8113 ユニ・チャーム(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 | 5,110 | 5,127 | 5,046 | 5,098 | 808,900 | 1,699.33 |
| 2023-12-28 | 5,051 | 5,103 | 5,039 | 5,092 | 378,100 | 1,697.33 |
| 2023-12-27 | 5,074 | 5,116 | 5,057 | 5,107 | 753,000 | 1,702.33 |
| 2023-12-26 | 5,037 | 5,085 | 5,001 | 5,048 | 673,700 | 1,682.67 |
| 2023-12-25 | 5,102 | 5,126 | 5,022 | 5,038 | 679,600 | 1,679.33 |
| 2023-12-22 | 5,003 | 5,036 | 4,983 | 5,027 | 1,029,900 | 1,675.67 |
| 2023-12-21 | 4,959 | 5,005 | 4,933 | 4,969 | 927,700 | 1,656.33 |
| 2023-12-20 | 4,930 | 4,988 | 4,930 | 4,938 | 895,600 | 1,646 |
| 2023-12-19 | 4,926 | 4,935 | 4,890 | 4,929 | 681,800 | 1,643 |
| 2023-12-18 | 4,868 | 4,893 | 4,852 | 4,878 | 894,400 | 1,626 |
| 2023-12-15 | 4,839 | 4,897 | 4,802 | 4,883 | 1,787,800 | 1,627.67 |
| 2023-12-14 | 4,873 | 4,922 | 4,819 | 4,888 | 1,369,800 | 1,629.33 |
| 2023-12-13 | 4,922 | 4,931 | 4,860 | 4,874 | 930,000 | 1,624.67 |
| 2023-12-12 | 4,960 | 4,977 | 4,880 | 4,908 | 1,139,800 | 1,636 |
| 2023-12-11 | 4,902 | 4,939 | 4,881 | 4,924 | 1,059,000 | 1,641.33 |
| 2023-12-08 | 4,933 | 4,979 | 4,903 | 4,925 | 2,164,700 | 1,641.67 |
| 2023-12-07 | 4,831 | 4,899 | 4,820 | 4,877 | 1,492,000 | 1,625.67 |
| 2023-12-06 | 4,767 | 4,848 | 4,752 | 4,830 | 936,600 | 1,610 |
| 2023-12-05 | 4,820 | 4,842 | 4,761 | 4,766 | 770,000 | 1,588.67 |
| 2023-12-04 | 4,779 | 4,811 | 4,762 | 4,799 | 876,400 | 1,599.67 |
| 2023-12-01 | 4,810 | 4,845 | 4,763 | 4,763 | 1,158,100 | 1,587.67 |
| 2023-11-30 | 4,777 | 4,799 | 4,714 | 4,763 | 2,342,000 | 1,587.67 |
| 2023-11-29 | 4,805 | 4,839 | 4,773 | 4,787 | 1,187,200 | 1,595.67 |
| 2023-11-28 | 4,822 | 4,835 | 4,738 | 4,795 | 1,194,600 | 1,598.33 |
| 2023-11-27 | 4,875 | 4,942 | 4,833 | 4,841 | 1,355,500 | 1,613.67 |
| 2023-11-24 | 4,821 | 4,883 | 4,801 | 4,872 | 1,433,400 | 1,624 |
| 2023-11-22 | 4,735 | 4,785 | 4,720 | 4,760 | 1,037,000 | 1,586.67 |
| 2023-11-21 | 4,704 | 4,744 | 4,623 | 4,733 | 1,613,400 | 1,577.67 |
| 2023-11-20 | 4,715 | 4,778 | 4,705 | 4,733 | 1,174,500 | 1,577.67 |
| 2023-11-17 | 4,755 | 4,784 | 4,736 | 4,767 | 1,193,900 | 1,589 |
| 2023-11-16 | 4,802 | 4,857 | 4,701 | 4,724 | 1,473,900 | 1,574.67 |
| 2023-11-15 | 4,860 | 4,870 | 4,781 | 4,845 | 1,117,800 | 1,615 |
| 2023-11-14 | 4,856 | 4,856 | 4,765 | 4,795 | 1,230,600 | 1,598.33 |
| 2023-11-13 | 4,874 | 4,884 | 4,761 | 4,831 | 1,259,300 | 1,610.33 |
| 2023-11-10 | 4,867 | 4,898 | 4,819 | 4,891 | 1,566,800 | 1,630.33 |
| 2023-11-09 | 4,892 | 4,974 | 4,834 | 4,897 | 3,657,800 | 1,632.33 |
| 2023-11-08 | 4,681 | 4,803 | 4,632 | 4,729 | 4,474,100 | 1,576.33 |
| 2023-11-07 | 5,295 | 5,330 | 5,187 | 5,200 | 1,634,800 | 1,733.33 |
| 2023-11-06 | 5,330 | 5,334 | 5,240 | 5,304 | 1,659,500 | 1,768 |
| 2023-11-02 | 5,187 | 5,258 | 5,176 | 5,257 | 1,073,000 | 1,752.33 |
| 2023-11-01 | 5,191 | 5,230 | 5,163 | 5,200 | 1,056,300 | 1,733.33 |
| 2023-10-31 | 5,073 | 5,140 | 5,067 | 5,121 | 918,600 | 1,707 |
| 2023-10-30 | 5,048 | 5,067 | 5,002 | 5,047 | 819,200 | 1,682.33 |
| 2023-10-27 | 5,055 | 5,127 | 5,053 | 5,126 | 633,300 | 1,708.67 |
| 2023-10-26 | 5,087 | 5,133 | 5,053 | 5,089 | 811,600 | 1,696.33 |
| 2023-10-25 | 5,100 | 5,120 | 5,070 | 5,085 | 671,800 | 1,695 |
| 2023-10-24 | 5,087 | 5,098 | 5,001 | 5,073 | 955,500 | 1,691 |
| 2023-10-23 | 5,022 | 5,119 | 5,018 | 5,069 | 683,300 | 1,689.67 |
| 2023-10-20 | 5,067 | 5,082 | 5,023 | 5,053 | 905,700 | 1,684.33 |
| 2023-10-19 | 5,059 | 5,128 | 5,059 | 5,085 | 652,500 | 1,695 |
| 2023-10-18 | 5,093 | 5,107 | 5,052 | 5,089 | 759,300 | 1,696.33 |
| 2023-10-17 | 5,086 | 5,133 | 5,068 | 5,094 | 848,800 | 1,698 |
| 2023-10-16 | 5,113 | 5,118 | 5,043 | 5,068 | 1,256,200 | 1,689.33 |
| 2023-10-13 | 5,161 | 5,169 | 5,098 | 5,128 | 1,464,900 | 1,709.33 |
| 2023-10-12 | 5,224 | 5,266 | 5,193 | 5,193 | 1,415,100 | 1,731 |
| 2023-10-11 | 5,216 | 5,254 | 5,185 | 5,220 | 1,622,500 | 1,740 |
| 2023-10-10 | 5,249 | 5,279 | 5,205 | 5,250 | 1,968,200 | 1,750 |
| 2023-10-06 | 5,340 | 5,363 | 5,284 | 5,302 | 1,169,200 | 1,767.33 |
| 2023-10-05 | 5,246 | 5,358 | 5,210 | 5,341 | 1,367,100 | 1,780.33 |
| 2023-10-04 | 5,200 | 5,339 | 5,182 | 5,259 | 1,519,300 | 1,753 |
| 2023-10-03 | 5,231 | 5,254 | 5,181 | 5,235 | 1,158,500 | 1,745 |
| 2023-10-02 | 5,292 | 5,325 | 5,218 | 5,221 | 1,098,900 | 1,740.33 |
| 2023-09-29 | 5,346 | 5,346 | 5,244 | 5,291 | 1,291,400 | 1,763.67 |
| 2023-09-28 | 5,384 | 5,390 | 5,255 | 5,325 | 1,365,700 | 1,775 |
| 2023-09-27 | 5,370 | 5,412 | 5,338 | 5,412 | 1,122,300 | 1,804 |
| 2023-09-26 | 5,446 | 5,505 | 5,415 | 5,422 | 930,600 | 1,807.33 |
| 2023-09-25 | 5,388 | 5,470 | 5,380 | 5,424 | 1,060,800 | 1,808 |
| 2023-09-22 | 5,328 | 5,423 | 5,315 | 5,402 | 1,426,500 | 1,800.67 |
| 2023-09-21 | 5,356 | 5,396 | 5,317 | 5,341 | 1,295,400 | 1,780.33 |
| 2023-09-20 | 5,455 | 5,468 | 5,340 | 5,386 | 1,710,600 | 1,795.33 |
| 2023-09-19 | 5,580 | 5,597 | 5,461 | 5,505 | 1,226,700 | 1,835 |
| 2023-09-15 | 5,571 | 5,659 | 5,558 | 5,627 | 1,237,600 | 1,875.67 |
| 2023-09-14 | 5,625 | 5,644 | 5,575 | 5,613 | 720,900 | 1,871 |
| 2023-09-13 | 5,663 | 5,692 | 5,571 | 5,593 | 795,100 | 1,864.33 |
| 2023-09-12 | 5,645 | 5,700 | 5,645 | 5,686 | 549,900 | 1,895.33 |
| 2023-09-11 | 5,665 | 5,711 | 5,640 | 5,669 | 603,500 | 1,889.67 |
| 2023-09-08 | 5,659 | 5,715 | 5,642 | 5,663 | 973,100 | 1,887.67 |
| 2023-09-07 | 5,742 | 5,748 | 5,677 | 5,690 | 715,100 | 1,896.67 |
| 2023-09-06 | 5,751 | 5,763 | 5,706 | 5,756 | 627,900 | 1,918.67 |
| 2023-09-05 | 5,791 | 5,822 | 5,700 | 5,740 | 905,100 | 1,913.33 |
| 2023-09-04 | 5,876 | 5,876 | 5,785 | 5,815 | 725,300 | 1,938.33 |
| 2023-09-01 | 5,799 | 5,851 | 5,768 | 5,824 | 652,700 | 1,941.33 |
| 2023-08-31 | 5,774 | 5,824 | 5,702 | 5,812 | 1,180,800 | 1,937.33 |
| 2023-08-30 | 5,767 | 5,798 | 5,730 | 5,753 | 772,900 | 1,917.67 |
| 2023-08-29 | 5,764 | 5,789 | 5,715 | 5,750 | 996,000 | 1,916.67 |
| 2023-08-28 | 5,716 | 5,753 | 5,680 | 5,700 | 814,400 | 1,900 |
| 2023-08-25 | 5,743 | 5,790 | 5,660 | 5,663 | 807,600 | 1,887.67 |
| 2023-08-24 | 5,720 | 5,758 | 5,698 | 5,752 | 771,900 | 1,917.33 |
| 2023-08-23 | 5,800 | 5,800 | 5,731 | 5,750 | 807,200 | 1,916.67 |
| 2023-08-22 | 5,717 | 5,799 | 5,714 | 5,780 | 623,400 | 1,926.67 |
| 2023-08-21 | 5,748 | 5,802 | 5,700 | 5,747 | 1,133,500 | 1,915.67 |
| 2023-08-18 | 5,647 | 5,736 | 5,647 | 5,708 | 826,400 | 1,902.67 |
| 2023-08-17 | 5,736 | 5,736 | 5,624 | 5,701 | 1,103,400 | 1,900.33 |
| 2023-08-16 | 5,771 | 5,799 | 5,727 | 5,736 | 878,300 | 1,912 |
| 2023-08-15 | 5,850 | 5,850 | 5,746 | 5,784 | 1,108,200 | 1,928 |
| 2023-08-14 | 5,900 | 5,935 | 5,862 | 5,873 | 1,043,300 | 1,957.67 |
| 2023-08-10 | 5,839 | 5,892 | 5,721 | 5,892 | 1,231,700 | 1,964 |
| 2023-08-09 | 5,888 | 5,958 | 5,751 | 5,839 | 1,517,300 | 1,946.33 |
| 2023-08-08 | 5,730 | 5,839 | 5,689 | 5,812 | 1,777,200 | 1,937.33 |
| 2023-08-07 | 5,700 | 5,896 | 5,635 | 5,720 | 3,899,800 | 1,906.67 |
| 2023-08-04 | 5,171 | 5,295 | 5,171 | 5,276 | 1,501,200 | 1,758.67 |
| 2023-08-03 | 5,154 | 5,259 | 5,139 | 5,241 | 1,252,800 | 1,747 |
| 2023-08-02 | 5,214 | 5,217 | 5,134 | 5,172 | 1,385,800 | 1,724 |
| 2023-08-01 | 5,319 | 5,326 | 5,247 | 5,262 | 751,500 | 1,754 |
| 2023-07-31 | 5,276 | 5,300 | 5,241 | 5,267 | 1,020,300 | 1,755.67 |
| 2023-07-28 | 5,258 | 5,301 | 5,185 | 5,244 | 1,114,900 | 1,748 |
| 2023-07-27 | 5,268 | 5,309 | 5,252 | 5,306 | 752,100 | 1,768.67 |
| 2023-07-26 | 5,245 | 5,285 | 5,227 | 5,268 | 841,200 | 1,756 |
| 2023-07-25 | 5,215 | 5,218 | 5,172 | 5,217 | 938,700 | 1,739 |
| 2023-07-24 | 5,259 | 5,268 | 5,212 | 5,237 | 760,700 | 1,745.67 |
| 2023-07-21 | 5,174 | 5,242 | 5,173 | 5,231 | 848,100 | 1,743.67 |
| 2023-07-20 | 5,278 | 5,292 | 5,213 | 5,213 | 704,900 | 1,737.67 |
| 2023-07-19 | 5,320 | 5,320 | 5,256 | 5,284 | 802,300 | 1,761.33 |
| 2023-07-18 | 5,300 | 5,332 | 5,285 | 5,300 | 700,000 | 1,766.67 |
| 2023-07-14 | 5,359 | 5,367 | 5,270 | 5,328 | 664,200 | 1,776 |
| 2023-07-13 | 5,321 | 5,353 | 5,278 | 5,335 | 713,400 | 1,778.33 |
| 2023-07-12 | 5,385 | 5,398 | 5,340 | 5,350 | 718,800 | 1,783.33 |
| 2023-07-11 | 5,385 | 5,440 | 5,358 | 5,403 | 690,400 | 1,801 |
| 2023-07-10 | 5,370 | 5,386 | 5,308 | 5,334 | 947,900 | 1,778 |
| 2023-07-07 | 5,435 | 5,466 | 5,391 | 5,397 | 994,900 | 1,799 |
| 2023-07-06 | 5,446 | 5,450 | 5,353 | 5,387 | 604,900 | 1,795.67 |
| 2023-07-05 | 5,378 | 5,450 | 5,378 | 5,446 | 698,900 | 1,815.33 |
| 2023-07-04 | 5,457 | 5,482 | 5,401 | 5,430 | 911,800 | 1,810 |
| 2023-07-03 | 5,385 | 5,453 | 5,379 | 5,435 | 822,200 | 1,811.67 |
| 2023-06-30 | 5,325 | 5,345 | 5,265 | 5,341 | 1,171,700 | 1,780.33 |
| 2023-06-29 | 5,386 | 5,407 | 5,355 | 5,367 | 674,800 | 1,789 |
| 2023-06-28 | 5,340 | 5,389 | 5,340 | 5,370 | 874,200 | 1,790 |
| 2023-06-27 | 5,327 | 5,367 | 5,307 | 5,336 | 935,200 | 1,778.67 |
| 2023-06-26 | 5,346 | 5,410 | 5,316 | 5,388 | 614,100 | 1,796 |
| 2023-06-23 | 5,446 | 5,449 | 5,321 | 5,341 | 1,093,100 | 1,780.33 |
| 2023-06-22 | 5,398 | 5,458 | 5,372 | 5,440 | 1,123,000 | 1,813.33 |
| 2023-06-21 | 5,332 | 5,422 | 5,325 | 5,354 | 1,054,600 | 1,784.67 |
| 2023-06-20 | 5,382 | 5,410 | 5,294 | 5,348 | 1,418,000 | 1,782.67 |
| 2023-06-19 | 5,433 | 5,523 | 5,430 | 5,482 | 1,024,500 | 1,827.33 |
| 2023-06-16 | 5,374 | 5,435 | 5,335 | 5,431 | 1,410,800 | 1,810.33 |
| 2023-06-15 | 5,441 | 5,477 | 5,362 | 5,388 | 1,050,000 | 1,796 |
| 2023-06-14 | 5,480 | 5,487 | 5,404 | 5,439 | 891,400 | 1,813 |
| 2023-06-13 | 5,471 | 5,498 | 5,417 | 5,470 | 1,051,000 | 1,823.33 |
| 2023-06-12 | 5,457 | 5,520 | 5,419 | 5,499 | 803,100 | 1,833 |
| 2023-06-09 | 5,406 | 5,460 | 5,394 | 5,419 | 1,404,900 | 1,806.33 |
| 2023-06-08 | 5,404 | 5,418 | 5,353 | 5,383 | 1,172,000 | 1,794.33 |
| 2023-06-07 | 5,611 | 5,646 | 5,449 | 5,453 | 1,368,800 | 1,817.67 |
| 2023-06-06 | 5,533 | 5,630 | 5,507 | 5,613 | 977,800 | 1,871 |
| 2023-06-05 | 5,545 | 5,547 | 5,505 | 5,532 | 925,000 | 1,844 |
| 2023-06-02 | 5,440 | 5,549 | 5,425 | 5,516 | 1,627,100 | 1,838.67 |
| 2023-06-01 | 5,275 | 5,378 | 5,253 | 5,358 | 1,984,500 | 1,786 |
| 2023-05-31 | 5,200 | 5,309 | 5,172 | 5,309 | 5,185,000 | 1,769.67 |
| 2023-05-30 | 5,175 | 5,202 | 5,127 | 5,183 | 944,300 | 1,727.67 |
| 2023-05-29 | 5,270 | 5,270 | 5,175 | 5,177 | 1,397,200 | 1,725.67 |
| 2023-05-26 | 5,223 | 5,288 | 5,208 | 5,268 | 1,074,600 | 1,756 |
| 2023-05-25 | 5,355 | 5,366 | 5,200 | 5,201 | 1,211,000 | 1,733.67 |
| 2023-05-24 | 5,360 | 5,381 | 5,307 | 5,327 | 1,033,800 | 1,775.67 |
| 2023-05-23 | 5,390 | 5,515 | 5,373 | 5,417 | 1,435,300 | 1,805.67 |
| 2023-05-22 | 5,378 | 5,422 | 5,361 | 5,413 | 957,100 | 1,804.33 |
| 2023-05-19 | 5,390 | 5,407 | 5,344 | 5,358 | 811,000 | 1,786 |
| 2023-05-18 | 5,445 | 5,459 | 5,386 | 5,408 | 751,600 | 1,802.67 |
| 2023-05-17 | 5,401 | 5,450 | 5,399 | 5,434 | 830,300 | 1,811.33 |
| 2023-05-16 | 5,446 | 5,508 | 5,398 | 5,401 | 1,135,900 | 1,800.33 |
| 2023-05-15 | 5,421 | 5,461 | 5,402 | 5,445 | 1,109,600 | 1,815 |
| 2023-05-12 | 5,241 | 5,349 | 5,231 | 5,349 | 1,461,500 | 1,783 |
| 2023-05-11 | 5,176 | 5,247 | 5,175 | 5,223 | 1,401,200 | 1,741 |
| 2023-05-10 | 5,210 | 5,245 | 5,152 | 5,176 | 2,130,600 | 1,725.33 |
| 2023-05-09 | 5,016 | 5,280 | 5,016 | 5,269 | 3,715,500 | 1,756.33 |
| 2023-05-08 | 5,548 | 5,580 | 5,486 | 5,516 | 1,568,400 | 1,838.67 |
| 2023-05-02 | 5,598 | 5,604 | 5,556 | 5,569 | 751,300 | 1,856.33 |
| 2023-05-01 | 5,543 | 5,587 | 5,534 | 5,585 | 1,076,400 | 1,861.67 |
| 2023-04-28 | 5,485 | 5,485 | 5,433 | 5,476 | 1,071,000 | 1,825.33 |
| 2023-04-27 | 5,450 | 5,455 | 5,400 | 5,437 | 909,400 | 1,812.33 |
| 2023-04-26 | 5,470 | 5,544 | 5,465 | 5,485 | 1,059,700 | 1,828.33 |
| 2023-04-25 | 5,480 | 5,519 | 5,426 | 5,447 | 1,145,700 | 1,815.67 |
| 2023-04-24 | 5,469 | 5,479 | 5,436 | 5,462 | 947,700 | 1,820.67 |
| 2023-04-21 | 5,413 | 5,474 | 5,409 | 5,461 | 998,100 | 1,820.33 |
| 2023-04-20 | 5,415 | 5,458 | 5,399 | 5,409 | 904,300 | 1,803 |
| 2023-04-19 | 5,430 | 5,430 | 5,376 | 5,406 | 882,000 | 1,802 |
| 2023-04-18 | 5,376 | 5,460 | 5,367 | 5,456 | 733,900 | 1,818.67 |
| 2023-04-17 | 5,357 | 5,413 | 5,339 | 5,379 | 564,900 | 1,793 |
| 2023-04-14 | 5,410 | 5,430 | 5,372 | 5,380 | 967,200 | 1,793.33 |
| 2023-04-13 | 5,340 | 5,388 | 5,323 | 5,380 | 1,133,900 | 1,793.33 |
| 2023-04-12 | 5,306 | 5,388 | 5,296 | 5,368 | 940,400 | 1,789.33 |
| 2023-04-11 | 5,303 | 5,348 | 5,253 | 5,275 | 754,800 | 1,758.33 |
| 2023-04-10 | 5,296 | 5,315 | 5,267 | 5,294 | 557,200 | 1,764.67 |
| 2023-04-07 | 5,281 | 5,303 | 5,240 | 5,272 | 561,200 | 1,757.33 |
| 2023-04-06 | 5,302 | 5,339 | 5,262 | 5,315 | 978,300 | 1,771.67 |
| 2023-04-05 | 5,442 | 5,454 | 5,310 | 5,331 | 839,300 | 1,777 |
| 2023-04-04 | 5,381 | 5,407 | 5,334 | 5,400 | 1,381,500 | 1,800 |
| 2023-04-03 | 5,378 | 5,394 | 5,314 | 5,374 | 1,583,000 | 1,791.33 |
| 2023-03-31 | 5,485 | 5,490 | 5,417 | 5,441 | 1,362,100 | 1,813.67 |
| 2023-03-30 | 5,488 | 5,511 | 5,460 | 5,483 | 931,500 | 1,827.67 |
| 2023-03-29 | 5,365 | 5,525 | 5,351 | 5,509 | 1,631,000 | 1,836.33 |
| 2023-03-28 | 5,395 | 5,447 | 5,358 | 5,368 | 1,107,900 | 1,789.33 |
| 2023-03-27 | 5,314 | 5,369 | 5,302 | 5,338 | 1,041,300 | 1,779.33 |
| 2023-03-24 | 5,294 | 5,330 | 5,255 | 5,305 | 853,500 | 1,768.33 |
| 2023-03-23 | 5,229 | 5,289 | 5,190 | 5,269 | 1,032,700 | 1,756.33 |
| 2023-03-22 | 5,256 | 5,318 | 5,218 | 5,228 | 1,078,800 | 1,742.67 |
| 2023-03-20 | 5,355 | 5,380 | 5,195 | 5,203 | 1,121,500 | 1,734.33 |
| 2023-03-17 | 5,195 | 5,369 | 5,193 | 5,338 | 1,549,400 | 1,779.33 |
| 2023-03-16 | 5,056 | 5,220 | 5,053 | 5,220 | 1,109,900 | 1,740 |
| 2023-03-15 | 5,181 | 5,183 | 5,073 | 5,082 | 1,042,000 | 1,694 |
| 2023-03-14 | 5,100 | 5,130 | 5,037 | 5,109 | 1,163,200 | 1,703 |
| 2023-03-13 | 5,067 | 5,080 | 5,013 | 5,069 | 726,100 | 1,689.67 |
| 2023-03-10 | 5,079 | 5,125 | 5,037 | 5,076 | 1,020,400 | 1,692 |
| 2023-03-09 | 5,115 | 5,159 | 5,111 | 5,135 | 611,500 | 1,711.67 |
| 2023-03-08 | 5,054 | 5,088 | 5,039 | 5,074 | 725,800 | 1,691.33 |
| 2023-03-07 | 5,063 | 5,099 | 5,033 | 5,040 | 861,600 | 1,680 |
| 2023-03-06 | 5,106 | 5,140 | 5,078 | 5,113 | 574,100 | 1,704.33 |
| 2023-03-03 | 5,067 | 5,154 | 5,042 | 5,106 | 1,006,900 | 1,702 |
| 2023-03-02 | 5,019 | 5,019 | 4,971 | 5,004 | 738,500 | 1,668 |
| 2023-03-01 | 5,063 | 5,069 | 4,954 | 4,990 | 860,500 | 1,663.33 |
| 2023-02-28 | 5,000 | 5,084 | 4,990 | 5,043 | 967,900 | 1,681 |
| 2023-02-27 | 4,952 | 4,994 | 4,927 | 4,994 | 660,700 | 1,664.67 |
| 2023-02-24 | 4,982 | 5,019 | 4,964 | 4,998 | 809,700 | 1,666 |
| 2023-02-22 | 5,001 | 5,020 | 4,943 | 4,974 | 728,000 | 1,658 |
| 2023-02-21 | 5,054 | 5,075 | 5,013 | 5,019 | 523,800 | 1,673 |
| 2023-02-20 | 4,966 | 5,071 | 4,959 | 5,059 | 663,900 | 1,686.33 |
| 2023-02-17 | 5,060 | 5,113 | 5,044 | 5,050 | 921,700 | 1,683.33 |
| 2023-02-16 | 5,082 | 5,141 | 5,063 | 5,138 | 706,700 | 1,712.67 |
| 2023-02-15 | 5,163 | 5,167 | 5,062 | 5,083 | 832,400 | 1,694.33 |
| 2023-02-14 | 5,091 | 5,179 | 5,074 | 5,178 | 691,800 | 1,726 |
| 2023-02-13 | 5,174 | 5,187 | 5,022 | 5,066 | 889,800 | 1,688.67 |
| 2023-02-10 | 5,011 | 5,226 | 5,011 | 5,180 | 1,148,200 | 1,726.67 |
| 2023-02-09 | 5,198 | 5,280 | 5,084 | 5,090 | 2,971,500 | 1,696.67 |
| 2023-02-08 | 5,071 | 5,118 | 5,005 | 5,020 | 1,155,800 | 1,673.33 |
| 2023-02-07 | 5,030 | 5,058 | 4,981 | 5,045 | 803,300 | 1,681.67 |
| 2023-02-06 | 5,002 | 5,019 | 4,920 | 4,977 | 840,400 | 1,659 |
| 2023-02-03 | 4,895 | 4,948 | 4,892 | 4,932 | 869,400 | 1,644 |
| 2023-02-02 | 4,922 | 4,950 | 4,879 | 4,887 | 716,500 | 1,629 |
| 2023-02-01 | 5,020 | 5,029 | 4,897 | 4,909 | 756,700 | 1,636.33 |
| 2023-01-31 | 4,986 | 5,010 | 4,939 | 4,950 | 909,000 | 1,650 |
| 2023-01-30 | 4,893 | 4,948 | 4,890 | 4,916 | 752,400 | 1,638.67 |
| 2023-01-27 | 4,963 | 4,971 | 4,886 | 4,899 | 734,700 | 1,633 |
| 2023-01-26 | 4,951 | 4,973 | 4,924 | 4,943 | 1,027,100 | 1,647.67 |
| 2023-01-25 | 4,922 | 4,941 | 4,899 | 4,930 | 555,300 | 1,643.33 |
| 2023-01-24 | 4,975 | 5,003 | 4,903 | 4,922 | 812,300 | 1,640.67 |
| 2023-01-23 | 4,836 | 4,923 | 4,817 | 4,912 | 883,300 | 1,637.33 |
| 2023-01-20 | 4,815 | 4,860 | 4,786 | 4,788 | 1,106,900 | 1,596 |
| 2023-01-19 | 4,865 | 4,919 | 4,851 | 4,874 | 919,700 | 1,624.67 |
| 2023-01-18 | 4,835 | 4,941 | 4,806 | 4,884 | 1,000,200 | 1,628 |
| 2023-01-17 | 4,808 | 4,845 | 4,777 | 4,833 | 616,400 | 1,611 |
| 2023-01-16 | 4,799 | 4,838 | 4,766 | 4,798 | 613,600 | 1,599.33 |
| 2023-01-13 | 4,820 | 4,880 | 4,780 | 4,799 | 897,000 | 1,599.67 |
| 2023-01-12 | 4,800 | 4,852 | 4,788 | 4,844 | 1,006,000 | 1,614.67 |
| 2023-01-11 | 4,799 | 4,821 | 4,788 | 4,802 | 819,300 | 1,600.67 |
| 2023-01-10 | 4,872 | 4,884 | 4,746 | 4,765 | 933,300 | 1,588.33 |
| 2023-01-06 | 4,807 | 4,858 | 4,780 | 4,802 | 967,100 | 1,600.67 |
| 2023-01-05 | 4,796 | 4,820 | 4,730 | 4,775 | 1,601,400 | 1,591.67 |
| 2023-01-04 | 4,936 | 4,968 | 4,805 | 4,822 | 1,772,900 | 1,607.33 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株