2692 伊藤忠食品(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 | 8,000 | 8,060 | 7,900 | 7,910 | 6,500 | 7,910 |
| 2023-12-28 | 7,960 | 8,010 | 7,930 | 8,000 | 9,100 | 8,000 |
| 2023-12-27 | 7,870 | 8,000 | 7,870 | 8,000 | 13,900 | 8,000 |
| 2023-12-26 | 7,750 | 7,900 | 7,740 | 7,870 | 8,100 | 7,870 |
| 2023-12-25 | 7,850 | 7,850 | 7,720 | 7,780 | 10,100 | 7,780 |
| 2023-12-22 | 7,780 | 7,940 | 7,760 | 7,780 | 8,800 | 7,780 |
| 2023-12-21 | 7,840 | 7,940 | 7,780 | 7,850 | 13,500 | 7,850 |
| 2023-12-20 | 8,110 | 8,140 | 7,840 | 7,870 | 30,000 | 7,870 |
| 2023-12-19 | 8,120 | 8,250 | 8,040 | 8,150 | 23,900 | 8,150 |
| 2023-12-18 | 7,930 | 8,120 | 7,860 | 8,090 | 19,100 | 8,090 |
| 2023-12-15 | 8,160 | 8,290 | 7,810 | 7,930 | 47,400 | 7,930 |
| 2023-12-14 | 8,330 | 8,360 | 8,030 | 8,180 | 49,400 | 8,180 |
| 2023-12-13 | 8,100 | 8,410 | 8,000 | 8,360 | 30,900 | 8,360 |
| 2023-12-12 | 8,040 | 8,160 | 7,960 | 7,960 | 12,500 | 7,960 |
| 2023-12-11 | 7,740 | 7,990 | 7,700 | 7,990 | 19,800 | 7,990 |
| 2023-12-08 | 7,810 | 7,890 | 7,670 | 7,730 | 17,700 | 7,730 |
| 2023-12-07 | 7,900 | 7,910 | 7,720 | 7,870 | 14,700 | 7,870 |
| 2023-12-06 | 7,460 | 7,890 | 7,460 | 7,890 | 28,700 | 7,890 |
| 2023-12-05 | 7,320 | 7,590 | 7,320 | 7,460 | 20,300 | 7,460 |
| 2023-12-04 | 7,350 | 7,420 | 7,310 | 7,420 | 8,700 | 7,420 |
| 2023-12-01 | 7,200 | 7,390 | 7,200 | 7,320 | 10,300 | 7,320 |
| 2023-11-30 | 7,070 | 7,180 | 7,060 | 7,160 | 8,800 | 7,160 |
| 2023-11-29 | 7,150 | 7,150 | 7,060 | 7,070 | 5,600 | 7,070 |
| 2023-11-28 | 6,950 | 7,170 | 6,940 | 7,150 | 10,700 | 7,150 |
| 2023-11-27 | 7,060 | 7,060 | 6,970 | 7,010 | 4,500 | 7,010 |
| 2023-11-24 | 7,070 | 7,080 | 6,950 | 7,020 | 6,100 | 7,020 |
| 2023-11-22 | 6,940 | 7,070 | 6,940 | 7,030 | 4,900 | 7,030 |
| 2023-11-21 | 7,140 | 7,140 | 6,920 | 6,970 | 14,400 | 6,970 |
| 2023-11-20 | 7,360 | 7,440 | 7,120 | 7,140 | 23,200 | 7,140 |
| 2023-11-17 | 7,360 | 7,460 | 7,300 | 7,450 | 6,500 | 7,450 |
| 2023-11-16 | 7,550 | 7,550 | 7,290 | 7,290 | 14,400 | 7,290 |
| 2023-11-15 | 7,200 | 7,560 | 7,200 | 7,550 | 37,600 | 7,550 |
| 2023-11-14 | 7,110 | 7,190 | 7,080 | 7,160 | 9,700 | 7,160 |
| 2023-11-13 | 7,140 | 7,210 | 7,070 | 7,080 | 7,800 | 7,080 |
| 2023-11-10 | 7,050 | 7,140 | 7,000 | 7,120 | 10,400 | 7,120 |
| 2023-11-09 | 7,100 | 7,100 | 6,960 | 7,050 | 10,500 | 7,050 |
| 2023-11-08 | 7,100 | 7,290 | 6,900 | 7,040 | 32,000 | 7,040 |
| 2023-11-07 | 6,940 | 7,090 | 6,820 | 7,040 | 34,900 | 7,040 |
| 2023-11-06 | 6,730 | 6,850 | 6,730 | 6,840 | 14,100 | 6,840 |
| 2023-11-02 | 6,860 | 6,970 | 6,650 | 6,670 | 21,600 | 6,670 |
| 2023-11-01 | 6,620 | 6,890 | 6,620 | 6,850 | 24,300 | 6,850 |
| 2023-10-31 | 6,570 | 6,800 | 6,100 | 6,540 | 64,100 | 6,540 |
| 2023-10-30 | 6,720 | 6,750 | 6,610 | 6,670 | 18,900 | 6,670 |
| 2023-10-27 | 6,570 | 6,760 | 6,570 | 6,720 | 9,100 | 6,720 |
| 2023-10-26 | 6,550 | 6,650 | 6,450 | 6,570 | 9,100 | 6,570 |
| 2023-10-25 | 6,630 | 6,740 | 6,610 | 6,650 | 12,300 | 6,650 |
| 2023-10-24 | 6,700 | 6,700 | 6,450 | 6,620 | 13,500 | 6,620 |
| 2023-10-23 | 6,500 | 6,680 | 6,500 | 6,680 | 16,500 | 6,680 |
| 2023-10-20 | 6,420 | 6,630 | 6,420 | 6,600 | 20,000 | 6,600 |
| 2023-10-19 | 6,330 | 6,450 | 6,330 | 6,410 | 5,900 | 6,410 |
| 2023-10-18 | 6,430 | 6,490 | 6,390 | 6,420 | 8,600 | 6,420 |
| 2023-10-17 | 6,470 | 6,550 | 6,410 | 6,430 | 5,900 | 6,430 |
| 2023-10-16 | 6,440 | 6,520 | 6,360 | 6,460 | 11,900 | 6,460 |
| 2023-10-13 | 6,480 | 6,550 | 6,400 | 6,440 | 13,800 | 6,440 |
| 2023-10-12 | 6,360 | 6,510 | 6,360 | 6,500 | 15,800 | 6,500 |
| 2023-10-11 | 6,540 | 6,540 | 6,340 | 6,360 | 12,500 | 6,360 |
| 2023-10-10 | 6,400 | 6,580 | 6,400 | 6,540 | 13,300 | 6,540 |
| 2023-10-06 | 6,200 | 6,370 | 6,200 | 6,340 | 8,500 | 6,340 |
| 2023-10-05 | 6,030 | 6,380 | 6,030 | 6,300 | 19,200 | 6,300 |
| 2023-10-04 | 6,140 | 6,330 | 6,010 | 6,030 | 21,800 | 6,030 |
| 2023-10-03 | 6,570 | 6,570 | 6,290 | 6,320 | 19,000 | 6,320 |
| 2023-10-02 | 6,810 | 6,820 | 6,580 | 6,590 | 21,200 | 6,590 |
| 2023-09-29 | 6,840 | 6,930 | 6,780 | 6,840 | 15,800 | 6,840 |
| 2023-09-28 | 6,970 | 6,970 | 6,740 | 6,860 | 19,000 | 6,860 |
| 2023-09-27 | 6,930 | 7,030 | 6,820 | 6,970 | 28,800 | 6,970 |
| 2023-09-26 | 6,670 | 7,050 | 6,670 | 7,030 | 35,400 | 7,030 |
| 2023-09-25 | 6,830 | 6,830 | 6,640 | 6,660 | 18,100 | 6,660 |
| 2023-09-22 | 6,770 | 6,890 | 6,690 | 6,810 | 28,600 | 6,810 |
| 2023-09-21 | 6,630 | 6,860 | 6,630 | 6,840 | 30,000 | 6,840 |
| 2023-09-20 | 6,640 | 6,720 | 6,600 | 6,610 | 17,500 | 6,610 |
| 2023-09-19 | 6,400 | 6,630 | 6,390 | 6,620 | 17,000 | 6,620 |
| 2023-09-15 | 6,450 | 6,460 | 6,390 | 6,420 | 11,200 | 6,420 |
| 2023-09-14 | 6,400 | 6,490 | 6,400 | 6,450 | 11,300 | 6,450 |
| 2023-09-13 | 6,350 | 6,430 | 6,320 | 6,410 | 6,200 | 6,410 |
| 2023-09-12 | 6,270 | 6,400 | 6,270 | 6,370 | 4,200 | 6,370 |
| 2023-09-11 | 6,180 | 6,270 | 6,180 | 6,270 | 6,900 | 6,270 |
| 2023-09-08 | 6,330 | 6,330 | 6,200 | 6,200 | 10,200 | 6,200 |
| 2023-09-07 | 6,300 | 6,350 | 6,300 | 6,350 | 6,300 | 6,350 |
| 2023-09-06 | 6,380 | 6,430 | 6,340 | 6,350 | 7,600 | 6,350 |
| 2023-09-05 | 6,460 | 6,460 | 6,350 | 6,400 | 13,900 | 6,400 |
| 2023-09-04 | 6,270 | 6,400 | 6,250 | 6,400 | 12,400 | 6,400 |
| 2023-09-01 | 6,130 | 6,340 | 6,120 | 6,290 | 23,800 | 6,290 |
| 2023-08-31 | 6,080 | 6,150 | 6,060 | 6,130 | 9,600 | 6,130 |
| 2023-08-30 | 5,970 | 6,080 | 5,970 | 6,040 | 13,600 | 6,040 |
| 2023-08-29 | 5,980 | 6,000 | 5,870 | 5,970 | 11,100 | 5,970 |
| 2023-08-28 | 5,880 | 6,030 | 5,880 | 5,990 | 13,500 | 5,990 |
| 2023-08-25 | 5,990 | 6,000 | 5,800 | 5,810 | 18,400 | 5,810 |
| 2023-08-24 | 5,980 | 6,140 | 5,920 | 6,050 | 25,200 | 6,050 |
| 2023-08-23 | 5,860 | 5,980 | 5,860 | 5,980 | 16,600 | 5,980 |
| 2023-08-22 | 5,780 | 5,850 | 5,780 | 5,850 | 8,500 | 5,850 |
| 2023-08-21 | 5,720 | 5,780 | 5,720 | 5,750 | 4,300 | 5,750 |
| 2023-08-18 | 5,640 | 5,760 | 5,630 | 5,720 | 8,700 | 5,720 |
| 2023-08-17 | 5,890 | 5,890 | 5,690 | 5,690 | 12,300 | 5,690 |
| 2023-08-16 | 5,730 | 5,860 | 5,700 | 5,860 | 14,200 | 5,860 |
| 2023-08-15 | 5,630 | 5,800 | 5,630 | 5,730 | 20,400 | 5,730 |
| 2023-08-14 | 5,530 | 5,690 | 5,530 | 5,650 | 13,900 | 5,650 |
| 2023-08-10 | 5,450 | 5,540 | 5,440 | 5,510 | 8,200 | 5,510 |
| 2023-08-09 | 5,470 | 5,500 | 5,430 | 5,470 | 5,200 | 5,470 |
| 2023-08-08 | 5,480 | 5,520 | 5,450 | 5,480 | 6,000 | 5,480 |
| 2023-08-07 | 5,380 | 5,480 | 5,380 | 5,480 | 10,400 | 5,480 |
| 2023-08-04 | 5,340 | 5,410 | 5,300 | 5,400 | 14,200 | 5,400 |
| 2023-08-03 | 5,340 | 5,340 | 5,280 | 5,290 | 7,300 | 5,290 |
| 2023-08-02 | 5,340 | 5,350 | 5,300 | 5,300 | 7,600 | 5,300 |
| 2023-08-01 | 5,350 | 5,360 | 5,250 | 5,340 | 14,800 | 5,340 |
| 2023-07-31 | 5,200 | 5,560 | 5,150 | 5,420 | 62,700 | 5,420 |
| 2023-07-28 | 5,130 | 5,180 | 5,120 | 5,170 | 6,700 | 5,170 |
| 2023-07-27 | 5,140 | 5,150 | 5,120 | 5,130 | 3,800 | 5,130 |
| 2023-07-26 | 5,170 | 5,170 | 5,140 | 5,150 | 3,400 | 5,150 |
| 2023-07-25 | 5,190 | 5,190 | 5,110 | 5,140 | 6,500 | 5,140 |
| 2023-07-24 | 5,130 | 5,190 | 5,130 | 5,190 | 4,700 | 5,190 |
| 2023-07-21 | 5,100 | 5,140 | 5,090 | 5,110 | 4,200 | 5,110 |
| 2023-07-20 | 5,120 | 5,140 | 5,100 | 5,100 | 3,700 | 5,100 |
| 2023-07-19 | 5,090 | 5,150 | 5,090 | 5,120 | 5,100 | 5,120 |
| 2023-07-18 | 5,050 | 5,100 | 5,050 | 5,100 | 3,200 | 5,100 |
| 2023-07-14 | 5,110 | 5,110 | 5,030 | 5,050 | 5,000 | 5,050 |
| 2023-07-13 | 5,150 | 5,160 | 5,070 | 5,080 | 4,100 | 5,080 |
| 2023-07-12 | 5,150 | 5,150 | 5,090 | 5,090 | 4,500 | 5,090 |
| 2023-07-11 | 5,160 | 5,160 | 5,100 | 5,120 | 4,800 | 5,120 |
| 2023-07-10 | 5,130 | 5,150 | 5,110 | 5,130 | 7,800 | 5,130 |
| 2023-07-07 | 5,110 | 5,140 | 5,060 | 5,090 | 8,200 | 5,090 |
| 2023-07-06 | 5,120 | 5,120 | 5,080 | 5,080 | 6,700 | 5,080 |
| 2023-07-05 | 5,150 | 5,160 | 5,110 | 5,130 | 8,200 | 5,130 |
| 2023-07-04 | 5,180 | 5,200 | 5,160 | 5,160 | 6,300 | 5,160 |
| 2023-07-03 | 5,190 | 5,220 | 5,180 | 5,180 | 6,300 | 5,180 |
| 2023-06-30 | 5,190 | 5,200 | 5,160 | 5,180 | 6,000 | 5,180 |
| 2023-06-29 | 5,250 | 5,260 | 5,180 | 5,180 | 6,800 | 5,180 |
| 2023-06-28 | 5,200 | 5,240 | 5,200 | 5,230 | 9,600 | 5,230 |
| 2023-06-27 | 5,190 | 5,200 | 5,170 | 5,190 | 2,800 | 5,190 |
| 2023-06-26 | 5,200 | 5,200 | 5,150 | 5,170 | 3,600 | 5,170 |
| 2023-06-23 | 5,210 | 5,210 | 5,170 | 5,180 | 8,300 | 5,180 |
| 2023-06-22 | 5,210 | 5,210 | 5,180 | 5,190 | 6,700 | 5,190 |
| 2023-06-21 | 5,190 | 5,220 | 5,180 | 5,200 | 8,500 | 5,200 |
| 2023-06-20 | 5,170 | 5,200 | 5,150 | 5,190 | 7,000 | 5,190 |
| 2023-06-19 | 5,210 | 5,210 | 5,160 | 5,170 | 5,800 | 5,170 |
| 2023-06-16 | 5,190 | 5,190 | 5,140 | 5,170 | 14,700 | 5,170 |
| 2023-06-15 | 5,180 | 5,180 | 5,140 | 5,140 | 6,700 | 5,140 |
| 2023-06-14 | 5,180 | 5,200 | 5,150 | 5,150 | 11,700 | 5,150 |
| 2023-06-13 | 5,200 | 5,210 | 5,170 | 5,180 | 4,900 | 5,180 |
| 2023-06-12 | 5,180 | 5,230 | 5,180 | 5,200 | 6,600 | 5,200 |
| 2023-06-09 | 5,200 | 5,210 | 5,160 | 5,180 | 12,700 | 5,180 |
| 2023-06-08 | 5,170 | 5,230 | 5,170 | 5,200 | 14,500 | 5,200 |
| 2023-06-07 | 5,220 | 5,240 | 5,170 | 5,170 | 9,700 | 5,170 |
| 2023-06-06 | 5,160 | 5,230 | 5,160 | 5,200 | 6,500 | 5,200 |
| 2023-06-05 | 5,200 | 5,250 | 5,160 | 5,200 | 12,400 | 5,200 |
| 2023-06-02 | 5,160 | 5,210 | 5,160 | 5,190 | 7,400 | 5,190 |
| 2023-06-01 | 5,120 | 5,160 | 5,080 | 5,130 | 10,700 | 5,130 |
| 2023-05-31 | 5,100 | 5,100 | 5,050 | 5,080 | 15,700 | 5,080 |
| 2023-05-30 | 5,170 | 5,170 | 5,100 | 5,130 | 12,800 | 5,130 |
| 2023-05-29 | 5,280 | 5,280 | 5,180 | 5,180 | 6,800 | 5,180 |
| 2023-05-26 | 5,210 | 5,270 | 5,210 | 5,210 | 9,900 | 5,210 |
| 2023-05-25 | 5,220 | 5,260 | 5,200 | 5,210 | 7,500 | 5,210 |
| 2023-05-24 | 5,170 | 5,250 | 5,170 | 5,230 | 5,500 | 5,230 |
| 2023-05-23 | 5,290 | 5,300 | 5,200 | 5,220 | 12,200 | 5,220 |
| 2023-05-22 | 5,210 | 5,290 | 5,210 | 5,290 | 12,700 | 5,290 |
| 2023-05-19 | 5,300 | 5,300 | 5,210 | 5,220 | 16,100 | 5,220 |
| 2023-05-18 | 5,380 | 5,380 | 5,290 | 5,320 | 11,600 | 5,320 |
| 2023-05-17 | 5,350 | 5,400 | 5,330 | 5,380 | 12,500 | 5,380 |
| 2023-05-16 | 5,340 | 5,370 | 5,300 | 5,350 | 8,800 | 5,350 |
| 2023-05-15 | 5,320 | 5,340 | 5,260 | 5,330 | 10,200 | 5,330 |
| 2023-05-12 | 5,190 | 5,280 | 5,150 | 5,270 | 22,600 | 5,270 |
| 2023-05-11 | 5,410 | 5,410 | 5,280 | 5,290 | 9,000 | 5,290 |
| 2023-05-10 | 5,480 | 5,480 | 5,400 | 5,400 | 5,900 | 5,400 |
| 2023-05-09 | 5,410 | 5,480 | 5,410 | 5,480 | 11,100 | 5,480 |
| 2023-05-08 | 5,370 | 5,470 | 5,350 | 5,420 | 11,300 | 5,420 |
| 2023-05-02 | 5,470 | 5,550 | 5,380 | 5,430 | 26,100 | 5,430 |
| 2023-05-01 | 5,620 | 5,750 | 5,360 | 5,460 | 123,100 | 5,460 |
| 2023-04-28 | 5,370 | 5,450 | 5,340 | 5,450 | 11,900 | 5,450 |
| 2023-04-27 | 5,260 | 5,360 | 5,260 | 5,350 | 8,700 | 5,350 |
| 2023-04-26 | 5,380 | 5,410 | 5,310 | 5,340 | 8,100 | 5,340 |
| 2023-04-25 | 5,340 | 5,440 | 5,340 | 5,390 | 15,200 | 5,390 |
| 2023-04-24 | 5,340 | 5,350 | 5,320 | 5,330 | 4,000 | 5,330 |
| 2023-04-21 | 5,270 | 5,330 | 5,270 | 5,320 | 4,000 | 5,320 |
| 2023-04-20 | 5,280 | 5,320 | 5,270 | 5,270 | 7,400 | 5,270 |
| 2023-04-19 | 5,240 | 5,300 | 5,240 | 5,300 | 4,900 | 5,300 |
| 2023-04-18 | 5,200 | 5,300 | 5,200 | 5,300 | 5,800 | 5,300 |
| 2023-04-17 | 5,220 | 5,220 | 5,180 | 5,210 | 4,100 | 5,210 |
| 2023-04-14 | 5,240 | 5,250 | 5,210 | 5,250 | 8,400 | 5,250 |
| 2023-04-13 | 5,210 | 5,230 | 5,180 | 5,180 | 5,200 | 5,180 |
| 2023-04-12 | 5,210 | 5,250 | 5,180 | 5,210 | 10,000 | 5,210 |
| 2023-04-11 | 5,170 | 5,190 | 5,150 | 5,190 | 4,700 | 5,190 |
| 2023-04-10 | 5,120 | 5,190 | 5,120 | 5,160 | 7,100 | 5,160 |
| 2023-04-07 | 5,100 | 5,130 | 5,080 | 5,120 | 6,200 | 5,120 |
| 2023-04-06 | 5,110 | 5,180 | 5,090 | 5,140 | 12,400 | 5,140 |
| 2023-04-05 | 5,210 | 5,240 | 5,120 | 5,120 | 16,800 | 5,120 |
| 2023-04-04 | 5,190 | 5,280 | 5,190 | 5,250 | 16,100 | 5,250 |
| 2023-04-03 | 5,110 | 5,200 | 5,070 | 5,200 | 17,100 | 5,200 |
| 2023-03-31 | 5,060 | 5,150 | 5,040 | 5,100 | 13,000 | 5,100 |
| 2023-03-30 | 5,070 | 5,080 | 5,010 | 5,030 | 28,000 | 5,030 |
| 2023-03-29 | 5,150 | 5,160 | 5,110 | 5,160 | 67,300 | 5,160 |
| 2023-03-28 | 5,100 | 5,150 | 5,050 | 5,150 | 36,400 | 5,150 |
| 2023-03-27 | 5,010 | 5,100 | 5,010 | 5,080 | 52,900 | 5,080 |
| 2023-03-24 | 5,000 | 5,020 | 4,980 | 5,000 | 32,900 | 5,000 |
| 2023-03-23 | 4,970 | 5,030 | 4,960 | 5,000 | 16,900 | 5,000 |
| 2023-03-22 | 4,995 | 5,020 | 4,970 | 4,970 | 22,500 | 4,970 |
| 2023-03-20 | 4,975 | 5,000 | 4,945 | 4,945 | 30,100 | 4,945 |
| 2023-03-17 | 5,020 | 5,020 | 4,955 | 4,955 | 26,600 | 4,955 |
| 2023-03-16 | 4,940 | 5,010 | 4,925 | 4,995 | 16,000 | 4,995 |
| 2023-03-15 | 4,990 | 5,060 | 4,990 | 4,990 | 8,900 | 4,990 |
| 2023-03-14 | 5,020 | 5,020 | 4,940 | 4,970 | 11,800 | 4,970 |
| 2023-03-13 | 5,130 | 5,160 | 5,050 | 5,070 | 10,200 | 5,070 |
| 2023-03-10 | 5,190 | 5,200 | 5,170 | 5,170 | 17,600 | 5,170 |
| 2023-03-09 | 5,160 | 5,250 | 5,160 | 5,230 | 9,700 | 5,230 |
| 2023-03-08 | 5,140 | 5,160 | 5,110 | 5,160 | 8,100 | 5,160 |
| 2023-03-07 | 5,150 | 5,160 | 5,120 | 5,140 | 9,400 | 5,140 |
| 2023-03-06 | 5,190 | 5,190 | 5,090 | 5,100 | 13,500 | 5,100 |
| 2023-03-03 | 5,070 | 5,100 | 5,030 | 5,090 | 16,200 | 5,090 |
| 2023-03-02 | 5,040 | 5,040 | 5,000 | 5,020 | 6,200 | 5,020 |
| 2023-03-01 | 4,990 | 5,010 | 4,985 | 5,000 | 7,700 | 5,000 |
| 2023-02-28 | 5,020 | 5,030 | 4,970 | 4,970 | 11,200 | 4,970 |
| 2023-02-27 | 4,955 | 5,010 | 4,955 | 5,000 | 7,800 | 5,000 |
| 2023-02-24 | 4,975 | 4,975 | 4,940 | 4,960 | 4,200 | 4,960 |
| 2023-02-22 | 4,950 | 4,955 | 4,925 | 4,935 | 4,800 | 4,935 |
| 2023-02-21 | 4,970 | 4,985 | 4,955 | 4,960 | 5,200 | 4,960 |
| 2023-02-20 | 4,970 | 5,020 | 4,960 | 4,970 | 4,500 | 4,970 |
| 2023-02-17 | 4,980 | 4,990 | 4,970 | 4,970 | 2,600 | 4,970 |
| 2023-02-16 | 4,985 | 5,010 | 4,980 | 5,010 | 2,400 | 5,010 |
| 2023-02-15 | 4,975 | 4,985 | 4,975 | 4,975 | 2,200 | 4,975 |
| 2023-02-14 | 4,995 | 5,010 | 4,965 | 4,975 | 3,700 | 4,975 |
| 2023-02-13 | 4,980 | 4,980 | 4,960 | 4,965 | 2,000 | 4,965 |
| 2023-02-10 | 4,950 | 4,965 | 4,940 | 4,940 | 2,700 | 4,940 |
| 2023-02-09 | 4,940 | 4,955 | 4,935 | 4,940 | 1,900 | 4,940 |
| 2023-02-08 | 4,945 | 4,980 | 4,935 | 4,935 | 2,800 | 4,935 |
| 2023-02-07 | 4,950 | 4,975 | 4,915 | 4,945 | 3,100 | 4,945 |
| 2023-02-06 | 4,925 | 4,965 | 4,915 | 4,935 | 4,200 | 4,935 |
| 2023-02-03 | 4,980 | 4,995 | 4,910 | 4,925 | 5,700 | 4,925 |
| 2023-02-02 | 4,990 | 5,030 | 4,980 | 5,000 | 4,700 | 5,000 |
| 2023-02-01 | 5,040 | 5,040 | 4,930 | 4,965 | 4,900 | 4,965 |
| 2023-01-31 | 4,930 | 5,110 | 4,930 | 5,040 | 16,100 | 5,040 |
| 2023-01-30 | 4,900 | 4,940 | 4,900 | 4,930 | 5,200 | 4,930 |
| 2023-01-27 | 4,945 | 4,945 | 4,900 | 4,905 | 1,900 | 4,905 |
| 2023-01-26 | 4,970 | 4,970 | 4,895 | 4,895 | 4,000 | 4,895 |
| 2023-01-25 | 4,955 | 4,955 | 4,930 | 4,930 | 4,200 | 4,930 |
| 2023-01-24 | 4,940 | 4,950 | 4,865 | 4,950 | 8,500 | 4,950 |
| 2023-01-23 | 4,880 | 4,940 | 4,880 | 4,925 | 4,000 | 4,925 |
| 2023-01-20 | 4,870 | 4,945 | 4,870 | 4,895 | 5,400 | 4,895 |
| 2023-01-19 | 4,840 | 4,880 | 4,815 | 4,845 | 4,200 | 4,845 |
| 2023-01-18 | 4,810 | 4,875 | 4,775 | 4,875 | 8,400 | 4,875 |
| 2023-01-17 | 4,745 | 4,815 | 4,730 | 4,800 | 5,600 | 4,800 |
| 2023-01-16 | 4,700 | 4,750 | 4,700 | 4,725 | 10,600 | 4,725 |
| 2023-01-13 | 4,795 | 4,820 | 4,700 | 4,710 | 16,500 | 4,710 |
| 2023-01-12 | 4,825 | 4,825 | 4,800 | 4,825 | 2,800 | 4,825 |
| 2023-01-11 | 4,780 | 4,825 | 4,780 | 4,825 | 3,800 | 4,825 |
| 2023-01-10 | 4,835 | 4,835 | 4,780 | 4,780 | 5,400 | 4,780 |
| 2023-01-06 | 4,800 | 4,810 | 4,780 | 4,805 | 4,400 | 4,805 |
| 2023-01-05 | 4,885 | 4,890 | 4,775 | 4,775 | 10,200 | 4,775 |
| 2023-01-04 | 4,965 | 4,965 | 4,885 | 4,885 | 4,500 | 4,885 |
分割・併合履歴 ： なし
