2702 日本マクドナルドホールディングス(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 | 6,030 | 6,110 | 6,000 | 6,110 | 703,500 | 6,110 |
| 2023-12-28 | 5,970 | 6,030 | 5,960 | 6,030 | 1,895,700 | 6,030 |
| 2023-12-27 | 6,070 | 6,090 | 6,020 | 6,020 | 2,804,800 | 6,020 |
| 2023-12-26 | 6,120 | 6,130 | 6,070 | 6,080 | 842,300 | 6,080 |
| 2023-12-25 | 6,070 | 6,120 | 6,070 | 6,120 | 700,600 | 6,120 |
| 2023-12-22 | 6,050 | 6,080 | 6,050 | 6,080 | 485,200 | 6,080 |
| 2023-12-21 | 6,050 | 6,060 | 6,030 | 6,040 | 632,100 | 6,040 |
| 2023-12-20 | 6,070 | 6,110 | 6,050 | 6,090 | 722,600 | 6,090 |
| 2023-12-19 | 6,050 | 6,070 | 6,010 | 6,040 | 503,000 | 6,040 |
| 2023-12-18 | 5,970 | 6,020 | 5,950 | 6,020 | 731,900 | 6,020 |
| 2023-12-15 | 5,970 | 5,990 | 5,950 | 5,970 | 1,325,700 | 5,970 |
| 2023-12-14 | 6,060 | 6,080 | 6,010 | 6,020 | 1,149,400 | 6,020 |
| 2023-12-13 | 6,080 | 6,140 | 6,080 | 6,090 | 619,400 | 6,090 |
| 2023-12-12 | 6,150 | 6,160 | 6,080 | 6,080 | 805,800 | 6,080 |
| 2023-12-11 | 6,100 | 6,140 | 6,090 | 6,100 | 1,149,800 | 6,100 |
| 2023-12-08 | 6,170 | 6,180 | 6,150 | 6,160 | 804,900 | 6,160 |
| 2023-12-07 | 6,250 | 6,250 | 6,150 | 6,170 | 1,054,300 | 6,170 |
| 2023-12-06 | 6,230 | 6,270 | 6,220 | 6,250 | 385,700 | 6,250 |
| 2023-12-05 | 6,270 | 6,300 | 6,240 | 6,240 | 481,300 | 6,240 |
| 2023-12-04 | 6,240 | 6,290 | 6,230 | 6,270 | 634,200 | 6,270 |
| 2023-12-01 | 6,300 | 6,310 | 6,270 | 6,280 | 560,200 | 6,280 |
| 2023-11-30 | 6,300 | 6,350 | 6,270 | 6,310 | 1,156,800 | 6,310 |
| 2023-11-29 | 6,400 | 6,410 | 6,330 | 6,330 | 561,100 | 6,330 |
| 2023-11-28 | 6,370 | 6,400 | 6,350 | 6,390 | 463,500 | 6,390 |
| 2023-11-27 | 6,340 | 6,360 | 6,300 | 6,350 | 526,300 | 6,350 |
| 2023-11-24 | 6,370 | 6,370 | 6,330 | 6,340 | 389,300 | 6,340 |
| 2023-11-22 | 6,370 | 6,380 | 6,300 | 6,370 | 316,800 | 6,370 |
| 2023-11-21 | 6,350 | 6,350 | 6,310 | 6,330 | 341,200 | 6,330 |
| 2023-11-20 | 6,350 | 6,380 | 6,330 | 6,380 | 341,300 | 6,380 |
| 2023-11-17 | 6,300 | 6,370 | 6,270 | 6,370 | 431,700 | 6,370 |
| 2023-11-16 | 6,380 | 6,380 | 6,260 | 6,270 | 404,900 | 6,270 |
| 2023-11-15 | 6,430 | 6,450 | 6,300 | 6,330 | 555,500 | 6,330 |
| 2023-11-14 | 6,300 | 6,470 | 6,280 | 6,420 | 795,400 | 6,420 |
| 2023-11-13 | 5,980 | 6,290 | 5,980 | 6,290 | 1,480,700 | 6,290 |
| 2023-11-10 | 5,860 | 5,930 | 5,850 | 5,930 | 345,800 | 5,930 |
| 2023-11-09 | 5,910 | 5,930 | 5,890 | 5,890 | 284,800 | 5,890 |
| 2023-11-08 | 5,900 | 5,930 | 5,880 | 5,930 | 291,600 | 5,930 |
| 2023-11-07 | 5,970 | 5,980 | 5,900 | 5,900 | 415,600 | 5,900 |
| 2023-11-06 | 5,980 | 5,980 | 5,930 | 5,950 | 277,900 | 5,950 |
| 2023-11-02 | 5,970 | 6,000 | 5,910 | 5,940 | 420,200 | 5,940 |
| 2023-11-01 | 5,900 | 5,960 | 5,890 | 5,960 | 441,500 | 5,960 |
| 2023-10-31 | 5,820 | 5,890 | 5,810 | 5,890 | 591,100 | 5,890 |
| 2023-10-30 | 5,800 | 5,830 | 5,800 | 5,810 | 260,600 | 5,810 |
| 2023-10-27 | 5,800 | 5,820 | 5,780 | 5,810 | 260,500 | 5,810 |
| 2023-10-26 | 5,780 | 5,800 | 5,780 | 5,800 | 169,400 | 5,800 |
| 2023-10-25 | 5,770 | 5,800 | 5,760 | 5,790 | 220,300 | 5,790 |
| 2023-10-24 | 5,760 | 5,770 | 5,730 | 5,770 | 210,400 | 5,770 |
| 2023-10-23 | 5,720 | 5,770 | 5,720 | 5,760 | 211,400 | 5,760 |
| 2023-10-20 | 5,730 | 5,760 | 5,730 | 5,740 | 263,400 | 5,740 |
| 2023-10-19 | 5,710 | 5,750 | 5,710 | 5,750 | 177,000 | 5,750 |
| 2023-10-18 | 5,720 | 5,730 | 5,690 | 5,730 | 179,500 | 5,730 |
| 2023-10-17 | 5,710 | 5,740 | 5,710 | 5,720 | 216,700 | 5,720 |
| 2023-10-16 | 5,710 | 5,710 | 5,670 | 5,690 | 231,500 | 5,690 |
| 2023-10-13 | 5,770 | 5,770 | 5,720 | 5,720 | 245,000 | 5,720 |
| 2023-10-12 | 5,740 | 5,780 | 5,730 | 5,780 | 277,400 | 5,780 |
| 2023-10-11 | 5,740 | 5,760 | 5,740 | 5,740 | 125,800 | 5,740 |
| 2023-10-10 | 5,740 | 5,770 | 5,720 | 5,740 | 203,400 | 5,740 |
| 2023-10-06 | 5,750 | 5,770 | 5,740 | 5,740 | 146,700 | 5,740 |
| 2023-10-05 | 5,680 | 5,760 | 5,680 | 5,740 | 309,400 | 5,740 |
| 2023-10-04 | 5,650 | 5,680 | 5,640 | 5,670 | 276,700 | 5,670 |
| 2023-10-03 | 5,720 | 5,720 | 5,680 | 5,690 | 307,400 | 5,690 |
| 2023-10-02 | 5,720 | 5,720 | 5,680 | 5,680 | 261,100 | 5,680 |
| 2023-09-29 | 5,740 | 5,750 | 5,690 | 5,710 | 364,300 | 5,710 |
| 2023-09-28 | 5,710 | 5,740 | 5,690 | 5,730 | 248,300 | 5,730 |
| 2023-09-27 | 5,730 | 5,740 | 5,720 | 5,740 | 160,500 | 5,740 |
| 2023-09-26 | 5,730 | 5,770 | 5,720 | 5,740 | 266,400 | 5,740 |
| 2023-09-25 | 5,690 | 5,740 | 5,690 | 5,740 | 209,900 | 5,740 |
| 2023-09-22 | 5,680 | 5,720 | 5,680 | 5,690 | 218,600 | 5,690 |
| 2023-09-21 | 5,730 | 5,730 | 5,660 | 5,690 | 541,900 | 5,690 |
| 2023-09-20 | 5,750 | 5,770 | 5,740 | 5,750 | 319,000 | 5,750 |
| 2023-09-19 | 5,780 | 5,780 | 5,720 | 5,750 | 333,200 | 5,750 |
| 2023-09-15 | 5,760 | 5,800 | 5,750 | 5,790 | 429,400 | 5,790 |
| 2023-09-14 | 5,740 | 5,780 | 5,740 | 5,770 | 250,700 | 5,770 |
| 2023-09-13 | 5,780 | 5,780 | 5,750 | 5,750 | 151,200 | 5,750 |
| 2023-09-12 | 5,740 | 5,780 | 5,740 | 5,780 | 172,800 | 5,780 |
| 2023-09-11 | 5,740 | 5,750 | 5,720 | 5,750 | 154,400 | 5,750 |
| 2023-09-08 | 5,700 | 5,740 | 5,690 | 5,720 | 197,800 | 5,720 |
| 2023-09-07 | 5,730 | 5,740 | 5,700 | 5,730 | 367,300 | 5,730 |
| 2023-09-06 | 5,750 | 5,750 | 5,720 | 5,750 | 216,100 | 5,750 |
| 2023-09-05 | 5,770 | 5,780 | 5,730 | 5,750 | 213,300 | 5,750 |
| 2023-09-04 | 5,760 | 5,800 | 5,730 | 5,780 | 366,400 | 5,780 |
| 2023-09-01 | 5,770 | 5,780 | 5,750 | 5,770 | 238,100 | 5,770 |
| 2023-08-31 | 5,740 | 5,790 | 5,730 | 5,790 | 501,100 | 5,790 |
| 2023-08-30 | 5,710 | 5,750 | 5,710 | 5,740 | 231,900 | 5,740 |
| 2023-08-29 | 5,710 | 5,730 | 5,710 | 5,730 | 191,500 | 5,730 |
| 2023-08-28 | 5,700 | 5,720 | 5,680 | 5,720 | 336,500 | 5,720 |
| 2023-08-25 | 5,720 | 5,720 | 5,690 | 5,700 | 182,700 | 5,700 |
| 2023-08-24 | 5,750 | 5,750 | 5,720 | 5,730 | 181,000 | 5,730 |
| 2023-08-23 | 5,730 | 5,760 | 5,710 | 5,760 | 268,200 | 5,760 |
| 2023-08-22 | 5,700 | 5,730 | 5,690 | 5,730 | 277,200 | 5,730 |
| 2023-08-21 | 5,670 | 5,720 | 5,670 | 5,700 | 330,900 | 5,700 |
| 2023-08-18 | 5,700 | 5,710 | 5,670 | 5,680 | 224,100 | 5,680 |
| 2023-08-17 | 5,760 | 5,760 | 5,660 | 5,700 | 457,800 | 5,700 |
| 2023-08-16 | 5,760 | 5,800 | 5,740 | 5,800 | 341,800 | 5,800 |
| 2023-08-15 | 5,760 | 5,780 | 5,720 | 5,770 | 435,200 | 5,770 |
| 2023-08-14 | 5,700 | 5,800 | 5,690 | 5,790 | 913,500 | 5,790 |
| 2023-08-10 | 5,670 | 5,690 | 5,650 | 5,690 | 325,100 | 5,690 |
| 2023-08-09 | 5,640 | 5,660 | 5,610 | 5,660 | 224,800 | 5,660 |
| 2023-08-08 | 5,670 | 5,700 | 5,640 | 5,640 | 261,100 | 5,640 |
| 2023-08-07 | 5,610 | 5,660 | 5,610 | 5,660 | 252,500 | 5,660 |
| 2023-08-04 | 5,610 | 5,610 | 5,580 | 5,610 | 180,300 | 5,610 |
| 2023-08-03 | 5,600 | 5,620 | 5,590 | 5,620 | 196,400 | 5,620 |
| 2023-08-02 | 5,620 | 5,620 | 5,600 | 5,620 | 219,200 | 5,620 |
| 2023-08-01 | 5,600 | 5,630 | 5,580 | 5,620 | 273,300 | 5,620 |
| 2023-07-31 | 5,570 | 5,600 | 5,560 | 5,600 | 346,700 | 5,600 |
| 2023-07-28 | 5,550 | 5,580 | 5,530 | 5,560 | 434,500 | 5,560 |
| 2023-07-27 | 5,530 | 5,550 | 5,520 | 5,550 | 198,100 | 5,550 |
| 2023-07-26 | 5,500 | 5,530 | 5,480 | 5,530 | 231,500 | 5,530 |
| 2023-07-25 | 5,530 | 5,540 | 5,500 | 5,510 | 223,200 | 5,510 |
| 2023-07-24 | 5,530 | 5,540 | 5,500 | 5,530 | 307,500 | 5,530 |
| 2023-07-21 | 5,500 | 5,520 | 5,480 | 5,520 | 319,100 | 5,520 |
| 2023-07-20 | 5,550 | 5,570 | 5,500 | 5,530 | 355,300 | 5,530 |
| 2023-07-19 | 5,500 | 5,540 | 5,500 | 5,540 | 295,200 | 5,540 |
| 2023-07-18 | 5,480 | 5,520 | 5,470 | 5,520 | 242,900 | 5,520 |
| 2023-07-14 | 5,490 | 5,500 | 5,460 | 5,480 | 187,700 | 5,480 |
| 2023-07-13 | 5,470 | 5,480 | 5,460 | 5,480 | 212,500 | 5,480 |
| 2023-07-12 | 5,500 | 5,520 | 5,450 | 5,470 | 375,100 | 5,470 |
| 2023-07-11 | 5,520 | 5,540 | 5,510 | 5,530 | 352,400 | 5,530 |
| 2023-07-10 | 5,490 | 5,540 | 5,490 | 5,500 | 379,000 | 5,500 |
| 2023-07-07 | 5,480 | 5,510 | 5,470 | 5,490 | 370,000 | 5,490 |
| 2023-07-06 | 5,540 | 5,550 | 5,480 | 5,490 | 725,300 | 5,490 |
| 2023-07-05 | 5,620 | 5,620 | 5,560 | 5,580 | 474,600 | 5,580 |
| 2023-07-04 | 5,610 | 5,620 | 5,590 | 5,620 | 337,400 | 5,620 |
| 2023-07-03 | 5,600 | 5,650 | 5,600 | 5,610 | 490,200 | 5,610 |
| 2023-06-30 | 5,650 | 5,650 | 5,600 | 5,610 | 719,300 | 5,610 |
| 2023-06-29 | 5,720 | 5,730 | 5,630 | 5,660 | 2,553,300 | 5,660 |
| 2023-06-28 | 5,810 | 5,810 | 5,750 | 5,750 | 2,975,200 | 5,750 |
| 2023-06-27 | 5,810 | 5,820 | 5,790 | 5,800 | 1,208,200 | 5,800 |
| 2023-06-26 | 5,810 | 5,830 | 5,800 | 5,830 | 877,900 | 5,830 |
| 2023-06-23 | 5,810 | 5,830 | 5,790 | 5,800 | 619,700 | 5,800 |
| 2023-06-22 | 5,800 | 5,840 | 5,770 | 5,790 | 987,400 | 5,790 |
| 2023-06-21 | 5,800 | 5,850 | 5,800 | 5,810 | 647,900 | 5,810 |
| 2023-06-20 | 5,770 | 5,800 | 5,760 | 5,800 | 544,500 | 5,800 |
| 2023-06-19 | 5,740 | 5,770 | 5,730 | 5,750 | 896,800 | 5,750 |
| 2023-06-16 | 5,710 | 5,740 | 5,710 | 5,730 | 1,374,400 | 5,730 |
| 2023-06-15 | 5,700 | 5,740 | 5,700 | 5,710 | 716,100 | 5,710 |
| 2023-06-14 | 5,730 | 5,730 | 5,700 | 5,700 | 461,700 | 5,700 |
| 2023-06-13 | 5,740 | 5,750 | 5,720 | 5,720 | 497,800 | 5,720 |
| 2023-06-12 | 5,730 | 5,740 | 5,700 | 5,710 | 1,099,800 | 5,710 |
| 2023-06-09 | 5,660 | 5,710 | 5,660 | 5,710 | 1,964,800 | 5,710 |
| 2023-06-08 | 5,670 | 5,690 | 5,640 | 5,680 | 654,900 | 5,680 |
| 2023-06-07 | 5,730 | 5,750 | 5,690 | 5,690 | 591,400 | 5,690 |
| 2023-06-06 | 5,720 | 5,750 | 5,710 | 5,730 | 457,200 | 5,730 |
| 2023-06-05 | 5,770 | 5,770 | 5,730 | 5,740 | 472,200 | 5,740 |
| 2023-06-02 | 5,650 | 5,730 | 5,650 | 5,730 | 1,684,900 | 5,730 |
| 2023-06-01 | 5,740 | 5,740 | 5,660 | 5,670 | 418,100 | 5,670 |
| 2023-05-31 | 5,620 | 5,730 | 5,620 | 5,730 | 1,078,000 | 5,730 |
| 2023-05-30 | 5,640 | 5,650 | 5,610 | 5,620 | 464,200 | 5,620 |
| 2023-05-29 | 5,660 | 5,670 | 5,640 | 5,660 | 352,600 | 5,660 |
| 2023-05-26 | 5,640 | 5,680 | 5,640 | 5,660 | 895,100 | 5,660 |
| 2023-05-25 | 5,620 | 5,650 | 5,600 | 5,640 | 278,300 | 5,640 |
| 2023-05-24 | 5,670 | 5,680 | 5,620 | 5,620 | 349,800 | 5,620 |
| 2023-05-23 | 5,710 | 5,720 | 5,650 | 5,670 | 569,300 | 5,670 |
| 2023-05-22 | 5,690 | 5,730 | 5,670 | 5,720 | 392,000 | 5,720 |
| 2023-05-19 | 5,650 | 5,700 | 5,610 | 5,680 | 824,900 | 5,680 |
| 2023-05-18 | 5,680 | 5,750 | 5,670 | 5,680 | 582,200 | 5,680 |
| 2023-05-17 | 5,760 | 5,770 | 5,670 | 5,670 | 661,700 | 5,670 |
| 2023-05-16 | 5,800 | 5,830 | 5,760 | 5,780 | 669,400 | 5,780 |
| 2023-05-15 | 5,880 | 5,880 | 5,800 | 5,810 | 741,300 | 5,810 |
| 2023-05-12 | 5,920 | 5,930 | 5,880 | 5,920 | 635,500 | 5,920 |
| 2023-05-11 | 5,840 | 5,910 | 5,830 | 5,880 | 366,000 | 5,880 |
| 2023-05-10 | 5,880 | 5,910 | 5,810 | 5,820 | 554,300 | 5,820 |
| 2023-05-09 | 5,840 | 5,890 | 5,840 | 5,840 | 362,100 | 5,840 |
| 2023-05-08 | 5,760 | 5,830 | 5,760 | 5,810 | 486,500 | 5,810 |
| 2023-05-02 | 5,700 | 5,750 | 5,690 | 5,730 | 402,400 | 5,730 |
| 2023-05-01 | 5,690 | 5,700 | 5,670 | 5,690 | 220,100 | 5,690 |
| 2023-04-28 | 5,670 | 5,690 | 5,660 | 5,670 | 375,300 | 5,670 |
| 2023-04-27 | 5,630 | 5,670 | 5,630 | 5,640 | 233,000 | 5,640 |
| 2023-04-26 | 5,640 | 5,690 | 5,630 | 5,630 | 357,000 | 5,630 |
| 2023-04-25 | 5,610 | 5,640 | 5,600 | 5,640 | 195,200 | 5,640 |
| 2023-04-24 | 5,620 | 5,640 | 5,600 | 5,610 | 281,300 | 5,610 |
| 2023-04-21 | 5,610 | 5,660 | 5,610 | 5,630 | 374,600 | 5,630 |
| 2023-04-20 | 5,580 | 5,610 | 5,580 | 5,610 | 257,200 | 5,610 |
| 2023-04-19 | 5,580 | 5,600 | 5,560 | 5,600 | 185,000 | 5,600 |
| 2023-04-18 | 5,570 | 5,610 | 5,560 | 5,600 | 366,100 | 5,600 |
| 2023-04-17 | 5,540 | 5,580 | 5,530 | 5,570 | 195,800 | 5,570 |
| 2023-04-14 | 5,520 | 5,550 | 5,520 | 5,530 | 292,400 | 5,530 |
| 2023-04-13 | 5,520 | 5,560 | 5,500 | 5,520 | 327,500 | 5,520 |
| 2023-04-12 | 5,490 | 5,520 | 5,490 | 5,500 | 298,900 | 5,500 |
| 2023-04-11 | 5,460 | 5,500 | 5,460 | 5,470 | 249,800 | 5,470 |
| 2023-04-10 | 5,410 | 5,460 | 5,410 | 5,450 | 170,500 | 5,450 |
| 2023-04-07 | 5,490 | 5,490 | 5,430 | 5,430 | 236,500 | 5,430 |
| 2023-04-06 | 5,420 | 5,470 | 5,400 | 5,470 | 226,700 | 5,470 |
| 2023-04-05 | 5,480 | 5,500 | 5,440 | 5,440 | 507,300 | 5,440 |
| 2023-04-04 | 5,500 | 5,510 | 5,490 | 5,500 | 202,300 | 5,500 |
| 2023-04-03 | 5,500 | 5,520 | 5,500 | 5,500 | 247,800 | 5,500 |
| 2023-03-31 | 5,530 | 5,550 | 5,500 | 5,520 | 477,300 | 5,520 |
| 2023-03-30 | 5,500 | 5,520 | 5,470 | 5,520 | 377,900 | 5,520 |
| 2023-03-29 | 5,440 | 5,500 | 5,440 | 5,500 | 449,600 | 5,500 |
| 2023-03-28 | 5,420 | 5,440 | 5,410 | 5,430 | 298,900 | 5,430 |
| 2023-03-27 | 5,420 | 5,440 | 5,410 | 5,430 | 266,700 | 5,430 |
| 2023-03-24 | 5,430 | 5,450 | 5,390 | 5,410 | 385,900 | 5,410 |
| 2023-03-23 | 5,340 | 5,400 | 5,330 | 5,390 | 383,700 | 5,390 |
| 2023-03-22 | 5,320 | 5,390 | 5,320 | 5,370 | 377,900 | 5,370 |
| 2023-03-20 | 5,340 | 5,370 | 5,320 | 5,340 | 276,900 | 5,340 |
| 2023-03-17 | 5,340 | 5,370 | 5,300 | 5,310 | 3,317,600 | 5,310 |
| 2023-03-16 | 5,380 | 5,400 | 5,320 | 5,350 | 507,600 | 5,350 |
| 2023-03-15 | 5,400 | 5,420 | 5,370 | 5,400 | 412,400 | 5,400 |
| 2023-03-14 | 5,400 | 5,410 | 5,360 | 5,390 | 437,900 | 5,390 |
| 2023-03-13 | 5,380 | 5,420 | 5,350 | 5,400 | 367,800 | 5,400 |
| 2023-03-10 | 5,470 | 5,480 | 5,400 | 5,400 | 352,500 | 5,400 |
| 2023-03-09 | 5,430 | 5,490 | 5,430 | 5,450 | 395,600 | 5,450 |
| 2023-03-08 | 5,440 | 5,460 | 5,410 | 5,430 | 490,000 | 5,430 |
| 2023-03-07 | 5,440 | 5,450 | 5,400 | 5,420 | 352,500 | 5,420 |
| 2023-03-06 | 5,470 | 5,480 | 5,420 | 5,440 | 382,700 | 5,440 |
| 2023-03-03 | 5,500 | 5,500 | 5,450 | 5,480 | 432,100 | 5,480 |
| 2023-03-02 | 5,480 | 5,540 | 5,460 | 5,480 | 492,600 | 5,480 |
| 2023-03-01 | 5,450 | 5,500 | 5,440 | 5,480 | 548,100 | 5,480 |
| 2023-02-28 | 5,380 | 5,420 | 5,380 | 5,390 | 542,300 | 5,390 |
| 2023-02-27 | 5,360 | 5,390 | 5,360 | 5,370 | 286,900 | 5,370 |
| 2023-02-24 | 5,330 | 5,380 | 5,320 | 5,370 | 381,300 | 5,370 |
| 2023-02-22 | 5,350 | 5,410 | 5,340 | 5,380 | 516,100 | 5,380 |
| 2023-02-21 | 5,420 | 5,420 | 5,350 | 5,370 | 498,500 | 5,370 |
| 2023-02-20 | 5,380 | 5,440 | 5,360 | 5,420 | 539,900 | 5,420 |
| 2023-02-17 | 5,360 | 5,420 | 5,350 | 5,400 | 578,100 | 5,400 |
| 2023-02-16 | 5,350 | 5,360 | 5,310 | 5,350 | 445,800 | 5,350 |
| 2023-02-15 | 5,340 | 5,370 | 5,300 | 5,350 | 559,600 | 5,350 |
| 2023-02-14 | 5,300 | 5,370 | 5,300 | 5,320 | 561,100 | 5,320 |
| 2023-02-13 | 5,290 | 5,350 | 5,280 | 5,350 | 689,600 | 5,350 |
| 2023-02-10 | 5,190 | 5,330 | 5,180 | 5,300 | 1,681,800 | 5,300 |
| 2023-02-09 | 5,140 | 5,160 | 5,130 | 5,160 | 351,600 | 5,160 |
| 2023-02-08 | 5,120 | 5,180 | 5,120 | 5,170 | 560,200 | 5,170 |
| 2023-02-07 | 5,140 | 5,150 | 5,090 | 5,110 | 520,700 | 5,110 |
| 2023-02-06 | 5,130 | 5,160 | 5,120 | 5,160 | 338,900 | 5,160 |
| 2023-02-03 | 5,130 | 5,140 | 5,110 | 5,130 | 203,200 | 5,130 |
| 2023-02-02 | 5,140 | 5,160 | 5,110 | 5,130 | 429,000 | 5,130 |
| 2023-02-01 | 5,130 | 5,170 | 5,130 | 5,140 | 419,600 | 5,140 |
| 2023-01-31 | 5,140 | 5,170 | 5,120 | 5,140 | 394,400 | 5,140 |
| 2023-01-30 | 5,100 | 5,150 | 5,100 | 5,140 | 620,900 | 5,140 |
| 2023-01-27 | 5,090 | 5,100 | 5,090 | 5,090 | 157,400 | 5,090 |
| 2023-01-26 | 5,100 | 5,100 | 5,070 | 5,100 | 333,700 | 5,100 |
| 2023-01-25 | 5,100 | 5,120 | 5,080 | 5,110 | 277,900 | 5,110 |
| 2023-01-24 | 5,120 | 5,130 | 5,090 | 5,090 | 405,100 | 5,090 |
| 2023-01-23 | 5,100 | 5,120 | 5,090 | 5,120 | 233,300 | 5,120 |
| 2023-01-20 | 5,100 | 5,110 | 5,090 | 5,090 | 305,800 | 5,090 |
| 2023-01-19 | 5,110 | 5,120 | 5,100 | 5,110 | 344,200 | 5,110 |
| 2023-01-18 | 5,100 | 5,120 | 5,090 | 5,110 | 484,800 | 5,110 |
| 2023-01-17 | 5,090 | 5,090 | 5,070 | 5,090 | 246,900 | 5,090 |
| 2023-01-16 | 5,090 | 5,110 | 5,080 | 5,080 | 292,400 | 5,080 |
| 2023-01-13 | 5,090 | 5,090 | 5,070 | 5,080 | 229,800 | 5,080 |
| 2023-01-12 | 5,090 | 5,110 | 5,070 | 5,100 | 558,900 | 5,100 |
| 2023-01-11 | 5,100 | 5,100 | 5,060 | 5,080 | 445,800 | 5,080 |
| 2023-01-10 | 5,120 | 5,130 | 5,080 | 5,110 | 815,500 | 5,110 |
| 2023-01-06 | 5,020 | 5,070 | 5,000 | 5,070 | 731,300 | 5,070 |
| 2023-01-05 | 5,000 | 5,020 | 4,995 | 4,995 | 363,000 | 4,995 |
| 2023-01-04 | 5,010 | 5,030 | 4,985 | 5,010 | 553,100 | 5,010 |
分割・併合履歴 ： なし
