1417 (株)ミライト・ワン 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 | 1,841 | 1,859 | 1,840.5 | 1,859 | 150,600 | 1,859 |
| 2023-12-28 | 1,850 | 1,858 | 1,843 | 1,846 | 135,700 | 1,846 |
| 2023-12-27 | 1,852 | 1,865 | 1,850 | 1,864.5 | 176,400 | 1,864.50 |
| 2023-12-26 | 1,842.5 | 1,851 | 1,838.5 | 1,849 | 164,600 | 1,849 |
| 2023-12-25 | 1,878 | 1,878 | 1,836.5 | 1,842.5 | 117,500 | 1,842.50 |
| 2023-12-22 | 1,840 | 1,859 | 1,836.5 | 1,853.5 | 158,400 | 1,853.50 |
| 2023-12-21 | 1,830 | 1,844.5 | 1,820 | 1,826.5 | 270,800 | 1,826.50 |
| 2023-12-20 | 1,814.5 | 1,847 | 1,814.5 | 1,835 | 248,400 | 1,835 |
| 2023-12-19 | 1,800 | 1,818 | 1,795 | 1,815 | 229,300 | 1,815 |
| 2023-12-18 | 1,793 | 1,806.5 | 1,777 | 1,800 | 273,800 | 1,800 |
| 2023-12-15 | 1,833.5 | 1,844.5 | 1,811.5 | 1,813 | 257,700 | 1,813 |
| 2023-12-14 | 1,831.5 | 1,840.5 | 1,822 | 1,833 | 179,900 | 1,833 |
| 2023-12-13 | 1,832 | 1,841 | 1,818.5 | 1,831.5 | 185,800 | 1,831.50 |
| 2023-12-12 | 1,855 | 1,862.5 | 1,832 | 1,832 | 200,300 | 1,832 |
| 2023-12-11 | 1,829 | 1,852 | 1,825.5 | 1,850 | 169,800 | 1,850 |
| 2023-12-08 | 1,845 | 1,860 | 1,814 | 1,821.5 | 283,200 | 1,821.50 |
| 2023-12-07 | 1,856 | 1,869 | 1,851.5 | 1,856.5 | 119,600 | 1,856.50 |
| 2023-12-06 | 1,846 | 1,879.5 | 1,845 | 1,872 | 159,100 | 1,872 |
| 2023-12-05 | 1,878 | 1,880 | 1,851 | 1,851 | 137,200 | 1,851 |
| 2023-12-04 | 1,853.5 | 1,879.5 | 1,846 | 1,878 | 342,200 | 1,878 |
| 2023-12-01 | 1,858 | 1,866 | 1,848.5 | 1,859 | 144,800 | 1,859 |
| 2023-11-30 | 1,845.5 | 1,858 | 1,840 | 1,846.5 | 229,200 | 1,846.50 |
| 2023-11-29 | 1,854 | 1,863 | 1,838.5 | 1,850.5 | 167,900 | 1,850.50 |
| 2023-11-28 | 1,853 | 1,860.5 | 1,841.5 | 1,854 | 167,300 | 1,854 |
| 2023-11-27 | 1,874.5 | 1,879.5 | 1,844 | 1,851 | 156,800 | 1,851 |
| 2023-11-24 | 1,883.5 | 1,885 | 1,856.5 | 1,863.5 | 117,700 | 1,863.50 |
| 2023-11-22 | 1,842 | 1,874.5 | 1,842 | 1,862 | 169,500 | 1,862 |
| 2023-11-21 | 1,829 | 1,849 | 1,823.5 | 1,840.5 | 220,300 | 1,840.50 |
| 2023-11-20 | 1,880 | 1,886 | 1,830 | 1,830 | 232,100 | 1,830 |
| 2023-11-17 | 1,832 | 1,870.5 | 1,832 | 1,867 | 291,800 | 1,867 |
| 2023-11-16 | 1,798 | 1,830 | 1,789 | 1,811.5 | 341,700 | 1,811.50 |
| 2023-11-15 | 1,831.5 | 1,837.5 | 1,795.5 | 1,799.5 | 376,600 | 1,799.50 |
| 2023-11-14 | 1,806 | 1,833.5 | 1,793 | 1,816.5 | 482,500 | 1,816.50 |
| 2023-11-13 | 1,832 | 1,861 | 1,785 | 1,800.5 | 1,046,200 | 1,800.50 |
| 2023-11-10 | 1,953 | 1,998 | 1,947.5 | 1,992 | 258,100 | 1,992 |
| 2023-11-09 | 1,932 | 1,944.5 | 1,908 | 1,934.5 | 229,300 | 1,934.50 |
| 2023-11-08 | 1,952.5 | 1,960 | 1,896 | 1,909.5 | 441,600 | 1,909.50 |
| 2023-11-07 | 1,949 | 1,993.5 | 1,948.5 | 1,951.5 | 309,200 | 1,951.50 |
| 2023-11-06 | 1,990.5 | 1,991 | 1,938.5 | 1,948.5 | 303,300 | 1,948.50 |
| 2023-11-02 | 2,011 | 2,017 | 1,956 | 1,966 | 238,400 | 1,966 |
| 2023-11-01 | 2,016 | 2,025.5 | 2,000 | 2,013.5 | 252,900 | 2,013.50 |
| 2023-10-31 | 1,975 | 1,996 | 1,971 | 1,994 | 179,400 | 1,994 |
| 2023-10-30 | 1,957.5 | 1,974.5 | 1,940.5 | 1,957.5 | 175,900 | 1,957.50 |
| 2023-10-27 | 1,960 | 1,980 | 1,953.5 | 1,980 | 219,600 | 1,980 |
| 2023-10-26 | 1,925 | 1,949 | 1,912 | 1,927.5 | 186,900 | 1,927.50 |
| 2023-10-25 | 1,950 | 1,953.5 | 1,920.5 | 1,923 | 216,500 | 1,923 |
| 2023-10-24 | 1,935 | 1,953 | 1,905 | 1,946 | 141,700 | 1,946 |
| 2023-10-23 | 1,931.5 | 1,952.5 | 1,925 | 1,935 | 132,500 | 1,935 |
| 2023-10-20 | 1,945 | 1,950.5 | 1,931.5 | 1,937 | 99,300 | 1,937 |
| 2023-10-19 | 1,919 | 1,940 | 1,916.5 | 1,934 | 109,200 | 1,934 |
| 2023-10-18 | 1,950 | 1,950.5 | 1,917.5 | 1,932 | 99,000 | 1,932 |
| 2023-10-17 | 1,928.5 | 1,950 | 1,915.5 | 1,933.5 | 135,100 | 1,933.50 |
| 2023-10-16 | 1,925 | 1,939 | 1,916 | 1,926 | 103,000 | 1,926 |
| 2023-10-13 | 1,923.5 | 1,951.5 | 1,920.5 | 1,928.5 | 146,900 | 1,928.50 |
| 2023-10-12 | 1,942.5 | 1,947.5 | 1,929 | 1,942 | 163,900 | 1,942 |
| 2023-10-11 | 1,960 | 1,960 | 1,940.5 | 1,940.5 | 142,400 | 1,940.50 |
| 2023-10-10 | 1,960.5 | 1,986 | 1,950.5 | 1,977.5 | 203,000 | 1,977.50 |
| 2023-10-06 | 1,907 | 1,939.5 | 1,907 | 1,920.5 | 156,500 | 1,920.50 |
| 2023-10-05 | 1,890 | 1,913.5 | 1,872.5 | 1,905.5 | 198,700 | 1,905.50 |
| 2023-10-04 | 1,890 | 1,904.5 | 1,861 | 1,867 | 235,700 | 1,867 |
| 2023-10-03 | 1,962.5 | 1,962.5 | 1,921.5 | 1,923 | 183,100 | 1,923 |
| 2023-10-02 | 1,966 | 1,997.5 | 1,962 | 1,962.5 | 176,800 | 1,962.50 |
| 2023-09-29 | 1,990 | 1,992.5 | 1,958 | 1,966.5 | 237,100 | 1,966.50 |
| 2023-09-28 | 1,982.5 | 1,998.5 | 1,964 | 1,973 | 256,400 | 1,973 |
| 2023-09-27 | 1,995 | 2,017 | 1,974 | 2,015.5 | 226,700 | 2,015.50 |
| 2023-09-26 | 2,004 | 2,019.5 | 1,997 | 2,002.5 | 164,400 | 2,002.50 |
| 2023-09-25 | 2,004 | 2,014 | 1,996.5 | 2,008.5 | 150,400 | 2,008.50 |
| 2023-09-22 | 2,003.5 | 2,009.5 | 1,983.5 | 1,998.5 | 226,600 | 1,998.50 |
| 2023-09-21 | 2,015 | 2,042 | 2,008.5 | 2,017.5 | 165,700 | 2,017.50 |
| 2023-09-20 | 2,056 | 2,058 | 2,018 | 2,018 | 276,900 | 2,018 |
| 2023-09-19 | 2,043 | 2,058 | 2,033.5 | 2,056 | 192,200 | 2,056 |
| 2023-09-15 | 2,026.5 | 2,053.5 | 2,026.5 | 2,042.5 | 282,300 | 2,042.50 |
| 2023-09-14 | 1,991 | 2,016 | 1,991 | 2,005.5 | 177,000 | 2,005.50 |
| 2023-09-13 | 1,993 | 2,001.5 | 1,984.5 | 1,991 | 171,400 | 1,991 |
| 2023-09-12 | 1,981.5 | 1,988.5 | 1,969.5 | 1,986.5 | 108,600 | 1,986.50 |
| 2023-09-11 | 1,975 | 1,985 | 1,965 | 1,977 | 122,700 | 1,977 |
| 2023-09-08 | 1,969 | 1,982 | 1,954.5 | 1,963.5 | 216,500 | 1,963.50 |
| 2023-09-07 | 1,957 | 1,990.5 | 1,954.5 | 1,981.5 | 202,500 | 1,981.50 |
| 2023-09-06 | 1,953 | 1,958.5 | 1,950.5 | 1,956.5 | 95,800 | 1,956.50 |
| 2023-09-05 | 1,959.5 | 1,964.5 | 1,947.5 | 1,956.5 | 190,600 | 1,956.50 |
| 2023-09-04 | 1,950.5 | 1,957 | 1,939 | 1,954.5 | 144,600 | 1,954.50 |
| 2023-09-01 | 1,932 | 1,946 | 1,929.5 | 1,945.5 | 159,100 | 1,945.50 |
| 2023-08-31 | 1,911 | 1,934 | 1,911 | 1,929 | 163,600 | 1,929 |
| 2023-08-30 | 1,908 | 1,920.5 | 1,904 | 1,910.5 | 167,000 | 1,910.50 |
| 2023-08-29 | 1,916.5 | 1,925.5 | 1,905.5 | 1,905.5 | 164,800 | 1,905.50 |
| 2023-08-28 | 1,887 | 1,904 | 1,884 | 1,902.5 | 131,100 | 1,902.50 |
| 2023-08-25 | 1,891 | 1,891 | 1,861.5 | 1,869.5 | 166,200 | 1,869.50 |
| 2023-08-24 | 1,880 | 1,902 | 1,876.5 | 1,898.5 | 192,900 | 1,898.50 |
| 2023-08-23 | 1,857.5 | 1,874.5 | 1,855 | 1,871 | 167,900 | 1,871 |
| 2023-08-22 | 1,865 | 1,867.5 | 1,844.5 | 1,861.5 | 186,700 | 1,861.50 |
| 2023-08-21 | 1,859 | 1,880 | 1,851 | 1,869.5 | 186,000 | 1,869.50 |
| 2023-08-18 | 1,865.5 | 1,871 | 1,834.5 | 1,849 | 216,800 | 1,849 |
| 2023-08-17 | 1,895 | 1,898 | 1,858.5 | 1,880.5 | 263,700 | 1,880.50 |
| 2023-08-16 | 1,870 | 1,892 | 1,863.5 | 1,883.5 | 208,000 | 1,883.50 |
| 2023-08-15 | 1,861 | 1,878.5 | 1,851 | 1,877 | 242,100 | 1,877 |
| 2023-08-14 | 1,856 | 1,880.5 | 1,839.5 | 1,847 | 388,100 | 1,847 |
| 2023-08-10 | 1,828.5 | 1,854 | 1,814 | 1,854 | 315,200 | 1,854 |
| 2023-08-09 | 1,830 | 1,831 | 1,803 | 1,826.5 | 234,200 | 1,826.50 |
| 2023-08-08 | 1,831 | 1,843.5 | 1,827 | 1,836.5 | 237,600 | 1,836.50 |
| 2023-08-07 | 1,806.5 | 1,829.5 | 1,804.5 | 1,826.5 | 189,000 | 1,826.50 |
| 2023-08-04 | 1,798 | 1,810.5 | 1,792 | 1,806.5 | 142,700 | 1,806.50 |
| 2023-08-03 | 1,813 | 1,813 | 1,798.5 | 1,800.5 | 213,900 | 1,800.50 |
| 2023-08-02 | 1,821 | 1,831.5 | 1,813.5 | 1,817 | 195,700 | 1,817 |
| 2023-08-01 | 1,824.5 | 1,838.5 | 1,817.5 | 1,835 | 167,800 | 1,835 |
| 2023-07-31 | 1,830 | 1,832.5 | 1,813 | 1,825 | 224,200 | 1,825 |
| 2023-07-28 | 1,800 | 1,815 | 1,790 | 1,812.5 | 201,300 | 1,812.50 |
| 2023-07-27 | 1,810 | 1,814.5 | 1,800.5 | 1,810 | 203,300 | 1,810 |
| 2023-07-26 | 1,822.5 | 1,822.5 | 1,805 | 1,815.5 | 141,500 | 1,815.50 |
| 2023-07-25 | 1,814 | 1,826.5 | 1,812.5 | 1,824 | 198,500 | 1,824 |
| 2023-07-24 | 1,798.5 | 1,813.5 | 1,789.5 | 1,812 | 220,100 | 1,812 |
| 2023-07-21 | 1,790 | 1,795 | 1,780.5 | 1,793 | 190,200 | 1,793 |
| 2023-07-20 | 1,789 | 1,794.5 | 1,775 | 1,785.5 | 237,800 | 1,785.50 |
| 2023-07-19 | 1,796.5 | 1,802 | 1,784.5 | 1,796.5 | 152,900 | 1,796.50 |
| 2023-07-18 | 1,774 | 1,793 | 1,770.5 | 1,785.5 | 171,000 | 1,785.50 |
| 2023-07-14 | 1,772 | 1,780 | 1,753 | 1,769 | 199,500 | 1,769 |
| 2023-07-13 | 1,784 | 1,790 | 1,768.5 | 1,773.5 | 287,000 | 1,773.50 |
| 2023-07-12 | 1,799 | 1,801.5 | 1,785.5 | 1,790 | 203,500 | 1,790 |
| 2023-07-11 | 1,808.5 | 1,820.5 | 1,796.5 | 1,799 | 214,800 | 1,799 |
| 2023-07-10 | 1,794 | 1,807.5 | 1,787.5 | 1,799 | 190,200 | 1,799 |
| 2023-07-07 | 1,770.5 | 1,800 | 1,765 | 1,783 | 199,500 | 1,783 |
| 2023-07-06 | 1,803.5 | 1,806 | 1,778.5 | 1,784.5 | 171,400 | 1,784.50 |
| 2023-07-05 | 1,802 | 1,818 | 1,790.5 | 1,809 | 222,800 | 1,809 |
| 2023-07-04 | 1,845 | 1,845 | 1,810 | 1,811.5 | 264,300 | 1,811.50 |
| 2023-07-03 | 1,826 | 1,856 | 1,826 | 1,853.5 | 297,500 | 1,853.50 |
| 2023-06-30 | 1,822 | 1,825 | 1,796.5 | 1,810.5 | 240,100 | 1,810.50 |
| 2023-06-29 | 1,833 | 1,842 | 1,814.5 | 1,820.5 | 193,300 | 1,820.50 |
| 2023-06-28 | 1,820 | 1,825.5 | 1,804 | 1,825.5 | 276,400 | 1,825.50 |
| 2023-06-27 | 1,813 | 1,814 | 1,791 | 1,811 | 294,100 | 1,811 |
| 2023-06-26 | 1,816 | 1,825.5 | 1,803 | 1,808 | 175,500 | 1,808 |
| 2023-06-23 | 1,820 | 1,843.5 | 1,807 | 1,813 | 344,200 | 1,813 |
| 2023-06-22 | 1,814.5 | 1,817.5 | 1,806 | 1,813.5 | 175,100 | 1,813.50 |
| 2023-06-21 | 1,779.5 | 1,809.5 | 1,779.5 | 1,806 | 292,000 | 1,806 |
| 2023-06-20 | 1,778.5 | 1,781.5 | 1,766.5 | 1,774 | 224,400 | 1,774 |
| 2023-06-19 | 1,800 | 1,807.5 | 1,777 | 1,788.5 | 182,800 | 1,788.50 |
| 2023-06-16 | 1,801.5 | 1,804 | 1,775.5 | 1,790.5 | 454,700 | 1,790.50 |
| 2023-06-15 | 1,786.5 | 1,812 | 1,785 | 1,801.5 | 321,200 | 1,801.50 |
| 2023-06-14 | 1,771.5 | 1,788 | 1,765 | 1,788 | 360,000 | 1,788 |
| 2023-06-13 | 1,777.5 | 1,782 | 1,756.5 | 1,765 | 432,100 | 1,765 |
| 2023-06-12 | 1,781 | 1,787.5 | 1,765 | 1,771 | 397,400 | 1,771 |
| 2023-06-09 | 1,776.5 | 1,784 | 1,765.5 | 1,778 | 432,900 | 1,778 |
| 2023-06-08 | 1,779.5 | 1,785 | 1,747.5 | 1,754.5 | 306,700 | 1,754.50 |
| 2023-06-07 | 1,784 | 1,793.5 | 1,764 | 1,769.5 | 297,800 | 1,769.50 |
| 2023-06-06 | 1,764.5 | 1,768.5 | 1,747 | 1,762 | 325,100 | 1,762 |
| 2023-06-05 | 1,777.5 | 1,779.5 | 1,762.5 | 1,771 | 245,800 | 1,771 |
| 2023-06-02 | 1,741 | 1,757 | 1,738 | 1,757 | 220,400 | 1,757 |
| 2023-06-01 | 1,744 | 1,757 | 1,741 | 1,752 | 183,600 | 1,752 |
| 2023-05-31 | 1,746 | 1,758 | 1,736 | 1,741 | 314,700 | 1,741 |
| 2023-05-30 | 1,764 | 1,776 | 1,756 | 1,763 | 157,200 | 1,763 |
| 2023-05-29 | 1,779 | 1,779 | 1,765 | 1,766 | 143,300 | 1,766 |
| 2023-05-26 | 1,796 | 1,796 | 1,764 | 1,764 | 189,100 | 1,764 |
| 2023-05-25 | 1,786 | 1,799 | 1,777 | 1,785 | 169,700 | 1,785 |
| 2023-05-24 | 1,799 | 1,812 | 1,792 | 1,802 | 226,600 | 1,802 |
| 2023-05-23 | 1,812 | 1,825 | 1,783 | 1,792 | 275,600 | 1,792 |
| 2023-05-22 | 1,795 | 1,818 | 1,790 | 1,817 | 203,500 | 1,817 |
| 2023-05-19 | 1,799 | 1,808 | 1,792 | 1,795 | 192,500 | 1,795 |
| 2023-05-18 | 1,807 | 1,807 | 1,782 | 1,794 | 208,200 | 1,794 |
| 2023-05-17 | 1,802 | 1,813 | 1,774 | 1,803 | 324,300 | 1,803 |
| 2023-05-16 | 1,809 | 1,817 | 1,794 | 1,815 | 757,900 | 1,815 |
| 2023-05-15 | 1,721 | 1,732 | 1,715 | 1,729 | 397,500 | 1,729 |
| 2023-05-12 | 1,692 | 1,707 | 1,684 | 1,707 | 394,800 | 1,707 |
| 2023-05-11 | 1,699 | 1,706 | 1,692 | 1,693 | 193,800 | 1,693 |
| 2023-05-10 | 1,702 | 1,708 | 1,691 | 1,701 | 295,400 | 1,701 |
| 2023-05-09 | 1,698 | 1,700 | 1,686 | 1,698 | 292,000 | 1,698 |
| 2023-05-08 | 1,678 | 1,697 | 1,677 | 1,696 | 289,600 | 1,696 |
| 2023-05-02 | 1,694 | 1,696 | 1,666 | 1,680 | 269,400 | 1,680 |
| 2023-05-01 | 1,696 | 1,697 | 1,684 | 1,693 | 307,700 | 1,693 |
| 2023-04-28 | 1,668 | 1,687 | 1,667 | 1,687 | 499,400 | 1,687 |
| 2023-04-27 | 1,657 | 1,659 | 1,644 | 1,649 | 380,800 | 1,649 |
| 2023-04-26 | 1,670 | 1,676 | 1,648 | 1,659 | 487,000 | 1,659 |
| 2023-04-25 | 1,680 | 1,685 | 1,673 | 1,677 | 278,300 | 1,677 |
| 2023-04-24 | 1,689 | 1,691 | 1,676 | 1,677 | 193,100 | 1,677 |
| 2023-04-21 | 1,676 | 1,696 | 1,673 | 1,687 | 341,800 | 1,687 |
| 2023-04-20 | 1,653 | 1,669 | 1,650 | 1,668 | 237,800 | 1,668 |
| 2023-04-19 | 1,675 | 1,675 | 1,649 | 1,655 | 270,900 | 1,655 |
| 2023-04-18 | 1,675 | 1,677 | 1,669 | 1,675 | 343,300 | 1,675 |
| 2023-04-17 | 1,678 | 1,681 | 1,657 | 1,668 | 173,300 | 1,668 |
| 2023-04-14 | 1,669 | 1,679 | 1,661 | 1,678 | 258,900 | 1,678 |
| 2023-04-13 | 1,666 | 1,672 | 1,659 | 1,664 | 242,900 | 1,664 |
| 2023-04-12 | 1,655 | 1,675 | 1,655 | 1,663 | 245,200 | 1,663 |
| 2023-04-11 | 1,650 | 1,659 | 1,641 | 1,649 | 322,600 | 1,649 |
| 2023-04-10 | 1,650 | 1,660 | 1,628 | 1,632 | 199,100 | 1,632 |
| 2023-04-07 | 1,638 | 1,647 | 1,636 | 1,638 | 256,100 | 1,638 |
| 2023-04-06 | 1,649 | 1,659 | 1,633 | 1,638 | 319,300 | 1,638 |
| 2023-04-05 | 1,700 | 1,700 | 1,662 | 1,663 | 288,300 | 1,663 |
| 2023-04-04 | 1,698 | 1,707 | 1,693 | 1,705 | 541,400 | 1,705 |
| 2023-04-03 | 1,660 | 1,682 | 1,660 | 1,682 | 331,100 | 1,682 |
| 2023-03-31 | 1,644 | 1,657 | 1,641 | 1,649 | 282,100 | 1,649 |
| 2023-03-30 | 1,620 | 1,630 | 1,601 | 1,626 | 803,800 | 1,626 |
| 2023-03-29 | 1,640 | 1,654 | 1,630 | 1,654 | 330,500 | 1,654 |
| 2023-03-28 | 1,657 | 1,658 | 1,614 | 1,627 | 274,600 | 1,627 |
| 2023-03-27 | 1,670 | 1,674 | 1,643 | 1,646 | 236,900 | 1,646 |
| 2023-03-24 | 1,649 | 1,680 | 1,647 | 1,675 | 342,600 | 1,675 |
| 2023-03-23 | 1,625 | 1,655 | 1,621 | 1,650 | 270,200 | 1,650 |
| 2023-03-22 | 1,649 | 1,658 | 1,621 | 1,632 | 300,000 | 1,632 |
| 2023-03-20 | 1,643 | 1,652 | 1,625 | 1,630 | 233,700 | 1,630 |
| 2023-03-17 | 1,655 | 1,658 | 1,645 | 1,653 | 274,000 | 1,653 |
| 2023-03-16 | 1,626 | 1,641 | 1,620 | 1,632 | 284,300 | 1,632 |
| 2023-03-15 | 1,620 | 1,659 | 1,620 | 1,654 | 275,900 | 1,654 |
| 2023-03-14 | 1,632 | 1,641 | 1,609 | 1,616 | 358,200 | 1,616 |
| 2023-03-13 | 1,672 | 1,687 | 1,645 | 1,653 | 277,800 | 1,653 |
| 2023-03-10 | 1,717 | 1,724 | 1,683 | 1,689 | 430,900 | 1,689 |
| 2023-03-09 | 1,728 | 1,742 | 1,718 | 1,725 | 480,200 | 1,725 |
| 2023-03-08 | 1,670 | 1,730 | 1,670 | 1,724 | 929,900 | 1,724 |
| 2023-03-07 | 1,618 | 1,644 | 1,617 | 1,639 | 320,000 | 1,639 |
| 2023-03-06 | 1,616 | 1,624 | 1,608 | 1,615 | 302,600 | 1,615 |
| 2023-03-03 | 1,606 | 1,616 | 1,592 | 1,616 | 476,100 | 1,616 |
| 2023-03-02 | 1,578 | 1,645 | 1,566 | 1,605 | 1,082,700 | 1,605 |
| 2023-03-01 | 1,526 | 1,534 | 1,505 | 1,517 | 346,400 | 1,517 |
| 2023-02-28 | 1,533 | 1,535 | 1,520 | 1,524 | 222,900 | 1,524 |
| 2023-02-27 | 1,528 | 1,539 | 1,524 | 1,533 | 208,800 | 1,533 |
| 2023-02-24 | 1,501 | 1,521 | 1,501 | 1,510 | 228,800 | 1,510 |
| 2023-02-22 | 1,504 | 1,504 | 1,488 | 1,499 | 348,900 | 1,499 |
| 2023-02-21 | 1,510 | 1,519 | 1,510 | 1,516 | 154,100 | 1,516 |
| 2023-02-20 | 1,498 | 1,505 | 1,490 | 1,504 | 130,600 | 1,504 |
| 2023-02-17 | 1,486 | 1,501 | 1,485 | 1,489 | 231,400 | 1,489 |
| 2023-02-16 | 1,500 | 1,501 | 1,474 | 1,485 | 363,800 | 1,485 |
| 2023-02-15 | 1,496 | 1,516 | 1,486 | 1,512 | 304,900 | 1,512 |
| 2023-02-14 | 1,500 | 1,508 | 1,481 | 1,496 | 242,700 | 1,496 |
| 2023-02-13 | 1,520 | 1,520 | 1,468 | 1,477 | 410,400 | 1,477 |
| 2023-02-10 | 1,533 | 1,545 | 1,531 | 1,540 | 128,000 | 1,540 |
| 2023-02-09 | 1,536 | 1,545 | 1,533 | 1,545 | 139,100 | 1,545 |
| 2023-02-08 | 1,528 | 1,540 | 1,528 | 1,538 | 208,700 | 1,538 |
| 2023-02-07 | 1,544 | 1,547 | 1,521 | 1,521 | 137,100 | 1,521 |
| 2023-02-06 | 1,542 | 1,551 | 1,531 | 1,544 | 144,800 | 1,544 |
| 2023-02-03 | 1,541 | 1,543 | 1,520 | 1,529 | 132,400 | 1,529 |
| 2023-02-02 | 1,554 | 1,559 | 1,543 | 1,545 | 143,400 | 1,545 |
| 2023-02-01 | 1,577 | 1,580 | 1,550 | 1,550 | 210,800 | 1,550 |
| 2023-01-31 | 1,572 | 1,587 | 1,572 | 1,582 | 243,900 | 1,582 |
| 2023-01-30 | 1,577 | 1,584 | 1,566 | 1,572 | 127,900 | 1,572 |
| 2023-01-27 | 1,579 | 1,584 | 1,575 | 1,577 | 140,000 | 1,577 |
| 2023-01-26 | 1,580 | 1,587 | 1,572 | 1,575 | 91,300 | 1,575 |
| 2023-01-25 | 1,571 | 1,583 | 1,569 | 1,579 | 166,400 | 1,579 |
| 2023-01-24 | 1,570 | 1,577 | 1,564 | 1,571 | 194,000 | 1,571 |
| 2023-01-23 | 1,553 | 1,567 | 1,552 | 1,559 | 134,400 | 1,559 |
| 2023-01-20 | 1,539 | 1,546 | 1,534 | 1,539 | 118,800 | 1,539 |
| 2023-01-19 | 1,534 | 1,541 | 1,529 | 1,530 | 103,000 | 1,530 |
| 2023-01-18 | 1,521 | 1,547 | 1,515 | 1,534 | 198,000 | 1,534 |
| 2023-01-17 | 1,518 | 1,533 | 1,517 | 1,528 | 121,100 | 1,528 |
| 2023-01-16 | 1,510 | 1,519 | 1,509 | 1,510 | 132,900 | 1,510 |
| 2023-01-13 | 1,505 | 1,521 | 1,503 | 1,515 | 149,000 | 1,515 |
| 2023-01-12 | 1,507 | 1,512 | 1,501 | 1,509 | 129,900 | 1,509 |
| 2023-01-11 | 1,509 | 1,521 | 1,509 | 1,514 | 148,000 | 1,514 |
| 2023-01-10 | 1,517 | 1,520 | 1,499 | 1,499 | 239,300 | 1,499 |
| 2023-01-06 | 1,516 | 1,524 | 1,513 | 1,518 | 179,800 | 1,518 |
| 2023-01-05 | 1,515 | 1,527 | 1,506 | 1,521 | 273,200 | 1,521 |
| 2023-01-04 | 1,519 | 1,531 | 1,510 | 1,522 | 204,300 | 1,522 |
分割・併合履歴 ： なし
