5949 ユニプレス(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 | 957 | 961 | 946 | 953 | 73,100 | 953 |
| 2023-12-28 | 937 | 954 | 936 | 954 | 112,400 | 954 |
| 2023-12-27 | 934 | 941 | 934 | 938 | 94,000 | 938 |
| 2023-12-26 | 940 | 944 | 931 | 936 | 109,400 | 936 |
| 2023-12-25 | 960 | 960 | 934 | 938 | 103,000 | 938 |
| 2023-12-22 | 935 | 948 | 934 | 948 | 98,000 | 948 |
| 2023-12-21 | 939 | 948 | 935 | 936 | 121,000 | 936 |
| 2023-12-20 | 950 | 959 | 945 | 947 | 140,300 | 947 |
| 2023-12-19 | 953 | 955 | 936 | 946 | 109,900 | 946 |
| 2023-12-18 | 925 | 952 | 906 | 948 | 148,800 | 948 |
| 2023-12-15 | 929 | 945 | 929 | 940 | 149,200 | 940 |
| 2023-12-14 | 960 | 962 | 926 | 929 | 201,200 | 929 |
| 2023-12-13 | 957 | 970 | 953 | 959 | 99,000 | 959 |
| 2023-12-12 | 985 | 985 | 958 | 958 | 183,400 | 958 |
| 2023-12-11 | 966 | 966 | 954 | 964 | 122,000 | 964 |
| 2023-12-08 | 957 | 958 | 942 | 951 | 271,900 | 951 |
| 2023-12-07 | 970 | 979 | 957 | 957 | 123,400 | 957 |
| 2023-12-06 | 951 | 980 | 951 | 979 | 123,700 | 979 |
| 2023-12-05 | 968 | 971 | 953 | 953 | 111,300 | 953 |
| 2023-12-04 | 983 | 983 | 963 | 968 | 118,400 | 968 |
| 2023-12-01 | 993 | 1,004 | 985 | 988 | 124,600 | 988 |
| 2023-11-30 | 984 | 996 | 975 | 990 | 187,100 | 990 |
| 2023-11-29 | 977 | 986 | 969 | 986 | 157,900 | 986 |
| 2023-11-28 | 982 | 984 | 967 | 981 | 110,800 | 981 |
| 2023-11-27 | 981 | 985 | 972 | 977 | 159,800 | 977 |
| 2023-11-24 | 966 | 980 | 966 | 980 | 143,300 | 980 |
| 2023-11-22 | 957 | 972 | 955 | 966 | 104,900 | 966 |
| 2023-11-21 | 952 | 960 | 943 | 956 | 150,600 | 956 |
| 2023-11-20 | 969 | 981 | 951 | 951 | 153,400 | 951 |
| 2023-11-17 | 950 | 969 | 949 | 969 | 181,800 | 969 |
| 2023-11-16 | 941 | 958 | 941 | 952 | 151,300 | 952 |
| 2023-11-15 | 956 | 957 | 936 | 947 | 284,500 | 947 |
| 2023-11-14 | 951 | 969 | 935 | 941 | 331,500 | 941 |
| 2023-11-13 | 964 | 982 | 941 | 951 | 583,000 | 951 |
| 2023-11-10 | 966 | 970 | 935 | 961 | 1,117,100 | 961 |
| 2023-11-09 | 1,107 | 1,131 | 1,090 | 1,131 | 228,100 | 1,131 |
| 2023-11-08 | 1,149 | 1,154 | 1,092 | 1,093 | 185,500 | 1,093 |
| 2023-11-07 | 1,130 | 1,150 | 1,130 | 1,137 | 124,500 | 1,137 |
| 2023-11-06 | 1,111 | 1,141 | 1,110 | 1,140 | 259,300 | 1,140 |
| 2023-11-02 | 1,100 | 1,107 | 1,076 | 1,093 | 153,000 | 1,093 |
| 2023-11-01 | 1,060 | 1,076 | 1,056 | 1,073 | 184,800 | 1,073 |
| 2023-10-31 | 1,042 | 1,056 | 1,025 | 1,049 | 269,800 | 1,049 |
| 2023-10-30 | 1,085 | 1,085 | 1,031 | 1,048 | 251,000 | 1,048 |
| 2023-10-27 | 1,079 | 1,098 | 1,077 | 1,095 | 106,200 | 1,095 |
| 2023-10-26 | 1,059 | 1,068 | 1,046 | 1,060 | 107,900 | 1,060 |
| 2023-10-25 | 1,070 | 1,076 | 1,054 | 1,060 | 92,000 | 1,060 |
| 2023-10-24 | 1,043 | 1,061 | 1,015 | 1,054 | 190,000 | 1,054 |
| 2023-10-23 | 1,038 | 1,063 | 1,038 | 1,055 | 112,900 | 1,055 |
| 2023-10-20 | 1,034 | 1,053 | 1,028 | 1,048 | 117,500 | 1,048 |
| 2023-10-19 | 1,034 | 1,051 | 1,029 | 1,040 | 82,600 | 1,040 |
| 2023-10-18 | 1,057 | 1,069 | 1,047 | 1,064 | 87,000 | 1,064 |
| 2023-10-17 | 1,082 | 1,086 | 1,045 | 1,050 | 80,700 | 1,050 |
| 2023-10-16 | 1,074 | 1,076 | 1,052 | 1,061 | 140,600 | 1,061 |
| 2023-10-13 | 1,109 | 1,109 | 1,083 | 1,088 | 142,600 | 1,088 |
| 2023-10-12 | 1,110 | 1,131 | 1,105 | 1,127 | 97,500 | 1,127 |
| 2023-10-11 | 1,130 | 1,137 | 1,116 | 1,116 | 90,200 | 1,116 |
| 2023-10-10 | 1,098 | 1,127 | 1,089 | 1,126 | 147,600 | 1,126 |
| 2023-10-06 | 1,066 | 1,083 | 1,050 | 1,073 | 126,400 | 1,073 |
| 2023-10-05 | 1,041 | 1,064 | 1,035 | 1,058 | 212,000 | 1,058 |
| 2023-10-04 | 1,076 | 1,078 | 1,029 | 1,036 | 289,100 | 1,036 |
| 2023-10-03 | 1,150 | 1,150 | 1,100 | 1,100 | 194,100 | 1,100 |
| 2023-10-02 | 1,200 | 1,204 | 1,156 | 1,159 | 241,300 | 1,159 |
| 2023-09-29 | 1,176 | 1,186 | 1,148 | 1,159 | 163,500 | 1,159 |
| 2023-09-28 | 1,170 | 1,192 | 1,170 | 1,179 | 122,300 | 1,179 |
| 2023-09-27 | 1,189 | 1,197 | 1,171 | 1,195 | 129,700 | 1,195 |
| 2023-09-26 | 1,217 | 1,217 | 1,195 | 1,202 | 119,000 | 1,202 |
| 2023-09-25 | 1,230 | 1,234 | 1,211 | 1,220 | 140,300 | 1,220 |
| 2023-09-22 | 1,200 | 1,217 | 1,183 | 1,204 | 163,400 | 1,204 |
| 2023-09-21 | 1,241 | 1,265 | 1,217 | 1,221 | 201,100 | 1,221 |
| 2023-09-20 | 1,288 | 1,294 | 1,242 | 1,244 | 278,900 | 1,244 |
| 2023-09-19 | 1,245 | 1,297 | 1,235 | 1,288 | 249,700 | 1,288 |
| 2023-09-15 | 1,247 | 1,259 | 1,235 | 1,242 | 136,200 | 1,242 |
| 2023-09-14 | 1,227 | 1,235 | 1,214 | 1,231 | 89,100 | 1,231 |
| 2023-09-13 | 1,230 | 1,238 | 1,217 | 1,234 | 117,700 | 1,234 |
| 2023-09-12 | 1,207 | 1,230 | 1,202 | 1,230 | 91,600 | 1,230 |
| 2023-09-11 | 1,178 | 1,192 | 1,167 | 1,192 | 86,800 | 1,192 |
| 2023-09-08 | 1,189 | 1,196 | 1,170 | 1,172 | 180,000 | 1,172 |
| 2023-09-07 | 1,206 | 1,227 | 1,200 | 1,200 | 174,200 | 1,200 |
| 2023-09-06 | 1,239 | 1,251 | 1,232 | 1,236 | 72,500 | 1,236 |
| 2023-09-05 | 1,253 | 1,253 | 1,222 | 1,239 | 101,200 | 1,239 |
| 2023-09-04 | 1,239 | 1,252 | 1,237 | 1,250 | 98,900 | 1,250 |
| 2023-09-01 | 1,225 | 1,244 | 1,222 | 1,235 | 83,500 | 1,235 |
| 2023-08-31 | 1,225 | 1,239 | 1,225 | 1,231 | 92,200 | 1,231 |
| 2023-08-30 | 1,247 | 1,247 | 1,219 | 1,226 | 98,800 | 1,226 |
| 2023-08-29 | 1,225 | 1,244 | 1,223 | 1,240 | 108,000 | 1,240 |
| 2023-08-28 | 1,202 | 1,219 | 1,202 | 1,218 | 141,200 | 1,218 |
| 2023-08-25 | 1,177 | 1,188 | 1,170 | 1,186 | 111,400 | 1,186 |
| 2023-08-24 | 1,194 | 1,194 | 1,177 | 1,177 | 80,900 | 1,177 |
| 2023-08-23 | 1,171 | 1,194 | 1,162 | 1,185 | 100,400 | 1,185 |
| 2023-08-22 | 1,155 | 1,173 | 1,146 | 1,173 | 76,600 | 1,173 |
| 2023-08-21 | 1,142 | 1,161 | 1,142 | 1,142 | 79,400 | 1,142 |
| 2023-08-18 | 1,145 | 1,156 | 1,139 | 1,142 | 87,900 | 1,142 |
| 2023-08-17 | 1,156 | 1,162 | 1,128 | 1,157 | 94,600 | 1,157 |
| 2023-08-16 | 1,167 | 1,167 | 1,130 | 1,153 | 113,400 | 1,153 |
| 2023-08-15 | 1,145 | 1,190 | 1,136 | 1,176 | 181,100 | 1,176 |
| 2023-08-14 | 1,171 | 1,206 | 1,141 | 1,145 | 279,300 | 1,145 |
| 2023-08-10 | 1,200 | 1,241 | 1,147 | 1,166 | 496,200 | 1,166 |
| 2023-08-09 | 1,102 | 1,102 | 1,083 | 1,088 | 149,900 | 1,088 |
| 2023-08-08 | 1,109 | 1,123 | 1,103 | 1,105 | 104,000 | 1,105 |
| 2023-08-07 | 1,070 | 1,103 | 1,065 | 1,099 | 104,900 | 1,099 |
| 2023-08-04 | 1,074 | 1,093 | 1,064 | 1,080 | 113,800 | 1,080 |
| 2023-08-03 | 1,091 | 1,091 | 1,067 | 1,079 | 204,500 | 1,079 |
| 2023-08-02 | 1,104 | 1,132 | 1,099 | 1,104 | 202,300 | 1,104 |
| 2023-08-01 | 1,142 | 1,147 | 1,131 | 1,138 | 116,400 | 1,138 |
| 2023-07-31 | 1,139 | 1,144 | 1,125 | 1,133 | 115,400 | 1,133 |
| 2023-07-28 | 1,087 | 1,117 | 1,080 | 1,104 | 146,600 | 1,104 |
| 2023-07-27 | 1,120 | 1,121 | 1,096 | 1,104 | 151,300 | 1,104 |
| 2023-07-26 | 1,142 | 1,142 | 1,118 | 1,118 | 83,500 | 1,118 |
| 2023-07-25 | 1,137 | 1,147 | 1,129 | 1,142 | 107,900 | 1,142 |
| 2023-07-24 | 1,118 | 1,138 | 1,111 | 1,125 | 99,900 | 1,125 |
| 2023-07-21 | 1,098 | 1,106 | 1,087 | 1,102 | 73,600 | 1,102 |
| 2023-07-20 | 1,113 | 1,126 | 1,091 | 1,095 | 74,500 | 1,095 |
| 2023-07-19 | 1,117 | 1,123 | 1,108 | 1,118 | 91,500 | 1,118 |
| 2023-07-18 | 1,075 | 1,103 | 1,075 | 1,095 | 116,900 | 1,095 |
| 2023-07-14 | 1,094 | 1,100 | 1,068 | 1,080 | 134,800 | 1,080 |
| 2023-07-13 | 1,103 | 1,111 | 1,089 | 1,098 | 97,800 | 1,098 |
| 2023-07-12 | 1,126 | 1,130 | 1,097 | 1,101 | 128,800 | 1,101 |
| 2023-07-11 | 1,145 | 1,157 | 1,119 | 1,126 | 173,500 | 1,126 |
| 2023-07-10 | 1,139 | 1,156 | 1,125 | 1,131 | 128,700 | 1,131 |
| 2023-07-07 | 1,152 | 1,154 | 1,115 | 1,135 | 164,500 | 1,135 |
| 2023-07-06 | 1,152 | 1,188 | 1,151 | 1,162 | 162,900 | 1,162 |
| 2023-07-05 | 1,158 | 1,166 | 1,141 | 1,163 | 116,400 | 1,163 |
| 2023-07-04 | 1,159 | 1,179 | 1,150 | 1,150 | 131,300 | 1,150 |
| 2023-07-03 | 1,158 | 1,173 | 1,149 | 1,154 | 150,500 | 1,154 |
| 2023-06-30 | 1,171 | 1,173 | 1,146 | 1,156 | 131,300 | 1,156 |
| 2023-06-29 | 1,168 | 1,179 | 1,158 | 1,171 | 167,800 | 1,171 |
| 2023-06-28 | 1,118 | 1,167 | 1,118 | 1,167 | 289,000 | 1,167 |
| 2023-06-27 | 1,084 | 1,095 | 1,079 | 1,088 | 108,900 | 1,088 |
| 2023-06-26 | 1,086 | 1,098 | 1,068 | 1,083 | 105,000 | 1,083 |
| 2023-06-23 | 1,093 | 1,103 | 1,069 | 1,085 | 150,500 | 1,085 |
| 2023-06-22 | 1,084 | 1,092 | 1,078 | 1,079 | 97,100 | 1,079 |
| 2023-06-21 | 1,051 | 1,084 | 1,046 | 1,084 | 93,900 | 1,084 |
| 2023-06-20 | 1,061 | 1,061 | 1,043 | 1,054 | 79,300 | 1,054 |
| 2023-06-19 | 1,063 | 1,069 | 1,049 | 1,061 | 102,100 | 1,061 |
| 2023-06-16 | 1,069 | 1,074 | 1,047 | 1,050 | 278,700 | 1,050 |
| 2023-06-15 | 1,094 | 1,105 | 1,063 | 1,091 | 224,400 | 1,091 |
| 2023-06-14 | 1,078 | 1,093 | 1,073 | 1,086 | 138,600 | 1,086 |
| 2023-06-13 | 1,069 | 1,078 | 1,051 | 1,065 | 108,700 | 1,065 |
| 2023-06-12 | 1,060 | 1,078 | 1,053 | 1,058 | 211,500 | 1,058 |
| 2023-06-09 | 1,015 | 1,047 | 1,014 | 1,044 | 155,000 | 1,044 |
| 2023-06-08 | 1,040 | 1,046 | 1,008 | 1,017 | 124,600 | 1,017 |
| 2023-06-07 | 1,024 | 1,044 | 1,021 | 1,023 | 171,900 | 1,023 |
| 2023-06-06 | 1,014 | 1,024 | 1,009 | 1,021 | 113,200 | 1,021 |
| 2023-06-05 | 1,019 | 1,022 | 1,007 | 1,018 | 116,800 | 1,018 |
| 2023-06-02 | 966 | 994 | 963 | 991 | 83,800 | 991 |
| 2023-06-01 | 975 | 980 | 952 | 964 | 131,900 | 964 |
| 2023-05-31 | 1,019 | 1,024 | 981 | 981 | 191,200 | 981 |
| 2023-05-30 | 1,010 | 1,033 | 1,003 | 1,026 | 132,300 | 1,026 |
| 2023-05-29 | 1,010 | 1,021 | 1,006 | 1,012 | 118,800 | 1,012 |
| 2023-05-26 | 997 | 1,005 | 985 | 985 | 86,000 | 985 |
| 2023-05-25 | 991 | 1,012 | 989 | 1,006 | 113,300 | 1,006 |
| 2023-05-24 | 997 | 1,013 | 988 | 1,005 | 72,200 | 1,005 |
| 2023-05-23 | 1,017 | 1,028 | 1,001 | 1,008 | 119,100 | 1,008 |
| 2023-05-22 | 983 | 1,024 | 976 | 1,022 | 100,000 | 1,022 |
| 2023-05-19 | 1,006 | 1,015 | 983 | 995 | 132,200 | 995 |
| 2023-05-18 | 1,035 | 1,044 | 1,003 | 1,010 | 146,500 | 1,010 |
| 2023-05-17 | 1,040 | 1,047 | 1,016 | 1,017 | 112,800 | 1,017 |
| 2023-05-16 | 1,059 | 1,059 | 1,029 | 1,046 | 173,500 | 1,046 |
| 2023-05-15 | 1,054 | 1,070 | 1,041 | 1,051 | 241,100 | 1,051 |
| 2023-05-12 | 1,000 | 1,088 | 998 | 1,044 | 862,500 | 1,044 |
| 2023-05-11 | 955 | 958 | 928 | 940 | 114,900 | 940 |
| 2023-05-10 | 975 | 975 | 951 | 967 | 128,500 | 967 |
| 2023-05-09 | 959 | 976 | 952 | 976 | 128,200 | 976 |
| 2023-05-08 | 955 | 961 | 944 | 960 | 134,700 | 960 |
| 2023-05-02 | 953 | 961 | 940 | 961 | 153,200 | 961 |
| 2023-05-01 | 945 | 953 | 940 | 953 | 134,700 | 953 |
| 2023-04-28 | 920 | 942 | 918 | 942 | 156,800 | 942 |
| 2023-04-27 | 890 | 918 | 888 | 914 | 136,600 | 914 |
| 2023-04-26 | 906 | 912 | 893 | 901 | 96,500 | 901 |
| 2023-04-25 | 925 | 932 | 918 | 922 | 113,500 | 922 |
| 2023-04-24 | 917 | 921 | 912 | 915 | 76,500 | 915 |
| 2023-04-21 | 909 | 927 | 903 | 918 | 168,000 | 918 |
| 2023-04-20 | 880 | 917 | 877 | 911 | 159,600 | 911 |
| 2023-04-19 | 898 | 898 | 888 | 893 | 89,400 | 893 |
| 2023-04-18 | 905 | 905 | 890 | 897 | 77,700 | 897 |
| 2023-04-17 | 894 | 909 | 884 | 900 | 161,000 | 900 |
| 2023-04-14 | 888 | 893 | 879 | 886 | 89,200 | 886 |
| 2023-04-13 | 899 | 899 | 885 | 890 | 62,400 | 890 |
| 2023-04-12 | 899 | 907 | 899 | 899 | 104,200 | 899 |
| 2023-04-11 | 894 | 895 | 877 | 895 | 109,200 | 895 |
| 2023-04-10 | 879 | 885 | 870 | 883 | 62,700 | 883 |
| 2023-04-07 | 841 | 875 | 839 | 870 | 116,000 | 870 |
| 2023-04-06 | 865 | 871 | 843 | 843 | 206,400 | 843 |
| 2023-04-05 | 909 | 909 | 885 | 885 | 139,900 | 885 |
| 2023-04-04 | 909 | 926 | 899 | 924 | 154,500 | 924 |
| 2023-04-03 | 917 | 917 | 903 | 913 | 136,300 | 913 |
| 2023-03-31 | 919 | 932 | 911 | 920 | 208,000 | 920 |
| 2023-03-30 | 907 | 916 | 895 | 911 | 178,600 | 911 |
| 2023-03-29 | 876 | 905 | 876 | 905 | 296,200 | 905 |
| 2023-03-28 | 890 | 892 | 868 | 869 | 149,600 | 869 |
| 2023-03-27 | 872 | 880 | 859 | 877 | 149,800 | 877 |
| 2023-03-24 | 868 | 868 | 856 | 863 | 182,700 | 863 |
| 2023-03-23 | 841 | 870 | 841 | 870 | 155,700 | 870 |
| 2023-03-22 | 842 | 856 | 835 | 852 | 128,300 | 852 |
| 2023-03-20 | 820 | 838 | 815 | 822 | 182,700 | 822 |
| 2023-03-17 | 847 | 856 | 826 | 834 | 324,500 | 834 |
| 2023-03-16 | 835 | 838 | 815 | 833 | 290,500 | 833 |
| 2023-03-15 | 865 | 873 | 853 | 865 | 234,900 | 865 |
| 2023-03-14 | 876 | 876 | 838 | 851 | 348,100 | 851 |
| 2023-03-13 | 920 | 920 | 891 | 901 | 339,900 | 901 |
| 2023-03-10 | 935 | 954 | 927 | 932 | 340,600 | 932 |
| 2023-03-09 | 920 | 949 | 916 | 945 | 338,800 | 945 |
| 2023-03-08 | 895 | 912 | 891 | 907 | 157,900 | 907 |
| 2023-03-07 | 901 | 901 | 885 | 895 | 192,200 | 895 |
| 2023-03-06 | 910 | 918 | 893 | 906 | 316,300 | 906 |
| 2023-03-03 | 854 | 905 | 854 | 905 | 604,200 | 905 |
| 2023-03-02 | 835 | 839 | 822 | 825 | 100,100 | 825 |
| 2023-03-01 | 804 | 831 | 804 | 831 | 122,800 | 831 |
| 2023-02-28 | 799 | 813 | 797 | 806 | 128,600 | 806 |
| 2023-02-27 | 784 | 800 | 784 | 792 | 153,600 | 792 |
| 2023-02-24 | 775 | 789 | 773 | 782 | 137,000 | 782 |
| 2023-02-22 | 777 | 779 | 762 | 768 | 117,200 | 768 |
| 2023-02-21 | 767 | 788 | 767 | 781 | 143,300 | 781 |
| 2023-02-20 | 761 | 769 | 755 | 761 | 139,200 | 761 |
| 2023-02-17 | 740 | 755 | 736 | 753 | 98,100 | 753 |
| 2023-02-16 | 736 | 752 | 736 | 747 | 232,900 | 747 |
| 2023-02-15 | 724 | 735 | 721 | 731 | 209,700 | 731 |
| 2023-02-14 | 740 | 740 | 712 | 720 | 375,000 | 720 |
| 2023-02-13 | 775 | 779 | 766 | 766 | 135,700 | 766 |
| 2023-02-10 | 777 | 781 | 772 | 776 | 107,400 | 776 |
| 2023-02-09 | 772 | 782 | 772 | 781 | 57,500 | 781 |
| 2023-02-08 | 784 | 787 | 771 | 781 | 58,300 | 781 |
| 2023-02-07 | 783 | 784 | 772 | 782 | 63,500 | 782 |
| 2023-02-06 | 780 | 783 | 766 | 780 | 167,200 | 780 |
| 2023-02-03 | 762 | 775 | 758 | 775 | 105,300 | 775 |
| 2023-02-02 | 785 | 785 | 767 | 769 | 79,100 | 769 |
| 2023-02-01 | 787 | 787 | 777 | 780 | 98,200 | 780 |
| 2023-01-31 | 775 | 784 | 771 | 774 | 148,000 | 774 |
| 2023-01-30 | 781 | 789 | 768 | 770 | 155,400 | 770 |
| 2023-01-27 | 777 | 780 | 768 | 779 | 101,400 | 779 |
| 2023-01-26 | 774 | 777 | 769 | 774 | 57,700 | 774 |
| 2023-01-25 | 760 | 773 | 759 | 771 | 75,500 | 771 |
| 2023-01-24 | 774 | 775 | 761 | 765 | 115,200 | 765 |
| 2023-01-23 | 768 | 775 | 764 | 774 | 105,200 | 774 |
| 2023-01-20 | 749 | 759 | 749 | 757 | 48,200 | 757 |
| 2023-01-19 | 755 | 755 | 746 | 751 | 66,000 | 751 |
| 2023-01-18 | 757 | 769 | 747 | 763 | 73,800 | 763 |
| 2023-01-17 | 741 | 759 | 741 | 752 | 74,200 | 752 |
| 2023-01-16 | 747 | 748 | 740 | 741 | 88,800 | 741 |
| 2023-01-13 | 763 | 770 | 751 | 753 | 91,800 | 753 |
| 2023-01-12 | 764 | 775 | 763 | 769 | 87,700 | 769 |
| 2023-01-11 | 760 | 767 | 756 | 764 | 57,200 | 764 |
| 2023-01-10 | 767 | 767 | 754 | 756 | 50,900 | 756 |
| 2023-01-06 | 754 | 764 | 751 | 759 | 75,400 | 759 |
| 2023-01-05 | 748 | 758 | 745 | 755 | 104,900 | 755 |
| 2023-01-04 | 758 | 758 | 741 | 752 | 114,100 | 752 |
分割・併合履歴 ： [1990-03-27]1株→1.3株