2599 ジャパンフーズ(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 | 1,277 | 1,305 | 1,256 | 1,300 | 9,400 | 1,300 |
| 2023-12-28 | 1,320 | 1,320 | 1,228 | 1,275 | 11,200 | 1,275 |
| 2023-12-27 | 1,288 | 1,329 | 1,288 | 1,328 | 19,100 | 1,328 |
| 2023-12-26 | 1,250 | 1,282 | 1,245 | 1,281 | 16,300 | 1,281 |
| 2023-12-25 | 1,226 | 1,250 | 1,226 | 1,250 | 13,200 | 1,250 |
| 2023-12-22 | 1,219 | 1,227 | 1,211 | 1,226 | 5,000 | 1,226 |
| 2023-12-21 | 1,225 | 1,225 | 1,207 | 1,219 | 3,900 | 1,219 |
| 2023-12-20 | 1,211 | 1,227 | 1,211 | 1,225 | 9,700 | 1,225 |
| 2023-12-19 | 1,196 | 1,212 | 1,191 | 1,211 | 8,200 | 1,211 |
| 2023-12-18 | 1,181 | 1,202 | 1,175 | 1,195 | 13,100 | 1,195 |
| 2023-12-15 | 1,176 | 1,185 | 1,165 | 1,179 | 6,800 | 1,179 |
| 2023-12-14 | 1,184 | 1,184 | 1,175 | 1,176 | 1,400 | 1,176 |
| 2023-12-13 | 1,183 | 1,190 | 1,176 | 1,182 | 5,600 | 1,182 |
| 2023-12-12 | 1,169 | 1,183 | 1,164 | 1,183 | 4,800 | 1,183 |
| 2023-12-11 | 1,183 | 1,183 | 1,169 | 1,169 | 4,700 | 1,169 |
| 2023-12-08 | 1,165 | 1,167 | 1,156 | 1,156 | 3,900 | 1,156 |
| 2023-12-07 | 1,175 | 1,175 | 1,164 | 1,164 | 2,700 | 1,164 |
| 2023-12-06 | 1,174 | 1,180 | 1,172 | 1,175 | 2,900 | 1,175 |
| 2023-12-05 | 1,167 | 1,176 | 1,167 | 1,174 | 2,200 | 1,174 |
| 2023-12-04 | 1,185 | 1,185 | 1,174 | 1,179 | 9,000 | 1,179 |
| 2023-12-01 | 1,170 | 1,172 | 1,164 | 1,164 | 2,700 | 1,164 |
| 2023-11-30 | 1,180 | 1,182 | 1,169 | 1,169 | 2,600 | 1,169 |
| 2023-11-29 | 1,178 | 1,180 | 1,172 | 1,176 | 4,900 | 1,176 |
| 2023-11-28 | 1,177 | 1,179 | 1,170 | 1,178 | 2,000 | 1,178 |
| 2023-11-27 | 1,178 | 1,187 | 1,175 | 1,177 | 7,200 | 1,177 |
| 2023-11-24 | 1,171 | 1,175 | 1,158 | 1,175 | 6,200 | 1,175 |
| 2023-11-22 | 1,156 | 1,170 | 1,155 | 1,170 | 7,500 | 1,170 |
| 2023-11-21 | 1,163 | 1,163 | 1,156 | 1,161 | 2,400 | 1,161 |
| 2023-11-20 | 1,152 | 1,164 | 1,152 | 1,156 | 3,600 | 1,156 |
| 2023-11-17 | 1,156 | 1,169 | 1,151 | 1,169 | 5,300 | 1,169 |
| 2023-11-16 | 1,156 | 1,158 | 1,152 | 1,155 | 3,500 | 1,155 |
| 2023-11-15 | 1,162 | 1,169 | 1,155 | 1,155 | 4,500 | 1,155 |
| 2023-11-14 | 1,174 | 1,177 | 1,160 | 1,162 | 5,900 | 1,162 |
| 2023-11-13 | 1,169 | 1,174 | 1,155 | 1,174 | 18,100 | 1,174 |
| 2023-11-10 | 1,135 | 1,162 | 1,130 | 1,148 | 15,300 | 1,148 |
| 2023-11-09 | 1,126 | 1,144 | 1,126 | 1,144 | 9,100 | 1,144 |
| 2023-11-08 | 1,150 | 1,153 | 1,115 | 1,115 | 11,000 | 1,115 |
| 2023-11-07 | 1,130 | 1,148 | 1,120 | 1,144 | 25,100 | 1,144 |
| 2023-11-06 | 1,132 | 1,191 | 1,093 | 1,113 | 88,400 | 1,113 |
| 2023-11-02 | 1,122 | 1,130 | 1,114 | 1,130 | 6,500 | 1,130 |
| 2023-11-01 | 1,095 | 1,129 | 1,095 | 1,127 | 7,200 | 1,127 |
| 2023-10-31 | 1,082 | 1,103 | 1,082 | 1,095 | 9,300 | 1,095 |
| 2023-10-30 | 1,092 | 1,104 | 1,075 | 1,075 | 37,100 | 1,075 |
| 2023-10-27 | 1,108 | 1,116 | 1,090 | 1,104 | 12,000 | 1,104 |
| 2023-10-26 | 1,094 | 1,106 | 1,094 | 1,103 | 5,100 | 1,103 |
| 2023-10-25 | 1,099 | 1,101 | 1,092 | 1,094 | 2,300 | 1,094 |
| 2023-10-24 | 1,096 | 1,103 | 1,090 | 1,091 | 4,000 | 1,091 |
| 2023-10-23 | 1,100 | 1,103 | 1,094 | 1,094 | 4,700 | 1,094 |
| 2023-10-20 | 1,097 | 1,097 | 1,093 | 1,093 | 2,400 | 1,093 |
| 2023-10-19 | 1,085 | 1,094 | 1,085 | 1,093 | 2,400 | 1,093 |
| 2023-10-18 | 1,100 | 1,101 | 1,085 | 1,090 | 9,000 | 1,090 |
| 2023-10-17 | 1,094 | 1,097 | 1,090 | 1,091 | 4,400 | 1,091 |
| 2023-10-16 | 1,096 | 1,098 | 1,088 | 1,094 | 6,200 | 1,094 |
| 2023-10-13 | 1,101 | 1,103 | 1,095 | 1,098 | 3,400 | 1,098 |
| 2023-10-12 | 1,096 | 1,103 | 1,096 | 1,100 | 2,900 | 1,100 |
| 2023-10-11 | 1,115 | 1,115 | 1,096 | 1,096 | 6,300 | 1,096 |
| 2023-10-10 | 1,112 | 1,120 | 1,110 | 1,110 | 5,500 | 1,110 |
| 2023-10-06 | 1,092 | 1,109 | 1,090 | 1,103 | 7,200 | 1,103 |
| 2023-10-05 | 1,091 | 1,106 | 1,091 | 1,101 | 4,200 | 1,101 |
| 2023-10-04 | 1,097 | 1,099 | 1,091 | 1,091 | 6,700 | 1,091 |
| 2023-10-03 | 1,116 | 1,116 | 1,101 | 1,101 | 5,700 | 1,101 |
| 2023-10-02 | 1,116 | 1,122 | 1,116 | 1,116 | 2,000 | 1,116 |
| 2023-09-29 | 1,127 | 1,128 | 1,118 | 1,118 | 3,800 | 1,118 |
| 2023-09-28 | 1,130 | 1,131 | 1,124 | 1,127 | 4,300 | 1,127 |
| 2023-09-27 | 1,129 | 1,131 | 1,125 | 1,131 | 5,200 | 1,131 |
| 2023-09-26 | 1,124 | 1,129 | 1,123 | 1,125 | 4,300 | 1,125 |
| 2023-09-25 | 1,120 | 1,125 | 1,118 | 1,123 | 3,300 | 1,123 |
| 2023-09-22 | 1,113 | 1,129 | 1,113 | 1,115 | 9,600 | 1,115 |
| 2023-09-21 | 1,123 | 1,123 | 1,112 | 1,112 | 3,000 | 1,112 |
| 2023-09-20 | 1,121 | 1,121 | 1,114 | 1,114 | 4,000 | 1,114 |
| 2023-09-19 | 1,124 | 1,124 | 1,115 | 1,122 | 6,100 | 1,122 |
| 2023-09-15 | 1,114 | 1,115 | 1,110 | 1,114 | 5,000 | 1,114 |
| 2023-09-14 | 1,118 | 1,118 | 1,111 | 1,112 | 3,400 | 1,112 |
| 2023-09-13 | 1,118 | 1,121 | 1,113 | 1,118 | 4,200 | 1,118 |
| 2023-09-12 | 1,119 | 1,119 | 1,106 | 1,119 | 3,300 | 1,119 |
| 2023-09-11 | 1,112 | 1,117 | 1,110 | 1,116 | 4,900 | 1,116 |
| 2023-09-08 | 1,102 | 1,115 | 1,102 | 1,109 | 7,200 | 1,109 |
| 2023-09-07 | 1,109 | 1,126 | 1,108 | 1,116 | 10,800 | 1,116 |
| 2023-09-06 | 1,114 | 1,116 | 1,107 | 1,107 | 3,200 | 1,107 |
| 2023-09-05 | 1,102 | 1,112 | 1,100 | 1,106 | 6,400 | 1,106 |
| 2023-09-04 | 1,105 | 1,115 | 1,101 | 1,105 | 11,500 | 1,105 |
| 2023-09-01 | 1,091 | 1,100 | 1,091 | 1,099 | 5,800 | 1,099 |
| 2023-08-31 | 1,090 | 1,099 | 1,090 | 1,098 | 2,100 | 1,098 |
| 2023-08-30 | 1,080 | 1,093 | 1,080 | 1,093 | 5,200 | 1,093 |
| 2023-08-29 | 1,089 | 1,091 | 1,089 | 1,089 | 1,400 | 1,089 |
| 2023-08-28 | 1,091 | 1,091 | 1,082 | 1,086 | 3,000 | 1,086 |
| 2023-08-25 | 1,092 | 1,093 | 1,080 | 1,085 | 5,300 | 1,085 |
| 2023-08-24 | 1,098 | 1,098 | 1,092 | 1,092 | 2,000 | 1,092 |
| 2023-08-23 | 1,093 | 1,099 | 1,093 | 1,095 | 3,100 | 1,095 |
| 2023-08-22 | 1,088 | 1,095 | 1,088 | 1,092 | 2,600 | 1,092 |
| 2023-08-21 | 1,094 | 1,095 | 1,089 | 1,092 | 4,300 | 1,092 |
| 2023-08-18 | 1,089 | 1,094 | 1,085 | 1,090 | 4,500 | 1,090 |
| 2023-08-17 | 1,085 | 1,090 | 1,080 | 1,090 | 4,500 | 1,090 |
| 2023-08-16 | 1,083 | 1,086 | 1,075 | 1,086 | 3,300 | 1,086 |
| 2023-08-15 | 1,075 | 1,083 | 1,075 | 1,078 | 3,100 | 1,078 |
| 2023-08-14 | 1,079 | 1,085 | 1,079 | 1,079 | 4,500 | 1,079 |
| 2023-08-10 | 1,078 | 1,078 | 1,073 | 1,076 | 2,300 | 1,076 |
| 2023-08-09 | 1,073 | 1,075 | 1,072 | 1,072 | 2,900 | 1,072 |
| 2023-08-08 | 1,072 | 1,076 | 1,072 | 1,074 | 3,900 | 1,074 |
| 2023-08-07 | 1,074 | 1,079 | 1,070 | 1,077 | 6,000 | 1,077 |
| 2023-08-04 | 1,088 | 1,115 | 1,065 | 1,083 | 37,800 | 1,083 |
| 2023-08-03 | 1,081 | 1,094 | 1,077 | 1,082 | 8,200 | 1,082 |
| 2023-08-02 | 1,089 | 1,089 | 1,081 | 1,081 | 6,200 | 1,081 |
| 2023-08-01 | 1,083 | 1,088 | 1,082 | 1,085 | 6,000 | 1,085 |
| 2023-07-31 | 1,090 | 1,090 | 1,079 | 1,084 | 3,000 | 1,084 |
| 2023-07-28 | 1,100 | 1,100 | 1,075 | 1,079 | 29,100 | 1,079 |
| 2023-07-27 | 1,105 | 1,110 | 1,100 | 1,104 | 5,500 | 1,104 |
| 2023-07-26 | 1,098 | 1,105 | 1,094 | 1,105 | 5,700 | 1,105 |
| 2023-07-25 | 1,099 | 1,099 | 1,091 | 1,098 | 4,200 | 1,098 |
| 2023-07-24 | 1,086 | 1,100 | 1,084 | 1,100 | 8,700 | 1,100 |
| 2023-07-21 | 1,075 | 1,085 | 1,075 | 1,083 | 4,600 | 1,083 |
| 2023-07-20 | 1,075 | 1,078 | 1,073 | 1,075 | 6,100 | 1,075 |
| 2023-07-19 | 1,073 | 1,080 | 1,073 | 1,077 | 6,300 | 1,077 |
| 2023-07-18 | 1,071 | 1,075 | 1,071 | 1,071 | 3,800 | 1,071 |
| 2023-07-14 | 1,076 | 1,076 | 1,071 | 1,071 | 4,300 | 1,071 |
| 2023-07-13 | 1,078 | 1,078 | 1,072 | 1,073 | 4,100 | 1,073 |
| 2023-07-12 | 1,077 | 1,080 | 1,073 | 1,074 | 3,900 | 1,074 |
| 2023-07-11 | 1,078 | 1,080 | 1,072 | 1,073 | 3,700 | 1,073 |
| 2023-07-10 | 1,073 | 1,078 | 1,073 | 1,073 | 4,500 | 1,073 |
| 2023-07-07 | 1,073 | 1,078 | 1,072 | 1,072 | 4,200 | 1,072 |
| 2023-07-06 | 1,077 | 1,077 | 1,074 | 1,077 | 2,400 | 1,077 |
| 2023-07-05 | 1,077 | 1,081 | 1,076 | 1,076 | 3,300 | 1,076 |
| 2023-07-04 | 1,085 | 1,085 | 1,072 | 1,079 | 10,900 | 1,079 |
| 2023-07-03 | 1,090 | 1,093 | 1,081 | 1,081 | 8,400 | 1,081 |
| 2023-06-30 | 1,094 | 1,094 | 1,089 | 1,090 | 3,800 | 1,090 |
| 2023-06-29 | 1,092 | 1,095 | 1,090 | 1,090 | 2,800 | 1,090 |
| 2023-06-28 | 1,090 | 1,093 | 1,086 | 1,093 | 7,400 | 1,093 |
| 2023-06-27 | 1,090 | 1,094 | 1,089 | 1,090 | 1,300 | 1,090 |
| 2023-06-26 | 1,095 | 1,095 | 1,086 | 1,086 | 1,500 | 1,086 |
| 2023-06-23 | 1,089 | 1,091 | 1,084 | 1,088 | 4,600 | 1,088 |
| 2023-06-22 | 1,084 | 1,088 | 1,083 | 1,086 | 3,700 | 1,086 |
| 2023-06-21 | 1,086 | 1,090 | 1,085 | 1,086 | 2,200 | 1,086 |
| 2023-06-20 | 1,079 | 1,082 | 1,076 | 1,082 | 3,900 | 1,082 |
| 2023-06-19 | 1,090 | 1,090 | 1,076 | 1,080 | 6,600 | 1,080 |
| 2023-06-16 | 1,095 | 1,096 | 1,075 | 1,089 | 8,800 | 1,089 |
| 2023-06-15 | 1,102 | 1,105 | 1,095 | 1,095 | 3,400 | 1,095 |
| 2023-06-14 | 1,110 | 1,112 | 1,096 | 1,106 | 4,200 | 1,106 |
| 2023-06-13 | 1,108 | 1,115 | 1,104 | 1,111 | 5,700 | 1,111 |
| 2023-06-12 | 1,095 | 1,103 | 1,095 | 1,100 | 4,100 | 1,100 |
| 2023-06-09 | 1,090 | 1,095 | 1,088 | 1,095 | 4,000 | 1,095 |
| 2023-06-08 | 1,095 | 1,095 | 1,090 | 1,090 | 2,200 | 1,090 |
| 2023-06-07 | 1,093 | 1,099 | 1,091 | 1,095 | 3,300 | 1,095 |
| 2023-06-06 | 1,085 | 1,096 | 1,085 | 1,096 | 2,800 | 1,096 |
| 2023-06-05 | 1,078 | 1,094 | 1,078 | 1,085 | 7,700 | 1,085 |
| 2023-06-02 | 1,072 | 1,081 | 1,072 | 1,078 | 7,300 | 1,078 |
| 2023-06-01 | 1,080 | 1,084 | 1,075 | 1,075 | 8,400 | 1,075 |
| 2023-05-31 | 1,101 | 1,101 | 1,082 | 1,082 | 9,200 | 1,082 |
| 2023-05-30 | 1,112 | 1,118 | 1,109 | 1,109 | 3,900 | 1,109 |
| 2023-05-29 | 1,093 | 1,115 | 1,093 | 1,109 | 7,700 | 1,109 |
| 2023-05-26 | 1,100 | 1,100 | 1,093 | 1,093 | 4,500 | 1,093 |
| 2023-05-25 | 1,098 | 1,104 | 1,098 | 1,102 | 3,500 | 1,102 |
| 2023-05-24 | 1,110 | 1,110 | 1,100 | 1,100 | 2,800 | 1,100 |
| 2023-05-23 | 1,121 | 1,121 | 1,104 | 1,106 | 6,100 | 1,106 |
| 2023-05-22 | 1,121 | 1,124 | 1,104 | 1,124 | 15,400 | 1,124 |
| 2023-05-19 | 1,100 | 1,109 | 1,091 | 1,091 | 5,100 | 1,091 |
| 2023-05-18 | 1,122 | 1,125 | 1,097 | 1,103 | 11,500 | 1,103 |
| 2023-05-17 | 1,117 | 1,125 | 1,111 | 1,121 | 5,900 | 1,121 |
| 2023-05-16 | 1,105 | 1,115 | 1,101 | 1,115 | 4,400 | 1,115 |
| 2023-05-15 | 1,102 | 1,104 | 1,091 | 1,104 | 8,400 | 1,104 |
| 2023-05-12 | 1,108 | 1,109 | 1,102 | 1,103 | 4,600 | 1,103 |
| 2023-05-11 | 1,120 | 1,125 | 1,108 | 1,108 | 8,500 | 1,108 |
| 2023-05-10 | 1,143 | 1,146 | 1,120 | 1,120 | 32,700 | 1,120 |
| 2023-05-09 | 1,079 | 1,230 | 1,079 | 1,137 | 130,800 | 1,137 |
| 2023-05-08 | 1,078 | 1,085 | 1,078 | 1,079 | 6,900 | 1,079 |
| 2023-05-02 | 1,076 | 1,078 | 1,071 | 1,078 | 3,200 | 1,078 |
| 2023-05-01 | 1,070 | 1,075 | 1,070 | 1,075 | 2,600 | 1,075 |
| 2023-04-28 | 1,068 | 1,070 | 1,064 | 1,070 | 4,000 | 1,070 |
| 2023-04-27 | 1,069 | 1,073 | 1,062 | 1,062 | 23,100 | 1,062 |
| 2023-04-26 | 1,080 | 1,082 | 1,073 | 1,075 | 6,600 | 1,075 |
| 2023-04-25 | 1,070 | 1,076 | 1,069 | 1,076 | 4,200 | 1,076 |
| 2023-04-24 | 1,070 | 1,075 | 1,068 | 1,068 | 5,500 | 1,068 |
| 2023-04-21 | 1,066 | 1,071 | 1,065 | 1,067 | 2,000 | 1,067 |
| 2023-04-20 | 1,068 | 1,072 | 1,066 | 1,066 | 4,200 | 1,066 |
| 2023-04-19 | 1,065 | 1,070 | 1,065 | 1,069 | 3,400 | 1,069 |
| 2023-04-18 | 1,068 | 1,068 | 1,063 | 1,064 | 3,200 | 1,064 |
| 2023-04-17 | 1,070 | 1,070 | 1,063 | 1,065 | 3,900 | 1,065 |
| 2023-04-14 | 1,070 | 1,072 | 1,064 | 1,069 | 5,000 | 1,069 |
| 2023-04-13 | 1,073 | 1,073 | 1,065 | 1,070 | 3,600 | 1,070 |
| 2023-04-12 | 1,072 | 1,074 | 1,068 | 1,073 | 3,600 | 1,073 |
| 2023-04-11 | 1,070 | 1,072 | 1,062 | 1,072 | 6,800 | 1,072 |
| 2023-04-10 | 1,068 | 1,069 | 1,066 | 1,069 | 2,800 | 1,069 |
| 2023-04-07 | 1,066 | 1,067 | 1,061 | 1,065 | 4,700 | 1,065 |
| 2023-04-06 | 1,070 | 1,071 | 1,067 | 1,067 | 4,100 | 1,067 |
| 2023-04-05 | 1,082 | 1,082 | 1,070 | 1,070 | 10,900 | 1,070 |
| 2023-04-04 | 1,072 | 1,087 | 1,072 | 1,087 | 8,400 | 1,087 |
| 2023-04-03 | 1,084 | 1,084 | 1,072 | 1,072 | 5,400 | 1,072 |
| 2023-03-31 | 1,072 | 1,086 | 1,070 | 1,086 | 7,100 | 1,086 |
| 2023-03-30 | 1,061 | 1,079 | 1,061 | 1,074 | 29,600 | 1,074 |
| 2023-03-29 | 1,109 | 1,118 | 1,109 | 1,118 | 72,800 | 1,118 |
| 2023-03-28 | 1,103 | 1,110 | 1,102 | 1,110 | 27,200 | 1,110 |
| 2023-03-27 | 1,105 | 1,108 | 1,102 | 1,103 | 9,600 | 1,103 |
| 2023-03-24 | 1,098 | 1,105 | 1,098 | 1,103 | 6,000 | 1,103 |
| 2023-03-23 | 1,100 | 1,107 | 1,100 | 1,107 | 2,600 | 1,107 |
| 2023-03-22 | 1,100 | 1,105 | 1,097 | 1,105 | 5,600 | 1,105 |
| 2023-03-20 | 1,102 | 1,102 | 1,097 | 1,097 | 3,000 | 1,097 |
| 2023-03-17 | 1,100 | 1,101 | 1,095 | 1,101 | 2,800 | 1,101 |
| 2023-03-16 | 1,095 | 1,100 | 1,092 | 1,100 | 5,200 | 1,100 |
| 2023-03-15 | 1,088 | 1,102 | 1,088 | 1,100 | 3,400 | 1,100 |
| 2023-03-14 | 1,095 | 1,097 | 1,084 | 1,087 | 5,400 | 1,087 |
| 2023-03-13 | 1,101 | 1,101 | 1,094 | 1,098 | 7,000 | 1,098 |
| 2023-03-10 | 1,107 | 1,107 | 1,102 | 1,102 | 5,700 | 1,102 |
| 2023-03-09 | 1,105 | 1,106 | 1,103 | 1,104 | 4,900 | 1,104 |
| 2023-03-08 | 1,105 | 1,105 | 1,103 | 1,104 | 4,400 | 1,104 |
| 2023-03-07 | 1,105 | 1,105 | 1,103 | 1,105 | 3,100 | 1,105 |
| 2023-03-06 | 1,100 | 1,105 | 1,100 | 1,103 | 6,500 | 1,103 |
| 2023-03-03 | 1,101 | 1,103 | 1,100 | 1,103 | 4,600 | 1,103 |
| 2023-03-02 | 1,098 | 1,101 | 1,095 | 1,101 | 3,600 | 1,101 |
| 2023-03-01 | 1,101 | 1,102 | 1,098 | 1,098 | 3,200 | 1,098 |
| 2023-02-28 | 1,102 | 1,103 | 1,100 | 1,101 | 2,900 | 1,101 |
| 2023-02-27 | 1,094 | 1,102 | 1,094 | 1,102 | 3,200 | 1,102 |
| 2023-02-24 | 1,095 | 1,095 | 1,089 | 1,093 | 3,100 | 1,093 |
| 2023-02-22 | 1,096 | 1,100 | 1,095 | 1,095 | 1,600 | 1,095 |
| 2023-02-21 | 1,098 | 1,100 | 1,095 | 1,098 | 2,100 | 1,098 |
| 2023-02-20 | 1,098 | 1,100 | 1,097 | 1,097 | 2,000 | 1,097 |
| 2023-02-17 | 1,098 | 1,099 | 1,091 | 1,097 | 1,800 | 1,097 |
| 2023-02-16 | 1,095 | 1,099 | 1,095 | 1,099 | 4,000 | 1,099 |
| 2023-02-15 | 1,099 | 1,099 | 1,091 | 1,095 | 2,200 | 1,095 |
| 2023-02-14 | 1,084 | 1,088 | 1,082 | 1,088 | 2,400 | 1,088 |
| 2023-02-13 | 1,096 | 1,096 | 1,084 | 1,084 | 3,000 | 1,084 |
| 2023-02-10 | 1,088 | 1,093 | 1,086 | 1,086 | 2,800 | 1,086 |
| 2023-02-09 | 1,089 | 1,094 | 1,085 | 1,088 | 3,300 | 1,088 |
| 2023-02-08 | 1,089 | 1,092 | 1,089 | 1,089 | 1,700 | 1,089 |
| 2023-02-07 | 1,097 | 1,097 | 1,089 | 1,089 | 3,400 | 1,089 |
| 2023-02-06 | 1,089 | 1,098 | 1,089 | 1,097 | 2,300 | 1,097 |
| 2023-02-03 | 1,090 | 1,101 | 1,082 | 1,098 | 11,500 | 1,098 |
| 2023-02-02 | 1,088 | 1,094 | 1,084 | 1,084 | 2,200 | 1,084 |
| 2023-02-01 | 1,094 | 1,094 | 1,083 | 1,089 | 2,800 | 1,089 |
| 2023-01-31 | 1,081 | 1,088 | 1,081 | 1,088 | 8,000 | 1,088 |
| 2023-01-30 | 1,080 | 1,088 | 1,068 | 1,068 | 20,900 | 1,068 |
| 2023-01-27 | 1,080 | 1,080 | 1,074 | 1,076 | 1,500 | 1,076 |
| 2023-01-26 | 1,078 | 1,080 | 1,075 | 1,080 | 3,300 | 1,080 |
| 2023-01-25 | 1,080 | 1,080 | 1,076 | 1,077 | 3,400 | 1,077 |
| 2023-01-24 | 1,071 | 1,079 | 1,070 | 1,079 | 2,500 | 1,079 |
| 2023-01-23 | 1,067 | 1,075 | 1,067 | 1,074 | 2,400 | 1,074 |
| 2023-01-20 | 1,068 | 1,073 | 1,065 | 1,067 | 2,200 | 1,067 |
| 2023-01-19 | 1,068 | 1,068 | 1,066 | 1,066 | 2,200 | 1,066 |
| 2023-01-18 | 1,066 | 1,068 | 1,064 | 1,067 | 2,400 | 1,067 |
| 2023-01-17 | 1,064 | 1,066 | 1,062 | 1,066 | 2,900 | 1,066 |
| 2023-01-16 | 1,062 | 1,063 | 1,061 | 1,063 | 1,200 | 1,063 |
| 2023-01-13 | 1,069 | 1,069 | 1,060 | 1,060 | 3,600 | 1,060 |
| 2023-01-12 | 1,072 | 1,074 | 1,062 | 1,062 | 4,300 | 1,062 |
| 2023-01-11 | 1,071 | 1,080 | 1,071 | 1,072 | 2,700 | 1,072 |
| 2023-01-10 | 1,083 | 1,084 | 1,071 | 1,071 | 2,200 | 1,071 |
| 2023-01-06 | 1,068 | 1,077 | 1,068 | 1,073 | 2,100 | 1,073 |
| 2023-01-05 | 1,071 | 1,071 | 1,061 | 1,069 | 4,300 | 1,069 |
| 2023-01-04 | 1,071 | 1,071 | 1,064 | 1,071 | 4,000 | 1,071 |
分割・併合履歴 ： なし
