3178 チムニー(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 | 1,423 | 1,434 | 1,419 | 1,431 | 11,200 | 1,431 |
| 2023-12-28 | 1,402 | 1,424 | 1,402 | 1,424 | 9,000 | 1,424 |
| 2023-12-27 | 1,403 | 1,407 | 1,393 | 1,406 | 18,700 | 1,406 |
| 2023-12-26 | 1,411 | 1,419 | 1,403 | 1,406 | 9,400 | 1,406 |
| 2023-12-25 | 1,424 | 1,433 | 1,409 | 1,415 | 10,900 | 1,415 |
| 2023-12-22 | 1,418 | 1,424 | 1,414 | 1,424 | 6,700 | 1,424 |
| 2023-12-21 | 1,412 | 1,420 | 1,412 | 1,418 | 6,500 | 1,418 |
| 2023-12-20 | 1,418 | 1,438 | 1,412 | 1,424 | 25,200 | 1,424 |
| 2023-12-19 | 1,413 | 1,420 | 1,408 | 1,418 | 10,600 | 1,418 |
| 2023-12-18 | 1,395 | 1,413 | 1,391 | 1,413 | 8,200 | 1,413 |
| 2023-12-15 | 1,419 | 1,419 | 1,395 | 1,402 | 18,100 | 1,402 |
| 2023-12-14 | 1,420 | 1,426 | 1,405 | 1,414 | 14,300 | 1,414 |
| 2023-12-13 | 1,408 | 1,419 | 1,405 | 1,413 | 14,700 | 1,413 |
| 2023-12-12 | 1,410 | 1,419 | 1,403 | 1,409 | 9,300 | 1,409 |
| 2023-12-11 | 1,397 | 1,420 | 1,394 | 1,417 | 14,500 | 1,417 |
| 2023-12-08 | 1,417 | 1,421 | 1,389 | 1,393 | 17,200 | 1,393 |
| 2023-12-07 | 1,401 | 1,423 | 1,401 | 1,420 | 18,500 | 1,420 |
| 2023-12-06 | 1,404 | 1,407 | 1,396 | 1,407 | 15,900 | 1,407 |
| 2023-12-05 | 1,409 | 1,419 | 1,404 | 1,405 | 22,300 | 1,405 |
| 2023-12-04 | 1,392 | 1,410 | 1,392 | 1,404 | 15,600 | 1,404 |
| 2023-12-01 | 1,387 | 1,395 | 1,380 | 1,392 | 10,100 | 1,392 |
| 2023-11-30 | 1,384 | 1,389 | 1,373 | 1,387 | 5,200 | 1,387 |
| 2023-11-29 | 1,371 | 1,385 | 1,371 | 1,373 | 4,400 | 1,373 |
| 2023-11-28 | 1,371 | 1,382 | 1,371 | 1,378 | 7,000 | 1,378 |
| 2023-11-27 | 1,390 | 1,390 | 1,371 | 1,371 | 8,400 | 1,371 |
| 2023-11-24 | 1,396 | 1,402 | 1,374 | 1,385 | 26,600 | 1,385 |
| 2023-11-22 | 1,381 | 1,396 | 1,381 | 1,394 | 9,000 | 1,394 |
| 2023-11-21 | 1,380 | 1,388 | 1,374 | 1,388 | 8,700 | 1,388 |
| 2023-11-20 | 1,393 | 1,402 | 1,378 | 1,381 | 12,200 | 1,381 |
| 2023-11-17 | 1,370 | 1,388 | 1,370 | 1,388 | 13,400 | 1,388 |
| 2023-11-16 | 1,399 | 1,399 | 1,368 | 1,377 | 13,500 | 1,377 |
| 2023-11-15 | 1,401 | 1,403 | 1,392 | 1,397 | 20,400 | 1,397 |
| 2023-11-14 | 1,402 | 1,413 | 1,392 | 1,401 | 18,700 | 1,401 |
| 2023-11-13 | 1,380 | 1,398 | 1,376 | 1,398 | 20,000 | 1,398 |
| 2023-11-10 | 1,369 | 1,388 | 1,343 | 1,388 | 26,700 | 1,388 |
| 2023-11-09 | 1,395 | 1,402 | 1,374 | 1,392 | 22,400 | 1,392 |
| 2023-11-08 | 1,422 | 1,422 | 1,383 | 1,391 | 13,000 | 1,391 |
| 2023-11-07 | 1,418 | 1,431 | 1,412 | 1,412 | 16,400 | 1,412 |
| 2023-11-06 | 1,421 | 1,431 | 1,412 | 1,417 | 26,600 | 1,417 |
| 2023-11-02 | 1,428 | 1,428 | 1,387 | 1,414 | 35,200 | 1,414 |
| 2023-11-01 | 1,422 | 1,431 | 1,410 | 1,422 | 20,500 | 1,422 |
| 2023-10-31 | 1,398 | 1,417 | 1,386 | 1,417 | 43,700 | 1,417 |
| 2023-10-30 | 1,413 | 1,417 | 1,387 | 1,390 | 74,100 | 1,390 |
| 2023-10-27 | 1,399 | 1,415 | 1,397 | 1,412 | 14,500 | 1,412 |
| 2023-10-26 | 1,412 | 1,414 | 1,386 | 1,400 | 21,200 | 1,400 |
| 2023-10-25 | 1,393 | 1,417 | 1,386 | 1,414 | 18,600 | 1,414 |
| 2023-10-24 | 1,370 | 1,393 | 1,354 | 1,380 | 25,200 | 1,380 |
| 2023-10-23 | 1,379 | 1,389 | 1,354 | 1,370 | 14,900 | 1,370 |
| 2023-10-20 | 1,370 | 1,385 | 1,370 | 1,371 | 14,000 | 1,371 |
| 2023-10-19 | 1,350 | 1,391 | 1,350 | 1,383 | 21,700 | 1,383 |
| 2023-10-18 | 1,342 | 1,381 | 1,335 | 1,375 | 44,700 | 1,375 |
| 2023-10-17 | 1,329 | 1,360 | 1,329 | 1,355 | 49,200 | 1,355 |
| 2023-10-16 | 1,363 | 1,363 | 1,321 | 1,329 | 35,300 | 1,329 |
| 2023-10-13 | 1,380 | 1,383 | 1,357 | 1,360 | 22,100 | 1,360 |
| 2023-10-12 | 1,391 | 1,391 | 1,372 | 1,381 | 16,700 | 1,381 |
| 2023-10-11 | 1,383 | 1,394 | 1,367 | 1,391 | 31,100 | 1,391 |
| 2023-10-10 | 1,402 | 1,408 | 1,371 | 1,374 | 25,400 | 1,374 |
| 2023-10-06 | 1,391 | 1,418 | 1,390 | 1,405 | 28,600 | 1,405 |
| 2023-10-05 | 1,356 | 1,391 | 1,356 | 1,391 | 29,100 | 1,391 |
| 2023-10-04 | 1,340 | 1,366 | 1,339 | 1,354 | 34,500 | 1,354 |
| 2023-10-03 | 1,377 | 1,385 | 1,344 | 1,367 | 35,400 | 1,367 |
| 2023-10-02 | 1,431 | 1,431 | 1,380 | 1,380 | 39,300 | 1,380 |
| 2023-09-29 | 1,417 | 1,459 | 1,408 | 1,431 | 52,800 | 1,431 |
| 2023-09-28 | 1,418 | 1,424 | 1,383 | 1,407 | 139,100 | 1,407 |
| 2023-09-27 | 1,462 | 1,472 | 1,407 | 1,448 | 340,700 | 1,448 |
| 2023-09-26 | 1,485 | 1,485 | 1,458 | 1,473 | 87,500 | 1,473 |
| 2023-09-25 | 1,485 | 1,487 | 1,468 | 1,482 | 61,300 | 1,482 |
| 2023-09-22 | 1,473 | 1,498 | 1,471 | 1,485 | 27,500 | 1,485 |
| 2023-09-21 | 1,470 | 1,494 | 1,465 | 1,476 | 31,000 | 1,476 |
| 2023-09-20 | 1,511 | 1,511 | 1,482 | 1,483 | 40,400 | 1,483 |
| 2023-09-19 | 1,524 | 1,527 | 1,499 | 1,516 | 36,700 | 1,516 |
| 2023-09-15 | 1,541 | 1,544 | 1,512 | 1,516 | 34,400 | 1,516 |
| 2023-09-14 | 1,531 | 1,535 | 1,520 | 1,535 | 16,500 | 1,535 |
| 2023-09-13 | 1,530 | 1,541 | 1,516 | 1,523 | 26,300 | 1,523 |
| 2023-09-12 | 1,540 | 1,551 | 1,530 | 1,535 | 22,700 | 1,535 |
| 2023-09-11 | 1,542 | 1,559 | 1,536 | 1,546 | 37,200 | 1,546 |
| 2023-09-08 | 1,520 | 1,540 | 1,515 | 1,533 | 28,700 | 1,533 |
| 2023-09-07 | 1,542 | 1,544 | 1,520 | 1,523 | 25,900 | 1,523 |
| 2023-09-06 | 1,566 | 1,568 | 1,543 | 1,554 | 24,700 | 1,554 |
| 2023-09-05 | 1,561 | 1,567 | 1,530 | 1,558 | 31,500 | 1,558 |
| 2023-09-04 | 1,526 | 1,558 | 1,524 | 1,552 | 24,700 | 1,552 |
| 2023-09-01 | 1,530 | 1,536 | 1,511 | 1,517 | 20,200 | 1,517 |
| 2023-08-31 | 1,509 | 1,541 | 1,497 | 1,527 | 30,700 | 1,527 |
| 2023-08-30 | 1,510 | 1,510 | 1,478 | 1,484 | 31,900 | 1,484 |
| 2023-08-29 | 1,463 | 1,512 | 1,463 | 1,512 | 31,500 | 1,512 |
| 2023-08-28 | 1,454 | 1,475 | 1,451 | 1,458 | 20,400 | 1,458 |
| 2023-08-25 | 1,436 | 1,449 | 1,425 | 1,445 | 15,200 | 1,445 |
| 2023-08-24 | 1,425 | 1,444 | 1,422 | 1,432 | 16,200 | 1,432 |
| 2023-08-23 | 1,415 | 1,430 | 1,410 | 1,425 | 7,900 | 1,425 |
| 2023-08-22 | 1,423 | 1,428 | 1,412 | 1,419 | 11,000 | 1,419 |
| 2023-08-21 | 1,392 | 1,429 | 1,392 | 1,422 | 14,200 | 1,422 |
| 2023-08-18 | 1,398 | 1,401 | 1,386 | 1,396 | 14,800 | 1,396 |
| 2023-08-17 | 1,442 | 1,442 | 1,400 | 1,407 | 18,000 | 1,407 |
| 2023-08-16 | 1,445 | 1,445 | 1,429 | 1,442 | 16,600 | 1,442 |
| 2023-08-15 | 1,422 | 1,445 | 1,410 | 1,445 | 37,300 | 1,445 |
| 2023-08-14 | 1,418 | 1,439 | 1,403 | 1,411 | 30,500 | 1,411 |
| 2023-08-10 | 1,414 | 1,419 | 1,378 | 1,410 | 57,700 | 1,410 |
| 2023-08-09 | 1,432 | 1,432 | 1,369 | 1,422 | 61,800 | 1,422 |
| 2023-08-08 | 1,400 | 1,440 | 1,397 | 1,439 | 41,200 | 1,439 |
| 2023-08-07 | 1,375 | 1,399 | 1,370 | 1,399 | 27,400 | 1,399 |
| 2023-08-04 | 1,355 | 1,379 | 1,353 | 1,378 | 15,200 | 1,378 |
| 2023-08-03 | 1,345 | 1,360 | 1,342 | 1,359 | 17,400 | 1,359 |
| 2023-08-02 | 1,380 | 1,380 | 1,355 | 1,358 | 16,000 | 1,358 |
| 2023-08-01 | 1,355 | 1,380 | 1,345 | 1,380 | 21,300 | 1,380 |
| 2023-07-31 | 1,348 | 1,355 | 1,342 | 1,353 | 14,900 | 1,353 |
| 2023-07-28 | 1,327 | 1,338 | 1,323 | 1,338 | 78,200 | 1,338 |
| 2023-07-27 | 1,331 | 1,342 | 1,327 | 1,342 | 11,400 | 1,342 |
| 2023-07-26 | 1,344 | 1,344 | 1,320 | 1,335 | 15,700 | 1,335 |
| 2023-07-25 | 1,335 | 1,343 | 1,333 | 1,343 | 12,700 | 1,343 |
| 2023-07-24 | 1,331 | 1,336 | 1,324 | 1,330 | 14,800 | 1,330 |
| 2023-07-21 | 1,324 | 1,332 | 1,313 | 1,327 | 11,800 | 1,327 |
| 2023-07-20 | 1,301 | 1,320 | 1,301 | 1,319 | 15,000 | 1,319 |
| 2023-07-19 | 1,298 | 1,311 | 1,298 | 1,301 | 6,800 | 1,301 |
| 2023-07-18 | 1,310 | 1,310 | 1,296 | 1,297 | 19,500 | 1,297 |
| 2023-07-14 | 1,318 | 1,321 | 1,288 | 1,311 | 17,900 | 1,311 |
| 2023-07-13 | 1,311 | 1,315 | 1,302 | 1,302 | 19,700 | 1,302 |
| 2023-07-12 | 1,307 | 1,333 | 1,307 | 1,321 | 18,200 | 1,321 |
| 2023-07-11 | 1,366 | 1,366 | 1,307 | 1,307 | 44,000 | 1,307 |
| 2023-07-10 | 1,353 | 1,366 | 1,343 | 1,355 | 26,600 | 1,355 |
| 2023-07-07 | 1,345 | 1,359 | 1,337 | 1,357 | 29,600 | 1,357 |
| 2023-07-06 | 1,329 | 1,348 | 1,325 | 1,340 | 21,800 | 1,340 |
| 2023-07-05 | 1,351 | 1,351 | 1,332 | 1,334 | 23,800 | 1,334 |
| 2023-07-04 | 1,330 | 1,352 | 1,322 | 1,351 | 21,400 | 1,351 |
| 2023-07-03 | 1,328 | 1,335 | 1,321 | 1,326 | 32,900 | 1,326 |
| 2023-06-30 | 1,330 | 1,330 | 1,304 | 1,316 | 28,500 | 1,316 |
| 2023-06-29 | 1,315 | 1,327 | 1,315 | 1,327 | 12,000 | 1,327 |
| 2023-06-28 | 1,306 | 1,327 | 1,301 | 1,322 | 26,500 | 1,322 |
| 2023-06-27 | 1,291 | 1,305 | 1,284 | 1,303 | 14,000 | 1,303 |
| 2023-06-26 | 1,290 | 1,295 | 1,276 | 1,289 | 12,300 | 1,289 |
| 2023-06-23 | 1,273 | 1,284 | 1,262 | 1,277 | 13,400 | 1,277 |
| 2023-06-22 | 1,278 | 1,289 | 1,272 | 1,272 | 13,100 | 1,272 |
| 2023-06-21 | 1,288 | 1,294 | 1,283 | 1,288 | 16,200 | 1,288 |
| 2023-06-20 | 1,273 | 1,290 | 1,271 | 1,290 | 12,300 | 1,290 |
| 2023-06-19 | 1,268 | 1,273 | 1,258 | 1,273 | 14,200 | 1,273 |
| 2023-06-16 | 1,272 | 1,274 | 1,261 | 1,270 | 17,800 | 1,270 |
| 2023-06-15 | 1,279 | 1,279 | 1,260 | 1,260 | 18,400 | 1,260 |
| 2023-06-14 | 1,253 | 1,278 | 1,252 | 1,278 | 15,100 | 1,278 |
| 2023-06-13 | 1,257 | 1,262 | 1,246 | 1,253 | 15,700 | 1,253 |
| 2023-06-12 | 1,244 | 1,252 | 1,231 | 1,248 | 17,300 | 1,248 |
| 2023-06-09 | 1,222 | 1,230 | 1,219 | 1,221 | 19,100 | 1,221 |
| 2023-06-08 | 1,232 | 1,233 | 1,212 | 1,213 | 30,700 | 1,213 |
| 2023-06-07 | 1,251 | 1,254 | 1,235 | 1,235 | 13,100 | 1,235 |
| 2023-06-06 | 1,250 | 1,253 | 1,236 | 1,242 | 12,800 | 1,242 |
| 2023-06-05 | 1,254 | 1,263 | 1,242 | 1,253 | 15,500 | 1,253 |
| 2023-06-02 | 1,221 | 1,232 | 1,216 | 1,231 | 14,300 | 1,231 |
| 2023-06-01 | 1,211 | 1,230 | 1,211 | 1,219 | 11,400 | 1,219 |
| 2023-05-31 | 1,234 | 1,234 | 1,214 | 1,215 | 20,100 | 1,215 |
| 2023-05-30 | 1,251 | 1,251 | 1,228 | 1,229 | 20,200 | 1,229 |
| 2023-05-29 | 1,257 | 1,257 | 1,243 | 1,243 | 15,300 | 1,243 |
| 2023-05-26 | 1,250 | 1,271 | 1,249 | 1,257 | 11,400 | 1,257 |
| 2023-05-25 | 1,260 | 1,262 | 1,242 | 1,251 | 17,500 | 1,251 |
| 2023-05-24 | 1,275 | 1,291 | 1,256 | 1,256 | 14,600 | 1,256 |
| 2023-05-23 | 1,304 | 1,305 | 1,267 | 1,270 | 15,800 | 1,270 |
| 2023-05-22 | 1,265 | 1,309 | 1,265 | 1,304 | 28,900 | 1,304 |
| 2023-05-19 | 1,312 | 1,312 | 1,265 | 1,265 | 28,700 | 1,265 |
| 2023-05-18 | 1,344 | 1,344 | 1,308 | 1,312 | 21,600 | 1,312 |
| 2023-05-17 | 1,345 | 1,354 | 1,332 | 1,337 | 12,000 | 1,337 |
| 2023-05-16 | 1,341 | 1,353 | 1,330 | 1,346 | 12,600 | 1,346 |
| 2023-05-15 | 1,346 | 1,354 | 1,340 | 1,347 | 16,500 | 1,347 |
| 2023-05-12 | 1,375 | 1,375 | 1,320 | 1,346 | 32,600 | 1,346 |
| 2023-05-11 | 1,365 | 1,380 | 1,365 | 1,379 | 12,900 | 1,379 |
| 2023-05-10 | 1,419 | 1,422 | 1,374 | 1,375 | 29,600 | 1,375 |
| 2023-05-09 | 1,390 | 1,413 | 1,377 | 1,413 | 19,600 | 1,413 |
| 2023-05-08 | 1,376 | 1,387 | 1,362 | 1,387 | 19,700 | 1,387 |
| 2023-05-02 | 1,376 | 1,382 | 1,360 | 1,362 | 21,600 | 1,362 |
| 2023-05-01 | 1,354 | 1,379 | 1,354 | 1,374 | 26,600 | 1,374 |
| 2023-04-28 | 1,330 | 1,353 | 1,330 | 1,349 | 21,700 | 1,349 |
| 2023-04-27 | 1,313 | 1,328 | 1,301 | 1,320 | 61,600 | 1,320 |
| 2023-04-26 | 1,338 | 1,340 | 1,311 | 1,320 | 24,100 | 1,320 |
| 2023-04-25 | 1,337 | 1,352 | 1,323 | 1,340 | 33,700 | 1,340 |
| 2023-04-24 | 1,280 | 1,338 | 1,277 | 1,336 | 46,100 | 1,336 |
| 2023-04-21 | 1,310 | 1,312 | 1,277 | 1,282 | 41,300 | 1,282 |
| 2023-04-20 | 1,285 | 1,307 | 1,285 | 1,307 | 24,700 | 1,307 |
| 2023-04-19 | 1,279 | 1,285 | 1,260 | 1,285 | 25,300 | 1,285 |
| 2023-04-18 | 1,265 | 1,278 | 1,261 | 1,272 | 24,200 | 1,272 |
| 2023-04-17 | 1,240 | 1,268 | 1,239 | 1,259 | 41,700 | 1,259 |
| 2023-04-14 | 1,239 | 1,244 | 1,236 | 1,239 | 22,500 | 1,239 |
| 2023-04-13 | 1,217 | 1,239 | 1,215 | 1,236 | 34,100 | 1,236 |
| 2023-04-12 | 1,210 | 1,220 | 1,205 | 1,220 | 22,900 | 1,220 |
| 2023-04-11 | 1,199 | 1,210 | 1,192 | 1,210 | 32,900 | 1,210 |
| 2023-04-10 | 1,189 | 1,200 | 1,189 | 1,200 | 29,400 | 1,200 |
| 2023-04-07 | 1,179 | 1,189 | 1,179 | 1,186 | 15,100 | 1,186 |
| 2023-04-06 | 1,173 | 1,188 | 1,172 | 1,188 | 20,300 | 1,188 |
| 2023-04-05 | 1,188 | 1,188 | 1,172 | 1,173 | 20,800 | 1,173 |
| 2023-04-04 | 1,178 | 1,186 | 1,176 | 1,186 | 22,200 | 1,186 |
| 2023-04-03 | 1,175 | 1,181 | 1,174 | 1,178 | 19,300 | 1,178 |
| 2023-03-31 | 1,163 | 1,175 | 1,163 | 1,174 | 22,200 | 1,174 |
| 2023-03-30 | 1,165 | 1,172 | 1,155 | 1,166 | 88,900 | 1,166 |
| 2023-03-29 | 1,181 | 1,188 | 1,181 | 1,188 | 168,100 | 1,188 |
| 2023-03-28 | 1,187 | 1,190 | 1,179 | 1,186 | 57,500 | 1,186 |
| 2023-03-27 | 1,198 | 1,199 | 1,192 | 1,192 | 30,900 | 1,192 |
| 2023-03-24 | 1,195 | 1,195 | 1,189 | 1,195 | 14,300 | 1,195 |
| 2023-03-23 | 1,188 | 1,194 | 1,184 | 1,194 | 12,900 | 1,194 |
| 2023-03-22 | 1,188 | 1,190 | 1,181 | 1,190 | 11,500 | 1,190 |
| 2023-03-20 | 1,189 | 1,190 | 1,176 | 1,176 | 25,700 | 1,176 |
| 2023-03-17 | 1,190 | 1,192 | 1,183 | 1,189 | 8,400 | 1,189 |
| 2023-03-16 | 1,172 | 1,183 | 1,169 | 1,177 | 15,100 | 1,177 |
| 2023-03-15 | 1,189 | 1,198 | 1,181 | 1,186 | 17,900 | 1,186 |
| 2023-03-14 | 1,191 | 1,191 | 1,165 | 1,179 | 25,500 | 1,179 |
| 2023-03-13 | 1,197 | 1,197 | 1,180 | 1,191 | 21,900 | 1,191 |
| 2023-03-10 | 1,195 | 1,199 | 1,191 | 1,199 | 19,900 | 1,199 |
| 2023-03-09 | 1,197 | 1,200 | 1,190 | 1,199 | 20,800 | 1,199 |
| 2023-03-08 | 1,180 | 1,197 | 1,180 | 1,197 | 14,300 | 1,197 |
| 2023-03-07 | 1,184 | 1,187 | 1,181 | 1,184 | 14,500 | 1,184 |
| 2023-03-06 | 1,182 | 1,185 | 1,177 | 1,179 | 19,600 | 1,179 |
| 2023-03-03 | 1,178 | 1,182 | 1,174 | 1,179 | 23,300 | 1,179 |
| 2023-03-02 | 1,177 | 1,178 | 1,173 | 1,176 | 13,100 | 1,176 |
| 2023-03-01 | 1,162 | 1,176 | 1,162 | 1,169 | 14,500 | 1,169 |
| 2023-02-28 | 1,161 | 1,167 | 1,160 | 1,163 | 11,900 | 1,163 |
| 2023-02-27 | 1,160 | 1,167 | 1,155 | 1,161 | 14,100 | 1,161 |
| 2023-02-24 | 1,151 | 1,157 | 1,151 | 1,157 | 15,000 | 1,157 |
| 2023-02-22 | 1,152 | 1,155 | 1,151 | 1,153 | 8,200 | 1,153 |
| 2023-02-21 | 1,159 | 1,159 | 1,150 | 1,152 | 10,200 | 1,152 |
| 2023-02-20 | 1,153 | 1,158 | 1,152 | 1,158 | 7,400 | 1,158 |
| 2023-02-17 | 1,143 | 1,157 | 1,143 | 1,153 | 9,200 | 1,153 |
| 2023-02-16 | 1,139 | 1,158 | 1,139 | 1,148 | 20,100 | 1,148 |
| 2023-02-15 | 1,158 | 1,158 | 1,140 | 1,142 | 13,400 | 1,142 |
| 2023-02-14 | 1,139 | 1,150 | 1,138 | 1,150 | 14,500 | 1,150 |
| 2023-02-13 | 1,126 | 1,137 | 1,126 | 1,136 | 9,800 | 1,136 |
| 2023-02-10 | 1,122 | 1,130 | 1,122 | 1,126 | 10,500 | 1,126 |
| 2023-02-09 | 1,127 | 1,127 | 1,121 | 1,122 | 13,800 | 1,122 |
| 2023-02-08 | 1,129 | 1,131 | 1,127 | 1,128 | 6,800 | 1,128 |
| 2023-02-07 | 1,126 | 1,134 | 1,126 | 1,129 | 5,600 | 1,129 |
| 2023-02-06 | 1,139 | 1,139 | 1,127 | 1,127 | 15,000 | 1,127 |
| 2023-02-03 | 1,128 | 1,132 | 1,125 | 1,132 | 11,200 | 1,132 |
| 2023-02-02 | 1,138 | 1,140 | 1,125 | 1,125 | 11,400 | 1,125 |
| 2023-02-01 | 1,141 | 1,144 | 1,136 | 1,136 | 8,000 | 1,136 |
| 2023-01-31 | 1,130 | 1,145 | 1,129 | 1,140 | 12,700 | 1,140 |
| 2023-01-30 | 1,119 | 1,135 | 1,117 | 1,130 | 52,400 | 1,130 |
| 2023-01-27 | 1,118 | 1,119 | 1,110 | 1,115 | 18,600 | 1,115 |
| 2023-01-26 | 1,115 | 1,116 | 1,111 | 1,111 | 10,400 | 1,111 |
| 2023-01-25 | 1,110 | 1,118 | 1,108 | 1,117 | 14,200 | 1,117 |
| 2023-01-24 | 1,115 | 1,115 | 1,105 | 1,105 | 18,900 | 1,105 |
| 2023-01-23 | 1,108 | 1,115 | 1,103 | 1,115 | 18,000 | 1,115 |
| 2023-01-20 | 1,108 | 1,113 | 1,102 | 1,108 | 12,000 | 1,108 |
| 2023-01-19 | 1,099 | 1,109 | 1,097 | 1,105 | 15,600 | 1,105 |
| 2023-01-18 | 1,100 | 1,103 | 1,095 | 1,103 | 10,400 | 1,103 |
| 2023-01-17 | 1,097 | 1,099 | 1,090 | 1,099 | 19,600 | 1,099 |
| 2023-01-16 | 1,101 | 1,104 | 1,097 | 1,097 | 19,800 | 1,097 |
| 2023-01-13 | 1,101 | 1,107 | 1,097 | 1,100 | 31,400 | 1,100 |
| 2023-01-12 | 1,118 | 1,118 | 1,105 | 1,105 | 23,700 | 1,105 |
| 2023-01-11 | 1,121 | 1,126 | 1,119 | 1,121 | 12,300 | 1,121 |
| 2023-01-10 | 1,133 | 1,133 | 1,121 | 1,121 | 12,500 | 1,121 |
| 2023-01-06 | 1,130 | 1,143 | 1,128 | 1,131 | 18,600 | 1,131 |
| 2023-01-05 | 1,132 | 1,132 | 1,126 | 1,128 | 12,400 | 1,128 |
| 2023-01-04 | 1,128 | 1,133 | 1,125 | 1,125 | 15,600 | 1,125 |
分割・併合履歴 ： なし
