3612 (株)ワールド 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 | 1,675 | 1,681 | 1,662 | 1,680 | 74,700 | 1,680 |
| 2023-12-28 | 1,659 | 1,670 | 1,649 | 1,670 | 61,100 | 1,670 |
| 2023-12-27 | 1,639 | 1,658 | 1,635 | 1,658 | 81,600 | 1,658 |
| 2023-12-26 | 1,666 | 1,666 | 1,630 | 1,636 | 74,800 | 1,636 |
| 2023-12-25 | 1,680 | 1,694 | 1,656 | 1,666 | 80,400 | 1,666 |
| 2023-12-22 | 1,660 | 1,680 | 1,660 | 1,674 | 71,800 | 1,674 |
| 2023-12-21 | 1,671 | 1,684 | 1,661 | 1,662 | 74,900 | 1,662 |
| 2023-12-20 | 1,703 | 1,707 | 1,693 | 1,698 | 46,500 | 1,698 |
| 2023-12-19 | 1,699 | 1,702 | 1,681 | 1,698 | 56,100 | 1,698 |
| 2023-12-18 | 1,687 | 1,687 | 1,653 | 1,683 | 61,700 | 1,683 |
| 2023-12-15 | 1,700 | 1,713 | 1,691 | 1,696 | 89,200 | 1,696 |
| 2023-12-14 | 1,715 | 1,727 | 1,685 | 1,692 | 70,000 | 1,692 |
| 2023-12-13 | 1,681 | 1,721 | 1,678 | 1,711 | 105,900 | 1,711 |
| 2023-12-12 | 1,679 | 1,685 | 1,663 | 1,681 | 96,600 | 1,681 |
| 2023-12-11 | 1,650 | 1,672 | 1,638 | 1,671 | 74,700 | 1,671 |
| 2023-12-08 | 1,655 | 1,666 | 1,621 | 1,633 | 98,400 | 1,633 |
| 2023-12-07 | 1,664 | 1,674 | 1,648 | 1,649 | 91,600 | 1,649 |
| 2023-12-06 | 1,640 | 1,671 | 1,635 | 1,669 | 195,900 | 1,669 |
| 2023-12-05 | 1,655 | 1,664 | 1,636 | 1,639 | 79,800 | 1,639 |
| 2023-12-04 | 1,635 | 1,671 | 1,632 | 1,663 | 117,500 | 1,663 |
| 2023-12-01 | 1,639 | 1,650 | 1,631 | 1,640 | 76,700 | 1,640 |
| 2023-11-30 | 1,620 | 1,633 | 1,594 | 1,630 | 121,100 | 1,630 |
| 2023-11-29 | 1,630 | 1,641 | 1,615 | 1,629 | 84,400 | 1,629 |
| 2023-11-28 | 1,608 | 1,626 | 1,600 | 1,626 | 111,300 | 1,626 |
| 2023-11-27 | 1,590 | 1,609 | 1,589 | 1,599 | 64,100 | 1,599 |
| 2023-11-24 | 1,591 | 1,603 | 1,586 | 1,591 | 71,600 | 1,591 |
| 2023-11-22 | 1,572 | 1,608 | 1,572 | 1,591 | 100,200 | 1,591 |
| 2023-11-21 | 1,570 | 1,580 | 1,561 | 1,572 | 53,500 | 1,572 |
| 2023-11-20 | 1,576 | 1,594 | 1,568 | 1,568 | 67,200 | 1,568 |
| 2023-11-17 | 1,565 | 1,581 | 1,563 | 1,580 | 69,400 | 1,580 |
| 2023-11-16 | 1,575 | 1,580 | 1,558 | 1,565 | 78,900 | 1,565 |
| 2023-11-15 | 1,576 | 1,603 | 1,576 | 1,586 | 88,100 | 1,586 |
| 2023-11-14 | 1,597 | 1,607 | 1,572 | 1,575 | 74,800 | 1,575 |
| 2023-11-13 | 1,640 | 1,640 | 1,596 | 1,600 | 94,200 | 1,600 |
| 2023-11-10 | 1,634 | 1,646 | 1,610 | 1,641 | 96,900 | 1,641 |
| 2023-11-09 | 1,600 | 1,642 | 1,584 | 1,642 | 292,100 | 1,642 |
| 2023-11-08 | 1,562 | 1,583 | 1,529 | 1,537 | 161,100 | 1,537 |
| 2023-11-07 | 1,518 | 1,560 | 1,512 | 1,550 | 323,300 | 1,550 |
| 2023-11-06 | 1,588 | 1,605 | 1,576 | 1,598 | 190,800 | 1,598 |
| 2023-11-02 | 1,581 | 1,608 | 1,545 | 1,555 | 147,800 | 1,555 |
| 2023-11-01 | 1,570 | 1,573 | 1,550 | 1,561 | 114,300 | 1,561 |
| 2023-10-31 | 1,524 | 1,552 | 1,511 | 1,552 | 105,500 | 1,552 |
| 2023-10-30 | 1,542 | 1,544 | 1,521 | 1,521 | 273,500 | 1,521 |
| 2023-10-27 | 1,536 | 1,553 | 1,522 | 1,553 | 107,000 | 1,553 |
| 2023-10-26 | 1,527 | 1,532 | 1,510 | 1,518 | 61,300 | 1,518 |
| 2023-10-25 | 1,515 | 1,538 | 1,515 | 1,527 | 61,800 | 1,527 |
| 2023-10-24 | 1,518 | 1,525 | 1,490 | 1,514 | 87,400 | 1,514 |
| 2023-10-23 | 1,532 | 1,539 | 1,516 | 1,518 | 72,300 | 1,518 |
| 2023-10-20 | 1,535 | 1,545 | 1,527 | 1,532 | 105,500 | 1,532 |
| 2023-10-19 | 1,546 | 1,552 | 1,535 | 1,538 | 54,500 | 1,538 |
| 2023-10-18 | 1,571 | 1,571 | 1,542 | 1,562 | 76,300 | 1,562 |
| 2023-10-17 | 1,573 | 1,580 | 1,535 | 1,546 | 69,000 | 1,546 |
| 2023-10-16 | 1,570 | 1,574 | 1,539 | 1,544 | 81,700 | 1,544 |
| 2023-10-13 | 1,605 | 1,616 | 1,579 | 1,580 | 73,500 | 1,580 |
| 2023-10-12 | 1,643 | 1,643 | 1,603 | 1,615 | 113,800 | 1,615 |
| 2023-10-11 | 1,630 | 1,659 | 1,628 | 1,632 | 96,700 | 1,632 |
| 2023-10-10 | 1,623 | 1,628 | 1,604 | 1,619 | 121,200 | 1,619 |
| 2023-10-06 | 1,599 | 1,610 | 1,586 | 1,604 | 117,400 | 1,604 |
| 2023-10-05 | 1,545 | 1,594 | 1,545 | 1,586 | 178,400 | 1,586 |
| 2023-10-04 | 1,570 | 1,570 | 1,535 | 1,541 | 158,300 | 1,541 |
| 2023-10-03 | 1,648 | 1,648 | 1,601 | 1,602 | 110,200 | 1,602 |
| 2023-10-02 | 1,653 | 1,698 | 1,644 | 1,652 | 139,500 | 1,652 |
| 2023-09-29 | 1,641 | 1,683 | 1,628 | 1,640 | 133,900 | 1,640 |
| 2023-09-28 | 1,657 | 1,657 | 1,625 | 1,631 | 163,100 | 1,631 |
| 2023-09-27 | 1,677 | 1,687 | 1,657 | 1,680 | 209,800 | 1,680 |
| 2023-09-26 | 1,706 | 1,712 | 1,690 | 1,690 | 181,500 | 1,690 |
| 2023-09-25 | 1,662 | 1,689 | 1,656 | 1,681 | 119,400 | 1,681 |
| 2023-09-22 | 1,651 | 1,673 | 1,647 | 1,661 | 109,900 | 1,661 |
| 2023-09-21 | 1,681 | 1,684 | 1,654 | 1,661 | 181,500 | 1,661 |
| 2023-09-20 | 1,713 | 1,713 | 1,669 | 1,669 | 171,600 | 1,669 |
| 2023-09-19 | 1,705 | 1,713 | 1,694 | 1,713 | 114,200 | 1,713 |
| 2023-09-15 | 1,719 | 1,719 | 1,701 | 1,711 | 96,200 | 1,711 |
| 2023-09-14 | 1,710 | 1,715 | 1,689 | 1,710 | 79,200 | 1,710 |
| 2023-09-13 | 1,718 | 1,718 | 1,700 | 1,712 | 88,400 | 1,712 |
| 2023-09-12 | 1,681 | 1,722 | 1,677 | 1,712 | 126,700 | 1,712 |
| 2023-09-11 | 1,669 | 1,682 | 1,653 | 1,664 | 71,200 | 1,664 |
| 2023-09-08 | 1,668 | 1,673 | 1,658 | 1,663 | 86,000 | 1,663 |
| 2023-09-07 | 1,690 | 1,698 | 1,672 | 1,674 | 89,900 | 1,674 |
| 2023-09-06 | 1,711 | 1,737 | 1,688 | 1,688 | 155,800 | 1,688 |
| 2023-09-05 | 1,668 | 1,686 | 1,652 | 1,686 | 142,900 | 1,686 |
| 2023-09-04 | 1,646 | 1,673 | 1,646 | 1,665 | 118,700 | 1,665 |
| 2023-09-01 | 1,624 | 1,639 | 1,619 | 1,639 | 140,400 | 1,639 |
| 2023-08-31 | 1,602 | 1,622 | 1,602 | 1,619 | 121,100 | 1,619 |
| 2023-08-30 | 1,591 | 1,613 | 1,587 | 1,606 | 91,200 | 1,606 |
| 2023-08-29 | 1,591 | 1,606 | 1,583 | 1,588 | 81,900 | 1,588 |
| 2023-08-28 | 1,596 | 1,597 | 1,574 | 1,583 | 88,000 | 1,583 |
| 2023-08-25 | 1,580 | 1,592 | 1,572 | 1,586 | 74,500 | 1,586 |
| 2023-08-24 | 1,601 | 1,604 | 1,593 | 1,599 | 85,100 | 1,599 |
| 2023-08-23 | 1,572 | 1,620 | 1,572 | 1,618 | 88,700 | 1,618 |
| 2023-08-22 | 1,591 | 1,591 | 1,571 | 1,588 | 93,300 | 1,588 |
| 2023-08-21 | 1,607 | 1,614 | 1,592 | 1,593 | 93,100 | 1,593 |
| 2023-08-18 | 1,637 | 1,640 | 1,602 | 1,609 | 165,400 | 1,609 |
| 2023-08-17 | 1,660 | 1,672 | 1,641 | 1,671 | 138,300 | 1,671 |
| 2023-08-16 | 1,633 | 1,667 | 1,633 | 1,661 | 141,000 | 1,661 |
| 2023-08-15 | 1,631 | 1,647 | 1,625 | 1,646 | 83,000 | 1,646 |
| 2023-08-14 | 1,675 | 1,682 | 1,630 | 1,631 | 109,600 | 1,631 |
| 2023-08-10 | 1,634 | 1,670 | 1,625 | 1,664 | 140,400 | 1,664 |
| 2023-08-09 | 1,630 | 1,637 | 1,607 | 1,634 | 141,700 | 1,634 |
| 2023-08-08 | 1,658 | 1,658 | 1,627 | 1,630 | 145,400 | 1,630 |
| 2023-08-07 | 1,627 | 1,647 | 1,615 | 1,647 | 195,600 | 1,647 |
| 2023-08-04 | 1,660 | 1,661 | 1,607 | 1,632 | 469,900 | 1,632 |
| 2023-08-03 | 1,723 | 1,723 | 1,695 | 1,697 | 171,900 | 1,697 |
| 2023-08-02 | 1,740 | 1,758 | 1,720 | 1,725 | 94,300 | 1,725 |
| 2023-08-01 | 1,754 | 1,763 | 1,742 | 1,756 | 75,900 | 1,756 |
| 2023-07-31 | 1,771 | 1,779 | 1,747 | 1,759 | 138,800 | 1,759 |
| 2023-07-28 | 1,736 | 1,743 | 1,717 | 1,743 | 102,000 | 1,743 |
| 2023-07-27 | 1,740 | 1,750 | 1,721 | 1,746 | 81,900 | 1,746 |
| 2023-07-26 | 1,758 | 1,758 | 1,724 | 1,730 | 124,200 | 1,730 |
| 2023-07-25 | 1,779 | 1,784 | 1,756 | 1,762 | 94,900 | 1,762 |
| 2023-07-24 | 1,775 | 1,787 | 1,760 | 1,769 | 134,200 | 1,769 |
| 2023-07-21 | 1,774 | 1,774 | 1,753 | 1,773 | 78,600 | 1,773 |
| 2023-07-20 | 1,785 | 1,801 | 1,768 | 1,772 | 121,200 | 1,772 |
| 2023-07-19 | 1,755 | 1,792 | 1,755 | 1,783 | 140,700 | 1,783 |
| 2023-07-18 | 1,750 | 1,768 | 1,727 | 1,746 | 155,300 | 1,746 |
| 2023-07-14 | 1,796 | 1,802 | 1,726 | 1,741 | 265,500 | 1,741 |
| 2023-07-13 | 1,800 | 1,809 | 1,760 | 1,776 | 179,500 | 1,776 |
| 2023-07-12 | 1,775 | 1,815 | 1,758 | 1,795 | 216,600 | 1,795 |
| 2023-07-11 | 1,720 | 1,769 | 1,720 | 1,738 | 200,400 | 1,738 |
| 2023-07-10 | 1,717 | 1,719 | 1,691 | 1,709 | 175,100 | 1,709 |
| 2023-07-07 | 1,633 | 1,725 | 1,607 | 1,715 | 410,700 | 1,715 |
| 2023-07-06 | 1,625 | 1,644 | 1,611 | 1,628 | 123,300 | 1,628 |
| 2023-07-05 | 1,629 | 1,634 | 1,619 | 1,625 | 104,800 | 1,625 |
| 2023-07-04 | 1,654 | 1,660 | 1,630 | 1,635 | 147,600 | 1,635 |
| 2023-07-03 | 1,673 | 1,688 | 1,650 | 1,651 | 186,900 | 1,651 |
| 2023-06-30 | 1,640 | 1,676 | 1,637 | 1,649 | 173,000 | 1,649 |
| 2023-06-29 | 1,603 | 1,644 | 1,599 | 1,644 | 133,600 | 1,644 |
| 2023-06-28 | 1,595 | 1,602 | 1,583 | 1,602 | 102,300 | 1,602 |
| 2023-06-27 | 1,565 | 1,580 | 1,564 | 1,579 | 73,700 | 1,579 |
| 2023-06-26 | 1,566 | 1,582 | 1,546 | 1,566 | 87,600 | 1,566 |
| 2023-06-23 | 1,592 | 1,601 | 1,561 | 1,569 | 101,200 | 1,569 |
| 2023-06-22 | 1,590 | 1,607 | 1,580 | 1,592 | 95,600 | 1,592 |
| 2023-06-21 | 1,539 | 1,594 | 1,539 | 1,590 | 232,400 | 1,590 |
| 2023-06-20 | 1,530 | 1,538 | 1,519 | 1,534 | 77,600 | 1,534 |
| 2023-06-19 | 1,532 | 1,544 | 1,527 | 1,541 | 89,500 | 1,541 |
| 2023-06-16 | 1,543 | 1,543 | 1,518 | 1,527 | 135,000 | 1,527 |
| 2023-06-15 | 1,527 | 1,550 | 1,520 | 1,539 | 129,600 | 1,539 |
| 2023-06-14 | 1,527 | 1,531 | 1,515 | 1,529 | 72,000 | 1,529 |
| 2023-06-13 | 1,522 | 1,528 | 1,517 | 1,517 | 74,500 | 1,517 |
| 2023-06-12 | 1,500 | 1,520 | 1,494 | 1,517 | 93,700 | 1,517 |
| 2023-06-09 | 1,489 | 1,498 | 1,482 | 1,493 | 128,700 | 1,493 |
| 2023-06-08 | 1,496 | 1,511 | 1,472 | 1,479 | 139,500 | 1,479 |
| 2023-06-07 | 1,510 | 1,517 | 1,489 | 1,490 | 153,800 | 1,490 |
| 2023-06-06 | 1,501 | 1,516 | 1,495 | 1,505 | 174,700 | 1,505 |
| 2023-06-05 | 1,530 | 1,530 | 1,508 | 1,518 | 122,800 | 1,518 |
| 2023-06-02 | 1,489 | 1,515 | 1,483 | 1,515 | 134,300 | 1,515 |
| 2023-06-01 | 1,505 | 1,505 | 1,486 | 1,495 | 113,100 | 1,495 |
| 2023-05-31 | 1,511 | 1,521 | 1,504 | 1,505 | 100,700 | 1,505 |
| 2023-05-30 | 1,545 | 1,551 | 1,524 | 1,537 | 102,300 | 1,537 |
| 2023-05-29 | 1,558 | 1,563 | 1,538 | 1,540 | 129,300 | 1,540 |
| 2023-05-26 | 1,519 | 1,546 | 1,517 | 1,538 | 108,300 | 1,538 |
| 2023-05-25 | 1,526 | 1,537 | 1,513 | 1,526 | 138,400 | 1,526 |
| 2023-05-24 | 1,537 | 1,559 | 1,527 | 1,531 | 157,100 | 1,531 |
| 2023-05-23 | 1,580 | 1,589 | 1,545 | 1,553 | 158,200 | 1,553 |
| 2023-05-22 | 1,574 | 1,596 | 1,569 | 1,586 | 166,400 | 1,586 |
| 2023-05-19 | 1,617 | 1,617 | 1,576 | 1,579 | 115,400 | 1,579 |
| 2023-05-18 | 1,641 | 1,643 | 1,602 | 1,609 | 135,500 | 1,609 |
| 2023-05-17 | 1,628 | 1,634 | 1,611 | 1,627 | 121,600 | 1,627 |
| 2023-05-16 | 1,604 | 1,624 | 1,589 | 1,624 | 201,700 | 1,624 |
| 2023-05-15 | 1,605 | 1,607 | 1,578 | 1,582 | 166,300 | 1,582 |
| 2023-05-12 | 1,595 | 1,610 | 1,563 | 1,595 | 215,000 | 1,595 |
| 2023-05-11 | 1,567 | 1,615 | 1,550 | 1,597 | 378,700 | 1,597 |
| 2023-05-10 | 1,533 | 1,563 | 1,521 | 1,527 | 223,800 | 1,527 |
| 2023-05-09 | 1,532 | 1,536 | 1,466 | 1,526 | 582,900 | 1,526 |
| 2023-05-08 | 1,523 | 1,578 | 1,515 | 1,571 | 433,300 | 1,571 |
| 2023-05-02 | 1,525 | 1,525 | 1,497 | 1,503 | 176,300 | 1,503 |
| 2023-05-01 | 1,522 | 1,540 | 1,520 | 1,530 | 141,600 | 1,530 |
| 2023-04-28 | 1,511 | 1,519 | 1,492 | 1,517 | 163,100 | 1,517 |
| 2023-04-27 | 1,491 | 1,507 | 1,488 | 1,495 | 141,600 | 1,495 |
| 2023-04-26 | 1,480 | 1,504 | 1,466 | 1,491 | 153,300 | 1,491 |
| 2023-04-25 | 1,488 | 1,514 | 1,482 | 1,502 | 138,000 | 1,502 |
| 2023-04-24 | 1,478 | 1,490 | 1,475 | 1,483 | 55,300 | 1,483 |
| 2023-04-21 | 1,490 | 1,493 | 1,480 | 1,481 | 45,200 | 1,481 |
| 2023-04-20 | 1,479 | 1,498 | 1,473 | 1,490 | 58,100 | 1,490 |
| 2023-04-19 | 1,480 | 1,488 | 1,466 | 1,485 | 61,300 | 1,485 |
| 2023-04-18 | 1,470 | 1,483 | 1,463 | 1,483 | 69,500 | 1,483 |
| 2023-04-17 | 1,478 | 1,478 | 1,459 | 1,467 | 97,900 | 1,467 |
| 2023-04-14 | 1,488 | 1,490 | 1,468 | 1,470 | 80,600 | 1,470 |
| 2023-04-13 | 1,460 | 1,474 | 1,454 | 1,474 | 49,700 | 1,474 |
| 2023-04-12 | 1,462 | 1,469 | 1,456 | 1,465 | 57,200 | 1,465 |
| 2023-04-11 | 1,457 | 1,465 | 1,441 | 1,459 | 68,200 | 1,459 |
| 2023-04-10 | 1,440 | 1,461 | 1,440 | 1,457 | 64,900 | 1,457 |
| 2023-04-07 | 1,428 | 1,442 | 1,428 | 1,438 | 55,800 | 1,438 |
| 2023-04-06 | 1,451 | 1,453 | 1,426 | 1,427 | 89,300 | 1,427 |
| 2023-04-05 | 1,481 | 1,489 | 1,456 | 1,469 | 66,500 | 1,469 |
| 2023-04-04 | 1,505 | 1,505 | 1,481 | 1,497 | 102,400 | 1,497 |
| 2023-04-03 | 1,493 | 1,513 | 1,481 | 1,494 | 186,000 | 1,494 |
| 2023-03-31 | 1,450 | 1,485 | 1,448 | 1,481 | 122,600 | 1,481 |
| 2023-03-30 | 1,420 | 1,449 | 1,415 | 1,443 | 135,800 | 1,443 |
| 2023-03-29 | 1,433 | 1,457 | 1,430 | 1,456 | 192,500 | 1,456 |
| 2023-03-28 | 1,432 | 1,445 | 1,415 | 1,417 | 99,700 | 1,417 |
| 2023-03-27 | 1,433 | 1,433 | 1,417 | 1,419 | 87,600 | 1,419 |
| 2023-03-24 | 1,402 | 1,424 | 1,395 | 1,422 | 123,900 | 1,422 |
| 2023-03-23 | 1,403 | 1,429 | 1,399 | 1,422 | 115,600 | 1,422 |
| 2023-03-22 | 1,400 | 1,413 | 1,393 | 1,402 | 71,100 | 1,402 |
| 2023-03-20 | 1,415 | 1,416 | 1,377 | 1,380 | 120,400 | 1,380 |
| 2023-03-17 | 1,416 | 1,432 | 1,411 | 1,425 | 103,500 | 1,425 |
| 2023-03-16 | 1,399 | 1,413 | 1,378 | 1,409 | 120,900 | 1,409 |
| 2023-03-15 | 1,444 | 1,444 | 1,423 | 1,428 | 131,000 | 1,428 |
| 2023-03-14 | 1,449 | 1,450 | 1,402 | 1,418 | 221,700 | 1,418 |
| 2023-03-13 | 1,491 | 1,502 | 1,462 | 1,479 | 156,600 | 1,479 |
| 2023-03-10 | 1,512 | 1,525 | 1,502 | 1,506 | 194,200 | 1,506 |
| 2023-03-09 | 1,529 | 1,540 | 1,522 | 1,533 | 123,600 | 1,533 |
| 2023-03-08 | 1,492 | 1,538 | 1,488 | 1,532 | 233,200 | 1,532 |
| 2023-03-07 | 1,493 | 1,500 | 1,476 | 1,500 | 132,700 | 1,500 |
| 2023-03-06 | 1,498 | 1,501 | 1,481 | 1,481 | 225,800 | 1,481 |
| 2023-03-03 | 1,467 | 1,493 | 1,467 | 1,480 | 280,100 | 1,480 |
| 2023-03-02 | 1,475 | 1,482 | 1,451 | 1,459 | 191,300 | 1,459 |
| 2023-03-01 | 1,420 | 1,458 | 1,416 | 1,458 | 331,000 | 1,458 |
| 2023-02-28 | 1,383 | 1,419 | 1,383 | 1,418 | 213,100 | 1,418 |
| 2023-02-27 | 1,360 | 1,380 | 1,358 | 1,371 | 180,700 | 1,371 |
| 2023-02-24 | 1,333 | 1,350 | 1,325 | 1,350 | 123,400 | 1,350 |
| 2023-02-22 | 1,334 | 1,335 | 1,323 | 1,328 | 77,500 | 1,328 |
| 2023-02-21 | 1,340 | 1,348 | 1,336 | 1,345 | 92,100 | 1,345 |
| 2023-02-20 | 1,339 | 1,346 | 1,332 | 1,336 | 66,100 | 1,336 |
| 2023-02-17 | 1,331 | 1,339 | 1,330 | 1,332 | 48,000 | 1,332 |
| 2023-02-16 | 1,340 | 1,355 | 1,340 | 1,343 | 70,000 | 1,343 |
| 2023-02-15 | 1,333 | 1,334 | 1,322 | 1,331 | 37,600 | 1,331 |
| 2023-02-14 | 1,330 | 1,337 | 1,324 | 1,333 | 46,800 | 1,333 |
| 2023-02-13 | 1,332 | 1,333 | 1,316 | 1,318 | 55,000 | 1,318 |
| 2023-02-10 | 1,328 | 1,335 | 1,325 | 1,327 | 47,200 | 1,327 |
| 2023-02-09 | 1,345 | 1,345 | 1,325 | 1,332 | 68,600 | 1,332 |
| 2023-02-08 | 1,334 | 1,356 | 1,332 | 1,350 | 120,500 | 1,350 |
| 2023-02-07 | 1,345 | 1,351 | 1,330 | 1,330 | 108,900 | 1,330 |
| 2023-02-06 | 1,300 | 1,345 | 1,283 | 1,345 | 300,900 | 1,345 |
| 2023-02-03 | 1,349 | 1,359 | 1,343 | 1,345 | 117,100 | 1,345 |
| 2023-02-02 | 1,359 | 1,360 | 1,338 | 1,345 | 97,800 | 1,345 |
| 2023-02-01 | 1,357 | 1,369 | 1,350 | 1,358 | 96,900 | 1,358 |
| 2023-01-31 | 1,326 | 1,356 | 1,326 | 1,351 | 119,500 | 1,351 |
| 2023-01-30 | 1,321 | 1,339 | 1,314 | 1,325 | 171,100 | 1,325 |
| 2023-01-27 | 1,310 | 1,324 | 1,306 | 1,321 | 84,300 | 1,321 |
| 2023-01-26 | 1,305 | 1,312 | 1,300 | 1,310 | 62,900 | 1,310 |
| 2023-01-25 | 1,296 | 1,309 | 1,294 | 1,302 | 44,600 | 1,302 |
| 2023-01-24 | 1,312 | 1,312 | 1,296 | 1,300 | 71,800 | 1,300 |
| 2023-01-23 | 1,302 | 1,308 | 1,298 | 1,306 | 57,700 | 1,306 |
| 2023-01-20 | 1,284 | 1,298 | 1,281 | 1,290 | 41,100 | 1,290 |
| 2023-01-19 | 1,268 | 1,285 | 1,267 | 1,284 | 40,600 | 1,284 |
| 2023-01-18 | 1,276 | 1,285 | 1,265 | 1,273 | 81,700 | 1,273 |
| 2023-01-17 | 1,260 | 1,275 | 1,260 | 1,270 | 29,800 | 1,270 |
| 2023-01-16 | 1,269 | 1,275 | 1,260 | 1,260 | 49,000 | 1,260 |
| 2023-01-13 | 1,280 | 1,284 | 1,268 | 1,274 | 76,400 | 1,274 |
| 2023-01-12 | 1,295 | 1,297 | 1,280 | 1,280 | 63,700 | 1,280 |
| 2023-01-11 | 1,310 | 1,314 | 1,293 | 1,296 | 67,600 | 1,296 |
| 2023-01-10 | 1,322 | 1,334 | 1,305 | 1,308 | 100,400 | 1,308 |
| 2023-01-06 | 1,299 | 1,316 | 1,298 | 1,305 | 87,200 | 1,305 |
| 2023-01-05 | 1,294 | 1,296 | 1,288 | 1,291 | 51,400 | 1,291 |
| 2023-01-04 | 1,317 | 1,317 | 1,294 | 1,297 | 58,900 | 1,297 |
分割・併合履歴 ： なし
