9418 (株)U-NEXT HOLDINGS 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 | 3,980 | 4,035 | 3,955 | 4,025 | 158,600 | 1,341.67 |
| 2023-12-28 | 3,985 | 3,990 | 3,920 | 3,955 | 104,000 | 1,318.33 |
| 2023-12-27 | 3,920 | 3,960 | 3,890 | 3,950 | 109,300 | 1,316.67 |
| 2023-12-26 | 3,795 | 3,890 | 3,785 | 3,875 | 125,500 | 1,291.67 |
| 2023-12-25 | 3,865 | 3,885 | 3,810 | 3,810 | 69,300 | 1,270 |
| 2023-12-22 | 3,795 | 3,860 | 3,765 | 3,825 | 97,800 | 1,275 |
| 2023-12-21 | 3,735 | 3,795 | 3,725 | 3,785 | 55,900 | 1,261.67 |
| 2023-12-20 | 3,815 | 3,820 | 3,745 | 3,755 | 85,900 | 1,251.67 |
| 2023-12-19 | 3,700 | 3,785 | 3,700 | 3,785 | 82,800 | 1,261.67 |
| 2023-12-18 | 3,745 | 3,745 | 3,680 | 3,715 | 79,600 | 1,238.33 |
| 2023-12-15 | 3,745 | 3,775 | 3,710 | 3,755 | 111,700 | 1,251.67 |
| 2023-12-14 | 3,770 | 3,870 | 3,770 | 3,780 | 184,800 | 1,260 |
| 2023-12-13 | 3,750 | 3,780 | 3,700 | 3,720 | 70,700 | 1,240 |
| 2023-12-12 | 3,710 | 3,775 | 3,710 | 3,750 | 94,200 | 1,250 |
| 2023-12-11 | 3,725 | 3,755 | 3,680 | 3,690 | 104,700 | 1,230 |
| 2023-12-08 | 3,625 | 3,780 | 3,625 | 3,710 | 209,900 | 1,236.67 |
| 2023-12-07 | 3,650 | 3,675 | 3,630 | 3,665 | 70,800 | 1,221.67 |
| 2023-12-06 | 3,655 | 3,695 | 3,640 | 3,685 | 72,600 | 1,228.33 |
| 2023-12-05 | 3,760 | 3,760 | 3,645 | 3,645 | 141,000 | 1,215 |
| 2023-12-04 | 3,740 | 3,780 | 3,710 | 3,780 | 105,900 | 1,260 |
| 2023-12-01 | 3,800 | 3,800 | 3,705 | 3,750 | 155,300 | 1,250 |
| 2023-11-30 | 3,730 | 3,820 | 3,730 | 3,775 | 376,000 | 1,258.33 |
| 2023-11-29 | 3,550 | 3,710 | 3,550 | 3,695 | 213,500 | 1,231.67 |
| 2023-11-28 | 3,575 | 3,595 | 3,530 | 3,565 | 71,000 | 1,188.33 |
| 2023-11-27 | 3,620 | 3,635 | 3,485 | 3,560 | 171,800 | 1,186.67 |
| 2023-11-24 | 3,590 | 3,660 | 3,590 | 3,615 | 146,400 | 1,205 |
| 2023-11-22 | 3,515 | 3,600 | 3,500 | 3,555 | 101,800 | 1,185 |
| 2023-11-21 | 3,545 | 3,570 | 3,470 | 3,510 | 125,200 | 1,170 |
| 2023-11-20 | 3,540 | 3,580 | 3,525 | 3,555 | 84,700 | 1,185 |
| 2023-11-17 | 3,500 | 3,550 | 3,490 | 3,535 | 131,800 | 1,178.33 |
| 2023-11-16 | 3,510 | 3,570 | 3,495 | 3,515 | 129,800 | 1,171.67 |
| 2023-11-15 | 3,505 | 3,550 | 3,470 | 3,530 | 131,900 | 1,176.67 |
| 2023-11-14 | 3,505 | 3,515 | 3,455 | 3,465 | 81,300 | 1,155 |
| 2023-11-13 | 3,535 | 3,560 | 3,500 | 3,505 | 101,700 | 1,168.33 |
| 2023-11-10 | 3,430 | 3,510 | 3,430 | 3,505 | 100,000 | 1,168.33 |
| 2023-11-09 | 3,450 | 3,500 | 3,415 | 3,480 | 95,900 | 1,160 |
| 2023-11-08 | 3,500 | 3,520 | 3,450 | 3,455 | 100,700 | 1,151.67 |
| 2023-11-07 | 3,555 | 3,565 | 3,485 | 3,500 | 139,600 | 1,166.67 |
| 2023-11-06 | 3,555 | 3,585 | 3,505 | 3,560 | 211,100 | 1,186.67 |
| 2023-11-02 | 3,485 | 3,520 | 3,475 | 3,510 | 127,700 | 1,170 |
| 2023-11-01 | 3,455 | 3,500 | 3,405 | 3,485 | 160,700 | 1,161.67 |
| 2023-10-31 | 3,350 | 3,460 | 3,330 | 3,435 | 251,000 | 1,145 |
| 2023-10-30 | 3,260 | 3,300 | 3,235 | 3,280 | 127,100 | 1,093.33 |
| 2023-10-27 | 3,325 | 3,345 | 3,265 | 3,305 | 86,700 | 1,101.67 |
| 2023-10-26 | 3,255 | 3,320 | 3,245 | 3,300 | 96,600 | 1,100 |
| 2023-10-25 | 3,360 | 3,375 | 3,295 | 3,320 | 160,600 | 1,106.67 |
| 2023-10-24 | 3,270 | 3,345 | 3,225 | 3,325 | 190,300 | 1,108.33 |
| 2023-10-23 | 3,425 | 3,430 | 3,245 | 3,275 | 322,800 | 1,091.67 |
| 2023-10-20 | 3,500 | 3,510 | 3,380 | 3,450 | 378,600 | 1,150 |
| 2023-10-19 | 3,435 | 3,575 | 3,430 | 3,565 | 291,600 | 1,188.33 |
| 2023-10-18 | 3,340 | 3,510 | 3,310 | 3,505 | 253,900 | 1,168.33 |
| 2023-10-17 | 3,325 | 3,470 | 3,290 | 3,390 | 291,900 | 1,130 |
| 2023-10-16 | 3,255 | 3,350 | 3,215 | 3,300 | 344,100 | 1,100 |
| 2023-10-13 | 3,370 | 3,470 | 3,260 | 3,270 | 755,800 | 1,090 |
| 2023-10-12 | 3,210 | 3,230 | 3,160 | 3,230 | 273,100 | 1,076.67 |
| 2023-10-11 | 3,215 | 3,220 | 3,135 | 3,170 | 147,200 | 1,056.67 |
| 2023-10-10 | 3,105 | 3,185 | 3,075 | 3,180 | 151,900 | 1,060 |
| 2023-10-06 | 3,140 | 3,155 | 3,070 | 3,105 | 152,700 | 1,035 |
| 2023-10-05 | 3,135 | 3,160 | 3,085 | 3,145 | 195,900 | 1,048.33 |
| 2023-10-04 | 3,100 | 3,165 | 3,070 | 3,105 | 259,100 | 1,035 |
| 2023-10-03 | 3,225 | 3,230 | 3,145 | 3,160 | 214,600 | 1,053.33 |
| 2023-10-02 | 3,350 | 3,370 | 3,225 | 3,225 | 176,200 | 1,075 |
| 2023-09-29 | 3,380 | 3,390 | 3,335 | 3,350 | 131,800 | 1,116.67 |
| 2023-09-28 | 3,360 | 3,375 | 3,295 | 3,350 | 125,500 | 1,116.67 |
| 2023-09-27 | 3,295 | 3,360 | 3,275 | 3,360 | 170,300 | 1,120 |
| 2023-09-26 | 3,330 | 3,365 | 3,315 | 3,315 | 126,100 | 1,105 |
| 2023-09-25 | 3,285 | 3,350 | 3,245 | 3,330 | 134,900 | 1,110 |
| 2023-09-22 | 3,215 | 3,275 | 3,200 | 3,255 | 183,800 | 1,085 |
| 2023-09-21 | 3,285 | 3,305 | 3,270 | 3,285 | 131,700 | 1,095 |
| 2023-09-20 | 3,310 | 3,320 | 3,250 | 3,270 | 149,200 | 1,090 |
| 2023-09-19 | 3,360 | 3,370 | 3,320 | 3,330 | 97,100 | 1,110 |
| 2023-09-15 | 3,345 | 3,380 | 3,305 | 3,360 | 141,200 | 1,120 |
| 2023-09-14 | 3,345 | 3,345 | 3,275 | 3,305 | 193,100 | 1,101.67 |
| 2023-09-13 | 3,390 | 3,390 | 3,335 | 3,345 | 130,100 | 1,115 |
| 2023-09-12 | 3,445 | 3,480 | 3,395 | 3,405 | 103,600 | 1,135 |
| 2023-09-11 | 3,465 | 3,470 | 3,415 | 3,435 | 118,300 | 1,145 |
| 2023-09-08 | 3,505 | 3,530 | 3,490 | 3,490 | 120,700 | 1,163.33 |
| 2023-09-07 | 3,570 | 3,570 | 3,525 | 3,530 | 120,600 | 1,176.67 |
| 2023-09-06 | 3,550 | 3,580 | 3,520 | 3,580 | 111,700 | 1,193.33 |
| 2023-09-05 | 3,490 | 3,555 | 3,480 | 3,555 | 137,300 | 1,185 |
| 2023-09-04 | 3,530 | 3,550 | 3,475 | 3,495 | 179,300 | 1,165 |
| 2023-09-01 | 3,490 | 3,600 | 3,480 | 3,600 | 367,500 | 1,200 |
| 2023-08-31 | 3,405 | 3,500 | 3,395 | 3,500 | 271,500 | 1,166.67 |
| 2023-08-30 | 3,490 | 3,490 | 3,370 | 3,385 | 488,400 | 1,128.33 |
| 2023-08-29 | 3,460 | 3,530 | 3,460 | 3,520 | 1,013,600 | 1,173.33 |
| 2023-08-28 | 3,510 | 3,515 | 3,445 | 3,460 | 518,300 | 1,153.33 |
| 2023-08-25 | 3,470 | 3,525 | 3,455 | 3,525 | 180,100 | 1,175 |
| 2023-08-24 | 3,545 | 3,550 | 3,495 | 3,495 | 225,700 | 1,165 |
| 2023-08-23 | 3,495 | 3,545 | 3,490 | 3,530 | 213,700 | 1,176.67 |
| 2023-08-22 | 3,505 | 3,535 | 3,490 | 3,495 | 202,900 | 1,165 |
| 2023-08-21 | 3,455 | 3,510 | 3,450 | 3,485 | 222,200 | 1,161.67 |
| 2023-08-18 | 3,420 | 3,440 | 3,415 | 3,460 | 119,900 | 1,153.33 |
| 2023-08-17 | 3,500 | 3,500 | 3,405 | 3,450 | 256,100 | 1,150 |
| 2023-08-16 | 3,490 | 3,500 | 3,440 | 3,490 | 153,700 | 1,163.33 |
| 2023-08-15 | 3,490 | 3,515 | 3,455 | 3,510 | 248,600 | 1,170 |
| 2023-08-14 | 3,395 | 3,470 | 3,385 | 3,470 | 216,700 | 1,156.67 |
| 2023-08-10 | 3,360 | 3,415 | 3,350 | 3,380 | 310,600 | 1,126.67 |
| 2023-08-09 | 3,290 | 3,375 | 3,285 | 3,360 | 311,100 | 1,120 |
| 2023-08-08 | 3,340 | 3,345 | 3,285 | 3,295 | 203,000 | 1,098.33 |
| 2023-08-07 | 3,295 | 3,350 | 3,270 | 3,340 | 222,000 | 1,113.33 |
| 2023-08-04 | 3,250 | 3,320 | 3,245 | 3,290 | 149,600 | 1,096.67 |
| 2023-08-03 | 3,235 | 3,320 | 3,225 | 3,295 | 237,600 | 1,098.33 |
| 2023-08-02 | 3,285 | 3,325 | 3,255 | 3,270 | 150,100 | 1,090 |
| 2023-08-01 | 3,290 | 3,310 | 3,245 | 3,305 | 149,500 | 1,101.67 |
| 2023-07-31 | 3,300 | 3,325 | 3,270 | 3,285 | 192,500 | 1,095 |
| 2023-07-28 | 3,205 | 3,280 | 3,165 | 3,250 | 294,300 | 1,083.33 |
| 2023-07-27 | 3,265 | 3,285 | 3,230 | 3,235 | 213,900 | 1,078.33 |
| 2023-07-26 | 3,360 | 3,370 | 3,275 | 3,290 | 222,900 | 1,096.67 |
| 2023-07-25 | 3,365 | 3,450 | 3,365 | 3,390 | 162,900 | 1,130 |
| 2023-07-24 | 3,330 | 3,390 | 3,325 | 3,370 | 122,300 | 1,123.33 |
| 2023-07-21 | 3,345 | 3,350 | 3,310 | 3,320 | 151,700 | 1,106.67 |
| 2023-07-20 | 3,425 | 3,430 | 3,335 | 3,375 | 192,000 | 1,125 |
| 2023-07-19 | 3,490 | 3,510 | 3,345 | 3,365 | 265,200 | 1,121.67 |
| 2023-07-18 | 3,510 | 3,530 | 3,430 | 3,495 | 355,600 | 1,165 |
| 2023-07-14 | 3,520 | 3,575 | 3,480 | 3,575 | 312,200 | 1,191.67 |
| 2023-07-13 | 3,400 | 3,540 | 3,400 | 3,500 | 355,500 | 1,166.67 |
| 2023-07-12 | 3,465 | 3,510 | 3,350 | 3,360 | 342,900 | 1,120 |
| 2023-07-11 | 3,690 | 3,730 | 3,420 | 3,490 | 1,457,800 | 1,163.33 |
| 2023-07-10 | 3,305 | 3,400 | 3,285 | 3,380 | 330,400 | 1,126.67 |
| 2023-07-07 | 3,215 | 3,345 | 3,205 | 3,325 | 154,000 | 1,108.33 |
| 2023-07-06 | 3,250 | 3,315 | 3,235 | 3,285 | 131,300 | 1,095 |
| 2023-07-05 | 3,290 | 3,305 | 3,250 | 3,295 | 132,000 | 1,098.33 |
| 2023-07-04 | 3,320 | 3,345 | 3,270 | 3,335 | 97,000 | 1,111.67 |
| 2023-07-03 | 3,365 | 3,430 | 3,320 | 3,345 | 155,900 | 1,115 |
| 2023-06-30 | 3,320 | 3,385 | 3,315 | 3,375 | 127,000 | 1,125 |
| 2023-06-29 | 3,365 | 3,385 | 3,295 | 3,320 | 85,700 | 1,106.67 |
| 2023-06-28 | 3,320 | 3,355 | 3,230 | 3,355 | 154,800 | 1,118.33 |
| 2023-06-27 | 3,170 | 3,260 | 3,155 | 3,260 | 176,900 | 1,086.67 |
| 2023-06-26 | 3,345 | 3,345 | 3,200 | 3,225 | 278,200 | 1,075 |
| 2023-06-23 | 3,480 | 3,490 | 3,340 | 3,365 | 149,900 | 1,121.67 |
| 2023-06-22 | 3,485 | 3,505 | 3,435 | 3,465 | 95,600 | 1,155 |
| 2023-06-21 | 3,545 | 3,550 | 3,455 | 3,480 | 170,000 | 1,160 |
| 2023-06-20 | 3,525 | 3,555 | 3,520 | 3,550 | 115,600 | 1,183.33 |
| 2023-06-19 | 3,475 | 3,565 | 3,460 | 3,550 | 180,400 | 1,183.33 |
| 2023-06-16 | 3,460 | 3,475 | 3,405 | 3,460 | 181,100 | 1,153.33 |
| 2023-06-15 | 3,445 | 3,475 | 3,435 | 3,440 | 76,000 | 1,146.67 |
| 2023-06-14 | 3,475 | 3,490 | 3,435 | 3,460 | 130,500 | 1,153.33 |
| 2023-06-13 | 3,400 | 3,490 | 3,380 | 3,470 | 247,800 | 1,156.67 |
| 2023-06-12 | 3,330 | 3,400 | 3,310 | 3,400 | 128,900 | 1,133.33 |
| 2023-06-09 | 3,330 | 3,335 | 3,290 | 3,315 | 111,900 | 1,105 |
| 2023-06-08 | 3,280 | 3,315 | 3,250 | 3,275 | 113,500 | 1,091.67 |
| 2023-06-07 | 3,370 | 3,370 | 3,260 | 3,265 | 140,400 | 1,088.33 |
| 2023-06-06 | 3,345 | 3,380 | 3,320 | 3,365 | 88,600 | 1,121.67 |
| 2023-06-05 | 3,290 | 3,385 | 3,250 | 3,370 | 269,900 | 1,123.33 |
| 2023-06-02 | 3,215 | 3,250 | 3,195 | 3,250 | 113,200 | 1,083.33 |
| 2023-06-01 | 3,225 | 3,255 | 3,195 | 3,215 | 101,900 | 1,071.67 |
| 2023-05-31 | 3,215 | 3,260 | 3,180 | 3,255 | 319,400 | 1,085 |
| 2023-05-30 | 3,210 | 3,265 | 3,185 | 3,265 | 136,500 | 1,088.33 |
| 2023-05-29 | 3,265 | 3,280 | 3,225 | 3,230 | 105,900 | 1,076.67 |
| 2023-05-26 | 3,220 | 3,285 | 3,180 | 3,235 | 203,300 | 1,078.33 |
| 2023-05-25 | 3,180 | 3,230 | 3,175 | 3,215 | 105,400 | 1,071.67 |
| 2023-05-24 | 3,190 | 3,215 | 3,170 | 3,170 | 147,100 | 1,056.67 |
| 2023-05-23 | 3,260 | 3,300 | 3,185 | 3,205 | 244,500 | 1,068.33 |
| 2023-05-22 | 3,190 | 3,235 | 3,185 | 3,225 | 161,200 | 1,075 |
| 2023-05-19 | 3,200 | 3,210 | 3,145 | 3,170 | 177,900 | 1,056.67 |
| 2023-05-18 | 3,205 | 3,235 | 3,195 | 3,200 | 237,100 | 1,066.67 |
| 2023-05-17 | 3,080 | 3,205 | 3,070 | 3,195 | 333,200 | 1,065 |
| 2023-05-16 | 3,075 | 3,080 | 3,045 | 3,065 | 123,100 | 1,021.67 |
| 2023-05-15 | 2,995 | 3,060 | 2,985 | 3,050 | 197,800 | 1,016.67 |
| 2023-05-12 | 2,966 | 2,998 | 2,956 | 2,991 | 157,100 | 997 |
| 2023-05-11 | 2,952 | 2,990 | 2,952 | 2,980 | 113,800 | 993.33 |
| 2023-05-10 | 3,035 | 3,035 | 2,967 | 2,971 | 164,600 | 990.33 |
| 2023-05-09 | 3,010 | 3,030 | 2,991 | 3,000 | 108,900 | 1,000 |
| 2023-05-08 | 2,982 | 3,005 | 2,968 | 2,987 | 178,900 | 995.67 |
| 2023-05-02 | 3,020 | 3,025 | 2,959 | 2,996 | 267,900 | 998.67 |
| 2023-05-01 | 3,070 | 3,085 | 3,025 | 3,025 | 169,800 | 1,008.33 |
| 2023-04-28 | 3,060 | 3,060 | 2,985 | 3,040 | 262,300 | 1,013.33 |
| 2023-04-27 | 3,045 | 3,060 | 2,998 | 3,025 | 758,900 | 1,008.33 |
| 2023-04-26 | 2,986 | 3,040 | 2,981 | 3,010 | 292,000 | 1,003.33 |
| 2023-04-25 | 2,999 | 3,030 | 2,979 | 3,020 | 366,100 | 1,006.67 |
| 2023-04-24 | 2,887 | 2,970 | 2,865 | 2,954 | 491,100 | 984.67 |
| 2023-04-21 | 2,780 | 2,813 | 2,763 | 2,803 | 271,900 | 934.33 |
| 2023-04-20 | 2,817 | 2,841 | 2,788 | 2,794 | 290,200 | 931.33 |
| 2023-04-19 | 2,866 | 2,897 | 2,849 | 2,849 | 174,000 | 949.67 |
| 2023-04-18 | 2,858 | 2,890 | 2,840 | 2,879 | 292,000 | 959.67 |
| 2023-04-17 | 2,833 | 2,844 | 2,796 | 2,826 | 233,900 | 942 |
| 2023-04-14 | 2,776 | 2,827 | 2,763 | 2,817 | 300,600 | 939 |
| 2023-04-13 | 2,802 | 2,802 | 2,734 | 2,796 | 362,500 | 932 |
| 2023-04-12 | 2,726 | 2,823 | 2,662 | 2,802 | 567,700 | 934 |
| 2023-04-11 | 2,743 | 2,858 | 2,683 | 2,746 | 1,303,700 | 915.33 |
| 2023-04-10 | 2,554 | 2,577 | 2,523 | 2,540 | 269,800 | 846.67 |
| 2023-04-07 | 2,524 | 2,531 | 2,494 | 2,524 | 154,000 | 841.33 |
| 2023-04-06 | 2,506 | 2,539 | 2,498 | 2,530 | 174,700 | 843.33 |
| 2023-04-05 | 2,530 | 2,580 | 2,517 | 2,533 | 223,100 | 844.33 |
| 2023-04-04 | 2,550 | 2,568 | 2,530 | 2,540 | 209,100 | 846.67 |
| 2023-04-03 | 2,568 | 2,587 | 2,534 | 2,552 | 162,600 | 850.67 |
| 2023-03-31 | 2,579 | 2,594 | 2,541 | 2,561 | 156,600 | 853.67 |
| 2023-03-30 | 2,580 | 2,599 | 2,538 | 2,544 | 223,000 | 848 |
| 2023-03-29 | 2,473 | 2,532 | 2,467 | 2,532 | 232,800 | 844 |
| 2023-03-28 | 2,476 | 2,498 | 2,445 | 2,465 | 160,300 | 821.67 |
| 2023-03-27 | 2,471 | 2,471 | 2,387 | 2,456 | 264,400 | 818.67 |
| 2023-03-24 | 2,483 | 2,502 | 2,459 | 2,474 | 138,300 | 824.67 |
| 2023-03-23 | 2,462 | 2,491 | 2,425 | 2,483 | 146,600 | 827.67 |
| 2023-03-22 | 2,500 | 2,508 | 2,464 | 2,469 | 180,100 | 823 |
| 2023-03-20 | 2,514 | 2,528 | 2,458 | 2,458 | 219,300 | 819.33 |
| 2023-03-17 | 2,490 | 2,507 | 2,461 | 2,490 | 177,200 | 830 |
| 2023-03-16 | 2,400 | 2,478 | 2,381 | 2,454 | 259,400 | 818 |
| 2023-03-15 | 2,466 | 2,477 | 2,425 | 2,450 | 143,700 | 816.67 |
| 2023-03-14 | 2,459 | 2,463 | 2,408 | 2,429 | 235,500 | 809.67 |
| 2023-03-13 | 2,467 | 2,506 | 2,466 | 2,487 | 170,300 | 829 |
| 2023-03-10 | 2,541 | 2,571 | 2,510 | 2,511 | 205,700 | 837 |
| 2023-03-09 | 2,543 | 2,583 | 2,442 | 2,582 | 282,500 | 860.67 |
| 2023-03-08 | 2,588 | 2,605 | 2,566 | 2,581 | 192,600 | 860.33 |
| 2023-03-07 | 2,545 | 2,588 | 2,527 | 2,578 | 198,500 | 859.33 |
| 2023-03-06 | 2,578 | 2,579 | 2,525 | 2,528 | 193,000 | 842.67 |
| 2023-03-03 | 2,558 | 2,595 | 2,525 | 2,560 | 393,600 | 853.33 |
| 2023-03-02 | 2,509 | 2,532 | 2,476 | 2,521 | 283,100 | 840.33 |
| 2023-03-01 | 2,497 | 2,516 | 2,451 | 2,507 | 226,100 | 835.67 |
| 2023-02-28 | 2,470 | 2,533 | 2,430 | 2,504 | 416,600 | 834.67 |
| 2023-02-27 | 2,372 | 2,495 | 2,359 | 2,468 | 867,800 | 822.67 |
| 2023-02-24 | 2,501 | 2,524 | 2,387 | 2,395 | 1,848,200 | 798.33 |
| 2023-02-22 | 2,521 | 2,590 | 2,511 | 2,546 | 583,500 | 848.67 |
| 2023-02-21 | 2,565 | 2,616 | 2,543 | 2,551 | 603,500 | 850.33 |
| 2023-02-20 | 2,530 | 2,729 | 2,502 | 2,615 | 2,584,500 | 871.67 |
| 2023-02-17 | 2,439 | 2,507 | 2,423 | 2,506 | 610,000 | 835.33 |
| 2023-02-16 | 2,324 | 2,427 | 2,323 | 2,426 | 382,800 | 808.67 |
| 2023-02-15 | 2,347 | 2,347 | 2,299 | 2,322 | 316,600 | 774 |
| 2023-02-14 | 2,318 | 2,345 | 2,311 | 2,328 | 237,600 | 776 |
| 2023-02-13 | 2,287 | 2,304 | 2,261 | 2,290 | 206,300 | 763.33 |
| 2023-02-10 | 2,296 | 2,331 | 2,293 | 2,302 | 173,200 | 767.33 |
| 2023-02-09 | 2,332 | 2,337 | 2,299 | 2,319 | 168,800 | 773 |
| 2023-02-08 | 2,296 | 2,335 | 2,287 | 2,332 | 180,600 | 777.33 |
| 2023-02-07 | 2,283 | 2,314 | 2,261 | 2,295 | 224,100 | 765 |
| 2023-02-06 | 2,223 | 2,292 | 2,218 | 2,283 | 304,500 | 761 |
| 2023-02-03 | 2,264 | 2,264 | 2,216 | 2,224 | 292,800 | 741.33 |
| 2023-02-02 | 2,253 | 2,266 | 2,230 | 2,237 | 260,200 | 745.67 |
| 2023-02-01 | 2,215 | 2,257 | 2,196 | 2,251 | 271,500 | 750.33 |
| 2023-01-31 | 2,200 | 2,221 | 2,188 | 2,195 | 280,300 | 731.67 |
| 2023-01-30 | 2,181 | 2,213 | 2,170 | 2,184 | 235,300 | 728 |
| 2023-01-27 | 2,211 | 2,262 | 2,176 | 2,182 | 463,300 | 727.33 |
| 2023-01-26 | 2,216 | 2,237 | 2,190 | 2,201 | 221,100 | 733.67 |
| 2023-01-25 | 2,145 | 2,227 | 2,131 | 2,220 | 304,300 | 740 |
| 2023-01-24 | 2,123 | 2,172 | 2,114 | 2,160 | 294,000 | 720 |
| 2023-01-23 | 2,111 | 2,142 | 2,085 | 2,126 | 258,000 | 708.67 |
| 2023-01-20 | 2,075 | 2,113 | 2,057 | 2,094 | 487,400 | 698 |
| 2023-01-19 | 2,098 | 2,102 | 2,065 | 2,092 | 256,900 | 697.33 |
| 2023-01-18 | 2,114 | 2,145 | 2,061 | 2,126 | 349,600 | 708.67 |
| 2023-01-17 | 2,100 | 2,140 | 2,081 | 2,104 | 270,900 | 701.33 |
| 2023-01-16 | 2,135 | 2,187 | 2,106 | 2,106 | 339,900 | 702 |
| 2023-01-13 | 2,145 | 2,277 | 2,143 | 2,164 | 748,400 | 721.33 |
| 2023-01-12 | 2,181 | 2,199 | 2,143 | 2,195 | 324,300 | 731.67 |
| 2023-01-11 | 2,205 | 2,215 | 2,170 | 2,206 | 221,900 | 735.33 |
| 2023-01-10 | 2,183 | 2,239 | 2,169 | 2,169 | 310,200 | 723 |
| 2023-01-06 | 2,129 | 2,174 | 2,127 | 2,159 | 421,500 | 719.67 |
| 2023-01-05 | 2,110 | 2,179 | 2,101 | 2,167 | 315,100 | 722.33 |
| 2023-01-04 | 2,091 | 2,125 | 2,076 | 2,078 | 207,200 | 692.67 |
分割・併合履歴 ： [2024-11-28]1株→3株 [2015-08-27]1株→3株
