9888 (株)UEX 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 | 1,165 | 1,167 | 1,157 | 1,167 | 59,300 | 1,167 |
| 2023-12-28 | 1,147 | 1,168 | 1,145 | 1,164 | 64,300 | 1,164 |
| 2023-12-27 | 1,142 | 1,148 | 1,142 | 1,148 | 89,300 | 1,148 |
| 2023-12-26 | 1,141 | 1,148 | 1,140 | 1,140 | 47,900 | 1,140 |
| 2023-12-25 | 1,150 | 1,156 | 1,139 | 1,143 | 69,700 | 1,143 |
| 2023-12-22 | 1,140 | 1,148 | 1,140 | 1,146 | 21,300 | 1,146 |
| 2023-12-21 | 1,141 | 1,141 | 1,134 | 1,139 | 41,400 | 1,139 |
| 2023-12-20 | 1,143 | 1,151 | 1,140 | 1,149 | 68,600 | 1,149 |
| 2023-12-19 | 1,132 | 1,144 | 1,122 | 1,133 | 53,700 | 1,133 |
| 2023-12-18 | 1,150 | 1,150 | 1,124 | 1,133 | 51,400 | 1,133 |
| 2023-12-15 | 1,148 | 1,153 | 1,136 | 1,151 | 79,900 | 1,151 |
| 2023-12-14 | 1,158 | 1,160 | 1,123 | 1,127 | 78,000 | 1,127 |
| 2023-12-13 | 1,166 | 1,167 | 1,152 | 1,158 | 102,600 | 1,158 |
| 2023-12-12 | 1,170 | 1,175 | 1,153 | 1,165 | 123,200 | 1,165 |
| 2023-12-11 | 1,145 | 1,172 | 1,145 | 1,172 | 93,100 | 1,172 |
| 2023-12-08 | 1,167 | 1,167 | 1,137 | 1,140 | 94,800 | 1,140 |
| 2023-12-07 | 1,169 | 1,170 | 1,158 | 1,169 | 134,800 | 1,169 |
| 2023-12-06 | 1,166 | 1,181 | 1,166 | 1,181 | 50,600 | 1,181 |
| 2023-12-05 | 1,181 | 1,181 | 1,165 | 1,166 | 151,400 | 1,166 |
| 2023-12-04 | 1,180 | 1,184 | 1,176 | 1,179 | 54,600 | 1,179 |
| 2023-12-01 | 1,185 | 1,185 | 1,176 | 1,184 | 56,000 | 1,184 |
| 2023-11-30 | 1,177 | 1,200 | 1,176 | 1,181 | 80,900 | 1,181 |
| 2023-11-29 | 1,172 | 1,182 | 1,172 | 1,175 | 114,700 | 1,175 |
| 2023-11-28 | 1,171 | 1,178 | 1,168 | 1,172 | 47,200 | 1,172 |
| 2023-11-27 | 1,180 | 1,185 | 1,163 | 1,173 | 39,600 | 1,173 |
| 2023-11-24 | 1,162 | 1,185 | 1,160 | 1,179 | 125,100 | 1,179 |
| 2023-11-22 | 1,149 | 1,160 | 1,147 | 1,159 | 17,900 | 1,159 |
| 2023-11-21 | 1,155 | 1,156 | 1,140 | 1,155 | 34,000 | 1,155 |
| 2023-11-20 | 1,166 | 1,177 | 1,147 | 1,150 | 45,200 | 1,150 |
| 2023-11-17 | 1,147 | 1,170 | 1,147 | 1,170 | 94,700 | 1,170 |
| 2023-11-16 | 1,142 | 1,152 | 1,139 | 1,152 | 87,100 | 1,152 |
| 2023-11-15 | 1,135 | 1,143 | 1,128 | 1,140 | 63,500 | 1,140 |
| 2023-11-14 | 1,134 | 1,141 | 1,118 | 1,137 | 96,700 | 1,137 |
| 2023-11-13 | 1,125 | 1,145 | 1,125 | 1,133 | 57,100 | 1,133 |
| 2023-11-10 | 1,099 | 1,123 | 1,098 | 1,122 | 66,100 | 1,122 |
| 2023-11-09 | 1,100 | 1,135 | 1,084 | 1,129 | 120,800 | 1,129 |
| 2023-11-08 | 1,117 | 1,117 | 1,078 | 1,084 | 179,600 | 1,084 |
| 2023-11-07 | 1,120 | 1,122 | 1,112 | 1,117 | 39,000 | 1,117 |
| 2023-11-06 | 1,118 | 1,124 | 1,113 | 1,115 | 80,800 | 1,115 |
| 2023-11-02 | 1,118 | 1,121 | 1,111 | 1,112 | 86,200 | 1,112 |
| 2023-11-01 | 1,128 | 1,131 | 1,111 | 1,116 | 67,500 | 1,116 |
| 2023-10-31 | 1,105 | 1,121 | 1,092 | 1,116 | 45,600 | 1,116 |
| 2023-10-30 | 1,120 | 1,128 | 1,102 | 1,110 | 43,600 | 1,110 |
| 2023-10-27 | 1,100 | 1,123 | 1,092 | 1,121 | 45,500 | 1,121 |
| 2023-10-26 | 1,104 | 1,111 | 1,093 | 1,100 | 64,200 | 1,100 |
| 2023-10-25 | 1,110 | 1,116 | 1,102 | 1,107 | 79,500 | 1,107 |
| 2023-10-24 | 1,088 | 1,101 | 1,060 | 1,098 | 130,300 | 1,098 |
| 2023-10-23 | 1,135 | 1,135 | 1,088 | 1,088 | 210,100 | 1,088 |
| 2023-10-20 | 1,142 | 1,156 | 1,132 | 1,149 | 53,000 | 1,149 |
| 2023-10-19 | 1,145 | 1,153 | 1,140 | 1,146 | 58,300 | 1,146 |
| 2023-10-18 | 1,153 | 1,159 | 1,146 | 1,152 | 52,400 | 1,152 |
| 2023-10-17 | 1,154 | 1,168 | 1,140 | 1,150 | 49,500 | 1,150 |
| 2023-10-16 | 1,150 | 1,157 | 1,142 | 1,144 | 38,300 | 1,144 |
| 2023-10-13 | 1,174 | 1,175 | 1,154 | 1,154 | 51,900 | 1,154 |
| 2023-10-12 | 1,177 | 1,180 | 1,164 | 1,176 | 42,500 | 1,176 |
| 2023-10-11 | 1,186 | 1,189 | 1,172 | 1,172 | 46,100 | 1,172 |
| 2023-10-10 | 1,164 | 1,183 | 1,164 | 1,177 | 69,500 | 1,177 |
| 2023-10-06 | 1,156 | 1,162 | 1,143 | 1,156 | 99,600 | 1,156 |
| 2023-10-05 | 1,153 | 1,175 | 1,141 | 1,155 | 109,600 | 1,155 |
| 2023-10-04 | 1,160 | 1,172 | 1,137 | 1,143 | 178,000 | 1,143 |
| 2023-10-03 | 1,232 | 1,232 | 1,182 | 1,182 | 110,800 | 1,182 |
| 2023-10-02 | 1,222 | 1,256 | 1,222 | 1,236 | 179,600 | 1,236 |
| 2023-09-29 | 1,263 | 1,263 | 1,213 | 1,222 | 121,900 | 1,222 |
| 2023-09-28 | 1,236 | 1,272 | 1,236 | 1,255 | 61,300 | 1,255 |
| 2023-09-27 | 1,250 | 1,254 | 1,239 | 1,245 | 87,000 | 1,245 |
| 2023-09-26 | 1,263 | 1,265 | 1,245 | 1,252 | 50,900 | 1,252 |
| 2023-09-25 | 1,264 | 1,268 | 1,253 | 1,258 | 58,200 | 1,258 |
| 2023-09-22 | 1,240 | 1,263 | 1,226 | 1,256 | 54,400 | 1,256 |
| 2023-09-21 | 1,256 | 1,266 | 1,245 | 1,245 | 58,900 | 1,245 |
| 2023-09-20 | 1,271 | 1,278 | 1,256 | 1,261 | 56,600 | 1,261 |
| 2023-09-19 | 1,270 | 1,279 | 1,260 | 1,271 | 65,100 | 1,271 |
| 2023-09-15 | 1,279 | 1,288 | 1,268 | 1,272 | 80,800 | 1,272 |
| 2023-09-14 | 1,260 | 1,279 | 1,248 | 1,277 | 72,800 | 1,277 |
| 2023-09-13 | 1,252 | 1,262 | 1,246 | 1,256 | 31,000 | 1,256 |
| 2023-09-12 | 1,260 | 1,264 | 1,245 | 1,253 | 35,700 | 1,253 |
| 2023-09-11 | 1,264 | 1,271 | 1,246 | 1,251 | 50,900 | 1,251 |
| 2023-09-08 | 1,253 | 1,268 | 1,247 | 1,256 | 42,300 | 1,256 |
| 2023-09-07 | 1,276 | 1,278 | 1,257 | 1,264 | 53,000 | 1,264 |
| 2023-09-06 | 1,287 | 1,289 | 1,270 | 1,271 | 79,600 | 1,271 |
| 2023-09-05 | 1,285 | 1,287 | 1,266 | 1,287 | 56,000 | 1,287 |
| 2023-09-04 | 1,255 | 1,281 | 1,250 | 1,281 | 94,900 | 1,281 |
| 2023-09-01 | 1,217 | 1,246 | 1,217 | 1,240 | 107,100 | 1,240 |
| 2023-08-31 | 1,254 | 1,264 | 1,212 | 1,217 | 219,600 | 1,217 |
| 2023-08-30 | 1,270 | 1,278 | 1,254 | 1,254 | 54,000 | 1,254 |
| 2023-08-29 | 1,250 | 1,270 | 1,250 | 1,266 | 42,800 | 1,266 |
| 2023-08-28 | 1,260 | 1,265 | 1,237 | 1,245 | 63,600 | 1,245 |
| 2023-08-25 | 1,235 | 1,244 | 1,230 | 1,241 | 41,500 | 1,241 |
| 2023-08-24 | 1,255 | 1,255 | 1,236 | 1,244 | 61,100 | 1,244 |
| 2023-08-23 | 1,213 | 1,254 | 1,212 | 1,254 | 65,000 | 1,254 |
| 2023-08-22 | 1,186 | 1,211 | 1,186 | 1,210 | 51,100 | 1,210 |
| 2023-08-21 | 1,169 | 1,190 | 1,168 | 1,185 | 52,100 | 1,185 |
| 2023-08-18 | 1,178 | 1,179 | 1,167 | 1,179 | 31,700 | 1,179 |
| 2023-08-17 | 1,188 | 1,193 | 1,159 | 1,185 | 102,100 | 1,185 |
| 2023-08-16 | 1,212 | 1,216 | 1,197 | 1,197 | 66,600 | 1,197 |
| 2023-08-15 | 1,229 | 1,237 | 1,218 | 1,220 | 83,900 | 1,220 |
| 2023-08-14 | 1,259 | 1,277 | 1,215 | 1,226 | 188,400 | 1,226 |
| 2023-08-10 | 1,194 | 1,224 | 1,181 | 1,223 | 135,400 | 1,223 |
| 2023-08-09 | 1,266 | 1,266 | 1,192 | 1,197 | 352,500 | 1,197 |
| 2023-08-08 | 1,303 | 1,304 | 1,282 | 1,286 | 61,000 | 1,286 |
| 2023-08-07 | 1,285 | 1,308 | 1,278 | 1,302 | 57,300 | 1,302 |
| 2023-08-04 | 1,269 | 1,293 | 1,266 | 1,291 | 53,800 | 1,291 |
| 2023-08-03 | 1,311 | 1,312 | 1,272 | 1,279 | 146,900 | 1,279 |
| 2023-08-02 | 1,332 | 1,343 | 1,313 | 1,320 | 74,500 | 1,320 |
| 2023-08-01 | 1,340 | 1,345 | 1,316 | 1,332 | 78,600 | 1,332 |
| 2023-07-31 | 1,322 | 1,340 | 1,322 | 1,336 | 81,000 | 1,336 |
| 2023-07-28 | 1,317 | 1,324 | 1,305 | 1,316 | 66,600 | 1,316 |
| 2023-07-27 | 1,324 | 1,325 | 1,313 | 1,321 | 20,300 | 1,321 |
| 2023-07-26 | 1,319 | 1,326 | 1,305 | 1,324 | 35,600 | 1,324 |
| 2023-07-25 | 1,327 | 1,330 | 1,307 | 1,316 | 49,000 | 1,316 |
| 2023-07-24 | 1,312 | 1,329 | 1,306 | 1,321 | 88,900 | 1,321 |
| 2023-07-21 | 1,296 | 1,302 | 1,286 | 1,299 | 31,000 | 1,299 |
| 2023-07-20 | 1,300 | 1,310 | 1,296 | 1,296 | 47,500 | 1,296 |
| 2023-07-19 | 1,290 | 1,301 | 1,276 | 1,300 | 79,100 | 1,300 |
| 2023-07-18 | 1,269 | 1,292 | 1,269 | 1,284 | 50,200 | 1,284 |
| 2023-07-14 | 1,264 | 1,273 | 1,258 | 1,269 | 38,400 | 1,269 |
| 2023-07-13 | 1,260 | 1,273 | 1,245 | 1,267 | 37,900 | 1,267 |
| 2023-07-12 | 1,269 | 1,270 | 1,248 | 1,259 | 56,600 | 1,259 |
| 2023-07-11 | 1,282 | 1,283 | 1,262 | 1,266 | 96,100 | 1,266 |
| 2023-07-10 | 1,303 | 1,305 | 1,280 | 1,284 | 40,700 | 1,284 |
| 2023-07-07 | 1,275 | 1,292 | 1,261 | 1,289 | 63,200 | 1,289 |
| 2023-07-06 | 1,335 | 1,335 | 1,276 | 1,285 | 178,800 | 1,285 |
| 2023-07-05 | 1,298 | 1,342 | 1,293 | 1,331 | 194,500 | 1,331 |
| 2023-07-04 | 1,287 | 1,306 | 1,285 | 1,295 | 103,100 | 1,295 |
| 2023-07-03 | 1,270 | 1,292 | 1,270 | 1,287 | 66,100 | 1,287 |
| 2023-06-30 | 1,279 | 1,286 | 1,265 | 1,268 | 56,700 | 1,268 |
| 2023-06-29 | 1,285 | 1,286 | 1,262 | 1,266 | 95,900 | 1,266 |
| 2023-06-28 | 1,266 | 1,279 | 1,262 | 1,278 | 46,700 | 1,278 |
| 2023-06-27 | 1,269 | 1,281 | 1,255 | 1,264 | 45,200 | 1,264 |
| 2023-06-26 | 1,272 | 1,296 | 1,254 | 1,271 | 76,000 | 1,271 |
| 2023-06-23 | 1,299 | 1,299 | 1,254 | 1,272 | 101,400 | 1,272 |
| 2023-06-22 | 1,285 | 1,293 | 1,270 | 1,278 | 77,600 | 1,278 |
| 2023-06-21 | 1,250 | 1,290 | 1,238 | 1,280 | 113,500 | 1,280 |
| 2023-06-20 | 1,265 | 1,275 | 1,238 | 1,253 | 128,200 | 1,253 |
| 2023-06-19 | 1,271 | 1,272 | 1,242 | 1,260 | 76,500 | 1,260 |
| 2023-06-16 | 1,255 | 1,265 | 1,236 | 1,260 | 87,700 | 1,260 |
| 2023-06-15 | 1,274 | 1,276 | 1,253 | 1,255 | 94,600 | 1,255 |
| 2023-06-14 | 1,236 | 1,268 | 1,235 | 1,267 | 124,100 | 1,267 |
| 2023-06-13 | 1,215 | 1,236 | 1,215 | 1,224 | 67,500 | 1,224 |
| 2023-06-12 | 1,211 | 1,225 | 1,204 | 1,208 | 85,800 | 1,208 |
| 2023-06-09 | 1,192 | 1,209 | 1,188 | 1,206 | 55,400 | 1,206 |
| 2023-06-08 | 1,214 | 1,214 | 1,180 | 1,189 | 74,800 | 1,189 |
| 2023-06-07 | 1,210 | 1,213 | 1,180 | 1,204 | 131,400 | 1,204 |
| 2023-06-06 | 1,166 | 1,201 | 1,153 | 1,200 | 123,700 | 1,200 |
| 2023-06-05 | 1,167 | 1,177 | 1,156 | 1,163 | 93,900 | 1,163 |
| 2023-06-02 | 1,127 | 1,148 | 1,117 | 1,148 | 64,000 | 1,148 |
| 2023-06-01 | 1,102 | 1,129 | 1,091 | 1,116 | 99,500 | 1,116 |
| 2023-05-31 | 1,145 | 1,145 | 1,106 | 1,113 | 120,200 | 1,113 |
| 2023-05-30 | 1,140 | 1,145 | 1,120 | 1,145 | 87,200 | 1,145 |
| 2023-05-29 | 1,151 | 1,153 | 1,135 | 1,135 | 73,700 | 1,135 |
| 2023-05-26 | 1,169 | 1,174 | 1,133 | 1,138 | 112,300 | 1,138 |
| 2023-05-25 | 1,160 | 1,164 | 1,144 | 1,161 | 55,000 | 1,161 |
| 2023-05-24 | 1,155 | 1,168 | 1,143 | 1,166 | 62,100 | 1,166 |
| 2023-05-23 | 1,164 | 1,177 | 1,141 | 1,149 | 113,600 | 1,149 |
| 2023-05-22 | 1,155 | 1,162 | 1,148 | 1,159 | 57,200 | 1,159 |
| 2023-05-19 | 1,162 | 1,163 | 1,138 | 1,144 | 94,700 | 1,144 |
| 2023-05-18 | 1,144 | 1,163 | 1,135 | 1,161 | 155,400 | 1,161 |
| 2023-05-17 | 1,170 | 1,170 | 1,124 | 1,142 | 256,600 | 1,142 |
| 2023-05-16 | 1,203 | 1,228 | 1,174 | 1,181 | 135,700 | 1,181 |
| 2023-05-15 | 1,190 | 1,256 | 1,180 | 1,193 | 353,900 | 1,193 |
| 2023-05-12 | 1,208 | 1,209 | 1,155 | 1,160 | 316,100 | 1,160 |
| 2023-05-11 | 1,245 | 1,246 | 1,208 | 1,215 | 170,500 | 1,215 |
| 2023-05-10 | 1,277 | 1,300 | 1,230 | 1,231 | 305,000 | 1,231 |
| 2023-05-09 | 1,275 | 1,289 | 1,265 | 1,271 | 145,900 | 1,271 |
| 2023-05-08 | 1,249 | 1,264 | 1,248 | 1,264 | 68,900 | 1,264 |
| 2023-05-02 | 1,231 | 1,246 | 1,224 | 1,245 | 61,600 | 1,245 |
| 2023-05-01 | 1,255 | 1,262 | 1,226 | 1,233 | 118,000 | 1,233 |
| 2023-04-28 | 1,258 | 1,263 | 1,241 | 1,255 | 45,300 | 1,255 |
| 2023-04-27 | 1,220 | 1,259 | 1,220 | 1,254 | 49,400 | 1,254 |
| 2023-04-26 | 1,225 | 1,232 | 1,208 | 1,225 | 88,900 | 1,225 |
| 2023-04-25 | 1,245 | 1,263 | 1,232 | 1,233 | 84,700 | 1,233 |
| 2023-04-24 | 1,261 | 1,261 | 1,236 | 1,248 | 77,800 | 1,248 |
| 2023-04-21 | 1,270 | 1,278 | 1,258 | 1,269 | 57,700 | 1,269 |
| 2023-04-20 | 1,263 | 1,278 | 1,259 | 1,270 | 58,800 | 1,270 |
| 2023-04-19 | 1,273 | 1,287 | 1,258 | 1,268 | 56,200 | 1,268 |
| 2023-04-18 | 1,255 | 1,282 | 1,252 | 1,279 | 96,600 | 1,279 |
| 2023-04-17 | 1,280 | 1,280 | 1,247 | 1,254 | 149,500 | 1,254 |
| 2023-04-14 | 1,318 | 1,322 | 1,276 | 1,282 | 207,300 | 1,282 |
| 2023-04-13 | 1,325 | 1,325 | 1,286 | 1,312 | 222,800 | 1,312 |
| 2023-04-12 | 1,265 | 1,299 | 1,245 | 1,299 | 286,600 | 1,299 |
| 2023-04-11 | 1,199 | 1,235 | 1,193 | 1,231 | 141,100 | 1,231 |
| 2023-04-10 | 1,185 | 1,201 | 1,179 | 1,187 | 90,300 | 1,187 |
| 2023-04-07 | 1,160 | 1,188 | 1,154 | 1,167 | 90,200 | 1,167 |
| 2023-04-06 | 1,155 | 1,182 | 1,150 | 1,161 | 165,700 | 1,161 |
| 2023-04-05 | 1,186 | 1,193 | 1,170 | 1,174 | 230,500 | 1,174 |
| 2023-04-04 | 1,250 | 1,250 | 1,216 | 1,223 | 160,500 | 1,223 |
| 2023-04-03 | 1,269 | 1,276 | 1,245 | 1,252 | 146,900 | 1,252 |
| 2023-03-31 | 1,228 | 1,277 | 1,224 | 1,262 | 190,300 | 1,262 |
| 2023-03-30 | 1,200 | 1,237 | 1,192 | 1,218 | 306,800 | 1,218 |
| 2023-03-29 | 1,322 | 1,346 | 1,250 | 1,300 | 461,600 | 1,300 |
| 2023-03-28 | 1,374 | 1,376 | 1,320 | 1,326 | 252,100 | 1,326 |
| 2023-03-27 | 1,391 | 1,393 | 1,340 | 1,377 | 231,000 | 1,377 |
| 2023-03-24 | 1,397 | 1,404 | 1,358 | 1,381 | 195,100 | 1,381 |
| 2023-03-23 | 1,338 | 1,381 | 1,324 | 1,376 | 197,100 | 1,376 |
| 2023-03-22 | 1,420 | 1,420 | 1,338 | 1,350 | 302,800 | 1,350 |
| 2023-03-20 | 1,440 | 1,484 | 1,353 | 1,366 | 787,200 | 1,366 |
| 2023-03-17 | 1,533 | 1,537 | 1,445 | 1,470 | 339,600 | 1,470 |
| 2023-03-16 | 1,501 | 1,532 | 1,450 | 1,509 | 414,400 | 1,509 |
| 2023-03-15 | 1,591 | 1,591 | 1,531 | 1,578 | 182,200 | 1,578 |
| 2023-03-14 | 1,523 | 1,532 | 1,477 | 1,481 | 224,000 | 1,481 |
| 2023-03-13 | 1,540 | 1,574 | 1,516 | 1,563 | 204,900 | 1,563 |
| 2023-03-10 | 1,640 | 1,659 | 1,568 | 1,580 | 355,300 | 1,580 |
| 2023-03-09 | 1,616 | 1,680 | 1,599 | 1,671 | 228,000 | 1,671 |
| 2023-03-08 | 1,581 | 1,623 | 1,566 | 1,609 | 178,000 | 1,609 |
| 2023-03-07 | 1,569 | 1,598 | 1,565 | 1,583 | 81,900 | 1,583 |
| 2023-03-06 | 1,587 | 1,593 | 1,551 | 1,568 | 136,900 | 1,568 |
| 2023-03-03 | 1,570 | 1,580 | 1,542 | 1,567 | 138,000 | 1,567 |
| 2023-03-02 | 1,575 | 1,598 | 1,552 | 1,572 | 151,700 | 1,572 |
| 2023-03-01 | 1,492 | 1,639 | 1,483 | 1,589 | 268,300 | 1,589 |
| 2023-02-28 | 1,530 | 1,547 | 1,492 | 1,504 | 114,800 | 1,504 |
| 2023-02-27 | 1,453 | 1,509 | 1,453 | 1,508 | 146,000 | 1,508 |
| 2023-02-24 | 1,490 | 1,490 | 1,444 | 1,462 | 132,200 | 1,462 |
| 2023-02-22 | 1,465 | 1,491 | 1,459 | 1,469 | 106,400 | 1,469 |
| 2023-02-21 | 1,434 | 1,491 | 1,431 | 1,491 | 179,600 | 1,491 |
| 2023-02-20 | 1,459 | 1,471 | 1,433 | 1,438 | 130,700 | 1,438 |
| 2023-02-17 | 1,452 | 1,458 | 1,429 | 1,452 | 278,500 | 1,452 |
| 2023-02-16 | 1,394 | 1,437 | 1,367 | 1,431 | 254,900 | 1,431 |
| 2023-02-15 | 1,358 | 1,391 | 1,347 | 1,391 | 157,100 | 1,391 |
| 2023-02-14 | 1,347 | 1,354 | 1,315 | 1,347 | 131,900 | 1,347 |
| 2023-02-13 | 1,341 | 1,360 | 1,305 | 1,327 | 260,200 | 1,327 |
| 2023-02-10 | 1,385 | 1,404 | 1,336 | 1,346 | 488,200 | 1,346 |
| 2023-02-09 | 1,323 | 1,420 | 1,318 | 1,385 | 1,710,500 | 1,385 |
| 2023-02-08 | 1,151 | 1,174 | 1,119 | 1,123 | 190,800 | 1,123 |
| 2023-02-07 | 1,160 | 1,160 | 1,131 | 1,156 | 103,100 | 1,156 |
| 2023-02-06 | 1,158 | 1,170 | 1,145 | 1,162 | 145,700 | 1,162 |
| 2023-02-03 | 1,136 | 1,153 | 1,119 | 1,145 | 137,100 | 1,145 |
| 2023-02-02 | 1,180 | 1,184 | 1,130 | 1,140 | 144,200 | 1,140 |
| 2023-02-01 | 1,174 | 1,187 | 1,154 | 1,163 | 105,000 | 1,163 |
| 2023-01-31 | 1,205 | 1,207 | 1,162 | 1,163 | 138,000 | 1,163 |
| 2023-01-30 | 1,174 | 1,204 | 1,161 | 1,193 | 122,400 | 1,193 |
| 2023-01-27 | 1,162 | 1,177 | 1,148 | 1,170 | 66,200 | 1,170 |
| 2023-01-26 | 1,150 | 1,164 | 1,141 | 1,159 | 54,300 | 1,159 |
| 2023-01-25 | 1,130 | 1,158 | 1,112 | 1,153 | 82,000 | 1,153 |
| 2023-01-24 | 1,169 | 1,181 | 1,128 | 1,137 | 158,400 | 1,137 |
| 2023-01-23 | 1,168 | 1,183 | 1,124 | 1,157 | 191,700 | 1,157 |
| 2023-01-20 | 1,097 | 1,144 | 1,085 | 1,143 | 175,700 | 1,143 |
| 2023-01-19 | 1,048 | 1,110 | 1,034 | 1,074 | 198,600 | 1,074 |
| 2023-01-18 | 1,037 | 1,055 | 1,018 | 1,055 | 115,900 | 1,055 |
| 2023-01-17 | 1,013 | 1,033 | 1,013 | 1,028 | 44,000 | 1,028 |
| 2023-01-16 | 1,021 | 1,025 | 1,006 | 1,008 | 73,500 | 1,008 |
| 2023-01-13 | 1,021 | 1,040 | 1,020 | 1,033 | 36,900 | 1,033 |
| 2023-01-12 | 1,029 | 1,042 | 1,018 | 1,021 | 47,900 | 1,021 |
| 2023-01-11 | 1,014 | 1,035 | 1,010 | 1,032 | 61,200 | 1,032 |
| 2023-01-10 | 1,000 | 1,020 | 996 | 1,013 | 61,600 | 1,013 |
| 2023-01-06 | 974 | 996 | 973 | 989 | 41,500 | 989 |
| 2023-01-05 | 1,000 | 1,000 | 969 | 977 | 97,700 | 977 |
| 2023-01-04 | 990 | 1,009 | 990 | 997 | 74,700 | 997 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
