7451 三菱食品(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 | 4,820 | 4,855 | 4,785 | 4,810 | 66,700 | 4,810 |
| 2023-12-28 | 4,785 | 4,830 | 4,755 | 4,820 | 63,700 | 4,820 |
| 2023-12-27 | 4,770 | 4,795 | 4,730 | 4,775 | 61,900 | 4,775 |
| 2023-12-26 | 4,640 | 4,740 | 4,635 | 4,730 | 67,200 | 4,730 |
| 2023-12-25 | 4,700 | 4,715 | 4,640 | 4,640 | 101,400 | 4,640 |
| 2023-12-22 | 4,770 | 4,780 | 4,715 | 4,730 | 46,700 | 4,730 |
| 2023-12-21 | 4,715 | 4,740 | 4,700 | 4,720 | 74,300 | 4,720 |
| 2023-12-20 | 4,800 | 4,805 | 4,750 | 4,765 | 77,000 | 4,765 |
| 2023-12-19 | 4,750 | 4,785 | 4,715 | 4,770 | 112,100 | 4,770 |
| 2023-12-18 | 4,695 | 4,750 | 4,675 | 4,740 | 141,200 | 4,740 |
| 2023-12-15 | 4,920 | 4,930 | 4,775 | 4,790 | 162,400 | 4,790 |
| 2023-12-14 | 5,050 | 5,070 | 4,895 | 4,960 | 124,500 | 4,960 |
| 2023-12-13 | 5,080 | 5,140 | 4,960 | 5,040 | 137,400 | 5,040 |
| 2023-12-12 | 5,140 | 5,190 | 5,060 | 5,060 | 98,100 | 5,060 |
| 2023-12-11 | 5,060 | 5,120 | 5,020 | 5,100 | 130,100 | 5,100 |
| 2023-12-08 | 5,130 | 5,160 | 4,890 | 4,920 | 174,900 | 4,920 |
| 2023-12-07 | 5,170 | 5,200 | 5,070 | 5,090 | 125,700 | 5,090 |
| 2023-12-06 | 5,010 | 5,210 | 5,010 | 5,200 | 151,400 | 5,200 |
| 2023-12-05 | 5,000 | 5,060 | 4,985 | 4,995 | 162,400 | 4,995 |
| 2023-12-04 | 4,900 | 5,020 | 4,885 | 4,980 | 115,400 | 4,980 |
| 2023-12-01 | 4,880 | 4,915 | 4,845 | 4,870 | 61,800 | 4,870 |
| 2023-11-30 | 4,875 | 4,880 | 4,765 | 4,860 | 138,200 | 4,860 |
| 2023-11-29 | 4,890 | 4,950 | 4,865 | 4,895 | 139,400 | 4,895 |
| 2023-11-28 | 4,775 | 4,835 | 4,735 | 4,820 | 142,300 | 4,820 |
| 2023-11-27 | 4,700 | 4,740 | 4,670 | 4,705 | 63,900 | 4,705 |
| 2023-11-24 | 4,705 | 4,705 | 4,645 | 4,650 | 68,600 | 4,650 |
| 2023-11-22 | 4,575 | 4,670 | 4,575 | 4,655 | 86,700 | 4,655 |
| 2023-11-21 | 4,545 | 4,610 | 4,530 | 4,575 | 120,500 | 4,575 |
| 2023-11-20 | 4,590 | 4,605 | 4,525 | 4,545 | 101,000 | 4,545 |
| 2023-11-17 | 4,460 | 4,530 | 4,450 | 4,530 | 85,900 | 4,530 |
| 2023-11-16 | 4,490 | 4,495 | 4,435 | 4,465 | 86,600 | 4,465 |
| 2023-11-15 | 4,490 | 4,510 | 4,430 | 4,500 | 108,800 | 4,500 |
| 2023-11-14 | 4,455 | 4,540 | 4,455 | 4,525 | 99,300 | 4,525 |
| 2023-11-13 | 4,475 | 4,480 | 4,410 | 4,435 | 62,700 | 4,435 |
| 2023-11-10 | 4,420 | 4,490 | 4,400 | 4,480 | 69,600 | 4,480 |
| 2023-11-09 | 4,400 | 4,440 | 4,350 | 4,425 | 116,800 | 4,425 |
| 2023-11-08 | 4,470 | 4,510 | 4,400 | 4,435 | 132,800 | 4,435 |
| 2023-11-07 | 4,390 | 4,500 | 4,370 | 4,465 | 123,600 | 4,465 |
| 2023-11-06 | 4,580 | 4,580 | 4,350 | 4,405 | 293,900 | 4,405 |
| 2023-11-02 | 4,685 | 4,685 | 4,460 | 4,510 | 548,800 | 4,510 |
| 2023-11-01 | 4,060 | 4,080 | 3,985 | 4,060 | 137,800 | 4,060 |
| 2023-10-31 | 3,905 | 3,955 | 3,885 | 3,955 | 117,700 | 3,955 |
| 2023-10-30 | 3,990 | 3,995 | 3,885 | 3,905 | 61,200 | 3,905 |
| 2023-10-27 | 3,970 | 3,995 | 3,945 | 3,995 | 59,200 | 3,995 |
| 2023-10-26 | 3,915 | 3,965 | 3,905 | 3,930 | 61,100 | 3,930 |
| 2023-10-25 | 3,925 | 3,945 | 3,890 | 3,895 | 40,800 | 3,895 |
| 2023-10-24 | 3,895 | 3,910 | 3,845 | 3,900 | 67,400 | 3,900 |
| 2023-10-23 | 3,900 | 3,930 | 3,885 | 3,895 | 43,400 | 3,895 |
| 2023-10-20 | 3,945 | 3,950 | 3,895 | 3,920 | 33,600 | 3,920 |
| 2023-10-19 | 3,870 | 3,935 | 3,855 | 3,920 | 61,500 | 3,920 |
| 2023-10-18 | 4,005 | 4,005 | 3,890 | 3,930 | 108,300 | 3,930 |
| 2023-10-17 | 3,960 | 4,015 | 3,960 | 4,005 | 103,900 | 4,005 |
| 2023-10-16 | 3,875 | 3,935 | 3,870 | 3,910 | 103,300 | 3,910 |
| 2023-10-13 | 3,910 | 3,940 | 3,835 | 3,845 | 74,900 | 3,845 |
| 2023-10-12 | 3,915 | 3,960 | 3,905 | 3,955 | 67,200 | 3,955 |
| 2023-10-11 | 3,940 | 3,945 | 3,900 | 3,910 | 65,100 | 3,910 |
| 2023-10-10 | 3,890 | 3,940 | 3,890 | 3,930 | 72,200 | 3,930 |
| 2023-10-06 | 3,840 | 3,860 | 3,800 | 3,820 | 87,300 | 3,820 |
| 2023-10-05 | 3,705 | 3,825 | 3,695 | 3,825 | 146,000 | 3,825 |
| 2023-10-04 | 3,725 | 3,730 | 3,675 | 3,700 | 147,500 | 3,700 |
| 2023-10-03 | 3,850 | 3,870 | 3,790 | 3,790 | 122,300 | 3,790 |
| 2023-10-02 | 3,915 | 3,960 | 3,890 | 3,895 | 96,700 | 3,895 |
| 2023-09-29 | 3,945 | 3,985 | 3,865 | 3,900 | 104,100 | 3,900 |
| 2023-09-28 | 4,000 | 4,005 | 3,920 | 3,945 | 77,800 | 3,945 |
| 2023-09-27 | 4,010 | 4,060 | 3,980 | 4,060 | 90,100 | 4,060 |
| 2023-09-26 | 3,985 | 4,040 | 3,970 | 4,020 | 55,400 | 4,020 |
| 2023-09-25 | 3,955 | 4,025 | 3,930 | 4,005 | 68,700 | 4,005 |
| 2023-09-22 | 3,970 | 3,970 | 3,915 | 3,945 | 107,800 | 3,945 |
| 2023-09-21 | 4,025 | 4,070 | 3,990 | 3,995 | 112,300 | 3,995 |
| 2023-09-20 | 4,110 | 4,120 | 4,020 | 4,025 | 94,600 | 4,025 |
| 2023-09-19 | 4,110 | 4,135 | 4,065 | 4,135 | 84,300 | 4,135 |
| 2023-09-15 | 4,080 | 4,110 | 4,065 | 4,095 | 64,200 | 4,095 |
| 2023-09-14 | 4,065 | 4,120 | 4,060 | 4,095 | 50,400 | 4,095 |
| 2023-09-13 | 4,105 | 4,115 | 4,045 | 4,065 | 88,800 | 4,065 |
| 2023-09-12 | 4,055 | 4,140 | 4,030 | 4,135 | 81,900 | 4,135 |
| 2023-09-11 | 4,030 | 4,065 | 4,000 | 4,015 | 69,100 | 4,015 |
| 2023-09-08 | 3,970 | 4,005 | 3,965 | 3,990 | 80,900 | 3,990 |
| 2023-09-07 | 4,000 | 4,025 | 3,985 | 4,020 | 79,800 | 4,020 |
| 2023-09-06 | 4,010 | 4,015 | 3,945 | 3,970 | 66,400 | 3,970 |
| 2023-09-05 | 4,035 | 4,055 | 3,990 | 4,005 | 55,400 | 4,005 |
| 2023-09-04 | 4,005 | 4,035 | 3,995 | 4,030 | 42,600 | 4,030 |
| 2023-09-01 | 3,955 | 4,025 | 3,955 | 4,010 | 43,200 | 4,010 |
| 2023-08-31 | 3,975 | 4,010 | 3,965 | 3,995 | 48,500 | 3,995 |
| 2023-08-30 | 3,975 | 4,025 | 3,940 | 3,990 | 53,800 | 3,990 |
| 2023-08-29 | 3,970 | 4,030 | 3,965 | 3,980 | 52,100 | 3,980 |
| 2023-08-28 | 3,925 | 3,960 | 3,915 | 3,960 | 40,500 | 3,960 |
| 2023-08-25 | 3,905 | 3,935 | 3,865 | 3,870 | 47,300 | 3,870 |
| 2023-08-24 | 3,910 | 3,985 | 3,910 | 3,975 | 57,500 | 3,975 |
| 2023-08-23 | 3,865 | 3,910 | 3,865 | 3,910 | 41,700 | 3,910 |
| 2023-08-22 | 3,830 | 3,875 | 3,815 | 3,865 | 50,900 | 3,865 |
| 2023-08-21 | 3,835 | 3,880 | 3,825 | 3,825 | 47,300 | 3,825 |
| 2023-08-18 | 3,890 | 3,910 | 3,890 | 3,910 | 14,700 | 3,910 |
| 2023-08-17 | 3,985 | 3,985 | 3,900 | 3,935 | 71,100 | 3,935 |
| 2023-08-16 | 4,020 | 4,025 | 3,975 | 3,980 | 51,700 | 3,980 |
| 2023-08-15 | 4,015 | 4,055 | 3,965 | 4,055 | 63,500 | 4,055 |
| 2023-08-14 | 4,000 | 4,020 | 3,950 | 3,975 | 68,800 | 3,975 |
| 2023-08-10 | 3,920 | 3,985 | 3,890 | 3,985 | 64,300 | 3,985 |
| 2023-08-09 | 4,010 | 4,025 | 3,910 | 3,925 | 87,800 | 3,925 |
| 2023-08-08 | 3,885 | 4,000 | 3,885 | 4,000 | 93,700 | 4,000 |
| 2023-08-07 | 3,805 | 3,945 | 3,770 | 3,885 | 175,500 | 3,885 |
| 2023-08-04 | 3,760 | 3,875 | 3,760 | 3,870 | 103,000 | 3,870 |
| 2023-08-03 | 3,800 | 3,810 | 3,745 | 3,785 | 78,600 | 3,785 |
| 2023-08-02 | 3,780 | 3,860 | 3,775 | 3,835 | 80,200 | 3,835 |
| 2023-08-01 | 3,760 | 3,800 | 3,750 | 3,795 | 53,400 | 3,795 |
| 2023-07-31 | 3,785 | 3,795 | 3,755 | 3,785 | 60,200 | 3,785 |
| 2023-07-28 | 3,735 | 3,750 | 3,690 | 3,735 | 62,800 | 3,735 |
| 2023-07-27 | 3,750 | 3,750 | 3,690 | 3,735 | 47,200 | 3,735 |
| 2023-07-26 | 3,720 | 3,760 | 3,695 | 3,760 | 41,000 | 3,760 |
| 2023-07-25 | 3,715 | 3,730 | 3,700 | 3,720 | 27,500 | 3,720 |
| 2023-07-24 | 3,715 | 3,735 | 3,705 | 3,720 | 28,200 | 3,720 |
| 2023-07-21 | 3,685 | 3,715 | 3,650 | 3,695 | 50,200 | 3,695 |
| 2023-07-20 | 3,670 | 3,675 | 3,650 | 3,650 | 39,600 | 3,650 |
| 2023-07-19 | 3,665 | 3,695 | 3,645 | 3,670 | 51,800 | 3,670 |
| 2023-07-18 | 3,645 | 3,675 | 3,635 | 3,655 | 31,900 | 3,655 |
| 2023-07-14 | 3,695 | 3,710 | 3,640 | 3,655 | 43,400 | 3,655 |
| 2023-07-13 | 3,720 | 3,725 | 3,685 | 3,685 | 37,100 | 3,685 |
| 2023-07-12 | 3,700 | 3,730 | 3,690 | 3,720 | 39,700 | 3,720 |
| 2023-07-11 | 3,725 | 3,750 | 3,680 | 3,690 | 44,500 | 3,690 |
| 2023-07-10 | 3,710 | 3,735 | 3,680 | 3,715 | 83,300 | 3,715 |
| 2023-07-07 | 3,665 | 3,725 | 3,655 | 3,685 | 63,500 | 3,685 |
| 2023-07-06 | 3,720 | 3,760 | 3,685 | 3,710 | 51,000 | 3,710 |
| 2023-07-05 | 3,800 | 3,805 | 3,745 | 3,765 | 48,600 | 3,765 |
| 2023-07-04 | 3,790 | 3,815 | 3,765 | 3,810 | 46,800 | 3,810 |
| 2023-07-03 | 3,735 | 3,785 | 3,725 | 3,780 | 50,100 | 3,780 |
| 2023-06-30 | 3,725 | 3,755 | 3,690 | 3,705 | 61,600 | 3,705 |
| 2023-06-29 | 3,750 | 3,770 | 3,700 | 3,700 | 48,100 | 3,700 |
| 2023-06-28 | 3,670 | 3,770 | 3,670 | 3,760 | 61,800 | 3,760 |
| 2023-06-27 | 3,600 | 3,685 | 3,600 | 3,675 | 56,700 | 3,675 |
| 2023-06-26 | 3,655 | 3,660 | 3,595 | 3,615 | 50,400 | 3,615 |
| 2023-06-23 | 3,725 | 3,740 | 3,640 | 3,655 | 70,800 | 3,655 |
| 2023-06-22 | 3,680 | 3,750 | 3,670 | 3,725 | 88,800 | 3,725 |
| 2023-06-21 | 3,610 | 3,670 | 3,605 | 3,640 | 56,700 | 3,640 |
| 2023-06-20 | 3,645 | 3,660 | 3,590 | 3,610 | 61,000 | 3,610 |
| 2023-06-19 | 3,650 | 3,680 | 3,610 | 3,680 | 68,000 | 3,680 |
| 2023-06-16 | 3,600 | 3,600 | 3,555 | 3,580 | 73,700 | 3,580 |
| 2023-06-15 | 3,650 | 3,655 | 3,600 | 3,600 | 52,600 | 3,600 |
| 2023-06-14 | 3,620 | 3,660 | 3,600 | 3,650 | 44,800 | 3,650 |
| 2023-06-13 | 3,550 | 3,605 | 3,545 | 3,600 | 54,700 | 3,600 |
| 2023-06-12 | 3,580 | 3,590 | 3,535 | 3,550 | 46,700 | 3,550 |
| 2023-06-09 | 3,575 | 3,590 | 3,555 | 3,570 | 68,000 | 3,570 |
| 2023-06-08 | 3,560 | 3,590 | 3,525 | 3,540 | 71,200 | 3,540 |
| 2023-06-07 | 3,565 | 3,580 | 3,515 | 3,520 | 84,500 | 3,520 |
| 2023-06-06 | 3,565 | 3,565 | 3,530 | 3,545 | 60,500 | 3,545 |
| 2023-06-05 | 3,645 | 3,650 | 3,600 | 3,610 | 60,600 | 3,610 |
| 2023-06-02 | 3,600 | 3,615 | 3,580 | 3,595 | 54,900 | 3,595 |
| 2023-06-01 | 3,610 | 3,625 | 3,570 | 3,595 | 74,400 | 3,595 |
| 2023-05-31 | 3,660 | 3,670 | 3,595 | 3,610 | 116,200 | 3,610 |
| 2023-05-30 | 3,750 | 3,750 | 3,680 | 3,710 | 44,500 | 3,710 |
| 2023-05-29 | 3,795 | 3,795 | 3,745 | 3,755 | 35,800 | 3,755 |
| 2023-05-26 | 3,800 | 3,825 | 3,735 | 3,735 | 38,900 | 3,735 |
| 2023-05-25 | 3,725 | 3,780 | 3,720 | 3,760 | 41,800 | 3,760 |
| 2023-05-24 | 3,745 | 3,765 | 3,725 | 3,730 | 40,100 | 3,730 |
| 2023-05-23 | 3,775 | 3,815 | 3,710 | 3,750 | 86,200 | 3,750 |
| 2023-05-22 | 3,640 | 3,750 | 3,640 | 3,735 | 71,400 | 3,735 |
| 2023-05-19 | 3,645 | 3,655 | 3,620 | 3,640 | 32,700 | 3,640 |
| 2023-05-18 | 3,650 | 3,650 | 3,610 | 3,620 | 34,100 | 3,620 |
| 2023-05-17 | 3,650 | 3,650 | 3,600 | 3,605 | 33,200 | 3,605 |
| 2023-05-16 | 3,625 | 3,670 | 3,600 | 3,655 | 53,800 | 3,655 |
| 2023-05-15 | 3,635 | 3,640 | 3,560 | 3,590 | 80,200 | 3,590 |
| 2023-05-12 | 3,540 | 3,585 | 3,465 | 3,575 | 135,400 | 3,575 |
| 2023-05-11 | 3,530 | 3,550 | 3,495 | 3,530 | 67,500 | 3,530 |
| 2023-05-10 | 3,575 | 3,580 | 3,500 | 3,520 | 51,400 | 3,520 |
| 2023-05-09 | 3,550 | 3,590 | 3,545 | 3,585 | 41,700 | 3,585 |
| 2023-05-08 | 3,570 | 3,615 | 3,550 | 3,560 | 59,800 | 3,560 |
| 2023-05-02 | 3,620 | 3,645 | 3,550 | 3,575 | 70,100 | 3,575 |
| 2023-05-01 | 3,560 | 3,620 | 3,540 | 3,615 | 123,600 | 3,615 |
| 2023-04-28 | 3,450 | 3,500 | 3,450 | 3,500 | 74,000 | 3,500 |
| 2023-04-27 | 3,380 | 3,435 | 3,375 | 3,415 | 56,900 | 3,415 |
| 2023-04-26 | 3,370 | 3,405 | 3,360 | 3,400 | 39,900 | 3,400 |
| 2023-04-25 | 3,400 | 3,410 | 3,375 | 3,395 | 26,800 | 3,395 |
| 2023-04-24 | 3,395 | 3,405 | 3,375 | 3,375 | 27,200 | 3,375 |
| 2023-04-21 | 3,350 | 3,400 | 3,340 | 3,385 | 41,700 | 3,385 |
| 2023-04-20 | 3,325 | 3,370 | 3,315 | 3,350 | 36,900 | 3,350 |
| 2023-04-19 | 3,325 | 3,335 | 3,295 | 3,335 | 38,800 | 3,335 |
| 2023-04-18 | 3,295 | 3,335 | 3,285 | 3,335 | 50,000 | 3,335 |
| 2023-04-17 | 3,280 | 3,300 | 3,270 | 3,285 | 34,900 | 3,285 |
| 2023-04-14 | 3,235 | 3,280 | 3,220 | 3,275 | 55,500 | 3,275 |
| 2023-04-13 | 3,230 | 3,240 | 3,220 | 3,230 | 28,600 | 3,230 |
| 2023-04-12 | 3,220 | 3,245 | 3,220 | 3,230 | 34,600 | 3,230 |
| 2023-04-11 | 3,195 | 3,215 | 3,190 | 3,205 | 27,400 | 3,205 |
| 2023-04-10 | 3,215 | 3,225 | 3,175 | 3,195 | 28,200 | 3,195 |
| 2023-04-07 | 3,245 | 3,245 | 3,205 | 3,205 | 35,900 | 3,205 |
| 2023-04-06 | 3,210 | 3,255 | 3,200 | 3,235 | 61,700 | 3,235 |
| 2023-04-05 | 3,275 | 3,275 | 3,220 | 3,220 | 47,800 | 3,220 |
| 2023-04-04 | 3,270 | 3,305 | 3,240 | 3,300 | 62,600 | 3,300 |
| 2023-04-03 | 3,255 | 3,305 | 3,250 | 3,290 | 54,600 | 3,290 |
| 2023-03-31 | 3,210 | 3,260 | 3,205 | 3,250 | 88,300 | 3,250 |
| 2023-03-30 | 3,190 | 3,220 | 3,180 | 3,195 | 82,800 | 3,195 |
| 2023-03-29 | 3,235 | 3,255 | 3,225 | 3,250 | 105,700 | 3,250 |
| 2023-03-28 | 3,245 | 3,255 | 3,210 | 3,215 | 42,600 | 3,215 |
| 2023-03-27 | 3,250 | 3,250 | 3,205 | 3,225 | 46,000 | 3,225 |
| 2023-03-24 | 3,180 | 3,210 | 3,175 | 3,195 | 42,700 | 3,195 |
| 2023-03-23 | 3,145 | 3,205 | 3,145 | 3,190 | 56,800 | 3,190 |
| 2023-03-22 | 3,190 | 3,190 | 3,155 | 3,175 | 70,300 | 3,175 |
| 2023-03-20 | 3,165 | 3,195 | 3,130 | 3,130 | 59,400 | 3,130 |
| 2023-03-17 | 3,215 | 3,245 | 3,165 | 3,185 | 148,400 | 3,185 |
| 2023-03-16 | 3,130 | 3,170 | 3,110 | 3,145 | 99,100 | 3,145 |
| 2023-03-15 | 3,220 | 3,240 | 3,195 | 3,200 | 69,600 | 3,200 |
| 2023-03-14 | 3,205 | 3,205 | 3,110 | 3,165 | 149,000 | 3,165 |
| 2023-03-13 | 3,305 | 3,310 | 3,240 | 3,270 | 101,400 | 3,270 |
| 2023-03-10 | 3,365 | 3,445 | 3,330 | 3,335 | 143,400 | 3,335 |
| 2023-03-09 | 3,350 | 3,455 | 3,335 | 3,435 | 119,000 | 3,435 |
| 2023-03-08 | 3,340 | 3,355 | 3,315 | 3,325 | 53,300 | 3,325 |
| 2023-03-07 | 3,370 | 3,390 | 3,355 | 3,380 | 40,900 | 3,380 |
| 2023-03-06 | 3,340 | 3,395 | 3,340 | 3,370 | 72,500 | 3,370 |
| 2023-03-03 | 3,315 | 3,350 | 3,300 | 3,350 | 88,300 | 3,350 |
| 2023-03-02 | 3,280 | 3,305 | 3,255 | 3,270 | 57,300 | 3,270 |
| 2023-03-01 | 3,245 | 3,270 | 3,230 | 3,270 | 55,400 | 3,270 |
| 2023-02-28 | 3,300 | 3,305 | 3,235 | 3,245 | 77,300 | 3,245 |
| 2023-02-27 | 3,300 | 3,305 | 3,275 | 3,300 | 19,000 | 3,300 |
| 2023-02-24 | 3,295 | 3,305 | 3,275 | 3,295 | 33,400 | 3,295 |
| 2023-02-22 | 3,290 | 3,305 | 3,255 | 3,295 | 48,200 | 3,295 |
| 2023-02-21 | 3,290 | 3,315 | 3,265 | 3,295 | 43,300 | 3,295 |
| 2023-02-20 | 3,360 | 3,365 | 3,280 | 3,290 | 46,800 | 3,290 |
| 2023-02-17 | 3,350 | 3,370 | 3,320 | 3,335 | 41,600 | 3,335 |
| 2023-02-16 | 3,340 | 3,380 | 3,310 | 3,380 | 83,100 | 3,380 |
| 2023-02-15 | 3,280 | 3,320 | 3,265 | 3,305 | 81,100 | 3,305 |
| 2023-02-14 | 3,360 | 3,375 | 3,240 | 3,260 | 221,300 | 3,260 |
| 2023-02-13 | 3,380 | 3,380 | 3,260 | 3,290 | 179,600 | 3,290 |
| 2023-02-10 | 3,335 | 3,375 | 3,290 | 3,375 | 107,700 | 3,375 |
| 2023-02-09 | 3,330 | 3,380 | 3,285 | 3,345 | 81,600 | 3,345 |
| 2023-02-08 | 3,285 | 3,340 | 3,270 | 3,335 | 89,500 | 3,335 |
| 2023-02-07 | 3,390 | 3,390 | 3,230 | 3,275 | 327,600 | 3,275 |
| 2023-02-06 | 3,050 | 3,120 | 3,040 | 3,120 | 89,100 | 3,120 |
| 2023-02-03 | 3,060 | 3,060 | 3,030 | 3,035 | 56,000 | 3,035 |
| 2023-02-02 | 3,100 | 3,110 | 3,075 | 3,080 | 44,100 | 3,080 |
| 2023-02-01 | 3,125 | 3,140 | 3,095 | 3,110 | 19,200 | 3,110 |
| 2023-01-31 | 3,080 | 3,130 | 3,080 | 3,125 | 40,000 | 3,125 |
| 2023-01-30 | 3,070 | 3,085 | 3,065 | 3,070 | 31,400 | 3,070 |
| 2023-01-27 | 3,080 | 3,080 | 3,060 | 3,070 | 27,200 | 3,070 |
| 2023-01-26 | 3,075 | 3,090 | 3,060 | 3,080 | 27,000 | 3,080 |
| 2023-01-25 | 3,055 | 3,085 | 3,050 | 3,075 | 28,000 | 3,075 |
| 2023-01-24 | 3,065 | 3,080 | 3,055 | 3,065 | 38,200 | 3,065 |
| 2023-01-23 | 3,045 | 3,070 | 3,045 | 3,070 | 35,900 | 3,070 |
| 2023-01-20 | 3,010 | 3,050 | 3,010 | 3,040 | 22,700 | 3,040 |
| 2023-01-19 | 3,015 | 3,050 | 3,015 | 3,040 | 21,100 | 3,040 |
| 2023-01-18 | 3,005 | 3,060 | 2,995 | 3,035 | 33,100 | 3,035 |
| 2023-01-17 | 2,964 | 3,010 | 2,962 | 3,010 | 26,800 | 3,010 |
| 2023-01-16 | 2,985 | 3,005 | 2,969 | 2,969 | 27,600 | 2,969 |
| 2023-01-13 | 2,989 | 3,025 | 2,989 | 3,005 | 36,900 | 3,005 |
| 2023-01-12 | 3,005 | 3,020 | 2,995 | 3,010 | 26,100 | 3,010 |
| 2023-01-11 | 3,045 | 3,055 | 3,010 | 3,015 | 30,000 | 3,015 |
| 2023-01-10 | 3,025 | 3,055 | 3,000 | 3,015 | 46,600 | 3,015 |
| 2023-01-06 | 3,035 | 3,055 | 3,020 | 3,025 | 48,100 | 3,025 |
| 2023-01-05 | 3,070 | 3,100 | 3,040 | 3,060 | 61,800 | 3,060 |
| 2023-01-04 | 3,140 | 3,140 | 3,075 | 3,075 | 49,800 | 3,075 |
分割・併合履歴 ： なし
