1721 コムシスホールディングス(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 | 3,090 | 3,125 | 3,089 | 3,110 | 314,400 | 3,110 |
| 2023-12-28 | 3,090 | 3,111 | 3,084 | 3,096 | 183,800 | 3,096 |
| 2023-12-27 | 3,126 | 3,147 | 3,115 | 3,127 | 392,900 | 3,127 |
| 2023-12-26 | 3,110 | 3,114 | 3,085 | 3,105 | 192,400 | 3,105 |
| 2023-12-25 | 3,117 | 3,122 | 3,096 | 3,098 | 137,100 | 3,098 |
| 2023-12-22 | 3,079 | 3,119 | 3,079 | 3,108 | 284,100 | 3,108 |
| 2023-12-21 | 3,124 | 3,140 | 3,074 | 3,077 | 436,500 | 3,077 |
| 2023-12-20 | 3,085 | 3,130 | 3,083 | 3,108 | 400,100 | 3,108 |
| 2023-12-19 | 3,071 | 3,089 | 3,046 | 3,080 | 306,200 | 3,080 |
| 2023-12-18 | 3,053 | 3,071 | 3,020 | 3,065 | 373,700 | 3,065 |
| 2023-12-15 | 3,126 | 3,126 | 3,079 | 3,102 | 635,200 | 3,102 |
| 2023-12-14 | 3,130 | 3,146 | 3,079 | 3,126 | 499,700 | 3,126 |
| 2023-12-13 | 3,202 | 3,224 | 3,154 | 3,154 | 348,100 | 3,154 |
| 2023-12-12 | 3,225 | 3,238 | 3,197 | 3,202 | 336,900 | 3,202 |
| 2023-12-11 | 3,204 | 3,226 | 3,178 | 3,218 | 352,500 | 3,218 |
| 2023-12-08 | 3,176 | 3,190 | 3,133 | 3,168 | 665,200 | 3,168 |
| 2023-12-07 | 3,230 | 3,241 | 3,197 | 3,212 | 418,600 | 3,212 |
| 2023-12-06 | 3,214 | 3,274 | 3,198 | 3,274 | 537,000 | 3,274 |
| 2023-12-05 | 3,232 | 3,249 | 3,217 | 3,228 | 528,300 | 3,228 |
| 2023-12-04 | 3,216 | 3,260 | 3,192 | 3,243 | 275,200 | 3,243 |
| 2023-12-01 | 3,250 | 3,262 | 3,228 | 3,241 | 400,900 | 3,241 |
| 2023-11-30 | 3,187 | 3,215 | 3,178 | 3,207 | 421,900 | 3,207 |
| 2023-11-29 | 3,200 | 3,215 | 3,161 | 3,207 | 309,000 | 3,207 |
| 2023-11-28 | 3,230 | 3,242 | 3,212 | 3,217 | 364,600 | 3,217 |
| 2023-11-27 | 3,278 | 3,285 | 3,194 | 3,225 | 566,800 | 3,225 |
| 2023-11-24 | 3,189 | 3,197 | 3,167 | 3,181 | 268,700 | 3,181 |
| 2023-11-22 | 3,130 | 3,180 | 3,126 | 3,177 | 246,100 | 3,177 |
| 2023-11-21 | 3,140 | 3,152 | 3,103 | 3,137 | 461,100 | 3,137 |
| 2023-11-20 | 3,190 | 3,221 | 3,160 | 3,184 | 335,300 | 3,184 |
| 2023-11-17 | 3,200 | 3,220 | 3,153 | 3,202 | 361,200 | 3,202 |
| 2023-11-16 | 3,123 | 3,156 | 3,108 | 3,145 | 584,700 | 3,145 |
| 2023-11-15 | 3,204 | 3,219 | 3,150 | 3,193 | 680,600 | 3,193 |
| 2023-11-14 | 3,251 | 3,258 | 3,210 | 3,222 | 474,800 | 3,222 |
| 2023-11-13 | 3,247 | 3,278 | 3,213 | 3,250 | 772,700 | 3,250 |
| 2023-11-10 | 3,096 | 3,336 | 3,061 | 3,309 | 1,394,100 | 3,309 |
| 2023-11-09 | 3,015 | 3,044 | 2,999.5 | 3,026 | 362,600 | 3,026 |
| 2023-11-08 | 3,059 | 3,069 | 2,980 | 3,007 | 352,700 | 3,007 |
| 2023-11-07 | 3,069 | 3,107 | 3,030 | 3,038 | 390,000 | 3,038 |
| 2023-11-06 | 3,150 | 3,152 | 3,070 | 3,073 | 426,000 | 3,073 |
| 2023-11-02 | 3,179 | 3,196 | 3,105 | 3,106 | 354,600 | 3,106 |
| 2023-11-01 | 3,125 | 3,150 | 3,115 | 3,145 | 357,400 | 3,145 |
| 2023-10-31 | 3,023 | 3,094 | 3,016 | 3,094 | 386,600 | 3,094 |
| 2023-10-30 | 3,063 | 3,072 | 2,996 | 3,031 | 334,300 | 3,031 |
| 2023-10-27 | 3,020 | 3,082 | 3,019 | 3,070 | 357,800 | 3,070 |
| 2023-10-26 | 3,012 | 3,054 | 3,011 | 3,036 | 343,900 | 3,036 |
| 2023-10-25 | 3,064 | 3,078 | 3,028 | 3,037 | 344,200 | 3,037 |
| 2023-10-24 | 3,072 | 3,072 | 3,008 | 3,049 | 383,400 | 3,049 |
| 2023-10-23 | 3,033 | 3,053 | 3,025 | 3,045 | 243,800 | 3,045 |
| 2023-10-20 | 3,034 | 3,045 | 3,021 | 3,033 | 328,900 | 3,033 |
| 2023-10-19 | 3,025 | 3,056 | 3,015 | 3,030 | 304,600 | 3,030 |
| 2023-10-18 | 3,069 | 3,073 | 3,030 | 3,060 | 331,000 | 3,060 |
| 2023-10-17 | 3,068 | 3,084 | 3,034 | 3,055 | 241,200 | 3,055 |
| 2023-10-16 | 3,072 | 3,080 | 3,042 | 3,055 | 337,000 | 3,055 |
| 2023-10-13 | 3,078 | 3,101 | 3,075 | 3,089 | 449,700 | 3,089 |
| 2023-10-12 | 3,122 | 3,128 | 3,102 | 3,110 | 438,900 | 3,110 |
| 2023-10-11 | 3,096 | 3,114 | 3,081 | 3,099 | 416,900 | 3,099 |
| 2023-10-10 | 3,101 | 3,132 | 3,060 | 3,118 | 388,700 | 3,118 |
| 2023-10-06 | 3,005 | 3,074 | 3,000 | 3,047 | 305,600 | 3,047 |
| 2023-10-05 | 2,972 | 3,031 | 2,968 | 3,025 | 404,600 | 3,025 |
| 2023-10-04 | 2,988 | 3,016 | 2,951 | 2,953 | 510,100 | 2,953 |
| 2023-10-03 | 3,100 | 3,103 | 3,028 | 3,038 | 536,700 | 3,038 |
| 2023-10-02 | 3,139 | 3,170 | 3,098 | 3,098 | 435,500 | 3,098 |
| 2023-09-29 | 3,130 | 3,140 | 3,093 | 3,126 | 932,800 | 3,126 |
| 2023-09-28 | 3,154 | 3,171 | 3,115 | 3,136 | 610,300 | 3,136 |
| 2023-09-27 | 3,198 | 3,218 | 3,169 | 3,218 | 396,600 | 3,218 |
| 2023-09-26 | 3,198 | 3,217 | 3,187 | 3,205 | 260,900 | 3,205 |
| 2023-09-25 | 3,205 | 3,234 | 3,189 | 3,209 | 345,900 | 3,209 |
| 2023-09-22 | 3,195 | 3,201 | 3,167 | 3,189 | 325,100 | 3,189 |
| 2023-09-21 | 3,240 | 3,268 | 3,205 | 3,210 | 419,500 | 3,210 |
| 2023-09-20 | 3,250 | 3,269 | 3,229 | 3,238 | 355,100 | 3,238 |
| 2023-09-19 | 3,274 | 3,287 | 3,251 | 3,265 | 355,600 | 3,265 |
| 2023-09-15 | 3,250 | 3,294 | 3,236 | 3,275 | 677,600 | 3,275 |
| 2023-09-14 | 3,188 | 3,228 | 3,185 | 3,216 | 379,700 | 3,216 |
| 2023-09-13 | 3,192 | 3,214 | 3,174 | 3,180 | 369,100 | 3,180 |
| 2023-09-12 | 3,182 | 3,205 | 3,166 | 3,190 | 343,400 | 3,190 |
| 2023-09-11 | 3,153 | 3,205 | 3,147 | 3,164 | 553,000 | 3,164 |
| 2023-09-08 | 3,184 | 3,193 | 3,114 | 3,150 | 1,126,900 | 3,150 |
| 2023-09-07 | 3,108 | 3,152 | 3,108 | 3,125 | 442,400 | 3,125 |
| 2023-09-06 | 3,108 | 3,128 | 3,101 | 3,103 | 321,300 | 3,103 |
| 2023-09-05 | 3,128 | 3,133 | 3,071 | 3,091 | 625,100 | 3,091 |
| 2023-09-04 | 3,130 | 3,133 | 3,096 | 3,127 | 494,800 | 3,127 |
| 2023-09-01 | 3,098 | 3,134 | 3,084 | 3,134 | 605,100 | 3,134 |
| 2023-08-31 | 3,068 | 3,113 | 3,065 | 3,103 | 523,600 | 3,103 |
| 2023-08-30 | 3,074 | 3,088 | 3,063 | 3,071 | 339,400 | 3,071 |
| 2023-08-29 | 3,085 | 3,098 | 3,064 | 3,073 | 378,300 | 3,073 |
| 2023-08-28 | 3,050 | 3,077 | 3,042 | 3,075 | 278,900 | 3,075 |
| 2023-08-25 | 3,041 | 3,068 | 3,016 | 3,022 | 427,500 | 3,022 |
| 2023-08-24 | 3,032 | 3,084 | 3,030 | 3,084 | 337,400 | 3,084 |
| 2023-08-23 | 3,023 | 3,054 | 2,999.5 | 3,051 | 494,100 | 3,051 |
| 2023-08-22 | 3,030 | 3,031 | 3,007 | 3,024 | 565,200 | 3,024 |
| 2023-08-21 | 3,077 | 3,091 | 3,044 | 3,047 | 421,100 | 3,047 |
| 2023-08-18 | 3,065 | 3,083 | 3,048 | 3,055 | 262,700 | 3,055 |
| 2023-08-17 | 3,100 | 3,136 | 3,076 | 3,089 | 428,300 | 3,089 |
| 2023-08-16 | 3,100 | 3,146 | 3,097 | 3,123 | 396,500 | 3,123 |
| 2023-08-15 | 3,110 | 3,149 | 3,072 | 3,134 | 402,600 | 3,134 |
| 2023-08-14 | 3,111 | 3,156 | 3,100 | 3,110 | 430,500 | 3,110 |
| 2023-08-10 | 3,065 | 3,132 | 3,065 | 3,121 | 802,400 | 3,121 |
| 2023-08-09 | 3,100 | 3,106 | 3,058 | 3,095 | 741,100 | 3,095 |
| 2023-08-08 | 3,100 | 3,133 | 3,015 | 3,093 | 1,019,900 | 3,093 |
| 2023-08-07 | 2,819.5 | 2,869 | 2,798 | 2,837.5 | 439,100 | 2,837.50 |
| 2023-08-04 | 2,812 | 2,834 | 2,790 | 2,829.5 | 365,100 | 2,829.50 |
| 2023-08-03 | 2,868.5 | 2,880.5 | 2,827.5 | 2,828.5 | 482,100 | 2,828.50 |
| 2023-08-02 | 2,856 | 2,922 | 2,845.5 | 2,877.5 | 735,800 | 2,877.50 |
| 2023-08-01 | 2,844 | 2,870 | 2,838.5 | 2,864 | 689,800 | 2,864 |
| 2023-07-31 | 2,840 | 2,858 | 2,833 | 2,840.5 | 563,400 | 2,840.50 |
| 2023-07-28 | 2,768 | 2,823.5 | 2,760 | 2,815 | 552,500 | 2,815 |
| 2023-07-27 | 2,817.5 | 2,819.5 | 2,788 | 2,811 | 413,700 | 2,811 |
| 2023-07-26 | 2,820.5 | 2,822 | 2,784 | 2,817.5 | 378,300 | 2,817.50 |
| 2023-07-25 | 2,801 | 2,813.5 | 2,795.5 | 2,811 | 304,300 | 2,811 |
| 2023-07-24 | 2,791.5 | 2,816 | 2,788.5 | 2,800.5 | 321,100 | 2,800.50 |
| 2023-07-21 | 2,775.5 | 2,783.5 | 2,754 | 2,776.5 | 346,300 | 2,776.50 |
| 2023-07-20 | 2,773.5 | 2,787 | 2,757 | 2,766.5 | 447,200 | 2,766.50 |
| 2023-07-19 | 2,770.5 | 2,778.5 | 2,747 | 2,769 | 344,800 | 2,769 |
| 2023-07-18 | 2,737.5 | 2,757 | 2,728 | 2,750.5 | 332,100 | 2,750.50 |
| 2023-07-14 | 2,711 | 2,778 | 2,711 | 2,737.5 | 728,700 | 2,737.50 |
| 2023-07-13 | 2,734 | 2,747 | 2,713.5 | 2,734.5 | 375,400 | 2,734.50 |
| 2023-07-12 | 2,782.5 | 2,782.5 | 2,726 | 2,735 | 319,000 | 2,735 |
| 2023-07-11 | 2,773.5 | 2,784 | 2,737.5 | 2,754.5 | 415,700 | 2,754.50 |
| 2023-07-10 | 2,745 | 2,783 | 2,743.5 | 2,764.5 | 536,100 | 2,764.50 |
| 2023-07-07 | 2,723 | 2,770 | 2,714 | 2,746.5 | 756,800 | 2,746.50 |
| 2023-07-06 | 2,770 | 2,778 | 2,739 | 2,754 | 586,400 | 2,754 |
| 2023-07-05 | 2,777 | 2,804 | 2,770 | 2,790 | 474,200 | 2,790 |
| 2023-07-04 | 2,829.5 | 2,840 | 2,790 | 2,794 | 378,000 | 2,794 |
| 2023-07-03 | 2,845 | 2,866.5 | 2,841.5 | 2,843.5 | 486,500 | 2,843.50 |
| 2023-06-30 | 2,829 | 2,852 | 2,811.5 | 2,844.5 | 531,400 | 2,844.50 |
| 2023-06-29 | 2,850 | 2,863.5 | 2,827.5 | 2,841 | 1,131,700 | 2,841 |
| 2023-06-28 | 2,810 | 2,856 | 2,802.5 | 2,855.5 | 579,200 | 2,855.50 |
| 2023-06-27 | 2,804 | 2,813.5 | 2,767.5 | 2,796 | 428,600 | 2,796 |
| 2023-06-26 | 2,785.5 | 2,809.5 | 2,762 | 2,790.5 | 442,600 | 2,790.50 |
| 2023-06-23 | 2,797.5 | 2,807.5 | 2,764.5 | 2,786.5 | 649,400 | 2,786.50 |
| 2023-06-22 | 2,787.5 | 2,805.5 | 2,780 | 2,804 | 459,900 | 2,804 |
| 2023-06-21 | 2,756.5 | 2,785.5 | 2,753 | 2,780 | 534,800 | 2,780 |
| 2023-06-20 | 2,765.5 | 2,765.5 | 2,740 | 2,757 | 601,200 | 2,757 |
| 2023-06-19 | 2,806.5 | 2,808.5 | 2,742 | 2,753 | 593,300 | 2,753 |
| 2023-06-16 | 2,787 | 2,803 | 2,758.5 | 2,791 | 1,298,600 | 2,791 |
| 2023-06-15 | 2,793 | 2,828 | 2,789.5 | 2,813 | 500,100 | 2,813 |
| 2023-06-14 | 2,800 | 2,800 | 2,775 | 2,785 | 546,800 | 2,785 |
| 2023-06-13 | 2,789 | 2,795.5 | 2,773 | 2,780.5 | 603,200 | 2,780.50 |
| 2023-06-12 | 2,813 | 2,819 | 2,786.5 | 2,800.5 | 328,000 | 2,800.50 |
| 2023-06-09 | 2,806 | 2,824 | 2,791 | 2,807.5 | 804,800 | 2,807.50 |
| 2023-06-08 | 2,782 | 2,805.5 | 2,759 | 2,770.5 | 638,400 | 2,770.50 |
| 2023-06-07 | 2,806.5 | 2,820.5 | 2,759.5 | 2,760.5 | 827,200 | 2,760.50 |
| 2023-06-06 | 2,788.5 | 2,820 | 2,781.5 | 2,816 | 392,200 | 2,816 |
| 2023-06-05 | 2,798 | 2,809.5 | 2,771 | 2,788.5 | 477,400 | 2,788.50 |
| 2023-06-02 | 2,733 | 2,755 | 2,726 | 2,748 | 495,900 | 2,748 |
| 2023-06-01 | 2,716 | 2,735 | 2,708 | 2,729 | 444,300 | 2,729 |
| 2023-05-31 | 2,721 | 2,738 | 2,692 | 2,705 | 674,700 | 2,705 |
| 2023-05-30 | 2,749 | 2,760 | 2,729 | 2,758 | 406,600 | 2,758 |
| 2023-05-29 | 2,796 | 2,798 | 2,755 | 2,759 | 584,800 | 2,759 |
| 2023-05-26 | 2,807 | 2,807 | 2,759 | 2,759 | 433,000 | 2,759 |
| 2023-05-25 | 2,772 | 2,810 | 2,768 | 2,802 | 389,600 | 2,802 |
| 2023-05-24 | 2,819 | 2,832 | 2,811 | 2,811 | 364,700 | 2,811 |
| 2023-05-23 | 2,855 | 2,869 | 2,817 | 2,833 | 607,400 | 2,833 |
| 2023-05-22 | 2,817 | 2,851 | 2,815 | 2,847 | 500,300 | 2,847 |
| 2023-05-19 | 2,825 | 2,835 | 2,816 | 2,817 | 471,900 | 2,817 |
| 2023-05-18 | 2,845 | 2,845 | 2,804 | 2,808 | 495,300 | 2,808 |
| 2023-05-17 | 2,818 | 2,835 | 2,805 | 2,835 | 519,000 | 2,835 |
| 2023-05-16 | 2,800 | 2,825 | 2,789 | 2,811 | 605,900 | 2,811 |
| 2023-05-15 | 2,753 | 2,806 | 2,751 | 2,790 | 558,100 | 2,790 |
| 2023-05-12 | 2,615 | 2,729 | 2,615 | 2,720 | 1,121,600 | 2,720 |
| 2023-05-11 | 2,658 | 2,688 | 2,645 | 2,661 | 588,700 | 2,661 |
| 2023-05-10 | 2,650 | 2,656 | 2,638 | 2,646 | 389,200 | 2,646 |
| 2023-05-09 | 2,615 | 2,638 | 2,608 | 2,628 | 369,700 | 2,628 |
| 2023-05-08 | 2,571 | 2,615 | 2,563 | 2,603 | 441,100 | 2,603 |
| 2023-05-02 | 2,619 | 2,619 | 2,574 | 2,588 | 379,400 | 2,588 |
| 2023-05-01 | 2,604 | 2,615 | 2,592 | 2,610 | 571,200 | 2,610 |
| 2023-04-28 | 2,557 | 2,601 | 2,557 | 2,598 | 511,000 | 2,598 |
| 2023-04-27 | 2,514 | 2,541 | 2,508 | 2,540 | 397,300 | 2,540 |
| 2023-04-26 | 2,534 | 2,537 | 2,507 | 2,531 | 517,600 | 2,531 |
| 2023-04-25 | 2,522 | 2,546 | 2,511 | 2,526 | 469,100 | 2,526 |
| 2023-04-24 | 2,515 | 2,528 | 2,504 | 2,526 | 214,700 | 2,526 |
| 2023-04-21 | 2,500 | 2,514 | 2,491 | 2,506 | 381,100 | 2,506 |
| 2023-04-20 | 2,483 | 2,502 | 2,474 | 2,495 | 282,500 | 2,495 |
| 2023-04-19 | 2,484 | 2,494 | 2,478 | 2,482 | 332,600 | 2,482 |
| 2023-04-18 | 2,497 | 2,501 | 2,485 | 2,487 | 321,000 | 2,487 |
| 2023-04-17 | 2,469 | 2,483 | 2,464 | 2,478 | 280,100 | 2,478 |
| 2023-04-14 | 2,456 | 2,471 | 2,445 | 2,471 | 648,800 | 2,471 |
| 2023-04-13 | 2,452 | 2,471 | 2,447 | 2,457 | 369,400 | 2,457 |
| 2023-04-12 | 2,455 | 2,469 | 2,452 | 2,458 | 307,900 | 2,458 |
| 2023-04-11 | 2,470 | 2,471 | 2,448 | 2,454 | 318,400 | 2,454 |
| 2023-04-10 | 2,450 | 2,463 | 2,444 | 2,447 | 228,900 | 2,447 |
| 2023-04-07 | 2,464 | 2,468 | 2,434 | 2,439 | 373,700 | 2,439 |
| 2023-04-06 | 2,487 | 2,487 | 2,455 | 2,463 | 459,500 | 2,463 |
| 2023-04-05 | 2,497 | 2,502 | 2,459 | 2,459 | 447,300 | 2,459 |
| 2023-04-04 | 2,494 | 2,510 | 2,482 | 2,506 | 439,900 | 2,506 |
| 2023-04-03 | 2,472 | 2,481 | 2,458 | 2,478 | 343,700 | 2,478 |
| 2023-03-31 | 2,456 | 2,456 | 2,425 | 2,443 | 746,200 | 2,443 |
| 2023-03-30 | 2,430 | 2,436 | 2,409 | 2,432 | 383,400 | 2,432 |
| 2023-03-29 | 2,475 | 2,486 | 2,460 | 2,483 | 420,800 | 2,483 |
| 2023-03-28 | 2,441 | 2,462 | 2,441 | 2,451 | 313,100 | 2,451 |
| 2023-03-27 | 2,467 | 2,468 | 2,443 | 2,448 | 308,200 | 2,448 |
| 2023-03-24 | 2,438 | 2,448 | 2,424 | 2,448 | 353,700 | 2,448 |
| 2023-03-23 | 2,448 | 2,461 | 2,440 | 2,450 | 295,900 | 2,450 |
| 2023-03-22 | 2,451 | 2,459 | 2,428 | 2,445 | 400,800 | 2,445 |
| 2023-03-20 | 2,451 | 2,464 | 2,426 | 2,426 | 376,600 | 2,426 |
| 2023-03-17 | 2,462 | 2,466 | 2,432 | 2,458 | 658,300 | 2,458 |
| 2023-03-16 | 2,432 | 2,449 | 2,418 | 2,444 | 427,300 | 2,444 |
| 2023-03-15 | 2,465 | 2,478 | 2,458 | 2,474 | 309,600 | 2,474 |
| 2023-03-14 | 2,483 | 2,486 | 2,443 | 2,452 | 479,800 | 2,452 |
| 2023-03-13 | 2,525 | 2,534 | 2,502 | 2,518 | 516,600 | 2,518 |
| 2023-03-10 | 2,540 | 2,554 | 2,524 | 2,540 | 937,100 | 2,540 |
| 2023-03-09 | 2,545 | 2,560 | 2,542 | 2,553 | 323,400 | 2,553 |
| 2023-03-08 | 2,511 | 2,548 | 2,508 | 2,544 | 332,200 | 2,544 |
| 2023-03-07 | 2,490 | 2,511 | 2,490 | 2,500 | 268,200 | 2,500 |
| 2023-03-06 | 2,500 | 2,509 | 2,490 | 2,490 | 339,000 | 2,490 |
| 2023-03-03 | 2,488 | 2,501 | 2,475 | 2,498 | 505,700 | 2,498 |
| 2023-03-02 | 2,499 | 2,506 | 2,477 | 2,485 | 510,200 | 2,485 |
| 2023-03-01 | 2,470 | 2,495 | 2,461 | 2,485 | 652,600 | 2,485 |
| 2023-02-28 | 2,512 | 2,512 | 2,477 | 2,478 | 527,400 | 2,478 |
| 2023-02-27 | 2,500 | 2,519 | 2,497 | 2,507 | 223,700 | 2,507 |
| 2023-02-24 | 2,460 | 2,500 | 2,455 | 2,491 | 358,800 | 2,491 |
| 2023-02-22 | 2,495 | 2,495 | 2,447 | 2,460 | 598,400 | 2,460 |
| 2023-02-21 | 2,475 | 2,504 | 2,472 | 2,495 | 327,500 | 2,495 |
| 2023-02-20 | 2,485 | 2,490 | 2,469 | 2,486 | 554,000 | 2,486 |
| 2023-02-17 | 2,480 | 2,493 | 2,464 | 2,478 | 505,400 | 2,478 |
| 2023-02-16 | 2,490 | 2,504 | 2,467 | 2,480 | 486,800 | 2,480 |
| 2023-02-15 | 2,519 | 2,528 | 2,497 | 2,504 | 620,900 | 2,504 |
| 2023-02-14 | 2,526 | 2,544 | 2,512 | 2,525 | 573,400 | 2,525 |
| 2023-02-13 | 2,480 | 2,562 | 2,457 | 2,552 | 781,300 | 2,552 |
| 2023-02-10 | 2,450 | 2,465 | 2,422 | 2,450 | 1,018,100 | 2,450 |
| 2023-02-09 | 2,426 | 2,444 | 2,420 | 2,438 | 455,100 | 2,438 |
| 2023-02-08 | 2,409 | 2,437 | 2,408 | 2,436 | 496,600 | 2,436 |
| 2023-02-07 | 2,420 | 2,424 | 2,398 | 2,416 | 439,200 | 2,416 |
| 2023-02-06 | 2,420 | 2,433 | 2,410 | 2,419 | 414,200 | 2,419 |
| 2023-02-03 | 2,398 | 2,402 | 2,382 | 2,395 | 372,600 | 2,395 |
| 2023-02-02 | 2,427 | 2,429 | 2,396 | 2,399 | 347,800 | 2,399 |
| 2023-02-01 | 2,462 | 2,466 | 2,406 | 2,420 | 561,500 | 2,420 |
| 2023-01-31 | 2,438 | 2,486 | 2,434 | 2,473 | 1,042,300 | 2,473 |
| 2023-01-30 | 2,408 | 2,434 | 2,408 | 2,425 | 434,400 | 2,425 |
| 2023-01-27 | 2,430 | 2,432 | 2,415 | 2,420 | 303,500 | 2,420 |
| 2023-01-26 | 2,417 | 2,421 | 2,403 | 2,418 | 388,500 | 2,418 |
| 2023-01-25 | 2,404 | 2,417 | 2,404 | 2,411 | 309,700 | 2,411 |
| 2023-01-24 | 2,404 | 2,412 | 2,395 | 2,402 | 292,300 | 2,402 |
| 2023-01-23 | 2,389 | 2,400 | 2,380 | 2,390 | 341,600 | 2,390 |
| 2023-01-20 | 2,365 | 2,379 | 2,353 | 2,371 | 494,000 | 2,371 |
| 2023-01-19 | 2,365 | 2,380 | 2,351 | 2,356 | 563,800 | 2,356 |
| 2023-01-18 | 2,347 | 2,379 | 2,339 | 2,369 | 508,300 | 2,369 |
| 2023-01-17 | 2,327 | 2,359 | 2,322 | 2,350 | 447,800 | 2,350 |
| 2023-01-16 | 2,307 | 2,329 | 2,298 | 2,329 | 548,600 | 2,329 |
| 2023-01-13 | 2,350 | 2,353 | 2,318 | 2,328 | 733,600 | 2,328 |
| 2023-01-12 | 2,336 | 2,340 | 2,305 | 2,315 | 456,100 | 2,315 |
| 2023-01-11 | 2,313 | 2,332 | 2,310 | 2,332 | 502,100 | 2,332 |
| 2023-01-10 | 2,293 | 2,315 | 2,286 | 2,296 | 442,000 | 2,296 |
| 2023-01-06 | 2,288 | 2,299 | 2,285 | 2,294 | 386,100 | 2,294 |
| 2023-01-05 | 2,300 | 2,305 | 2,279 | 2,293 | 382,600 | 2,293 |
| 2023-01-04 | 2,315 | 2,315 | 2,277 | 2,301 | 447,800 | 2,301 |
分割・併合履歴 ： なし
