2587 サントリー食品インターナショナル(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 |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4,730 | 4,730 | 4,660 | 4,661 | 574,900 | 4,661 |
| 2023-11-30 | 4,659 | 4,661 | 4,572 | 4,648 | 1,317,700 | 4,648 |
| 2023-11-29 | 4,732 | 4,732 | 4,676 | 4,685 | 754,000 | 4,685 |
| 2023-11-28 | 4,672 | 4,710 | 4,638 | 4,682 | 696,900 | 4,682 |
| 2023-11-27 | 4,645 | 4,671 | 4,604 | 4,658 | 525,100 | 4,658 |
| 2023-11-24 | 4,654 | 4,654 | 4,597 | 4,625 | 439,000 | 4,625 |
| 2023-11-22 | 4,650 | 4,659 | 4,621 | 4,625 | 520,900 | 4,625 |
| 2023-11-21 | 4,687 | 4,694 | 4,604 | 4,614 | 708,700 | 4,614 |
| 2023-11-20 | 4,781 | 4,807 | 4,711 | 4,728 | 563,000 | 4,728 |
| 2023-11-17 | 4,687 | 4,790 | 4,680 | 4,780 | 837,800 | 4,780 |
| 2023-11-16 | 4,685 | 4,707 | 4,662 | 4,705 | 581,900 | 4,705 |
| 2023-11-15 | 4,654 | 4,697 | 4,639 | 4,687 | 444,900 | 4,687 |
| 2023-11-14 | 4,650 | 4,688 | 4,632 | 4,648 | 442,400 | 4,648 |
| 2023-11-13 | 4,740 | 4,740 | 4,623 | 4,634 | 889,500 | 4,634 |
| 2023-11-10 | 4,680 | 4,697 | 4,640 | 4,679 | 577,400 | 4,679 |
| 2023-11-09 | 4,595 | 4,662 | 4,586 | 4,640 | 481,900 | 4,640 |
| 2023-11-08 | 4,596 | 4,612 | 4,561 | 4,609 | 587,100 | 4,609 |
| 2023-11-07 | 4,669 | 4,689 | 4,607 | 4,612 | 556,600 | 4,612 |
| 2023-11-06 | 4,649 | 4,663 | 4,628 | 4,638 | 642,200 | 4,638 |
| 2023-11-02 | 4,600 | 4,604 | 4,568 | 4,599 | 493,600 | 4,599 |
| 2023-11-01 | 4,548 | 4,590 | 4,531 | 4,576 | 627,500 | 4,576 |
| 2023-10-31 | 4,420 | 4,499 | 4,407 | 4,478 | 692,200 | 4,478 |
| 2023-10-30 | 4,425 | 4,459 | 4,394 | 4,405 | 616,100 | 4,405 |
| 2023-10-27 | 4,472 | 4,498 | 4,442 | 4,495 | 524,100 | 4,495 |
| 2023-10-26 | 4,440 | 4,460 | 4,429 | 4,445 | 481,200 | 4,445 |
| 2023-10-25 | 4,425 | 4,460 | 4,401 | 4,434 | 472,000 | 4,434 |
| 2023-10-24 | 4,318 | 4,408 | 4,307 | 4,389 | 760,900 | 4,389 |
| 2023-10-23 | 4,373 | 4,387 | 4,336 | 4,340 | 654,300 | 4,340 |
| 2023-10-20 | 4,395 | 4,410 | 4,371 | 4,378 | 365,800 | 4,378 |
| 2023-10-19 | 4,350 | 4,410 | 4,350 | 4,395 | 583,100 | 4,395 |
| 2023-10-18 | 4,395 | 4,413 | 4,368 | 4,401 | 664,900 | 4,401 |
| 2023-10-17 | 4,410 | 4,452 | 4,386 | 4,390 | 746,300 | 4,390 |
| 2023-10-16 | 4,470 | 4,473 | 4,385 | 4,421 | 662,500 | 4,421 |
| 2023-10-13 | 4,427 | 4,453 | 4,396 | 4,434 | 742,700 | 4,434 |
| 2023-10-12 | 4,539 | 4,540 | 4,417 | 4,472 | 1,433,300 | 4,472 |
| 2023-10-11 | 4,545 | 4,579 | 4,538 | 4,551 | 591,900 | 4,551 |
| 2023-10-10 | 4,562 | 4,593 | 4,556 | 4,577 | 725,200 | 4,577 |
| 2023-10-06 | 4,530 | 4,567 | 4,524 | 4,545 | 358,500 | 4,545 |
| 2023-10-05 | 4,501 | 4,533 | 4,481 | 4,517 | 515,200 | 4,517 |
| 2023-10-04 | 4,450 | 4,516 | 4,447 | 4,485 | 764,200 | 4,485 |
| 2023-10-03 | 4,478 | 4,493 | 4,421 | 4,450 | 580,100 | 4,450 |
| 2023-10-02 | 4,538 | 4,576 | 4,488 | 4,493 | 536,000 | 4,493 |
| 2023-09-29 | 4,604 | 4,617 | 4,545 | 4,550 | 621,500 | 4,550 |
| 2023-09-28 | 4,630 | 4,646 | 4,594 | 4,613 | 551,800 | 4,613 |
| 2023-09-27 | 4,677 | 4,687 | 4,631 | 4,687 | 637,800 | 4,687 |
| 2023-09-26 | 4,655 | 4,694 | 4,630 | 4,669 | 687,600 | 4,669 |
| 2023-09-25 | 4,659 | 4,707 | 4,636 | 4,685 | 406,700 | 4,685 |
| 2023-09-22 | 4,616 | 4,643 | 4,602 | 4,613 | 353,600 | 4,613 |
| 2023-09-21 | 4,675 | 4,690 | 4,632 | 4,647 | 532,000 | 4,647 |
| 2023-09-20 | 4,727 | 4,732 | 4,682 | 4,682 | 491,700 | 4,682 |
| 2023-09-19 | 4,720 | 4,729 | 4,683 | 4,708 | 543,800 | 4,708 |
| 2023-09-15 | 4,701 | 4,767 | 4,701 | 4,720 | 940,200 | 4,720 |
| 2023-09-14 | 4,735 | 4,752 | 4,719 | 4,738 | 624,900 | 4,738 |
| 2023-09-13 | 4,740 | 4,767 | 4,714 | 4,737 | 480,100 | 4,737 |
| 2023-09-12 | 4,700 | 4,768 | 4,691 | 4,762 | 325,500 | 4,762 |
| 2023-09-11 | 4,807 | 4,815 | 4,695 | 4,721 | 550,800 | 4,721 |
| 2023-09-08 | 4,829 | 4,833 | 4,751 | 4,781 | 635,400 | 4,781 |
| 2023-09-07 | 4,757 | 4,855 | 4,744 | 4,821 | 992,700 | 4,821 |
| 2023-09-06 | 4,809 | 4,819 | 4,758 | 4,763 | 394,900 | 4,763 |
| 2023-09-05 | 4,801 | 4,831 | 4,783 | 4,809 | 497,700 | 4,809 |
| 2023-09-04 | 4,764 | 4,814 | 4,741 | 4,808 | 627,000 | 4,808 |
| 2023-09-01 | 4,665 | 4,734 | 4,653 | 4,730 | 405,800 | 4,730 |
| 2023-08-31 | 4,700 | 4,744 | 4,700 | 4,714 | 700,900 | 4,714 |
| 2023-08-30 | 4,709 | 4,721 | 4,682 | 4,691 | 395,400 | 4,691 |
| 2023-08-29 | 4,682 | 4,710 | 4,666 | 4,690 | 499,200 | 4,690 |
| 2023-08-28 | 4,670 | 4,728 | 4,639 | 4,711 | 725,300 | 4,711 |
| 2023-08-25 | 4,638 | 4,656 | 4,592 | 4,604 | 471,000 | 4,604 |
| 2023-08-24 | 4,706 | 4,706 | 4,646 | 4,650 | 613,500 | 4,650 |
| 2023-08-23 | 4,660 | 4,768 | 4,644 | 4,730 | 835,800 | 4,730 |
| 2023-08-22 | 4,595 | 4,684 | 4,582 | 4,676 | 499,800 | 4,676 |
| 2023-08-21 | 4,604 | 4,640 | 4,587 | 4,610 | 468,900 | 4,610 |
| 2023-08-18 | 4,639 | 4,663 | 4,596 | 4,602 | 514,400 | 4,602 |
| 2023-08-17 | 4,691 | 4,691 | 4,638 | 4,679 | 645,300 | 4,679 |
| 2023-08-16 | 4,636 | 4,688 | 4,632 | 4,674 | 847,300 | 4,674 |
| 2023-08-15 | 4,707 | 4,748 | 4,651 | 4,665 | 894,500 | 4,665 |
| 2023-08-14 | 4,650 | 4,687 | 4,596 | 4,680 | 1,041,000 | 4,680 |
| 2023-08-10 | 4,600 | 4,749 | 4,570 | 4,642 | 2,887,900 | 4,642 |
| 2023-08-09 | 5,010 | 5,089 | 4,975 | 5,030 | 717,200 | 5,030 |
| 2023-08-08 | 4,945 | 5,116 | 4,931 | 5,100 | 927,000 | 5,100 |
| 2023-08-07 | 4,918 | 4,954 | 4,886 | 4,892 | 576,200 | 4,892 |
| 2023-08-04 | 4,944 | 4,976 | 4,907 | 4,949 | 612,800 | 4,949 |
| 2023-08-03 | 5,042 | 5,061 | 4,987 | 4,999 | 489,100 | 4,999 |
| 2023-08-02 | 5,020 | 5,044 | 5,006 | 5,027 | 585,300 | 5,027 |
| 2023-08-01 | 5,090 | 5,094 | 5,044 | 5,073 | 509,500 | 5,073 |
| 2023-07-31 | 5,082 | 5,120 | 5,049 | 5,061 | 670,600 | 5,061 |
| 2023-07-28 | 5,025 | 5,070 | 4,974 | 5,008 | 634,700 | 5,008 |
| 2023-07-27 | 5,107 | 5,109 | 5,058 | 5,092 | 340,600 | 5,092 |
| 2023-07-26 | 5,130 | 5,140 | 5,101 | 5,131 | 361,100 | 5,131 |
| 2023-07-25 | 5,120 | 5,136 | 5,091 | 5,108 | 408,100 | 5,108 |
| 2023-07-24 | 5,128 | 5,147 | 5,103 | 5,128 | 522,300 | 5,128 |
| 2023-07-21 | 5,026 | 5,074 | 5,017 | 5,052 | 338,700 | 5,052 |
| 2023-07-20 | 5,010 | 5,067 | 5,010 | 5,021 | 369,200 | 5,021 |
| 2023-07-19 | 5,038 | 5,077 | 5,007 | 5,022 | 481,500 | 5,022 |
| 2023-07-18 | 4,941 | 5,023 | 4,939 | 5,015 | 469,300 | 5,015 |
| 2023-07-14 | 4,948 | 4,959 | 4,895 | 4,940 | 421,800 | 4,940 |
| 2023-07-13 | 4,952 | 4,968 | 4,909 | 4,938 | 415,800 | 4,938 |
| 2023-07-12 | 5,002 | 5,013 | 4,941 | 4,950 | 442,800 | 4,950 |
| 2023-07-11 | 5,053 | 5,053 | 4,985 | 5,000 | 609,700 | 5,000 |
| 2023-07-10 | 5,078 | 5,100 | 5,030 | 5,068 | 516,900 | 5,068 |
| 2023-07-07 | 5,067 | 5,121 | 5,050 | 5,091 | 478,700 | 5,091 |
| 2023-07-06 | 5,162 | 5,175 | 5,093 | 5,102 | 642,600 | 5,102 |
| 2023-07-05 | 5,200 | 5,230 | 5,173 | 5,182 | 340,400 | 5,182 |
| 2023-07-04 | 5,230 | 5,239 | 5,201 | 5,210 | 351,800 | 5,210 |
| 2023-07-03 | 5,217 | 5,259 | 5,217 | 5,255 | 271,800 | 5,255 |
| 2023-06-30 | 5,240 | 5,253 | 5,194 | 5,212 | 579,400 | 5,212 |
| 2023-06-29 | 5,265 | 5,278 | 5,196 | 5,225 | 569,900 | 5,225 |
| 2023-06-28 | 5,254 | 5,307 | 5,242 | 5,285 | 454,300 | 5,285 |
| 2023-06-27 | 5,305 | 5,310 | 5,217 | 5,254 | 507,400 | 5,254 |
| 2023-06-26 | 5,325 | 5,346 | 5,279 | 5,321 | 579,200 | 5,321 |
| 2023-06-23 | 5,345 | 5,345 | 5,251 | 5,325 | 663,600 | 5,325 |
| 2023-06-22 | 5,314 | 5,340 | 5,290 | 5,306 | 549,200 | 5,306 |
| 2023-06-21 | 5,330 | 5,390 | 5,330 | 5,360 | 526,600 | 5,360 |
| 2023-06-20 | 5,350 | 5,361 | 5,288 | 5,330 | 785,800 | 5,330 |
| 2023-06-19 | 5,412 | 5,415 | 5,343 | 5,403 | 398,000 | 5,403 |
| 2023-06-16 | 5,430 | 5,444 | 5,387 | 5,394 | 975,800 | 5,394 |
| 2023-06-15 | 5,438 | 5,460 | 5,407 | 5,432 | 550,600 | 5,432 |
| 2023-06-14 | 5,390 | 5,445 | 5,361 | 5,417 | 657,800 | 5,417 |
| 2023-06-13 | 5,350 | 5,360 | 5,311 | 5,334 | 585,800 | 5,334 |
| 2023-06-12 | 5,347 | 5,364 | 5,286 | 5,322 | 335,900 | 5,322 |
| 2023-06-09 | 5,370 | 5,379 | 5,309 | 5,326 | 588,400 | 5,326 |
| 2023-06-08 | 5,325 | 5,347 | 5,249 | 5,276 | 544,700 | 5,276 |
| 2023-06-07 | 5,335 | 5,393 | 5,288 | 5,295 | 689,600 | 5,295 |
| 2023-06-06 | 5,276 | 5,365 | 5,262 | 5,364 | 454,300 | 5,364 |
| 2023-06-05 | 5,320 | 5,326 | 5,283 | 5,310 | 692,000 | 5,310 |
| 2023-06-02 | 5,240 | 5,360 | 5,240 | 5,290 | 759,500 | 5,290 |
| 2023-06-01 | 5,210 | 5,280 | 5,180 | 5,240 | 582,800 | 5,240 |
| 2023-05-31 | 5,300 | 5,340 | 5,130 | 5,130 | 3,721,400 | 5,130 |
| 2023-05-30 | 5,310 | 5,320 | 5,280 | 5,310 | 344,800 | 5,310 |
| 2023-05-29 | 5,420 | 5,450 | 5,350 | 5,360 | 590,100 | 5,360 |
| 2023-05-26 | 5,300 | 5,380 | 5,280 | 5,360 | 635,800 | 5,360 |
| 2023-05-25 | 5,290 | 5,310 | 5,260 | 5,290 | 547,900 | 5,290 |
| 2023-05-24 | 5,330 | 5,360 | 5,300 | 5,310 | 746,000 | 5,310 |
| 2023-05-23 | 5,500 | 5,500 | 5,360 | 5,380 | 882,400 | 5,380 |
| 2023-05-22 | 5,460 | 5,510 | 5,450 | 5,500 | 560,100 | 5,500 |
| 2023-05-19 | 5,420 | 5,470 | 5,410 | 5,470 | 600,000 | 5,470 |
| 2023-05-18 | 5,500 | 5,500 | 5,390 | 5,440 | 555,500 | 5,440 |
| 2023-05-17 | 5,400 | 5,490 | 5,380 | 5,470 | 703,100 | 5,470 |
| 2023-05-16 | 5,350 | 5,440 | 5,300 | 5,410 | 651,700 | 5,410 |
| 2023-05-15 | 5,250 | 5,390 | 5,250 | 5,320 | 608,200 | 5,320 |
| 2023-05-12 | 5,300 | 5,410 | 5,120 | 5,230 | 1,362,300 | 5,230 |
| 2023-05-11 | 5,020 | 5,070 | 4,990 | 5,000 | 615,000 | 5,000 |
| 2023-05-10 | 4,990 | 5,070 | 4,975 | 5,040 | 772,800 | 5,040 |
| 2023-05-09 | 5,070 | 5,150 | 5,040 | 5,090 | 787,200 | 5,090 |
| 2023-05-08 | 5,070 | 5,120 | 5,030 | 5,030 | 599,600 | 5,030 |
| 2023-05-02 | 5,180 | 5,180 | 5,080 | 5,120 | 340,700 | 5,120 |
| 2023-05-01 | 5,140 | 5,220 | 5,130 | 5,180 | 704,800 | 5,180 |
| 2023-04-28 | 5,060 | 5,120 | 5,050 | 5,110 | 609,200 | 5,110 |
| 2023-04-27 | 4,970 | 5,060 | 4,930 | 5,030 | 691,900 | 5,030 |
| 2023-04-26 | 5,050 | 5,050 | 4,990 | 4,995 | 469,300 | 4,995 |
| 2023-04-25 | 5,050 | 5,070 | 5,000 | 5,020 | 415,500 | 5,020 |
| 2023-04-24 | 5,050 | 5,060 | 5,020 | 5,040 | 238,900 | 5,040 |
| 2023-04-21 | 5,040 | 5,070 | 5,010 | 5,050 | 304,900 | 5,050 |
| 2023-04-20 | 5,070 | 5,080 | 5,020 | 5,030 | 404,700 | 5,030 |
| 2023-04-19 | 5,050 | 5,070 | 5,040 | 5,050 | 318,100 | 5,050 |
| 2023-04-18 | 5,030 | 5,080 | 5,020 | 5,070 | 345,300 | 5,070 |
| 2023-04-17 | 4,995 | 5,040 | 4,975 | 5,010 | 391,000 | 5,010 |
| 2023-04-14 | 5,020 | 5,030 | 4,980 | 5,000 | 442,600 | 5,000 |
| 2023-04-13 | 5,000 | 5,000 | 4,960 | 4,980 | 434,000 | 4,980 |
| 2023-04-12 | 4,950 | 4,995 | 4,950 | 4,980 | 428,200 | 4,980 |
| 2023-04-11 | 4,945 | 4,975 | 4,905 | 4,960 | 467,800 | 4,960 |
| 2023-04-10 | 4,940 | 4,965 | 4,915 | 4,930 | 219,800 | 4,930 |
| 2023-04-07 | 4,935 | 4,940 | 4,900 | 4,910 | 306,100 | 4,910 |
| 2023-04-06 | 4,910 | 4,980 | 4,905 | 4,950 | 608,200 | 4,950 |
| 2023-04-05 | 4,985 | 4,985 | 4,900 | 4,910 | 397,000 | 4,910 |
| 2023-04-04 | 4,985 | 5,010 | 4,935 | 4,980 | 522,700 | 4,980 |
| 2023-04-03 | 4,945 | 4,955 | 4,905 | 4,925 | 407,400 | 4,925 |
| 2023-03-31 | 4,940 | 4,980 | 4,930 | 4,935 | 740,800 | 4,935 |
| 2023-03-30 | 4,895 | 4,920 | 4,860 | 4,915 | 362,300 | 4,915 |
| 2023-03-29 | 4,785 | 4,930 | 4,785 | 4,920 | 676,700 | 4,920 |
| 2023-03-28 | 4,895 | 4,900 | 4,825 | 4,840 | 369,400 | 4,840 |
| 2023-03-27 | 4,875 | 4,900 | 4,850 | 4,855 | 499,300 | 4,855 |
| 2023-03-24 | 4,785 | 4,875 | 4,785 | 4,855 | 418,200 | 4,855 |
| 2023-03-23 | 4,785 | 4,835 | 4,770 | 4,815 | 372,500 | 4,815 |
| 2023-03-22 | 4,800 | 4,825 | 4,775 | 4,805 | 546,500 | 4,805 |
| 2023-03-20 | 4,800 | 4,800 | 4,750 | 4,750 | 333,000 | 4,750 |
| 2023-03-17 | 4,830 | 4,865 | 4,800 | 4,835 | 687,600 | 4,835 |
| 2023-03-16 | 4,680 | 4,850 | 4,680 | 4,800 | 705,300 | 4,800 |
| 2023-03-15 | 4,820 | 4,850 | 4,780 | 4,815 | 461,700 | 4,815 |
| 2023-03-14 | 4,810 | 4,815 | 4,695 | 4,765 | 793,700 | 4,765 |
| 2023-03-13 | 4,935 | 4,935 | 4,825 | 4,880 | 370,900 | 4,880 |
| 2023-03-10 | 4,910 | 4,945 | 4,895 | 4,930 | 591,000 | 4,930 |
| 2023-03-09 | 4,915 | 4,950 | 4,895 | 4,935 | 501,000 | 4,935 |
| 2023-03-08 | 4,820 | 4,860 | 4,805 | 4,845 | 393,200 | 4,845 |
| 2023-03-07 | 4,820 | 4,830 | 4,795 | 4,800 | 395,000 | 4,800 |
| 2023-03-06 | 4,845 | 4,850 | 4,790 | 4,805 | 420,000 | 4,805 |
| 2023-03-03 | 4,810 | 4,870 | 4,805 | 4,855 | 619,200 | 4,855 |
| 2023-03-02 | 4,815 | 4,855 | 4,770 | 4,795 | 467,800 | 4,795 |
| 2023-03-01 | 4,825 | 4,855 | 4,800 | 4,830 | 550,600 | 4,830 |
| 2023-02-28 | 4,775 | 4,840 | 4,770 | 4,780 | 875,900 | 4,780 |
| 2023-02-27 | 4,840 | 4,845 | 4,775 | 4,820 | 389,700 | 4,820 |
| 2023-02-24 | 4,775 | 4,800 | 4,735 | 4,800 | 658,700 | 4,800 |
| 2023-02-22 | 4,755 | 4,830 | 4,730 | 4,820 | 882,300 | 4,820 |
| 2023-02-21 | 4,745 | 4,780 | 4,715 | 4,780 | 411,400 | 4,780 |
| 2023-02-20 | 4,715 | 4,755 | 4,685 | 4,740 | 439,900 | 4,740 |
| 2023-02-17 | 4,690 | 4,750 | 4,660 | 4,680 | 698,100 | 4,680 |
| 2023-02-16 | 4,715 | 4,740 | 4,670 | 4,740 | 600,900 | 4,740 |
| 2023-02-15 | 4,710 | 4,725 | 4,675 | 4,690 | 851,100 | 4,690 |
| 2023-02-14 | 4,700 | 4,750 | 4,665 | 4,740 | 2,213,900 | 4,740 |
| 2023-02-13 | 4,485 | 4,490 | 4,410 | 4,455 | 882,500 | 4,455 |
| 2023-02-10 | 4,380 | 4,465 | 4,370 | 4,455 | 791,900 | 4,455 |
| 2023-02-09 | 4,460 | 4,485 | 4,445 | 4,450 | 548,000 | 4,450 |
| 2023-02-08 | 4,500 | 4,525 | 4,435 | 4,440 | 655,700 | 4,440 |
| 2023-02-07 | 4,520 | 4,540 | 4,500 | 4,530 | 811,300 | 4,530 |
| 2023-02-06 | 4,460 | 4,485 | 4,425 | 4,470 | 751,800 | 4,470 |
| 2023-02-03 | 4,400 | 4,455 | 4,380 | 4,435 | 990,200 | 4,435 |
| 2023-02-02 | 4,345 | 4,365 | 4,320 | 4,330 | 364,600 | 4,330 |
| 2023-02-01 | 4,400 | 4,405 | 4,335 | 4,345 | 442,000 | 4,345 |
| 2023-01-31 | 4,375 | 4,385 | 4,320 | 4,380 | 598,400 | 4,380 |
| 2023-01-30 | 4,330 | 4,380 | 4,330 | 4,340 | 572,400 | 4,340 |
| 2023-01-27 | 4,335 | 4,340 | 4,300 | 4,330 | 432,700 | 4,330 |
| 2023-01-26 | 4,330 | 4,365 | 4,320 | 4,345 | 474,900 | 4,345 |
| 2023-01-25 | 4,370 | 4,370 | 4,325 | 4,360 | 420,300 | 4,360 |
| 2023-01-24 | 4,320 | 4,350 | 4,310 | 4,350 | 568,000 | 4,350 |
| 2023-01-23 | 4,330 | 4,340 | 4,290 | 4,305 | 419,300 | 4,305 |
| 2023-01-20 | 4,300 | 4,340 | 4,270 | 4,315 | 647,400 | 4,315 |
| 2023-01-19 | 4,335 | 4,350 | 4,275 | 4,285 | 892,800 | 4,285 |
| 2023-01-18 | 4,315 | 4,375 | 4,300 | 4,360 | 712,500 | 4,360 |
| 2023-01-17 | 4,285 | 4,345 | 4,270 | 4,285 | 736,400 | 4,285 |
| 2023-01-16 | 4,250 | 4,320 | 4,240 | 4,260 | 468,500 | 4,260 |
| 2023-01-13 | 4,350 | 4,365 | 4,265 | 4,275 | 661,600 | 4,275 |
| 2023-01-12 | 4,370 | 4,405 | 4,350 | 4,385 | 386,500 | 4,385 |
| 2023-01-11 | 4,370 | 4,385 | 4,335 | 4,360 | 533,100 | 4,360 |
| 2023-01-10 | 4,385 | 4,390 | 4,325 | 4,335 | 545,900 | 4,335 |
| 2023-01-06 | 4,415 | 4,430 | 4,355 | 4,400 | 511,000 | 4,400 |
| 2023-01-05 | 4,425 | 4,470 | 4,400 | 4,440 | 651,000 | 4,440 |
| 2023-01-04 | 4,490 | 4,490 | 4,400 | 4,425 | 747,700 | 4,425 |
分割・併合履歴 ： なし
