9110 NSユナイテッド海運(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 | 4,805 | 4,845 | 4,760 | 4,795 | 79,700 | 4,795 |
| 2023-12-28 | 4,915 | 4,930 | 4,820 | 4,830 | 76,100 | 4,830 |
| 2023-12-27 | 4,895 | 4,950 | 4,860 | 4,935 | 110,400 | 4,935 |
| 2023-12-26 | 4,835 | 4,910 | 4,795 | 4,835 | 141,400 | 4,835 |
| 2023-12-25 | 5,150 | 5,170 | 4,770 | 4,780 | 191,700 | 4,780 |
| 2023-12-22 | 4,925 | 5,120 | 4,915 | 5,060 | 242,300 | 5,060 |
| 2023-12-21 | 4,850 | 4,910 | 4,830 | 4,865 | 108,600 | 4,865 |
| 2023-12-20 | 4,855 | 4,950 | 4,810 | 4,920 | 139,500 | 4,920 |
| 2023-12-19 | 4,800 | 4,860 | 4,740 | 4,855 | 105,500 | 4,855 |
| 2023-12-18 | 4,880 | 4,945 | 4,810 | 4,850 | 206,600 | 4,850 |
| 2023-12-15 | 4,620 | 4,790 | 4,610 | 4,775 | 148,100 | 4,775 |
| 2023-12-14 | 4,755 | 4,810 | 4,600 | 4,605 | 147,500 | 4,605 |
| 2023-12-13 | 4,810 | 4,900 | 4,780 | 4,805 | 81,300 | 4,805 |
| 2023-12-12 | 4,800 | 4,850 | 4,775 | 4,810 | 87,800 | 4,810 |
| 2023-12-11 | 4,800 | 4,805 | 4,710 | 4,765 | 113,700 | 4,765 |
| 2023-12-08 | 4,850 | 4,900 | 4,690 | 4,695 | 257,100 | 4,695 |
| 2023-12-07 | 4,905 | 5,030 | 4,900 | 4,920 | 236,000 | 4,920 |
| 2023-12-06 | 5,110 | 5,160 | 5,000 | 5,070 | 349,200 | 5,070 |
| 2023-12-05 | 5,240 | 5,430 | 5,240 | 5,310 | 526,700 | 5,310 |
| 2023-12-04 | 4,975 | 5,200 | 4,960 | 5,180 | 418,700 | 5,180 |
| 2023-12-01 | 4,905 | 4,965 | 4,840 | 4,865 | 179,600 | 4,865 |
| 2023-11-30 | 4,550 | 4,870 | 4,540 | 4,865 | 379,200 | 4,865 |
| 2023-11-29 | 4,590 | 4,635 | 4,570 | 4,580 | 128,500 | 4,580 |
| 2023-11-28 | 4,700 | 4,700 | 4,610 | 4,630 | 114,300 | 4,630 |
| 2023-11-27 | 4,645 | 4,750 | 4,645 | 4,680 | 120,800 | 4,680 |
| 2023-11-24 | 4,645 | 4,645 | 4,575 | 4,625 | 78,800 | 4,625 |
| 2023-11-22 | 4,565 | 4,625 | 4,525 | 4,605 | 113,700 | 4,605 |
| 2023-11-21 | 4,540 | 4,630 | 4,500 | 4,560 | 119,300 | 4,560 |
| 2023-11-20 | 4,535 | 4,580 | 4,500 | 4,565 | 109,800 | 4,565 |
| 2023-11-17 | 4,450 | 4,535 | 4,420 | 4,535 | 93,800 | 4,535 |
| 2023-11-16 | 4,450 | 4,500 | 4,440 | 4,445 | 62,900 | 4,445 |
| 2023-11-15 | 4,530 | 4,530 | 4,425 | 4,450 | 83,700 | 4,450 |
| 2023-11-14 | 4,485 | 4,530 | 4,445 | 4,490 | 101,100 | 4,490 |
| 2023-11-13 | 4,485 | 4,510 | 4,425 | 4,465 | 83,600 | 4,465 |
| 2023-11-10 | 4,440 | 4,490 | 4,380 | 4,470 | 86,300 | 4,470 |
| 2023-11-09 | 4,355 | 4,450 | 4,315 | 4,415 | 119,100 | 4,415 |
| 2023-11-08 | 4,545 | 4,585 | 4,350 | 4,355 | 185,000 | 4,355 |
| 2023-11-07 | 4,460 | 4,570 | 4,450 | 4,545 | 193,200 | 4,545 |
| 2023-11-06 | 4,560 | 4,570 | 4,430 | 4,530 | 226,600 | 4,530 |
| 2023-11-02 | 4,685 | 4,695 | 4,500 | 4,565 | 274,100 | 4,565 |
| 2023-11-01 | 4,370 | 4,680 | 4,340 | 4,680 | 499,100 | 4,680 |
| 2023-10-31 | 4,350 | 4,375 | 4,215 | 4,270 | 449,500 | 4,270 |
| 2023-10-30 | 4,255 | 4,340 | 4,250 | 4,340 | 135,000 | 4,340 |
| 2023-10-27 | 4,180 | 4,345 | 4,180 | 4,335 | 177,100 | 4,335 |
| 2023-10-26 | 4,175 | 4,200 | 4,160 | 4,175 | 124,200 | 4,175 |
| 2023-10-25 | 4,200 | 4,285 | 4,180 | 4,255 | 103,800 | 4,255 |
| 2023-10-24 | 4,160 | 4,185 | 4,045 | 4,175 | 131,500 | 4,175 |
| 2023-10-23 | 4,265 | 4,290 | 4,175 | 4,180 | 107,900 | 4,180 |
| 2023-10-20 | 4,205 | 4,270 | 4,175 | 4,255 | 99,500 | 4,255 |
| 2023-10-19 | 4,220 | 4,265 | 4,190 | 4,245 | 84,900 | 4,245 |
| 2023-10-18 | 4,300 | 4,340 | 4,220 | 4,265 | 146,200 | 4,265 |
| 2023-10-17 | 4,210 | 4,260 | 4,200 | 4,230 | 107,100 | 4,230 |
| 2023-10-16 | 4,150 | 4,200 | 4,125 | 4,145 | 103,600 | 4,145 |
| 2023-10-13 | 4,145 | 4,215 | 4,120 | 4,165 | 134,200 | 4,165 |
| 2023-10-12 | 4,150 | 4,180 | 4,105 | 4,155 | 92,200 | 4,155 |
| 2023-10-11 | 4,180 | 4,180 | 4,105 | 4,115 | 139,200 | 4,115 |
| 2023-10-10 | 4,000 | 4,210 | 4,000 | 4,205 | 184,500 | 4,205 |
| 2023-10-06 | 3,880 | 3,955 | 3,830 | 3,930 | 85,200 | 3,930 |
| 2023-10-05 | 3,795 | 3,855 | 3,765 | 3,855 | 144,600 | 3,855 |
| 2023-10-04 | 3,855 | 3,905 | 3,765 | 3,785 | 154,700 | 3,785 |
| 2023-10-03 | 3,980 | 3,990 | 3,905 | 3,935 | 128,200 | 3,935 |
| 2023-10-02 | 3,940 | 4,075 | 3,940 | 4,005 | 177,700 | 4,005 |
| 2023-09-29 | 4,160 | 4,160 | 3,925 | 3,940 | 229,700 | 3,940 |
| 2023-09-28 | 4,095 | 4,265 | 4,085 | 4,200 | 171,700 | 4,200 |
| 2023-09-27 | 4,270 | 4,295 | 4,235 | 4,245 | 140,100 | 4,245 |
| 2023-09-26 | 4,220 | 4,305 | 4,210 | 4,300 | 101,600 | 4,300 |
| 2023-09-25 | 4,235 | 4,250 | 4,180 | 4,215 | 106,700 | 4,215 |
| 2023-09-22 | 4,285 | 4,315 | 4,180 | 4,220 | 155,200 | 4,220 |
| 2023-09-21 | 4,325 | 4,340 | 4,285 | 4,315 | 120,000 | 4,315 |
| 2023-09-20 | 4,380 | 4,445 | 4,355 | 4,365 | 243,800 | 4,365 |
| 2023-09-19 | 4,230 | 4,380 | 4,225 | 4,380 | 353,000 | 4,380 |
| 2023-09-15 | 4,165 | 4,225 | 4,155 | 4,185 | 151,900 | 4,185 |
| 2023-09-14 | 4,170 | 4,170 | 4,100 | 4,145 | 105,200 | 4,145 |
| 2023-09-13 | 4,085 | 4,135 | 4,065 | 4,130 | 90,800 | 4,130 |
| 2023-09-12 | 4,080 | 4,105 | 4,045 | 4,070 | 84,600 | 4,070 |
| 2023-09-11 | 4,115 | 4,130 | 4,070 | 4,080 | 70,300 | 4,080 |
| 2023-09-08 | 4,130 | 4,160 | 4,105 | 4,110 | 69,600 | 4,110 |
| 2023-09-07 | 4,190 | 4,225 | 4,145 | 4,150 | 143,700 | 4,150 |
| 2023-09-06 | 4,245 | 4,255 | 4,125 | 4,195 | 219,600 | 4,195 |
| 2023-09-05 | 4,225 | 4,255 | 4,190 | 4,250 | 139,500 | 4,250 |
| 2023-09-04 | 4,145 | 4,205 | 4,140 | 4,175 | 174,200 | 4,175 |
| 2023-09-01 | 4,055 | 4,135 | 4,045 | 4,115 | 144,500 | 4,115 |
| 2023-08-31 | 4,070 | 4,080 | 4,045 | 4,070 | 67,300 | 4,070 |
| 2023-08-30 | 4,085 | 4,090 | 4,035 | 4,050 | 197,400 | 4,050 |
| 2023-08-29 | 4,050 | 4,085 | 4,045 | 4,085 | 74,400 | 4,085 |
| 2023-08-28 | 4,040 | 4,080 | 4,030 | 4,050 | 81,300 | 4,050 |
| 2023-08-25 | 4,005 | 4,055 | 4,005 | 4,030 | 67,500 | 4,030 |
| 2023-08-24 | 4,075 | 4,075 | 4,000 | 4,025 | 73,900 | 4,025 |
| 2023-08-23 | 3,950 | 4,035 | 3,920 | 4,035 | 103,100 | 4,035 |
| 2023-08-22 | 4,005 | 4,005 | 3,940 | 3,965 | 65,000 | 3,965 |
| 2023-08-21 | 3,930 | 4,020 | 3,930 | 3,970 | 103,900 | 3,970 |
| 2023-08-18 | 3,900 | 3,950 | 3,895 | 3,940 | 36,000 | 3,940 |
| 2023-08-17 | 3,885 | 3,930 | 3,830 | 3,920 | 131,800 | 3,920 |
| 2023-08-16 | 3,995 | 4,025 | 3,900 | 3,900 | 128,400 | 3,900 |
| 2023-08-15 | 3,975 | 4,010 | 3,940 | 4,010 | 106,900 | 4,010 |
| 2023-08-14 | 3,965 | 4,050 | 3,965 | 3,995 | 138,800 | 3,995 |
| 2023-08-10 | 3,940 | 3,955 | 3,900 | 3,955 | 129,400 | 3,955 |
| 2023-08-09 | 4,020 | 4,020 | 3,905 | 3,940 | 129,300 | 3,940 |
| 2023-08-08 | 3,905 | 4,020 | 3,905 | 3,985 | 178,400 | 3,985 |
| 2023-08-07 | 3,925 | 3,935 | 3,875 | 3,920 | 153,500 | 3,920 |
| 2023-08-04 | 3,855 | 3,940 | 3,850 | 3,930 | 184,600 | 3,930 |
| 2023-08-03 | 3,885 | 3,905 | 3,825 | 3,855 | 205,500 | 3,855 |
| 2023-08-02 | 3,830 | 3,945 | 3,820 | 3,875 | 216,100 | 3,875 |
| 2023-08-01 | 3,865 | 3,935 | 3,765 | 3,855 | 410,600 | 3,855 |
| 2023-07-31 | 3,670 | 3,870 | 3,620 | 3,830 | 627,400 | 3,830 |
| 2023-07-28 | 3,630 | 3,660 | 3,590 | 3,630 | 170,500 | 3,630 |
| 2023-07-27 | 3,625 | 3,665 | 3,615 | 3,640 | 115,000 | 3,640 |
| 2023-07-26 | 3,650 | 3,655 | 3,570 | 3,615 | 131,500 | 3,615 |
| 2023-07-25 | 3,635 | 3,660 | 3,595 | 3,640 | 158,300 | 3,640 |
| 2023-07-24 | 3,575 | 3,625 | 3,550 | 3,610 | 124,500 | 3,610 |
| 2023-07-21 | 3,610 | 3,635 | 3,550 | 3,600 | 133,000 | 3,600 |
| 2023-07-20 | 3,605 | 3,635 | 3,555 | 3,590 | 171,500 | 3,590 |
| 2023-07-19 | 3,545 | 3,585 | 3,545 | 3,585 | 154,800 | 3,585 |
| 2023-07-18 | 3,520 | 3,540 | 3,500 | 3,525 | 103,500 | 3,525 |
| 2023-07-14 | 3,535 | 3,580 | 3,515 | 3,535 | 115,900 | 3,535 |
| 2023-07-13 | 3,495 | 3,520 | 3,465 | 3,505 | 78,200 | 3,505 |
| 2023-07-12 | 3,500 | 3,520 | 3,480 | 3,490 | 63,000 | 3,490 |
| 2023-07-11 | 3,520 | 3,545 | 3,470 | 3,495 | 104,800 | 3,495 |
| 2023-07-10 | 3,585 | 3,590 | 3,480 | 3,500 | 182,100 | 3,500 |
| 2023-07-07 | 3,515 | 3,580 | 3,490 | 3,545 | 189,100 | 3,545 |
| 2023-07-06 | 3,570 | 3,575 | 3,525 | 3,535 | 190,400 | 3,535 |
| 2023-07-05 | 3,540 | 3,580 | 3,515 | 3,570 | 192,300 | 3,570 |
| 2023-07-04 | 3,490 | 3,535 | 3,475 | 3,535 | 170,900 | 3,535 |
| 2023-07-03 | 3,430 | 3,490 | 3,425 | 3,470 | 163,000 | 3,470 |
| 2023-06-30 | 3,410 | 3,435 | 3,390 | 3,425 | 112,000 | 3,425 |
| 2023-06-29 | 3,465 | 3,470 | 3,360 | 3,375 | 167,400 | 3,375 |
| 2023-06-28 | 3,460 | 3,470 | 3,400 | 3,460 | 151,700 | 3,460 |
| 2023-06-27 | 3,420 | 3,480 | 3,410 | 3,450 | 239,200 | 3,450 |
| 2023-06-26 | 3,365 | 3,405 | 3,360 | 3,385 | 94,400 | 3,385 |
| 2023-06-23 | 3,360 | 3,395 | 3,320 | 3,350 | 151,700 | 3,350 |
| 2023-06-22 | 3,380 | 3,415 | 3,360 | 3,360 | 105,400 | 3,360 |
| 2023-06-21 | 3,320 | 3,365 | 3,305 | 3,350 | 89,400 | 3,350 |
| 2023-06-20 | 3,340 | 3,365 | 3,325 | 3,350 | 87,200 | 3,350 |
| 2023-06-19 | 3,410 | 3,420 | 3,330 | 3,355 | 124,200 | 3,355 |
| 2023-06-16 | 3,420 | 3,440 | 3,390 | 3,410 | 152,400 | 3,410 |
| 2023-06-15 | 3,410 | 3,450 | 3,400 | 3,425 | 127,400 | 3,425 |
| 2023-06-14 | 3,390 | 3,410 | 3,365 | 3,380 | 106,400 | 3,380 |
| 2023-06-13 | 3,420 | 3,425 | 3,365 | 3,370 | 134,800 | 3,370 |
| 2023-06-12 | 3,450 | 3,450 | 3,405 | 3,435 | 180,900 | 3,435 |
| 2023-06-09 | 3,375 | 3,480 | 3,350 | 3,475 | 232,700 | 3,475 |
| 2023-06-08 | 3,365 | 3,385 | 3,345 | 3,370 | 116,800 | 3,370 |
| 2023-06-07 | 3,360 | 3,380 | 3,310 | 3,330 | 186,100 | 3,330 |
| 2023-06-06 | 3,275 | 3,330 | 3,245 | 3,320 | 140,200 | 3,320 |
| 2023-06-05 | 3,310 | 3,340 | 3,285 | 3,335 | 183,800 | 3,335 |
| 2023-06-02 | 3,260 | 3,260 | 3,180 | 3,230 | 226,700 | 3,230 |
| 2023-06-01 | 3,245 | 3,270 | 3,220 | 3,245 | 225,400 | 3,245 |
| 2023-05-31 | 3,335 | 3,355 | 3,270 | 3,300 | 262,500 | 3,300 |
| 2023-05-30 | 3,380 | 3,415 | 3,315 | 3,340 | 119,700 | 3,340 |
| 2023-05-29 | 3,340 | 3,395 | 3,335 | 3,385 | 114,900 | 3,385 |
| 2023-05-26 | 3,395 | 3,395 | 3,315 | 3,315 | 171,600 | 3,315 |
| 2023-05-25 | 3,430 | 3,445 | 3,370 | 3,375 | 167,100 | 3,375 |
| 2023-05-24 | 3,495 | 3,505 | 3,430 | 3,430 | 186,100 | 3,430 |
| 2023-05-23 | 3,425 | 3,520 | 3,415 | 3,455 | 327,500 | 3,455 |
| 2023-05-22 | 3,385 | 3,425 | 3,370 | 3,400 | 159,300 | 3,400 |
| 2023-05-19 | 3,410 | 3,410 | 3,350 | 3,370 | 117,400 | 3,370 |
| 2023-05-18 | 3,310 | 3,400 | 3,305 | 3,375 | 297,400 | 3,375 |
| 2023-05-17 | 3,400 | 3,410 | 3,305 | 3,325 | 307,900 | 3,325 |
| 2023-05-16 | 3,535 | 3,535 | 3,405 | 3,410 | 255,400 | 3,410 |
| 2023-05-15 | 3,545 | 3,550 | 3,480 | 3,525 | 454,100 | 3,525 |
| 2023-05-12 | 3,600 | 3,610 | 3,560 | 3,580 | 288,700 | 3,580 |
| 2023-05-11 | 3,580 | 3,600 | 3,520 | 3,555 | 395,000 | 3,555 |
| 2023-05-10 | 3,670 | 3,680 | 3,600 | 3,605 | 322,100 | 3,605 |
| 2023-05-09 | 3,700 | 3,720 | 3,630 | 3,665 | 438,600 | 3,665 |
| 2023-05-08 | 3,600 | 3,645 | 3,560 | 3,645 | 371,300 | 3,645 |
| 2023-05-02 | 3,685 | 3,745 | 3,590 | 3,615 | 382,000 | 3,615 |
| 2023-05-01 | 3,865 | 3,875 | 3,640 | 3,675 | 651,400 | 3,675 |
| 2023-04-28 | 4,235 | 4,270 | 3,915 | 3,970 | 593,200 | 3,970 |
| 2023-04-27 | 4,175 | 4,220 | 4,170 | 4,215 | 124,900 | 4,215 |
| 2023-04-26 | 4,215 | 4,250 | 4,190 | 4,235 | 152,100 | 4,235 |
| 2023-04-25 | 4,350 | 4,360 | 4,250 | 4,270 | 141,900 | 4,270 |
| 2023-04-24 | 4,400 | 4,400 | 4,320 | 4,320 | 109,700 | 4,320 |
| 2023-04-21 | 4,405 | 4,430 | 4,370 | 4,405 | 64,700 | 4,405 |
| 2023-04-20 | 4,450 | 4,455 | 4,405 | 4,415 | 108,600 | 4,415 |
| 2023-04-19 | 4,485 | 4,545 | 4,440 | 4,465 | 127,000 | 4,465 |
| 2023-04-18 | 4,510 | 4,515 | 4,450 | 4,485 | 128,000 | 4,485 |
| 2023-04-17 | 4,500 | 4,600 | 4,490 | 4,555 | 155,600 | 4,555 |
| 2023-04-14 | 4,535 | 4,540 | 4,450 | 4,450 | 134,100 | 4,450 |
| 2023-04-13 | 4,505 | 4,595 | 4,485 | 4,520 | 226,200 | 4,520 |
| 2023-04-12 | 4,410 | 4,495 | 4,405 | 4,495 | 181,900 | 4,495 |
| 2023-04-11 | 4,325 | 4,390 | 4,300 | 4,360 | 161,900 | 4,360 |
| 2023-04-10 | 4,290 | 4,335 | 4,250 | 4,275 | 103,000 | 4,275 |
| 2023-04-07 | 4,180 | 4,265 | 4,180 | 4,265 | 94,400 | 4,265 |
| 2023-04-06 | 4,255 | 4,285 | 4,170 | 4,180 | 153,000 | 4,180 |
| 2023-04-05 | 4,285 | 4,395 | 4,270 | 4,290 | 192,100 | 4,290 |
| 2023-04-04 | 4,140 | 4,345 | 4,130 | 4,335 | 351,300 | 4,335 |
| 2023-04-03 | 4,165 | 4,205 | 4,115 | 4,140 | 121,000 | 4,140 |
| 2023-03-31 | 4,260 | 4,265 | 4,095 | 4,115 | 207,400 | 4,115 |
| 2023-03-30 | 4,110 | 4,290 | 4,080 | 4,265 | 327,900 | 4,265 |
| 2023-03-29 | 4,330 | 4,365 | 4,245 | 4,295 | 243,800 | 4,295 |
| 2023-03-28 | 4,345 | 4,355 | 4,270 | 4,355 | 179,600 | 4,355 |
| 2023-03-27 | 4,360 | 4,380 | 4,280 | 4,345 | 141,100 | 4,345 |
| 2023-03-24 | 4,340 | 4,350 | 4,280 | 4,320 | 156,100 | 4,320 |
| 2023-03-23 | 4,205 | 4,315 | 4,185 | 4,310 | 188,600 | 4,310 |
| 2023-03-22 | 4,300 | 4,320 | 4,220 | 4,255 | 142,200 | 4,255 |
| 2023-03-20 | 4,405 | 4,410 | 4,210 | 4,230 | 212,200 | 4,230 |
| 2023-03-17 | 4,505 | 4,515 | 4,390 | 4,500 | 140,200 | 4,500 |
| 2023-03-16 | 4,470 | 4,535 | 4,440 | 4,465 | 154,800 | 4,465 |
| 2023-03-15 | 4,535 | 4,635 | 4,520 | 4,585 | 185,000 | 4,585 |
| 2023-03-14 | 4,535 | 4,555 | 4,465 | 4,475 | 180,800 | 4,475 |
| 2023-03-13 | 4,585 | 4,675 | 4,550 | 4,605 | 152,500 | 4,605 |
| 2023-03-10 | 4,690 | 4,775 | 4,575 | 4,635 | 305,100 | 4,635 |
| 2023-03-09 | 4,655 | 4,735 | 4,655 | 4,735 | 112,100 | 4,735 |
| 2023-03-08 | 4,595 | 4,670 | 4,590 | 4,655 | 163,500 | 4,655 |
| 2023-03-07 | 4,620 | 4,620 | 4,560 | 4,600 | 147,300 | 4,600 |
| 2023-03-06 | 4,560 | 4,625 | 4,515 | 4,615 | 169,700 | 4,615 |
| 2023-03-03 | 4,520 | 4,540 | 4,490 | 4,520 | 167,400 | 4,520 |
| 2023-03-02 | 4,465 | 4,530 | 4,405 | 4,490 | 193,000 | 4,490 |
| 2023-03-01 | 4,395 | 4,410 | 4,240 | 4,395 | 264,700 | 4,395 |
| 2023-02-28 | 4,530 | 4,560 | 4,410 | 4,420 | 257,900 | 4,420 |
| 2023-02-27 | 4,480 | 4,525 | 4,455 | 4,500 | 180,600 | 4,500 |
| 2023-02-24 | 4,335 | 4,490 | 4,330 | 4,480 | 284,600 | 4,480 |
| 2023-02-22 | 4,260 | 4,320 | 4,220 | 4,285 | 178,800 | 4,285 |
| 2023-02-21 | 4,200 | 4,290 | 4,190 | 4,270 | 197,800 | 4,270 |
| 2023-02-20 | 4,175 | 4,200 | 4,140 | 4,165 | 95,300 | 4,165 |
| 2023-02-17 | 4,080 | 4,140 | 4,035 | 4,140 | 151,100 | 4,140 |
| 2023-02-16 | 4,010 | 4,085 | 4,010 | 4,085 | 116,800 | 4,085 |
| 2023-02-15 | 4,010 | 4,010 | 3,970 | 4,000 | 73,500 | 4,000 |
| 2023-02-14 | 4,000 | 4,000 | 3,955 | 3,995 | 76,500 | 3,995 |
| 2023-02-13 | 3,950 | 3,995 | 3,940 | 3,975 | 89,800 | 3,975 |
| 2023-02-10 | 3,910 | 3,945 | 3,910 | 3,925 | 60,500 | 3,925 |
| 2023-02-09 | 3,895 | 3,935 | 3,890 | 3,920 | 74,300 | 3,920 |
| 2023-02-08 | 3,885 | 3,935 | 3,865 | 3,905 | 97,900 | 3,905 |
| 2023-02-07 | 3,915 | 3,970 | 3,885 | 3,895 | 103,700 | 3,895 |
| 2023-02-06 | 3,900 | 3,980 | 3,885 | 3,885 | 159,600 | 3,885 |
| 2023-02-03 | 3,900 | 3,960 | 3,850 | 3,880 | 182,400 | 3,880 |
| 2023-02-02 | 4,145 | 4,155 | 3,910 | 3,915 | 335,400 | 3,915 |
| 2023-02-01 | 3,945 | 4,120 | 3,945 | 4,065 | 481,700 | 4,065 |
| 2023-01-31 | 3,810 | 3,945 | 3,765 | 3,890 | 404,800 | 3,890 |
| 2023-01-30 | 3,810 | 3,865 | 3,805 | 3,855 | 104,800 | 3,855 |
| 2023-01-27 | 3,890 | 3,895 | 3,775 | 3,805 | 147,300 | 3,805 |
| 2023-01-26 | 3,920 | 3,920 | 3,850 | 3,895 | 113,100 | 3,895 |
| 2023-01-25 | 3,880 | 3,955 | 3,875 | 3,940 | 101,600 | 3,940 |
| 2023-01-24 | 3,970 | 3,970 | 3,885 | 3,900 | 140,300 | 3,900 |
| 2023-01-23 | 3,925 | 3,955 | 3,905 | 3,945 | 101,400 | 3,945 |
| 2023-01-20 | 3,815 | 3,890 | 3,815 | 3,885 | 118,800 | 3,885 |
| 2023-01-19 | 3,835 | 3,845 | 3,800 | 3,815 | 71,000 | 3,815 |
| 2023-01-18 | 3,800 | 3,855 | 3,780 | 3,845 | 79,400 | 3,845 |
| 2023-01-17 | 3,700 | 3,805 | 3,700 | 3,785 | 108,300 | 3,785 |
| 2023-01-16 | 3,775 | 3,820 | 3,690 | 3,690 | 141,400 | 3,690 |
| 2023-01-13 | 3,750 | 3,815 | 3,745 | 3,785 | 110,500 | 3,785 |
| 2023-01-12 | 3,765 | 3,790 | 3,720 | 3,770 | 100,400 | 3,770 |
| 2023-01-11 | 3,715 | 3,785 | 3,715 | 3,775 | 78,900 | 3,775 |
| 2023-01-10 | 3,625 | 3,705 | 3,580 | 3,705 | 154,000 | 3,705 |
| 2023-01-06 | 3,510 | 3,585 | 3,510 | 3,565 | 117,400 | 3,565 |
| 2023-01-05 | 3,615 | 3,640 | 3,495 | 3,515 | 201,100 | 3,515 |
| 2023-01-04 | 3,845 | 3,845 | 3,615 | 3,615 | 238,400 | 3,615 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
