3817 (株)SRAホールディングス 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 | 3,555 | 3,565 | 3,515 | 3,565 | 16,400 | 3,565 |
| 2023-12-28 | 3,515 | 3,570 | 3,505 | 3,570 | 12,100 | 3,570 |
| 2023-12-27 | 3,510 | 3,525 | 3,490 | 3,520 | 10,100 | 3,520 |
| 2023-12-26 | 3,500 | 3,540 | 3,470 | 3,485 | 19,000 | 3,485 |
| 2023-12-25 | 3,510 | 3,510 | 3,495 | 3,500 | 5,700 | 3,500 |
| 2023-12-22 | 3,465 | 3,490 | 3,455 | 3,475 | 11,100 | 3,475 |
| 2023-12-21 | 3,455 | 3,465 | 3,435 | 3,455 | 12,700 | 3,455 |
| 2023-12-20 | 3,475 | 3,500 | 3,465 | 3,495 | 10,600 | 3,495 |
| 2023-12-19 | 3,450 | 3,485 | 3,450 | 3,475 | 15,500 | 3,475 |
| 2023-12-18 | 3,480 | 3,480 | 3,405 | 3,465 | 18,000 | 3,465 |
| 2023-12-15 | 3,445 | 3,480 | 3,435 | 3,480 | 18,000 | 3,480 |
| 2023-12-14 | 3,455 | 3,475 | 3,425 | 3,455 | 18,800 | 3,455 |
| 2023-12-13 | 3,500 | 3,515 | 3,435 | 3,470 | 26,100 | 3,470 |
| 2023-12-12 | 3,510 | 3,580 | 3,505 | 3,520 | 16,600 | 3,520 |
| 2023-12-11 | 3,415 | 3,500 | 3,415 | 3,500 | 20,000 | 3,500 |
| 2023-12-08 | 3,400 | 3,425 | 3,390 | 3,415 | 22,600 | 3,415 |
| 2023-12-07 | 3,455 | 3,465 | 3,410 | 3,435 | 20,200 | 3,435 |
| 2023-12-06 | 3,460 | 3,495 | 3,455 | 3,485 | 20,300 | 3,485 |
| 2023-12-05 | 3,495 | 3,495 | 3,445 | 3,460 | 24,800 | 3,460 |
| 2023-12-04 | 3,495 | 3,495 | 3,450 | 3,455 | 14,100 | 3,455 |
| 2023-12-01 | 3,570 | 3,570 | 3,505 | 3,505 | 22,300 | 3,505 |
| 2023-11-30 | 3,545 | 3,595 | 3,520 | 3,595 | 22,600 | 3,595 |
| 2023-11-29 | 3,540 | 3,565 | 3,530 | 3,550 | 10,100 | 3,550 |
| 2023-11-28 | 3,550 | 3,570 | 3,530 | 3,550 | 9,700 | 3,550 |
| 2023-11-27 | 3,565 | 3,575 | 3,535 | 3,540 | 7,900 | 3,540 |
| 2023-11-24 | 3,575 | 3,575 | 3,550 | 3,560 | 5,600 | 3,560 |
| 2023-11-22 | 3,545 | 3,570 | 3,540 | 3,565 | 5,000 | 3,565 |
| 2023-11-21 | 3,530 | 3,560 | 3,520 | 3,550 | 10,000 | 3,550 |
| 2023-11-20 | 3,580 | 3,580 | 3,535 | 3,545 | 13,100 | 3,545 |
| 2023-11-17 | 3,550 | 3,595 | 3,550 | 3,580 | 9,000 | 3,580 |
| 2023-11-16 | 3,520 | 3,570 | 3,515 | 3,550 | 12,100 | 3,550 |
| 2023-11-15 | 3,500 | 3,575 | 3,490 | 3,550 | 14,500 | 3,550 |
| 2023-11-14 | 3,520 | 3,530 | 3,495 | 3,500 | 10,100 | 3,500 |
| 2023-11-13 | 3,505 | 3,530 | 3,485 | 3,500 | 17,800 | 3,500 |
| 2023-11-10 | 3,260 | 3,550 | 3,260 | 3,525 | 44,800 | 3,525 |
| 2023-11-09 | 3,325 | 3,400 | 3,295 | 3,380 | 12,000 | 3,380 |
| 2023-11-08 | 3,390 | 3,390 | 3,250 | 3,255 | 35,500 | 3,255 |
| 2023-11-07 | 3,405 | 3,405 | 3,345 | 3,350 | 7,300 | 3,350 |
| 2023-11-06 | 3,415 | 3,420 | 3,375 | 3,395 | 15,100 | 3,395 |
| 2023-11-02 | 3,395 | 3,395 | 3,280 | 3,305 | 11,200 | 3,305 |
| 2023-11-01 | 3,320 | 3,365 | 3,285 | 3,365 | 15,900 | 3,365 |
| 2023-10-31 | 3,230 | 3,270 | 3,225 | 3,265 | 9,600 | 3,265 |
| 2023-10-30 | 3,270 | 3,280 | 3,215 | 3,230 | 11,800 | 3,230 |
| 2023-10-27 | 3,255 | 3,295 | 3,255 | 3,270 | 16,600 | 3,270 |
| 2023-10-26 | 3,275 | 3,295 | 3,250 | 3,250 | 10,100 | 3,250 |
| 2023-10-25 | 3,310 | 3,310 | 3,265 | 3,275 | 11,000 | 3,275 |
| 2023-10-24 | 3,305 | 3,320 | 3,205 | 3,300 | 26,400 | 3,300 |
| 2023-10-23 | 3,370 | 3,380 | 3,320 | 3,320 | 9,200 | 3,320 |
| 2023-10-20 | 3,370 | 3,390 | 3,350 | 3,375 | 5,600 | 3,375 |
| 2023-10-19 | 3,410 | 3,430 | 3,370 | 3,375 | 9,000 | 3,375 |
| 2023-10-18 | 3,420 | 3,420 | 3,375 | 3,415 | 10,900 | 3,415 |
| 2023-10-17 | 3,430 | 3,430 | 3,365 | 3,405 | 12,600 | 3,405 |
| 2023-10-16 | 3,425 | 3,425 | 3,370 | 3,385 | 7,600 | 3,385 |
| 2023-10-13 | 3,460 | 3,470 | 3,415 | 3,430 | 10,200 | 3,430 |
| 2023-10-12 | 3,495 | 3,510 | 3,465 | 3,495 | 11,100 | 3,495 |
| 2023-10-11 | 3,535 | 3,535 | 3,480 | 3,490 | 11,400 | 3,490 |
| 2023-10-10 | 3,470 | 3,540 | 3,470 | 3,535 | 11,700 | 3,535 |
| 2023-10-06 | 3,460 | 3,490 | 3,440 | 3,470 | 12,600 | 3,470 |
| 2023-10-05 | 3,365 | 3,445 | 3,365 | 3,435 | 14,600 | 3,435 |
| 2023-10-04 | 3,365 | 3,385 | 3,325 | 3,365 | 22,800 | 3,365 |
| 2023-10-03 | 3,430 | 3,430 | 3,360 | 3,365 | 19,000 | 3,365 |
| 2023-10-02 | 3,490 | 3,525 | 3,420 | 3,430 | 19,300 | 3,430 |
| 2023-09-29 | 3,500 | 3,505 | 3,465 | 3,485 | 15,700 | 3,485 |
| 2023-09-28 | 3,545 | 3,550 | 3,460 | 3,480 | 23,600 | 3,480 |
| 2023-09-27 | 3,515 | 3,590 | 3,490 | 3,575 | 19,400 | 3,575 |
| 2023-09-26 | 3,550 | 3,550 | 3,515 | 3,515 | 15,700 | 3,515 |
| 2023-09-25 | 3,525 | 3,535 | 3,495 | 3,520 | 18,500 | 3,520 |
| 2023-09-22 | 3,530 | 3,560 | 3,525 | 3,525 | 15,600 | 3,525 |
| 2023-09-21 | 3,535 | 3,560 | 3,500 | 3,545 | 20,700 | 3,545 |
| 2023-09-20 | 3,565 | 3,600 | 3,540 | 3,545 | 32,600 | 3,545 |
| 2023-09-19 | 3,645 | 3,645 | 3,610 | 3,635 | 21,400 | 3,635 |
| 2023-09-15 | 3,610 | 3,650 | 3,610 | 3,650 | 15,200 | 3,650 |
| 2023-09-14 | 3,655 | 3,655 | 3,595 | 3,605 | 11,800 | 3,605 |
| 2023-09-13 | 3,650 | 3,675 | 3,640 | 3,655 | 16,300 | 3,655 |
| 2023-09-12 | 3,605 | 3,655 | 3,605 | 3,650 | 8,200 | 3,650 |
| 2023-09-11 | 3,650 | 3,655 | 3,570 | 3,580 | 18,900 | 3,580 |
| 2023-09-08 | 3,615 | 3,680 | 3,610 | 3,640 | 41,900 | 3,640 |
| 2023-09-07 | 3,590 | 3,635 | 3,575 | 3,620 | 27,700 | 3,620 |
| 2023-09-06 | 3,500 | 3,585 | 3,500 | 3,580 | 28,000 | 3,580 |
| 2023-09-05 | 3,495 | 3,525 | 3,475 | 3,500 | 19,000 | 3,500 |
| 2023-09-04 | 3,415 | 3,495 | 3,415 | 3,495 | 16,300 | 3,495 |
| 2023-09-01 | 3,385 | 3,425 | 3,360 | 3,415 | 20,900 | 3,415 |
| 2023-08-31 | 3,385 | 3,415 | 3,365 | 3,400 | 15,700 | 3,400 |
| 2023-08-30 | 3,400 | 3,400 | 3,375 | 3,385 | 8,700 | 3,385 |
| 2023-08-29 | 3,400 | 3,410 | 3,375 | 3,400 | 10,700 | 3,400 |
| 2023-08-28 | 3,300 | 3,395 | 3,300 | 3,395 | 28,300 | 3,395 |
| 2023-08-25 | 3,225 | 3,290 | 3,225 | 3,290 | 22,200 | 3,290 |
| 2023-08-24 | 3,265 | 3,295 | 3,245 | 3,280 | 17,500 | 3,280 |
| 2023-08-23 | 3,220 | 3,260 | 3,205 | 3,260 | 12,600 | 3,260 |
| 2023-08-22 | 3,215 | 3,215 | 3,190 | 3,200 | 10,400 | 3,200 |
| 2023-08-21 | 3,170 | 3,235 | 3,170 | 3,185 | 13,800 | 3,185 |
| 2023-08-18 | 3,155 | 3,210 | 3,155 | 3,185 | 12,200 | 3,185 |
| 2023-08-17 | 3,180 | 3,185 | 3,155 | 3,180 | 8,400 | 3,180 |
| 2023-08-16 | 3,220 | 3,220 | 3,180 | 3,180 | 8,400 | 3,180 |
| 2023-08-15 | 3,190 | 3,235 | 3,170 | 3,225 | 17,500 | 3,225 |
| 2023-08-14 | 3,160 | 3,185 | 3,145 | 3,180 | 18,100 | 3,180 |
| 2023-08-10 | 3,140 | 3,150 | 3,110 | 3,150 | 17,900 | 3,150 |
| 2023-08-09 | 3,125 | 3,135 | 3,100 | 3,125 | 13,700 | 3,125 |
| 2023-08-08 | 3,140 | 3,140 | 3,120 | 3,135 | 6,300 | 3,135 |
| 2023-08-07 | 3,100 | 3,135 | 3,080 | 3,135 | 7,700 | 3,135 |
| 2023-08-04 | 3,065 | 3,100 | 3,065 | 3,100 | 9,200 | 3,100 |
| 2023-08-03 | 3,115 | 3,120 | 3,050 | 3,065 | 35,300 | 3,065 |
| 2023-08-02 | 3,180 | 3,180 | 3,130 | 3,130 | 23,600 | 3,130 |
| 2023-08-01 | 3,230 | 3,230 | 3,155 | 3,185 | 33,800 | 3,185 |
| 2023-07-31 | 3,205 | 3,245 | 3,200 | 3,225 | 16,500 | 3,225 |
| 2023-07-28 | 3,175 | 3,185 | 3,155 | 3,185 | 18,600 | 3,185 |
| 2023-07-27 | 3,175 | 3,205 | 3,170 | 3,200 | 8,100 | 3,200 |
| 2023-07-26 | 3,175 | 3,185 | 3,150 | 3,170 | 6,900 | 3,170 |
| 2023-07-25 | 3,180 | 3,190 | 3,165 | 3,170 | 12,500 | 3,170 |
| 2023-07-24 | 3,200 | 3,200 | 3,165 | 3,180 | 7,200 | 3,180 |
| 2023-07-21 | 3,155 | 3,175 | 3,140 | 3,165 | 9,600 | 3,165 |
| 2023-07-20 | 3,200 | 3,205 | 3,170 | 3,170 | 10,200 | 3,170 |
| 2023-07-19 | 3,165 | 3,200 | 3,165 | 3,200 | 13,800 | 3,200 |
| 2023-07-18 | 3,190 | 3,190 | 3,125 | 3,140 | 14,500 | 3,140 |
| 2023-07-14 | 3,155 | 3,160 | 3,105 | 3,140 | 15,300 | 3,140 |
| 2023-07-13 | 3,150 | 3,165 | 3,115 | 3,155 | 18,200 | 3,155 |
| 2023-07-12 | 3,140 | 3,150 | 3,105 | 3,105 | 12,900 | 3,105 |
| 2023-07-11 | 3,170 | 3,170 | 3,130 | 3,135 | 12,000 | 3,135 |
| 2023-07-10 | 3,170 | 3,215 | 3,155 | 3,165 | 22,700 | 3,165 |
| 2023-07-07 | 3,170 | 3,190 | 3,130 | 3,160 | 21,400 | 3,160 |
| 2023-07-06 | 3,170 | 3,185 | 3,165 | 3,170 | 14,700 | 3,170 |
| 2023-07-05 | 3,205 | 3,210 | 3,155 | 3,210 | 20,300 | 3,210 |
| 2023-07-04 | 3,275 | 3,275 | 3,220 | 3,225 | 12,400 | 3,225 |
| 2023-07-03 | 3,245 | 3,300 | 3,245 | 3,275 | 10,100 | 3,275 |
| 2023-06-30 | 3,290 | 3,290 | 3,235 | 3,245 | 14,000 | 3,245 |
| 2023-06-29 | 3,275 | 3,310 | 3,270 | 3,295 | 13,800 | 3,295 |
| 2023-06-28 | 3,250 | 3,275 | 3,240 | 3,275 | 9,100 | 3,275 |
| 2023-06-27 | 3,215 | 3,235 | 3,175 | 3,220 | 16,200 | 3,220 |
| 2023-06-26 | 3,280 | 3,280 | 3,200 | 3,205 | 14,200 | 3,205 |
| 2023-06-23 | 3,320 | 3,325 | 3,205 | 3,255 | 26,000 | 3,255 |
| 2023-06-22 | 3,315 | 3,350 | 3,315 | 3,320 | 17,900 | 3,320 |
| 2023-06-21 | 3,235 | 3,325 | 3,230 | 3,320 | 34,200 | 3,320 |
| 2023-06-20 | 3,230 | 3,240 | 3,195 | 3,240 | 16,300 | 3,240 |
| 2023-06-19 | 3,260 | 3,260 | 3,210 | 3,235 | 15,000 | 3,235 |
| 2023-06-16 | 3,230 | 3,255 | 3,230 | 3,235 | 34,200 | 3,235 |
| 2023-06-15 | 3,240 | 3,265 | 3,230 | 3,255 | 14,700 | 3,255 |
| 2023-06-14 | 3,260 | 3,260 | 3,230 | 3,235 | 14,000 | 3,235 |
| 2023-06-13 | 3,290 | 3,290 | 3,245 | 3,250 | 12,900 | 3,250 |
| 2023-06-12 | 3,195 | 3,250 | 3,190 | 3,245 | 27,500 | 3,245 |
| 2023-06-09 | 3,165 | 3,185 | 3,155 | 3,170 | 34,100 | 3,170 |
| 2023-06-08 | 3,160 | 3,170 | 3,105 | 3,120 | 19,900 | 3,120 |
| 2023-06-07 | 3,150 | 3,185 | 3,145 | 3,150 | 26,000 | 3,150 |
| 2023-06-06 | 3,115 | 3,145 | 3,110 | 3,140 | 7,200 | 3,140 |
| 2023-06-05 | 3,150 | 3,150 | 3,130 | 3,135 | 11,500 | 3,135 |
| 2023-06-02 | 3,070 | 3,120 | 3,070 | 3,110 | 19,900 | 3,110 |
| 2023-06-01 | 3,065 | 3,070 | 3,050 | 3,070 | 12,400 | 3,070 |
| 2023-05-31 | 3,050 | 3,075 | 3,035 | 3,045 | 22,100 | 3,045 |
| 2023-05-30 | 3,075 | 3,090 | 3,050 | 3,075 | 10,700 | 3,075 |
| 2023-05-29 | 3,085 | 3,090 | 3,060 | 3,075 | 13,800 | 3,075 |
| 2023-05-26 | 3,070 | 3,080 | 3,060 | 3,070 | 16,800 | 3,070 |
| 2023-05-25 | 3,070 | 3,095 | 3,055 | 3,075 | 18,800 | 3,075 |
| 2023-05-24 | 3,080 | 3,085 | 3,065 | 3,070 | 8,700 | 3,070 |
| 2023-05-23 | 3,075 | 3,120 | 3,060 | 3,080 | 34,400 | 3,080 |
| 2023-05-22 | 3,005 | 3,065 | 2,998 | 3,060 | 30,500 | 3,060 |
| 2023-05-19 | 3,095 | 3,095 | 2,986 | 2,994 | 93,000 | 2,994 |
| 2023-05-18 | 3,090 | 3,110 | 3,060 | 3,095 | 52,200 | 3,095 |
| 2023-05-17 | 3,050 | 3,100 | 3,050 | 3,085 | 27,200 | 3,085 |
| 2023-05-16 | 3,060 | 3,075 | 3,035 | 3,075 | 14,300 | 3,075 |
| 2023-05-15 | 3,030 | 3,065 | 3,010 | 3,065 | 16,900 | 3,065 |
| 2023-05-12 | 3,050 | 3,055 | 2,991 | 3,005 | 23,000 | 3,005 |
| 2023-05-11 | 3,070 | 3,095 | 3,070 | 3,085 | 5,800 | 3,085 |
| 2023-05-10 | 3,105 | 3,110 | 3,080 | 3,085 | 7,000 | 3,085 |
| 2023-05-09 | 3,085 | 3,130 | 3,085 | 3,120 | 16,600 | 3,120 |
| 2023-05-08 | 3,085 | 3,105 | 3,070 | 3,100 | 16,900 | 3,100 |
| 2023-05-02 | 3,050 | 3,080 | 3,050 | 3,080 | 13,800 | 3,080 |
| 2023-05-01 | 3,040 | 3,055 | 3,040 | 3,045 | 11,600 | 3,045 |
| 2023-04-28 | 3,030 | 3,035 | 3,005 | 3,035 | 15,000 | 3,035 |
| 2023-04-27 | 2,997 | 3,010 | 2,978 | 2,990 | 14,900 | 2,990 |
| 2023-04-26 | 2,990 | 3,010 | 2,981 | 2,988 | 16,000 | 2,988 |
| 2023-04-25 | 3,025 | 3,040 | 3,005 | 3,005 | 13,300 | 3,005 |
| 2023-04-24 | 3,015 | 3,035 | 3,005 | 3,015 | 9,100 | 3,015 |
| 2023-04-21 | 3,010 | 3,025 | 3,005 | 3,010 | 11,900 | 3,010 |
| 2023-04-20 | 2,989 | 3,040 | 2,989 | 3,015 | 14,600 | 3,015 |
| 2023-04-19 | 2,970 | 2,996 | 2,966 | 2,989 | 16,900 | 2,989 |
| 2023-04-18 | 2,979 | 3,015 | 2,977 | 2,996 | 25,600 | 2,996 |
| 2023-04-17 | 2,975 | 2,978 | 2,953 | 2,973 | 15,900 | 2,973 |
| 2023-04-14 | 2,967 | 2,977 | 2,958 | 2,975 | 23,600 | 2,975 |
| 2023-04-13 | 2,945 | 2,968 | 2,938 | 2,953 | 16,000 | 2,953 |
| 2023-04-12 | 2,912 | 2,954 | 2,912 | 2,948 | 17,700 | 2,948 |
| 2023-04-11 | 2,921 | 2,929 | 2,903 | 2,913 | 23,000 | 2,913 |
| 2023-04-10 | 2,917 | 2,925 | 2,906 | 2,925 | 21,000 | 2,925 |
| 2023-04-07 | 2,927 | 2,927 | 2,908 | 2,915 | 7,800 | 2,915 |
| 2023-04-06 | 2,917 | 2,919 | 2,903 | 2,907 | 17,600 | 2,907 |
| 2023-04-05 | 2,968 | 2,968 | 2,922 | 2,923 | 20,000 | 2,923 |
| 2023-04-04 | 2,969 | 2,978 | 2,956 | 2,977 | 22,700 | 2,977 |
| 2023-04-03 | 2,948 | 2,968 | 2,932 | 2,956 | 18,900 | 2,956 |
| 2023-03-31 | 2,931 | 2,932 | 2,909 | 2,918 | 15,100 | 2,918 |
| 2023-03-30 | 2,915 | 2,924 | 2,900 | 2,908 | 22,600 | 2,908 |
| 2023-03-29 | 2,965 | 2,999 | 2,958 | 2,983 | 25,300 | 2,983 |
| 2023-03-28 | 2,951 | 2,957 | 2,939 | 2,956 | 16,200 | 2,956 |
| 2023-03-27 | 2,960 | 2,977 | 2,941 | 2,942 | 20,000 | 2,942 |
| 2023-03-24 | 2,939 | 2,946 | 2,918 | 2,944 | 17,000 | 2,944 |
| 2023-03-23 | 2,916 | 2,957 | 2,889 | 2,940 | 35,400 | 2,940 |
| 2023-03-22 | 2,916 | 2,927 | 2,909 | 2,917 | 33,200 | 2,917 |
| 2023-03-20 | 2,936 | 2,937 | 2,879 | 2,880 | 47,500 | 2,880 |
| 2023-03-17 | 2,931 | 2,959 | 2,925 | 2,937 | 34,000 | 2,937 |
| 2023-03-16 | 2,916 | 2,934 | 2,906 | 2,922 | 22,000 | 2,922 |
| 2023-03-15 | 2,968 | 2,975 | 2,951 | 2,964 | 21,300 | 2,964 |
| 2023-03-14 | 2,980 | 2,980 | 2,915 | 2,924 | 55,700 | 2,924 |
| 2023-03-13 | 3,040 | 3,040 | 2,994 | 3,010 | 40,200 | 3,010 |
| 2023-03-10 | 3,075 | 3,110 | 3,065 | 3,090 | 33,300 | 3,090 |
| 2023-03-09 | 3,085 | 3,100 | 3,075 | 3,100 | 38,500 | 3,100 |
| 2023-03-08 | 3,075 | 3,095 | 3,070 | 3,090 | 27,900 | 3,090 |
| 2023-03-07 | 3,115 | 3,125 | 3,090 | 3,100 | 20,400 | 3,100 |
| 2023-03-06 | 3,100 | 3,120 | 3,085 | 3,115 | 28,100 | 3,115 |
| 2023-03-03 | 3,050 | 3,085 | 3,015 | 3,075 | 40,900 | 3,075 |
| 2023-03-02 | 3,065 | 3,065 | 3,015 | 3,030 | 13,800 | 3,030 |
| 2023-03-01 | 3,040 | 3,055 | 3,035 | 3,040 | 10,400 | 3,040 |
| 2023-02-28 | 3,010 | 3,045 | 3,000 | 3,045 | 40,100 | 3,045 |
| 2023-02-27 | 3,020 | 3,035 | 2,998 | 3,020 | 26,000 | 3,020 |
| 2023-02-24 | 3,015 | 3,020 | 2,991 | 3,010 | 38,800 | 3,010 |
| 2023-02-22 | 3,050 | 3,050 | 3,005 | 3,015 | 21,400 | 3,015 |
| 2023-02-21 | 3,030 | 3,055 | 3,030 | 3,055 | 10,700 | 3,055 |
| 2023-02-20 | 3,050 | 3,050 | 3,025 | 3,025 | 19,400 | 3,025 |
| 2023-02-17 | 3,050 | 3,050 | 3,035 | 3,035 | 6,100 | 3,035 |
| 2023-02-16 | 3,060 | 3,060 | 3,030 | 3,050 | 10,400 | 3,050 |
| 2023-02-15 | 3,060 | 3,060 | 3,030 | 3,040 | 11,600 | 3,040 |
| 2023-02-14 | 3,050 | 3,050 | 3,030 | 3,035 | 9,700 | 3,035 |
| 2023-02-13 | 3,040 | 3,050 | 3,005 | 3,005 | 18,100 | 3,005 |
| 2023-02-10 | 3,020 | 3,075 | 3,010 | 3,010 | 45,400 | 3,010 |
| 2023-02-09 | 3,100 | 3,130 | 3,090 | 3,125 | 16,100 | 3,125 |
| 2023-02-08 | 3,100 | 3,100 | 3,070 | 3,075 | 14,900 | 3,075 |
| 2023-02-07 | 3,095 | 3,095 | 3,060 | 3,070 | 13,700 | 3,070 |
| 2023-02-06 | 3,055 | 3,105 | 3,040 | 3,095 | 24,500 | 3,095 |
| 2023-02-03 | 3,105 | 3,105 | 3,035 | 3,055 | 15,900 | 3,055 |
| 2023-02-02 | 3,115 | 3,115 | 3,080 | 3,090 | 7,200 | 3,090 |
| 2023-02-01 | 3,140 | 3,140 | 3,080 | 3,080 | 14,900 | 3,080 |
| 2023-01-31 | 3,115 | 3,130 | 3,095 | 3,120 | 10,300 | 3,120 |
| 2023-01-30 | 3,085 | 3,110 | 3,085 | 3,085 | 11,100 | 3,085 |
| 2023-01-27 | 3,085 | 3,105 | 3,070 | 3,085 | 8,500 | 3,085 |
| 2023-01-26 | 3,120 | 3,120 | 3,085 | 3,085 | 5,200 | 3,085 |
| 2023-01-25 | 3,085 | 3,120 | 3,080 | 3,100 | 17,500 | 3,100 |
| 2023-01-24 | 3,075 | 3,085 | 3,070 | 3,080 | 16,100 | 3,080 |
| 2023-01-23 | 3,075 | 3,075 | 3,045 | 3,060 | 7,800 | 3,060 |
| 2023-01-20 | 3,010 | 3,080 | 3,000 | 3,060 | 12,500 | 3,060 |
| 2023-01-19 | 3,005 | 3,020 | 3,000 | 3,000 | 7,400 | 3,000 |
| 2023-01-18 | 2,980 | 3,030 | 2,968 | 3,000 | 14,100 | 3,000 |
| 2023-01-17 | 2,973 | 2,973 | 2,962 | 2,971 | 8,800 | 2,971 |
| 2023-01-16 | 2,963 | 2,974 | 2,946 | 2,952 | 21,700 | 2,952 |
| 2023-01-13 | 2,987 | 3,005 | 2,966 | 2,967 | 14,100 | 2,967 |
| 2023-01-12 | 2,992 | 2,992 | 2,981 | 2,987 | 6,700 | 2,987 |
| 2023-01-11 | 2,961 | 2,989 | 2,961 | 2,982 | 9,000 | 2,982 |
| 2023-01-10 | 2,970 | 2,972 | 2,955 | 2,960 | 11,300 | 2,960 |
| 2023-01-06 | 2,963 | 2,972 | 2,957 | 2,959 | 10,200 | 2,959 |
| 2023-01-05 | 2,961 | 2,988 | 2,950 | 2,963 | 12,100 | 2,963 |
| 2023-01-04 | 3,050 | 3,050 | 2,959 | 2,961 | 21,100 | 2,961 |
分割・併合履歴 ： なし
