1662 石油資源開発(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 | 5,300 | 5,300 | 5,210 | 5,240 | 203,000 | 5,240 |
| 2023-12-28 | 5,290 | 5,340 | 5,260 | 5,320 | 173,900 | 5,320 |
| 2023-12-27 | 5,240 | 5,350 | 5,220 | 5,350 | 261,400 | 5,350 |
| 2023-12-26 | 5,190 | 5,240 | 5,170 | 5,220 | 169,500 | 5,220 |
| 2023-12-25 | 5,260 | 5,260 | 5,160 | 5,190 | 135,400 | 5,190 |
| 2023-12-22 | 5,190 | 5,230 | 5,180 | 5,220 | 189,100 | 5,220 |
| 2023-12-21 | 5,200 | 5,210 | 5,130 | 5,170 | 251,000 | 5,170 |
| 2023-12-20 | 5,180 | 5,270 | 5,150 | 5,220 | 242,700 | 5,220 |
| 2023-12-19 | 5,170 | 5,190 | 5,100 | 5,120 | 266,000 | 5,120 |
| 2023-12-18 | 5,120 | 5,120 | 5,050 | 5,100 | 197,600 | 5,100 |
| 2023-12-15 | 5,100 | 5,160 | 5,060 | 5,120 | 340,800 | 5,120 |
| 2023-12-14 | 5,210 | 5,230 | 5,060 | 5,080 | 194,800 | 5,080 |
| 2023-12-13 | 5,120 | 5,210 | 5,100 | 5,170 | 237,700 | 5,170 |
| 2023-12-12 | 5,220 | 5,250 | 5,180 | 5,180 | 162,500 | 5,180 |
| 2023-12-11 | 5,250 | 5,280 | 5,190 | 5,240 | 280,500 | 5,240 |
| 2023-12-08 | 5,240 | 5,270 | 5,090 | 5,110 | 381,400 | 5,110 |
| 2023-12-07 | 5,410 | 5,420 | 5,300 | 5,320 | 313,200 | 5,320 |
| 2023-12-06 | 5,450 | 5,530 | 5,430 | 5,510 | 295,500 | 5,510 |
| 2023-12-05 | 5,500 | 5,590 | 5,500 | 5,520 | 235,400 | 5,520 |
| 2023-12-04 | 5,710 | 5,710 | 5,550 | 5,560 | 218,900 | 5,560 |
| 2023-12-01 | 5,710 | 5,800 | 5,690 | 5,720 | 245,200 | 5,720 |
| 2023-11-30 | 5,680 | 5,720 | 5,630 | 5,690 | 219,500 | 5,690 |
| 2023-11-29 | 5,740 | 5,750 | 5,630 | 5,680 | 248,300 | 5,680 |
| 2023-11-28 | 5,750 | 5,800 | 5,710 | 5,720 | 223,700 | 5,720 |
| 2023-11-27 | 5,830 | 5,890 | 5,730 | 5,730 | 411,500 | 5,730 |
| 2023-11-24 | 5,660 | 5,810 | 5,660 | 5,790 | 428,600 | 5,790 |
| 2023-11-22 | 5,630 | 5,710 | 5,620 | 5,660 | 194,200 | 5,660 |
| 2023-11-21 | 5,640 | 5,760 | 5,600 | 5,670 | 427,000 | 5,670 |
| 2023-11-20 | 5,540 | 5,630 | 5,530 | 5,590 | 328,400 | 5,590 |
| 2023-11-17 | 5,280 | 5,530 | 5,280 | 5,510 | 364,200 | 5,510 |
| 2023-11-16 | 5,510 | 5,610 | 5,390 | 5,430 | 441,200 | 5,430 |
| 2023-11-15 | 5,620 | 5,710 | 5,490 | 5,590 | 512,600 | 5,590 |
| 2023-11-14 | 5,540 | 5,620 | 5,520 | 5,590 | 513,100 | 5,590 |
| 2023-11-13 | 5,360 | 5,530 | 5,270 | 5,450 | 1,044,300 | 5,450 |
| 2023-11-10 | 4,900 | 5,470 | 4,895 | 5,430 | 1,536,600 | 5,430 |
| 2023-11-09 | 4,735 | 4,935 | 4,720 | 4,935 | 586,100 | 4,935 |
| 2023-11-08 | 4,840 | 4,895 | 4,735 | 4,735 | 916,300 | 4,735 |
| 2023-11-07 | 5,150 | 5,220 | 5,050 | 5,080 | 262,600 | 5,080 |
| 2023-11-06 | 5,140 | 5,180 | 5,070 | 5,160 | 353,000 | 5,160 |
| 2023-11-02 | 5,220 | 5,290 | 5,130 | 5,140 | 340,900 | 5,140 |
| 2023-11-01 | 5,180 | 5,210 | 5,110 | 5,130 | 239,300 | 5,130 |
| 2023-10-31 | 5,080 | 5,170 | 5,060 | 5,150 | 217,600 | 5,150 |
| 2023-10-30 | 5,100 | 5,110 | 5,040 | 5,080 | 228,100 | 5,080 |
| 2023-10-27 | 5,020 | 5,160 | 5,020 | 5,160 | 284,900 | 5,160 |
| 2023-10-26 | 5,100 | 5,160 | 4,995 | 5,010 | 283,400 | 5,010 |
| 2023-10-25 | 5,080 | 5,190 | 5,060 | 5,120 | 220,100 | 5,120 |
| 2023-10-24 | 5,200 | 5,240 | 5,060 | 5,140 | 383,600 | 5,140 |
| 2023-10-23 | 5,290 | 5,290 | 5,210 | 5,220 | 234,600 | 5,220 |
| 2023-10-20 | 5,380 | 5,460 | 5,290 | 5,360 | 386,300 | 5,360 |
| 2023-10-19 | 5,300 | 5,390 | 5,200 | 5,290 | 318,300 | 5,290 |
| 2023-10-18 | 5,290 | 5,430 | 5,280 | 5,360 | 510,400 | 5,360 |
| 2023-10-17 | 5,240 | 5,280 | 5,180 | 5,230 | 235,300 | 5,230 |
| 2023-10-16 | 5,420 | 5,420 | 5,240 | 5,270 | 749,800 | 5,270 |
| 2023-10-13 | 5,150 | 5,200 | 5,060 | 5,120 | 408,700 | 5,120 |
| 2023-10-12 | 5,100 | 5,160 | 5,070 | 5,130 | 393,500 | 5,130 |
| 2023-10-11 | 5,190 | 5,300 | 5,150 | 5,200 | 461,700 | 5,200 |
| 2023-10-10 | 5,320 | 5,420 | 5,240 | 5,320 | 1,290,800 | 5,320 |
| 2023-10-06 | 4,870 | 4,870 | 4,755 | 4,805 | 500,700 | 4,805 |
| 2023-10-05 | 4,830 | 4,920 | 4,820 | 4,880 | 618,300 | 4,880 |
| 2023-10-04 | 5,140 | 5,180 | 4,985 | 5,000 | 558,700 | 5,000 |
| 2023-10-03 | 5,290 | 5,330 | 5,100 | 5,130 | 576,900 | 5,130 |
| 2023-10-02 | 5,560 | 5,600 | 5,440 | 5,450 | 433,100 | 5,450 |
| 2023-09-29 | 5,790 | 5,820 | 5,590 | 5,630 | 438,300 | 5,630 |
| 2023-09-28 | 5,860 | 6,000 | 5,840 | 5,870 | 736,100 | 5,870 |
| 2023-09-27 | 5,700 | 5,800 | 5,690 | 5,790 | 346,100 | 5,790 |
| 2023-09-26 | 5,660 | 5,700 | 5,630 | 5,690 | 260,600 | 5,690 |
| 2023-09-25 | 5,750 | 5,750 | 5,600 | 5,650 | 243,400 | 5,650 |
| 2023-09-22 | 5,580 | 5,710 | 5,540 | 5,670 | 338,400 | 5,670 |
| 2023-09-21 | 5,620 | 5,730 | 5,560 | 5,580 | 474,000 | 5,580 |
| 2023-09-20 | 5,940 | 5,950 | 5,720 | 5,720 | 769,000 | 5,720 |
| 2023-09-19 | 5,800 | 5,930 | 5,760 | 5,910 | 765,400 | 5,910 |
| 2023-09-15 | 5,720 | 5,790 | 5,640 | 5,700 | 571,200 | 5,700 |
| 2023-09-14 | 5,620 | 5,660 | 5,570 | 5,620 | 463,400 | 5,620 |
| 2023-09-13 | 5,550 | 5,720 | 5,550 | 5,620 | 748,900 | 5,620 |
| 2023-09-12 | 5,350 | 5,500 | 5,340 | 5,450 | 455,300 | 5,450 |
| 2023-09-11 | 5,300 | 5,390 | 5,290 | 5,310 | 471,600 | 5,310 |
| 2023-09-08 | 5,170 | 5,280 | 5,170 | 5,230 | 368,700 | 5,230 |
| 2023-09-07 | 5,160 | 5,270 | 5,160 | 5,230 | 467,000 | 5,230 |
| 2023-09-06 | 5,090 | 5,200 | 5,080 | 5,160 | 469,100 | 5,160 |
| 2023-09-05 | 5,060 | 5,090 | 4,995 | 5,030 | 330,300 | 5,030 |
| 2023-09-04 | 5,000 | 5,070 | 4,995 | 5,050 | 536,500 | 5,050 |
| 2023-09-01 | 4,815 | 4,950 | 4,795 | 4,925 | 527,500 | 4,925 |
| 2023-08-31 | 4,730 | 4,790 | 4,715 | 4,780 | 381,400 | 4,780 |
| 2023-08-30 | 4,765 | 4,770 | 4,725 | 4,745 | 256,200 | 4,745 |
| 2023-08-29 | 4,725 | 4,770 | 4,705 | 4,730 | 229,200 | 4,730 |
| 2023-08-28 | 4,670 | 4,725 | 4,670 | 4,705 | 289,600 | 4,705 |
| 2023-08-25 | 4,630 | 4,640 | 4,605 | 4,630 | 245,200 | 4,630 |
| 2023-08-24 | 4,610 | 4,660 | 4,605 | 4,630 | 282,300 | 4,630 |
| 2023-08-23 | 4,685 | 4,685 | 4,620 | 4,680 | 212,900 | 4,680 |
| 2023-08-22 | 4,680 | 4,710 | 4,665 | 4,705 | 209,900 | 4,705 |
| 2023-08-21 | 4,630 | 4,715 | 4,625 | 4,675 | 240,100 | 4,675 |
| 2023-08-18 | 4,705 | 4,710 | 4,610 | 4,630 | 206,800 | 4,630 |
| 2023-08-17 | 4,700 | 4,730 | 4,630 | 4,680 | 340,200 | 4,680 |
| 2023-08-16 | 4,750 | 4,770 | 4,710 | 4,730 | 307,800 | 4,730 |
| 2023-08-15 | 4,820 | 4,875 | 4,800 | 4,850 | 224,900 | 4,850 |
| 2023-08-14 | 4,995 | 4,995 | 4,760 | 4,790 | 456,600 | 4,790 |
| 2023-08-10 | 4,825 | 4,915 | 4,740 | 4,905 | 919,400 | 4,905 |
| 2023-08-09 | 5,040 | 5,040 | 4,665 | 4,720 | 1,000,700 | 4,720 |
| 2023-08-08 | 5,050 | 5,100 | 4,975 | 4,995 | 371,900 | 4,995 |
| 2023-08-07 | 5,030 | 5,090 | 5,030 | 5,040 | 229,500 | 5,040 |
| 2023-08-04 | 4,975 | 5,040 | 4,955 | 5,020 | 258,900 | 5,020 |
| 2023-08-03 | 4,985 | 5,020 | 4,900 | 4,905 | 424,500 | 4,905 |
| 2023-08-02 | 4,990 | 5,080 | 4,965 | 5,070 | 372,200 | 5,070 |
| 2023-08-01 | 4,920 | 5,040 | 4,900 | 4,990 | 409,300 | 4,990 |
| 2023-07-31 | 4,900 | 4,920 | 4,835 | 4,880 | 413,800 | 4,880 |
| 2023-07-28 | 4,840 | 4,885 | 4,770 | 4,865 | 363,800 | 4,865 |
| 2023-07-27 | 4,805 | 4,860 | 4,790 | 4,835 | 289,400 | 4,835 |
| 2023-07-26 | 4,910 | 4,910 | 4,800 | 4,830 | 325,100 | 4,830 |
| 2023-07-25 | 4,800 | 4,925 | 4,785 | 4,865 | 571,400 | 4,865 |
| 2023-07-24 | 4,750 | 4,795 | 4,680 | 4,740 | 390,900 | 4,740 |
| 2023-07-21 | 4,630 | 4,720 | 4,570 | 4,715 | 472,100 | 4,715 |
| 2023-07-20 | 4,495 | 4,595 | 4,485 | 4,595 | 421,300 | 4,595 |
| 2023-07-19 | 4,440 | 4,495 | 4,415 | 4,485 | 348,600 | 4,485 |
| 2023-07-18 | 4,405 | 4,420 | 4,375 | 4,410 | 187,600 | 4,410 |
| 2023-07-14 | 4,435 | 4,445 | 4,400 | 4,425 | 203,500 | 4,425 |
| 2023-07-13 | 4,425 | 4,445 | 4,385 | 4,420 | 199,000 | 4,420 |
| 2023-07-12 | 4,460 | 4,470 | 4,410 | 4,425 | 237,900 | 4,425 |
| 2023-07-11 | 4,435 | 4,480 | 4,400 | 4,415 | 288,300 | 4,415 |
| 2023-07-10 | 4,400 | 4,490 | 4,390 | 4,425 | 430,500 | 4,425 |
| 2023-07-07 | 4,345 | 4,375 | 4,290 | 4,360 | 240,600 | 4,360 |
| 2023-07-06 | 4,380 | 4,395 | 4,350 | 4,365 | 211,000 | 4,365 |
| 2023-07-05 | 4,420 | 4,425 | 4,390 | 4,395 | 206,400 | 4,395 |
| 2023-07-04 | 4,415 | 4,420 | 4,380 | 4,400 | 234,700 | 4,400 |
| 2023-07-03 | 4,330 | 4,405 | 4,325 | 4,395 | 290,900 | 4,395 |
| 2023-06-30 | 4,355 | 4,360 | 4,285 | 4,300 | 249,200 | 4,300 |
| 2023-06-29 | 4,365 | 4,375 | 4,300 | 4,330 | 211,800 | 4,330 |
| 2023-06-28 | 4,270 | 4,325 | 4,255 | 4,325 | 240,700 | 4,325 |
| 2023-06-27 | 4,295 | 4,305 | 4,245 | 4,295 | 211,900 | 4,295 |
| 2023-06-26 | 4,230 | 4,300 | 4,190 | 4,265 | 281,400 | 4,265 |
| 2023-06-23 | 4,275 | 4,290 | 4,210 | 4,225 | 295,300 | 4,225 |
| 2023-06-22 | 4,330 | 4,365 | 4,285 | 4,290 | 373,400 | 4,290 |
| 2023-06-21 | 4,195 | 4,280 | 4,180 | 4,275 | 243,000 | 4,275 |
| 2023-06-20 | 4,280 | 4,280 | 4,210 | 4,225 | 190,300 | 4,225 |
| 2023-06-19 | 4,310 | 4,340 | 4,235 | 4,240 | 282,500 | 4,240 |
| 2023-06-16 | 4,295 | 4,365 | 4,285 | 4,330 | 408,300 | 4,330 |
| 2023-06-15 | 4,300 | 4,320 | 4,275 | 4,290 | 245,400 | 4,290 |
| 2023-06-14 | 4,325 | 4,335 | 4,280 | 4,310 | 270,100 | 4,310 |
| 2023-06-13 | 4,265 | 4,295 | 4,235 | 4,280 | 294,300 | 4,280 |
| 2023-06-12 | 4,345 | 4,370 | 4,320 | 4,325 | 199,300 | 4,325 |
| 2023-06-09 | 4,385 | 4,385 | 4,335 | 4,360 | 292,500 | 4,360 |
| 2023-06-08 | 4,385 | 4,470 | 4,360 | 4,405 | 392,900 | 4,405 |
| 2023-06-07 | 4,410 | 4,415 | 4,305 | 4,325 | 265,700 | 4,325 |
| 2023-06-06 | 4,310 | 4,380 | 4,290 | 4,370 | 293,600 | 4,370 |
| 2023-06-05 | 4,400 | 4,430 | 4,325 | 4,335 | 381,200 | 4,335 |
| 2023-06-02 | 4,215 | 4,290 | 4,185 | 4,290 | 264,300 | 4,290 |
| 2023-06-01 | 4,130 | 4,230 | 4,125 | 4,210 | 475,800 | 4,210 |
| 2023-05-31 | 4,240 | 4,280 | 4,115 | 4,120 | 1,083,200 | 4,120 |
| 2023-05-30 | 4,350 | 4,350 | 4,270 | 4,310 | 219,500 | 4,310 |
| 2023-05-29 | 4,370 | 4,370 | 4,320 | 4,330 | 265,600 | 4,330 |
| 2023-05-26 | 4,405 | 4,430 | 4,335 | 4,335 | 274,300 | 4,335 |
| 2023-05-25 | 4,500 | 4,510 | 4,430 | 4,435 | 272,100 | 4,435 |
| 2023-05-24 | 4,360 | 4,500 | 4,345 | 4,490 | 560,200 | 4,490 |
| 2023-05-23 | 4,255 | 4,345 | 4,220 | 4,295 | 419,800 | 4,295 |
| 2023-05-22 | 4,260 | 4,270 | 4,210 | 4,245 | 363,800 | 4,245 |
| 2023-05-19 | 4,295 | 4,295 | 4,170 | 4,235 | 511,100 | 4,235 |
| 2023-05-18 | 4,320 | 4,360 | 4,265 | 4,290 | 380,700 | 4,290 |
| 2023-05-17 | 4,180 | 4,290 | 4,160 | 4,280 | 416,200 | 4,280 |
| 2023-05-16 | 4,400 | 4,400 | 4,190 | 4,225 | 559,700 | 4,225 |
| 2023-05-15 | 4,420 | 4,480 | 4,330 | 4,360 | 595,800 | 4,360 |
| 2023-05-12 | 4,515 | 4,535 | 4,105 | 4,350 | 1,247,700 | 4,350 |
| 2023-05-11 | 4,520 | 4,585 | 4,515 | 4,555 | 311,700 | 4,555 |
| 2023-05-10 | 4,585 | 4,590 | 4,510 | 4,525 | 314,600 | 4,525 |
| 2023-05-09 | 4,565 | 4,610 | 4,555 | 4,580 | 376,600 | 4,580 |
| 2023-05-08 | 4,505 | 4,535 | 4,480 | 4,505 | 380,200 | 4,505 |
| 2023-05-02 | 4,490 | 4,545 | 4,485 | 4,540 | 272,000 | 4,540 |
| 2023-05-01 | 4,560 | 4,560 | 4,505 | 4,505 | 225,900 | 4,505 |
| 2023-04-28 | 4,485 | 4,505 | 4,455 | 4,500 | 214,500 | 4,500 |
| 2023-04-27 | 4,420 | 4,470 | 4,405 | 4,465 | 242,300 | 4,465 |
| 2023-04-26 | 4,460 | 4,465 | 4,395 | 4,460 | 404,100 | 4,460 |
| 2023-04-25 | 4,515 | 4,535 | 4,455 | 4,480 | 229,900 | 4,480 |
| 2023-04-24 | 4,465 | 4,475 | 4,425 | 4,455 | 219,100 | 4,455 |
| 2023-04-21 | 4,420 | 4,470 | 4,400 | 4,450 | 349,500 | 4,450 |
| 2023-04-20 | 4,430 | 4,515 | 4,395 | 4,450 | 357,200 | 4,450 |
| 2023-04-19 | 4,450 | 4,460 | 4,410 | 4,445 | 254,700 | 4,445 |
| 2023-04-18 | 4,455 | 4,455 | 4,395 | 4,420 | 464,600 | 4,420 |
| 2023-04-17 | 4,505 | 4,510 | 4,455 | 4,495 | 313,500 | 4,495 |
| 2023-04-14 | 4,525 | 4,565 | 4,490 | 4,495 | 406,800 | 4,495 |
| 2023-04-13 | 4,630 | 4,650 | 4,535 | 4,545 | 400,400 | 4,545 |
| 2023-04-12 | 4,560 | 4,625 | 4,495 | 4,625 | 408,700 | 4,625 |
| 2023-04-11 | 4,580 | 4,580 | 4,465 | 4,515 | 364,600 | 4,515 |
| 2023-04-10 | 4,570 | 4,600 | 4,525 | 4,530 | 268,600 | 4,530 |
| 2023-04-07 | 4,565 | 4,595 | 4,510 | 4,520 | 212,100 | 4,520 |
| 2023-04-06 | 4,575 | 4,650 | 4,550 | 4,560 | 326,500 | 4,560 |
| 2023-04-05 | 4,675 | 4,675 | 4,560 | 4,620 | 463,700 | 4,620 |
| 2023-04-04 | 4,780 | 4,825 | 4,705 | 4,745 | 814,400 | 4,745 |
| 2023-04-03 | 4,605 | 4,725 | 4,595 | 4,670 | 725,100 | 4,670 |
| 2023-03-31 | 4,460 | 4,480 | 4,425 | 4,465 | 374,800 | 4,465 |
| 2023-03-30 | 4,470 | 4,510 | 4,400 | 4,430 | 464,700 | 4,430 |
| 2023-03-29 | 4,605 | 4,610 | 4,530 | 4,605 | 835,900 | 4,605 |
| 2023-03-28 | 4,590 | 4,625 | 4,500 | 4,535 | 475,900 | 4,535 |
| 2023-03-27 | 4,470 | 4,480 | 4,390 | 4,475 | 367,600 | 4,475 |
| 2023-03-24 | 4,480 | 4,500 | 4,440 | 4,450 | 344,800 | 4,450 |
| 2023-03-23 | 4,425 | 4,545 | 4,295 | 4,535 | 429,500 | 4,535 |
| 2023-03-22 | 4,525 | 4,530 | 4,455 | 4,495 | 392,300 | 4,495 |
| 2023-03-20 | 4,500 | 4,520 | 4,375 | 4,385 | 437,600 | 4,385 |
| 2023-03-17 | 4,585 | 4,635 | 4,555 | 4,570 | 442,900 | 4,570 |
| 2023-03-16 | 4,500 | 4,615 | 4,485 | 4,550 | 543,900 | 4,550 |
| 2023-03-15 | 4,750 | 4,775 | 4,700 | 4,720 | 375,200 | 4,720 |
| 2023-03-14 | 4,915 | 4,915 | 4,660 | 4,685 | 728,700 | 4,685 |
| 2023-03-13 | 4,995 | 5,050 | 4,965 | 5,010 | 376,400 | 5,010 |
| 2023-03-10 | 5,010 | 5,080 | 5,000 | 5,010 | 445,300 | 5,010 |
| 2023-03-09 | 5,100 | 5,110 | 5,060 | 5,070 | 382,200 | 5,070 |
| 2023-03-08 | 5,190 | 5,220 | 5,070 | 5,110 | 476,800 | 5,110 |
| 2023-03-07 | 5,150 | 5,230 | 5,130 | 5,230 | 343,100 | 5,230 |
| 2023-03-06 | 5,160 | 5,170 | 5,090 | 5,140 | 303,900 | 5,140 |
| 2023-03-03 | 5,120 | 5,140 | 5,080 | 5,130 | 275,700 | 5,130 |
| 2023-03-02 | 5,150 | 5,180 | 5,060 | 5,100 | 412,400 | 5,100 |
| 2023-03-01 | 4,945 | 5,110 | 4,945 | 5,110 | 448,100 | 5,110 |
| 2023-02-28 | 5,020 | 5,020 | 4,925 | 4,945 | 535,200 | 4,945 |
| 2023-02-27 | 5,030 | 5,110 | 4,990 | 5,020 | 430,600 | 5,020 |
| 2023-02-24 | 5,100 | 5,120 | 4,995 | 5,050 | 501,000 | 5,050 |
| 2023-02-22 | 4,980 | 5,070 | 4,940 | 5,070 | 600,000 | 5,070 |
| 2023-02-21 | 4,880 | 5,070 | 4,880 | 5,020 | 702,200 | 5,020 |
| 2023-02-20 | 4,825 | 4,870 | 4,790 | 4,845 | 525,900 | 4,845 |
| 2023-02-17 | 4,850 | 4,895 | 4,815 | 4,865 | 594,000 | 4,865 |
| 2023-02-16 | 4,785 | 4,940 | 4,785 | 4,920 | 537,300 | 4,920 |
| 2023-02-15 | 4,810 | 4,855 | 4,715 | 4,780 | 544,400 | 4,780 |
| 2023-02-14 | 4,620 | 4,800 | 4,610 | 4,760 | 724,500 | 4,760 |
| 2023-02-13 | 4,500 | 4,680 | 4,440 | 4,630 | 1,056,200 | 4,630 |
| 2023-02-10 | 4,245 | 4,465 | 4,175 | 4,395 | 1,157,300 | 4,395 |
| 2023-02-09 | 4,220 | 4,275 | 4,215 | 4,240 | 234,500 | 4,240 |
| 2023-02-08 | 4,210 | 4,260 | 4,185 | 4,210 | 266,600 | 4,210 |
| 2023-02-07 | 4,165 | 4,180 | 4,140 | 4,165 | 223,700 | 4,165 |
| 2023-02-06 | 4,100 | 4,120 | 4,055 | 4,120 | 244,400 | 4,120 |
| 2023-02-03 | 4,090 | 4,125 | 4,025 | 4,055 | 451,000 | 4,055 |
| 2023-02-02 | 4,190 | 4,230 | 4,155 | 4,160 | 391,100 | 4,160 |
| 2023-02-01 | 4,225 | 4,295 | 4,210 | 4,260 | 273,300 | 4,260 |
| 2023-01-31 | 4,170 | 4,220 | 4,150 | 4,180 | 256,600 | 4,180 |
| 2023-01-30 | 4,275 | 4,275 | 4,200 | 4,215 | 306,800 | 4,215 |
| 2023-01-27 | 4,370 | 4,385 | 4,215 | 4,285 | 422,100 | 4,285 |
| 2023-01-26 | 4,290 | 4,360 | 4,285 | 4,335 | 321,100 | 4,335 |
| 2023-01-25 | 4,270 | 4,310 | 4,260 | 4,275 | 265,600 | 4,275 |
| 2023-01-24 | 4,260 | 4,290 | 4,205 | 4,290 | 390,300 | 4,290 |
| 2023-01-23 | 4,200 | 4,270 | 4,175 | 4,225 | 571,100 | 4,225 |
| 2023-01-20 | 4,020 | 4,145 | 4,020 | 4,130 | 473,200 | 4,130 |
| 2023-01-19 | 3,955 | 4,010 | 3,930 | 3,980 | 289,800 | 3,980 |
| 2023-01-18 | 3,945 | 4,010 | 3,935 | 4,000 | 307,400 | 4,000 |
| 2023-01-17 | 3,875 | 3,925 | 3,870 | 3,925 | 219,600 | 3,925 |
| 2023-01-16 | 3,830 | 3,890 | 3,795 | 3,875 | 184,200 | 3,875 |
| 2023-01-13 | 3,855 | 3,900 | 3,825 | 3,845 | 270,000 | 3,845 |
| 2023-01-12 | 3,835 | 3,850 | 3,810 | 3,825 | 203,900 | 3,825 |
| 2023-01-11 | 3,815 | 3,860 | 3,810 | 3,825 | 234,900 | 3,825 |
| 2023-01-10 | 3,765 | 3,830 | 3,755 | 3,800 | 253,200 | 3,800 |
| 2023-01-06 | 3,670 | 3,750 | 3,670 | 3,725 | 259,400 | 3,725 |
| 2023-01-05 | 3,625 | 3,670 | 3,590 | 3,635 | 292,600 | 3,635 |
| 2023-01-04 | 3,720 | 3,725 | 3,645 | 3,655 | 446,000 | 3,655 |
分割・併合履歴 ： なし
