7380 (株)十六フィナンシャルグループ 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 | 3,695 | 3,745 | 3,695 | 3,725 | 79,600 | 3,725 |
| 2023-12-28 | 3,700 | 3,710 | 3,680 | 3,695 | 43,800 | 3,695 |
| 2023-12-27 | 3,670 | 3,710 | 3,670 | 3,705 | 55,000 | 3,705 |
| 2023-12-26 | 3,680 | 3,690 | 3,650 | 3,670 | 67,100 | 3,670 |
| 2023-12-25 | 3,685 | 3,700 | 3,670 | 3,675 | 47,500 | 3,675 |
| 2023-12-22 | 3,620 | 3,685 | 3,620 | 3,680 | 82,800 | 3,680 |
| 2023-12-21 | 3,655 | 3,660 | 3,595 | 3,595 | 88,800 | 3,595 |
| 2023-12-20 | 3,705 | 3,705 | 3,665 | 3,670 | 148,500 | 3,670 |
| 2023-12-19 | 3,765 | 3,765 | 3,690 | 3,705 | 109,300 | 3,705 |
| 2023-12-18 | 3,730 | 3,750 | 3,695 | 3,740 | 123,900 | 3,740 |
| 2023-12-15 | 3,790 | 3,820 | 3,725 | 3,745 | 118,500 | 3,745 |
| 2023-12-14 | 3,915 | 3,935 | 3,790 | 3,795 | 99,500 | 3,795 |
| 2023-12-13 | 3,885 | 3,935 | 3,885 | 3,910 | 61,000 | 3,910 |
| 2023-12-12 | 3,895 | 3,940 | 3,855 | 3,885 | 123,100 | 3,885 |
| 2023-12-11 | 3,805 | 3,920 | 3,760 | 3,920 | 125,000 | 3,920 |
| 2023-12-08 | 3,740 | 3,825 | 3,730 | 3,790 | 184,500 | 3,790 |
| 2023-12-07 | 3,715 | 3,760 | 3,700 | 3,745 | 92,700 | 3,745 |
| 2023-12-06 | 3,690 | 3,755 | 3,690 | 3,750 | 87,100 | 3,750 |
| 2023-12-05 | 3,755 | 3,785 | 3,685 | 3,690 | 167,500 | 3,690 |
| 2023-12-04 | 3,830 | 3,840 | 3,750 | 3,790 | 149,400 | 3,790 |
| 2023-12-01 | 3,845 | 3,870 | 3,815 | 3,855 | 112,400 | 3,855 |
| 2023-11-30 | 3,835 | 3,865 | 3,815 | 3,830 | 133,600 | 3,830 |
| 2023-11-29 | 3,955 | 3,980 | 3,840 | 3,850 | 98,400 | 3,850 |
| 2023-11-28 | 3,920 | 4,010 | 3,915 | 3,945 | 118,400 | 3,945 |
| 2023-11-27 | 3,890 | 3,930 | 3,875 | 3,920 | 63,000 | 3,920 |
| 2023-11-24 | 3,865 | 3,890 | 3,855 | 3,890 | 52,500 | 3,890 |
| 2023-11-22 | 3,830 | 3,875 | 3,815 | 3,865 | 62,400 | 3,865 |
| 2023-11-21 | 3,840 | 3,875 | 3,825 | 3,845 | 99,800 | 3,845 |
| 2023-11-20 | 3,805 | 3,895 | 3,805 | 3,840 | 108,300 | 3,840 |
| 2023-11-17 | 3,740 | 3,805 | 3,715 | 3,790 | 87,300 | 3,790 |
| 2023-11-16 | 3,810 | 3,840 | 3,740 | 3,740 | 93,400 | 3,740 |
| 2023-11-15 | 3,840 | 3,855 | 3,740 | 3,795 | 123,100 | 3,795 |
| 2023-11-14 | 3,865 | 3,870 | 3,785 | 3,845 | 125,900 | 3,845 |
| 2023-11-13 | 3,880 | 3,895 | 3,785 | 3,820 | 106,100 | 3,820 |
| 2023-11-10 | 3,775 | 3,870 | 3,755 | 3,860 | 113,400 | 3,860 |
| 2023-11-09 | 3,750 | 3,815 | 3,720 | 3,810 | 167,900 | 3,810 |
| 2023-11-08 | 4,035 | 4,040 | 3,740 | 3,785 | 274,000 | 3,785 |
| 2023-11-07 | 4,070 | 4,105 | 4,010 | 4,025 | 127,600 | 4,025 |
| 2023-11-06 | 4,170 | 4,210 | 4,055 | 4,065 | 258,200 | 4,065 |
| 2023-11-02 | 4,140 | 4,180 | 4,050 | 4,115 | 188,700 | 4,115 |
| 2023-11-01 | 4,100 | 4,115 | 4,050 | 4,105 | 191,500 | 4,105 |
| 2023-10-31 | 3,960 | 4,060 | 3,940 | 4,050 | 244,800 | 4,050 |
| 2023-10-30 | 3,960 | 4,015 | 3,890 | 3,920 | 155,600 | 3,920 |
| 2023-10-27 | 3,865 | 3,990 | 3,865 | 3,990 | 149,100 | 3,990 |
| 2023-10-26 | 3,840 | 3,875 | 3,815 | 3,865 | 83,700 | 3,865 |
| 2023-10-25 | 3,790 | 3,890 | 3,750 | 3,845 | 114,900 | 3,845 |
| 2023-10-24 | 3,780 | 3,795 | 3,660 | 3,760 | 155,200 | 3,760 |
| 2023-10-23 | 3,790 | 3,825 | 3,785 | 3,785 | 61,100 | 3,785 |
| 2023-10-20 | 3,865 | 3,890 | 3,780 | 3,805 | 76,800 | 3,805 |
| 2023-10-19 | 3,875 | 3,895 | 3,840 | 3,880 | 70,100 | 3,880 |
| 2023-10-18 | 3,825 | 3,905 | 3,825 | 3,900 | 79,100 | 3,900 |
| 2023-10-17 | 3,815 | 3,830 | 3,765 | 3,795 | 75,600 | 3,795 |
| 2023-10-16 | 3,815 | 3,850 | 3,760 | 3,795 | 87,500 | 3,795 |
| 2023-10-13 | 3,920 | 3,960 | 3,845 | 3,850 | 82,400 | 3,850 |
| 2023-10-12 | 3,940 | 3,955 | 3,915 | 3,935 | 63,500 | 3,935 |
| 2023-10-11 | 3,945 | 3,960 | 3,905 | 3,930 | 74,200 | 3,930 |
| 2023-10-10 | 3,850 | 3,945 | 3,845 | 3,945 | 97,600 | 3,945 |
| 2023-10-06 | 3,800 | 3,870 | 3,770 | 3,830 | 83,300 | 3,830 |
| 2023-10-05 | 3,660 | 3,810 | 3,660 | 3,800 | 94,700 | 3,800 |
| 2023-10-04 | 3,755 | 3,770 | 3,670 | 3,685 | 143,800 | 3,685 |
| 2023-10-03 | 3,820 | 3,835 | 3,770 | 3,810 | 124,200 | 3,810 |
| 2023-10-02 | 3,795 | 3,905 | 3,775 | 3,845 | 172,100 | 3,845 |
| 2023-09-29 | 3,880 | 3,880 | 3,740 | 3,745 | 140,800 | 3,745 |
| 2023-09-28 | 3,900 | 3,960 | 3,870 | 3,900 | 177,300 | 3,900 |
| 2023-09-27 | 3,940 | 3,980 | 3,870 | 3,975 | 224,500 | 3,975 |
| 2023-09-26 | 3,940 | 3,980 | 3,900 | 3,955 | 163,100 | 3,955 |
| 2023-09-25 | 4,030 | 4,030 | 3,920 | 3,930 | 204,600 | 3,930 |
| 2023-09-22 | 3,990 | 4,070 | 3,945 | 4,050 | 173,900 | 4,050 |
| 2023-09-21 | 4,000 | 4,065 | 4,000 | 4,000 | 117,600 | 4,000 |
| 2023-09-20 | 4,085 | 4,105 | 3,990 | 4,000 | 150,200 | 4,000 |
| 2023-09-19 | 4,045 | 4,085 | 4,020 | 4,045 | 127,300 | 4,045 |
| 2023-09-15 | 4,080 | 4,135 | 4,020 | 4,020 | 291,100 | 4,020 |
| 2023-09-14 | 4,045 | 4,085 | 4,010 | 4,055 | 127,000 | 4,055 |
| 2023-09-13 | 4,010 | 4,060 | 3,985 | 4,015 | 129,400 | 4,015 |
| 2023-09-12 | 4,010 | 4,035 | 3,945 | 3,990 | 117,000 | 3,990 |
| 2023-09-11 | 3,835 | 3,975 | 3,835 | 3,970 | 153,700 | 3,970 |
| 2023-09-08 | 3,810 | 3,845 | 3,790 | 3,805 | 135,700 | 3,805 |
| 2023-09-07 | 3,820 | 3,895 | 3,820 | 3,860 | 125,400 | 3,860 |
| 2023-09-06 | 3,780 | 3,845 | 3,780 | 3,820 | 83,000 | 3,820 |
| 2023-09-05 | 3,845 | 3,845 | 3,755 | 3,785 | 64,600 | 3,785 |
| 2023-09-04 | 3,710 | 3,790 | 3,710 | 3,790 | 77,200 | 3,790 |
| 2023-09-01 | 3,685 | 3,735 | 3,670 | 3,720 | 67,400 | 3,720 |
| 2023-08-31 | 3,650 | 3,680 | 3,625 | 3,665 | 91,000 | 3,665 |
| 2023-08-30 | 3,585 | 3,670 | 3,575 | 3,655 | 71,500 | 3,655 |
| 2023-08-29 | 3,595 | 3,600 | 3,555 | 3,580 | 37,800 | 3,580 |
| 2023-08-28 | 3,570 | 3,600 | 3,570 | 3,590 | 32,600 | 3,590 |
| 2023-08-25 | 3,550 | 3,570 | 3,535 | 3,550 | 42,800 | 3,550 |
| 2023-08-24 | 3,510 | 3,580 | 3,510 | 3,570 | 45,600 | 3,570 |
| 2023-08-23 | 3,495 | 3,515 | 3,480 | 3,515 | 35,500 | 3,515 |
| 2023-08-22 | 3,430 | 3,530 | 3,430 | 3,530 | 59,100 | 3,530 |
| 2023-08-21 | 3,445 | 3,445 | 3,410 | 3,420 | 64,500 | 3,420 |
| 2023-08-18 | 3,475 | 3,485 | 3,415 | 3,420 | 67,500 | 3,420 |
| 2023-08-17 | 3,435 | 3,470 | 3,390 | 3,465 | 81,100 | 3,465 |
| 2023-08-16 | 3,450 | 3,450 | 3,400 | 3,410 | 67,800 | 3,410 |
| 2023-08-15 | 3,465 | 3,495 | 3,430 | 3,495 | 41,500 | 3,495 |
| 2023-08-14 | 3,510 | 3,510 | 3,465 | 3,475 | 57,000 | 3,475 |
| 2023-08-10 | 3,465 | 3,485 | 3,430 | 3,470 | 60,800 | 3,470 |
| 2023-08-09 | 3,505 | 3,505 | 3,430 | 3,445 | 55,300 | 3,445 |
| 2023-08-08 | 3,530 | 3,535 | 3,500 | 3,500 | 46,000 | 3,500 |
| 2023-08-07 | 3,525 | 3,565 | 3,500 | 3,510 | 83,000 | 3,510 |
| 2023-08-04 | 3,400 | 3,530 | 3,400 | 3,525 | 112,500 | 3,525 |
| 2023-08-03 | 3,440 | 3,450 | 3,400 | 3,425 | 105,400 | 3,425 |
| 2023-08-02 | 3,435 | 3,470 | 3,425 | 3,440 | 88,300 | 3,440 |
| 2023-08-01 | 3,510 | 3,510 | 3,445 | 3,455 | 91,300 | 3,455 |
| 2023-07-31 | 3,500 | 3,550 | 3,460 | 3,515 | 176,300 | 3,515 |
| 2023-07-28 | 3,345 | 3,470 | 3,340 | 3,465 | 221,900 | 3,465 |
| 2023-07-27 | 3,310 | 3,360 | 3,310 | 3,355 | 66,500 | 3,355 |
| 2023-07-26 | 3,310 | 3,315 | 3,270 | 3,305 | 45,100 | 3,305 |
| 2023-07-25 | 3,300 | 3,315 | 3,285 | 3,305 | 51,400 | 3,305 |
| 2023-07-24 | 3,330 | 3,335 | 3,280 | 3,290 | 69,500 | 3,290 |
| 2023-07-21 | 3,350 | 3,355 | 3,305 | 3,325 | 90,000 | 3,325 |
| 2023-07-20 | 3,300 | 3,340 | 3,285 | 3,315 | 219,700 | 3,315 |
| 2023-07-19 | 3,235 | 3,335 | 3,235 | 3,300 | 278,900 | 3,300 |
| 2023-07-18 | 3,095 | 3,185 | 3,095 | 3,165 | 95,400 | 3,165 |
| 2023-07-14 | 3,110 | 3,115 | 3,070 | 3,090 | 84,800 | 3,090 |
| 2023-07-13 | 3,150 | 3,155 | 3,095 | 3,100 | 103,600 | 3,100 |
| 2023-07-12 | 3,185 | 3,190 | 3,140 | 3,145 | 88,100 | 3,145 |
| 2023-07-11 | 3,175 | 3,190 | 3,135 | 3,145 | 104,400 | 3,145 |
| 2023-07-10 | 3,210 | 3,240 | 3,170 | 3,170 | 100,000 | 3,170 |
| 2023-07-07 | 3,150 | 3,200 | 3,110 | 3,175 | 74,800 | 3,175 |
| 2023-07-06 | 3,210 | 3,215 | 3,155 | 3,160 | 66,600 | 3,160 |
| 2023-07-05 | 3,235 | 3,235 | 3,180 | 3,200 | 114,900 | 3,200 |
| 2023-07-04 | 3,150 | 3,250 | 3,150 | 3,250 | 190,000 | 3,250 |
| 2023-07-03 | 3,120 | 3,155 | 3,115 | 3,140 | 82,200 | 3,140 |
| 2023-06-30 | 3,120 | 3,130 | 3,080 | 3,105 | 83,400 | 3,105 |
| 2023-06-29 | 3,130 | 3,160 | 3,095 | 3,105 | 53,900 | 3,105 |
| 2023-06-28 | 3,080 | 3,125 | 3,070 | 3,125 | 97,100 | 3,125 |
| 2023-06-27 | 3,030 | 3,065 | 3,025 | 3,060 | 49,100 | 3,060 |
| 2023-06-26 | 3,050 | 3,065 | 3,020 | 3,035 | 37,900 | 3,035 |
| 2023-06-23 | 3,070 | 3,085 | 3,030 | 3,050 | 61,400 | 3,050 |
| 2023-06-22 | 3,035 | 3,080 | 3,035 | 3,060 | 82,700 | 3,060 |
| 2023-06-21 | 2,992 | 3,035 | 2,991 | 3,035 | 86,600 | 3,035 |
| 2023-06-20 | 3,015 | 3,015 | 2,986 | 2,992 | 89,600 | 2,992 |
| 2023-06-19 | 3,015 | 3,025 | 2,994 | 3,015 | 82,500 | 3,015 |
| 2023-06-16 | 3,030 | 3,050 | 2,992 | 3,015 | 182,700 | 3,015 |
| 2023-06-15 | 3,045 | 3,045 | 3,010 | 3,020 | 93,200 | 3,020 |
| 2023-06-14 | 3,065 | 3,075 | 3,030 | 3,050 | 84,400 | 3,050 |
| 2023-06-13 | 3,075 | 3,080 | 3,040 | 3,050 | 91,200 | 3,050 |
| 2023-06-12 | 3,100 | 3,100 | 3,065 | 3,075 | 67,700 | 3,075 |
| 2023-06-09 | 3,080 | 3,125 | 3,080 | 3,110 | 104,900 | 3,110 |
| 2023-06-08 | 3,095 | 3,130 | 3,065 | 3,075 | 64,700 | 3,075 |
| 2023-06-07 | 3,150 | 3,170 | 3,095 | 3,100 | 107,000 | 3,100 |
| 2023-06-06 | 3,155 | 3,155 | 3,110 | 3,125 | 79,900 | 3,125 |
| 2023-06-05 | 3,195 | 3,215 | 3,160 | 3,185 | 101,800 | 3,185 |
| 2023-06-02 | 3,145 | 3,180 | 3,135 | 3,155 | 93,400 | 3,155 |
| 2023-06-01 | 3,065 | 3,140 | 3,040 | 3,125 | 128,200 | 3,125 |
| 2023-05-31 | 3,060 | 3,075 | 3,045 | 3,045 | 179,700 | 3,045 |
| 2023-05-30 | 3,070 | 3,080 | 3,055 | 3,070 | 67,200 | 3,070 |
| 2023-05-29 | 3,040 | 3,085 | 3,030 | 3,070 | 96,400 | 3,070 |
| 2023-05-26 | 3,040 | 3,040 | 3,010 | 3,025 | 98,900 | 3,025 |
| 2023-05-25 | 3,045 | 3,050 | 3,010 | 3,040 | 136,100 | 3,040 |
| 2023-05-24 | 3,055 | 3,075 | 3,035 | 3,050 | 87,100 | 3,050 |
| 2023-05-23 | 3,065 | 3,090 | 3,040 | 3,065 | 116,200 | 3,065 |
| 2023-05-22 | 3,075 | 3,085 | 3,030 | 3,035 | 108,600 | 3,035 |
| 2023-05-19 | 3,155 | 3,155 | 3,065 | 3,090 | 174,000 | 3,090 |
| 2023-05-18 | 3,235 | 3,235 | 3,150 | 3,155 | 213,300 | 3,155 |
| 2023-05-17 | 3,125 | 3,200 | 3,110 | 3,200 | 185,700 | 3,200 |
| 2023-05-16 | 3,130 | 3,140 | 3,100 | 3,125 | 105,100 | 3,125 |
| 2023-05-15 | 3,070 | 3,130 | 3,065 | 3,110 | 139,600 | 3,110 |
| 2023-05-12 | 3,000 | 3,050 | 2,949 | 3,050 | 226,800 | 3,050 |
| 2023-05-11 | 2,945 | 2,980 | 2,943 | 2,980 | 87,000 | 2,980 |
| 2023-05-10 | 3,000 | 3,015 | 2,976 | 2,981 | 45,400 | 2,981 |
| 2023-05-09 | 2,956 | 2,993 | 2,928 | 2,979 | 80,000 | 2,979 |
| 2023-05-08 | 2,973 | 2,985 | 2,940 | 2,941 | 72,100 | 2,941 |
| 2023-05-02 | 3,015 | 3,015 | 2,982 | 2,992 | 64,500 | 2,992 |
| 2023-05-01 | 3,015 | 3,020 | 2,977 | 3,020 | 73,400 | 3,020 |
| 2023-04-28 | 2,987 | 3,035 | 2,968 | 3,000 | 96,300 | 3,000 |
| 2023-04-27 | 2,928 | 2,963 | 2,921 | 2,961 | 64,800 | 2,961 |
| 2023-04-26 | 2,979 | 2,979 | 2,925 | 2,929 | 90,500 | 2,929 |
| 2023-04-25 | 3,000 | 3,030 | 3,000 | 3,015 | 51,100 | 3,015 |
| 2023-04-24 | 3,030 | 3,040 | 2,995 | 2,999 | 52,100 | 2,999 |
| 2023-04-21 | 3,020 | 3,060 | 3,010 | 3,025 | 65,300 | 3,025 |
| 2023-04-20 | 2,995 | 3,080 | 2,991 | 3,040 | 83,400 | 3,040 |
| 2023-04-19 | 2,960 | 3,010 | 2,954 | 3,010 | 62,300 | 3,010 |
| 2023-04-18 | 2,938 | 2,992 | 2,937 | 2,978 | 74,200 | 2,978 |
| 2023-04-17 | 2,911 | 2,925 | 2,893 | 2,920 | 47,200 | 2,920 |
| 2023-04-14 | 2,911 | 2,913 | 2,891 | 2,899 | 67,700 | 2,899 |
| 2023-04-13 | 2,881 | 2,908 | 2,876 | 2,903 | 64,300 | 2,903 |
| 2023-04-12 | 2,905 | 2,930 | 2,900 | 2,902 | 66,400 | 2,902 |
| 2023-04-11 | 2,930 | 2,931 | 2,884 | 2,900 | 73,900 | 2,900 |
| 2023-04-10 | 2,887 | 2,919 | 2,878 | 2,909 | 59,200 | 2,909 |
| 2023-04-07 | 2,842 | 2,880 | 2,842 | 2,869 | 66,600 | 2,869 |
| 2023-04-06 | 2,848 | 2,872 | 2,813 | 2,820 | 91,700 | 2,820 |
| 2023-04-05 | 2,904 | 2,905 | 2,856 | 2,870 | 97,000 | 2,870 |
| 2023-04-04 | 2,908 | 2,951 | 2,900 | 2,942 | 81,700 | 2,942 |
| 2023-04-03 | 2,865 | 2,935 | 2,854 | 2,930 | 113,900 | 2,930 |
| 2023-03-31 | 2,808 | 2,840 | 2,795 | 2,824 | 80,400 | 2,824 |
| 2023-03-30 | 2,792 | 2,806 | 2,765 | 2,802 | 117,700 | 2,802 |
| 2023-03-29 | 2,819 | 2,869 | 2,819 | 2,858 | 158,100 | 2,858 |
| 2023-03-28 | 2,812 | 2,831 | 2,790 | 2,801 | 134,200 | 2,801 |
| 2023-03-27 | 2,799 | 2,802 | 2,726 | 2,762 | 170,800 | 2,762 |
| 2023-03-24 | 2,769 | 2,815 | 2,747 | 2,786 | 176,000 | 2,786 |
| 2023-03-23 | 2,795 | 2,804 | 2,775 | 2,789 | 135,600 | 2,789 |
| 2023-03-22 | 2,902 | 2,920 | 2,839 | 2,845 | 180,100 | 2,845 |
| 2023-03-20 | 2,858 | 2,897 | 2,816 | 2,820 | 159,000 | 2,820 |
| 2023-03-17 | 2,932 | 2,938 | 2,845 | 2,896 | 150,100 | 2,896 |
| 2023-03-16 | 2,847 | 2,897 | 2,802 | 2,863 | 165,900 | 2,863 |
| 2023-03-15 | 2,954 | 3,000 | 2,929 | 2,971 | 174,800 | 2,971 |
| 2023-03-14 | 2,965 | 2,992 | 2,881 | 2,887 | 281,200 | 2,887 |
| 2023-03-13 | 3,160 | 3,165 | 3,065 | 3,105 | 209,900 | 3,105 |
| 2023-03-10 | 3,370 | 3,380 | 3,250 | 3,255 | 185,600 | 3,255 |
| 2023-03-09 | 3,365 | 3,410 | 3,345 | 3,395 | 117,700 | 3,395 |
| 2023-03-08 | 3,260 | 3,310 | 3,255 | 3,310 | 63,300 | 3,310 |
| 2023-03-07 | 3,240 | 3,290 | 3,225 | 3,285 | 80,000 | 3,285 |
| 2023-03-06 | 3,250 | 3,260 | 3,215 | 3,230 | 84,700 | 3,230 |
| 2023-03-03 | 3,240 | 3,275 | 3,220 | 3,240 | 117,700 | 3,240 |
| 2023-03-02 | 3,270 | 3,290 | 3,210 | 3,225 | 86,300 | 3,225 |
| 2023-03-01 | 3,215 | 3,275 | 3,205 | 3,250 | 60,100 | 3,250 |
| 2023-02-28 | 3,270 | 3,270 | 3,205 | 3,215 | 84,600 | 3,215 |
| 2023-02-27 | 3,235 | 3,275 | 3,225 | 3,275 | 52,000 | 3,275 |
| 2023-02-24 | 3,275 | 3,320 | 3,210 | 3,225 | 121,800 | 3,225 |
| 2023-02-22 | 3,260 | 3,270 | 3,230 | 3,255 | 88,100 | 3,255 |
| 2023-02-21 | 3,180 | 3,270 | 3,180 | 3,255 | 112,000 | 3,255 |
| 2023-02-20 | 3,200 | 3,215 | 3,185 | 3,190 | 27,000 | 3,190 |
| 2023-02-17 | 3,135 | 3,175 | 3,125 | 3,170 | 53,700 | 3,170 |
| 2023-02-16 | 3,170 | 3,195 | 3,110 | 3,130 | 83,200 | 3,130 |
| 2023-02-15 | 3,170 | 3,185 | 3,140 | 3,165 | 32,800 | 3,165 |
| 2023-02-14 | 3,160 | 3,185 | 3,130 | 3,170 | 53,800 | 3,170 |
| 2023-02-13 | 3,130 | 3,215 | 3,120 | 3,150 | 105,800 | 3,150 |
| 2023-02-10 | 3,045 | 3,150 | 3,045 | 3,120 | 72,100 | 3,120 |
| 2023-02-09 | 3,055 | 3,085 | 3,040 | 3,065 | 47,200 | 3,065 |
| 2023-02-08 | 3,005 | 3,075 | 3,000 | 3,060 | 64,600 | 3,060 |
| 2023-02-07 | 2,976 | 3,030 | 2,960 | 3,005 | 54,400 | 3,005 |
| 2023-02-06 | 3,020 | 3,020 | 2,908 | 2,952 | 130,500 | 2,952 |
| 2023-02-03 | 3,030 | 3,030 | 2,995 | 3,020 | 79,900 | 3,020 |
| 2023-02-02 | 3,040 | 3,055 | 3,015 | 3,040 | 69,800 | 3,040 |
| 2023-02-01 | 3,125 | 3,150 | 3,035 | 3,050 | 102,000 | 3,050 |
| 2023-01-31 | 3,125 | 3,155 | 3,100 | 3,120 | 92,400 | 3,120 |
| 2023-01-30 | 3,070 | 3,145 | 3,065 | 3,125 | 100,900 | 3,125 |
| 2023-01-27 | 3,040 | 3,105 | 3,015 | 3,085 | 92,100 | 3,085 |
| 2023-01-26 | 3,035 | 3,035 | 3,005 | 3,025 | 43,800 | 3,025 |
| 2023-01-25 | 3,030 | 3,045 | 2,990 | 3,030 | 76,700 | 3,030 |
| 2023-01-24 | 2,995 | 3,045 | 2,971 | 3,045 | 86,100 | 3,045 |
| 2023-01-23 | 2,990 | 3,035 | 2,962 | 2,967 | 102,600 | 2,967 |
| 2023-01-20 | 2,921 | 2,976 | 2,915 | 2,955 | 97,400 | 2,955 |
| 2023-01-19 | 2,936 | 2,981 | 2,904 | 2,929 | 140,400 | 2,929 |
| 2023-01-18 | 2,917 | 2,966 | 2,845 | 2,936 | 210,000 | 2,936 |
| 2023-01-17 | 2,934 | 2,976 | 2,882 | 2,910 | 156,100 | 2,910 |
| 2023-01-16 | 3,040 | 3,070 | 2,949 | 2,975 | 207,600 | 2,975 |
| 2023-01-13 | 2,964 | 3,110 | 2,964 | 3,060 | 219,600 | 3,060 |
| 2023-01-12 | 2,845 | 2,963 | 2,840 | 2,944 | 188,900 | 2,944 |
| 2023-01-11 | 2,845 | 2,867 | 2,820 | 2,849 | 105,300 | 2,849 |
| 2023-01-10 | 2,888 | 2,929 | 2,842 | 2,858 | 112,100 | 2,858 |
| 2023-01-06 | 2,832 | 2,886 | 2,810 | 2,861 | 114,600 | 2,861 |
| 2023-01-05 | 2,900 | 2,915 | 2,845 | 2,858 | 125,200 | 2,858 |
| 2023-01-04 | 2,894 | 2,927 | 2,838 | 2,922 | 94,000 | 2,922 |
分割・併合履歴 ： なし
