 | 2,600 | 1,131 |
| 2023-04-12 | 1,130 | 1,130 | 1,129 | 1,130 | 1,600 | 1,130 |
| 2023-04-11 | 1,116 | 1,130 | 1,116 | 1,130 | 1,400 | 1,130 |
| 2023-04-10 | 1,091 | 1,122 | 1,091 | 1,103 | 600 | 1,103 |
| 2023-04-07 | 1,122 | 1,122 | 1,095 | 1,095 | 5,500 | 1,095 |
| 2023-04-06 | 1,143 | 1,143 | 1,108 | 1,122 | 3,900 | 1,122 |
| 2023-04-05 | 1,142 | 1,158 | 1,142 | 1,150 | 1,700 | 1,150 |
| 2023-04-04 | 1,162 | 1,168 | 1,146 | 1,147 | 6,600 | 1,147 |
| 2023-04-03 | 1,149 | 1,164 | 1,143 | 1,163 | 3,100 | 1,163 |
| 2023-03-31 | 1,135 | 1,142 | 1,123 | 1,142 | 3,600 | 1,142 |
| 2023-03-30 | 1,136 | 1,136 | 1,112 | 1,112 | 3,700 | 1,112 |
| 2023-03-29 | 1,134 | 1,134 | 1,132 | 1,133 | 1,500 | 1,133 |
| 2023-03-28 | 1,129 | 1,129 | 1,128 | 1,128 | 2,300 | 1,128 |
| 2023-03-27 | 1,113 | 1,139 | 1,092 | 1,120 | 2,500 | 1,120 |
| 2023-03-24 | 1,106 | 1,106 | 1,083 | 1,083 | 4,800 | 1,083 |
| 2023-03-23 | 1,070 | 1,079 | 1,068 | 1,076 | 1,500 | 1,076 |
| 2023-03-22 | 1,065 | 1,087 | 1,063 | 1,064 | 2,500 | 1,064 |
| 2023-03-20 | 1,071 | 1,089 | 1,059 | 1,060 | 4,400 | 1,060 |
| 2023-03-17 | 1,050 | 1,063 | 1,050 | 1,063 | 5,300 | 1,063 |
| 2023-03-16 | 1,058 | 1,072 | 1,041 | 1,043 | 18,200 | 1,043 |
| 2023-03-15 | 1,086 | 1,118 | 1,071 | 1,090 | 5,800 | 1,090 |
| 2023-03-14 | 1,113 | 1,113 | 1,071 | 1,099 | 13,000 | 1,099 |
| 2023-03-13 | 1,098 | 1,115 | 1,071 | 1,113 | 19,700 | 1,113 |
| 2023-03-10 | 1,135 | 1,135 | 1,111 | 1,124 | 10,700 | 1,124 |
| 2023-03-09 | 1,130 | 1,135 | 1,130 | 1,135 | 2,700 | 1,135 |
| 2023-03-08 | 1,130 | 1,133 | 1,127 | 1,130 | 4,400 | 1,130 |
| 2023-03-07 | 1,142 | 1,142 | 1,127 | 1,127 | 6,400 | 1,127 |
| 2023-03-06 | 1,142 | 1,142 | 1,128 | 1,139 | 9,000 | 1,139 |
| 2023-03-03 | 1,148 | 1,148 | 1,130 | 1,134 | 9,400 | 1,134 |
| 2023-03-02 | 1,171 | 1,171 | 1,133 | 1,133 | 7,700 | 1,133 |
| 2023-03-01 | 1,147 | 1,166 | 1,143 | 1,166 | 4,400 | 1,166 |
| 2023-02-28 | 1,140 | 1,154 | 1,140 | 1,143 | 3,400 | 1,143 |
| 2023-02-27 | 1,165 | 1,165 | 1,138 | 1,144 | 9,700 | 1,144 |
| 2023-02-24 | 1,179 | 1,179 | 1,161 | 1,171 | 1,800 | 1,171 |
| 2023-02-22 | 1,153 | 1,175 | 1,150 | 1,160 | 8,000 | 1,160 |
| 2023-02-21 | 1,180 | 1,180 | 1,158 | 1,169 | 8,300 | 1,169 |
| 2023-02-20 | 1,172 | 1,185 | 1,168 | 1,180 | 6,600 | 1,180 |
| 2023-02-17 | 1,185 | 1,200 | 1,173 | 1,182 | 3,700 | 1,182 |
| 2023-02-16 | 1,185 | 1,197 | 1,180 | 1,189 | 4,000 | 1,189 |
| 2023-02-15 | 1,235 | 1,235 | 1,163 | 1,191 | 17,500 | 1,191 |
| 2023-02-14 | 1,231 | 1,240 | 1,221 | 1,235 | 7,300 | 1,235 |
| 2023-02-13 | 1,220 | 1,230 | 1,211 | 1,221 | 7,100 | 1,221 |
| 2023-02-10 | 1,221 | 1,244 | 1,219 | 1,239 | 2,100 | 1,239 |
| 2023-02-09 | 1,225 | 1,235 | 1,223 | 1,223 | 1,300 | 1,223 |
| 2023-02-08 | 1,231 | 1,245 | 1,225 | 1,225 | 2,000 | 1,225 |
| 2023-02-07 | 1,232 | 1,234 | 1,220 | 1,230 | 1,100 | 1,230 |
| 2023-02-06 | 1,250 | 1,250 | 1,215 | 1,215 | 3,900 | 1,215 |
| 2023-02-03 | 1,222 | 1,242 | 1,222 | 1,225 | 1,700 | 1,225 |
| 2023-02-02 | 1,250 | 1,250 | 1,221 | 1,236 | 5,300 | 1,236 |
| 2023-02-01 | 1,254 | 1,254 | 1,246 | 1,249 | 500 | 1,249 |
| 2023-01-31 | 1,242 | 1,259 | 1,242 | 1,255 | 1,700 | 1,255 |
| 2023-01-30 | 1,260 | 1,261 | 1,243 | 1,261 | 3,300 | 1,261 |
| 2023-01-27 | 1,249 | 1,266 | 1,234 | 1,260 | 3,300 | 1,260 |
| 2023-01-26 | 1,234 | 1,250 | 1,232 | 1,249 | 2,800 | 1,249 |
| 2023-01-25 | 1,242 | 1,250 | 1,235 | 1,245 | 4,000 | 1,245 |
| 2023-01-24 | 1,262 | 1,271 | 1,242 | 1,242 | 6,000 | 1,242 |
| 2023-01-23 | 1,266 | 1,269 | 1,246 | 1,269 | 1,500 | 1,269 |
| 2023-01-20 | 1,255 | 1,266 | 1,237 | 1,266 | 2,300 | 1,266 |
| 2023-01-19 | 1,240 | 1,257 | 1,227 | 1,252 | 1,900 | 1,252 |
| 2023-01-18 | 1,213 | 1,260 | 1,213 | 1,234 | 5,200 | 1,234 |
| 2023-01-17 | 1,215 | 1,237 | 1,210 | 1,235 | 1,000 | 1,235 |
| 2023-01-16 | 1,228 | 1,230 | 1,203 | 1,211 | 3,800 | 1,211 |
| 2023-01-13 | 1,196 | 1,210 | 1,196 | 1,210 | 2,400 | 1,210 |
| 2023-01-12 | 1,231 | 1,231 | 1,200 | 1,220 | 3,500 | 1,220 |
| 2023-01-11 | 1,217 | 1,258 | 1,217 | 1,219 | 5,700 | 1,219 |
| 2023-01-10 | 1,167 | 1,208 | 1,162 | 1,195 | 4,900 | 1,195 |
| 2023-01-06 | 1,174 | 1,174 | 1,152 | 1,165 | 3,400 | 1,165 |
| 2023-01-05 | 1,200 | 1,200 | 1,145 | 1,160 | 12,100 | 1,160 |
| 2023-01-04 | 1,220 | 1,226 | 1,185 | 1,185 | 15,300 | 1,185 |
分割・併合履歴 ： [2020-08-28]1株→2株
