2705 (株)大戸屋ホールディングス 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 | 5,030 | 5,150 | 5,030 | 5,130 | 12,600 | 5,130 |
| 2023-12-28 | 4,990 | 5,080 | 4,990 | 5,070 | 9,200 | 5,070 |
| 2023-12-27 | 4,955 | 5,020 | 4,950 | 4,985 | 11,000 | 4,985 |
| 2023-12-26 | 5,000 | 5,010 | 4,950 | 4,955 | 9,200 | 4,955 |
| 2023-12-25 | 5,010 | 5,010 | 4,955 | 4,955 | 5,900 | 4,955 |
| 2023-12-22 | 4,970 | 5,040 | 4,930 | 4,940 | 8,200 | 4,940 |
| 2023-12-21 | 5,000 | 5,000 | 4,955 | 4,965 | 5,100 | 4,965 |
| 2023-12-20 | 4,960 | 5,070 | 4,935 | 5,010 | 14,400 | 5,010 |
| 2023-12-19 | 4,830 | 4,920 | 4,805 | 4,910 | 11,100 | 4,910 |
| 2023-12-18 | 4,790 | 4,835 | 4,765 | 4,805 | 11,400 | 4,805 |
| 2023-12-15 | 4,845 | 4,890 | 4,775 | 4,785 | 18,100 | 4,785 |
| 2023-12-14 | 4,935 | 4,945 | 4,815 | 4,845 | 18,000 | 4,845 |
| 2023-12-13 | 4,970 | 4,970 | 4,915 | 4,935 | 5,500 | 4,935 |
| 2023-12-12 | 4,975 | 4,990 | 4,935 | 4,945 | 8,100 | 4,945 |
| 2023-12-11 | 4,995 | 5,020 | 4,950 | 4,975 | 9,400 | 4,975 |
| 2023-12-08 | 4,980 | 5,030 | 4,980 | 4,980 | 4,400 | 4,980 |
| 2023-12-07 | 5,030 | 5,050 | 4,980 | 4,980 | 6,600 | 4,980 |
| 2023-12-06 | 4,995 | 5,090 | 4,995 | 5,030 | 10,100 | 5,030 |
| 2023-12-05 | 5,010 | 5,040 | 4,995 | 4,995 | 4,000 | 4,995 |
| 2023-12-04 | 4,965 | 5,030 | 4,940 | 5,010 | 11,000 | 5,010 |
| 2023-12-01 | 5,000 | 5,020 | 4,970 | 4,970 | 9,900 | 4,970 |
| 2023-11-30 | 5,000 | 5,040 | 5,000 | 5,010 | 7,200 | 5,010 |
| 2023-11-29 | 5,060 | 5,060 | 5,010 | 5,010 | 4,900 | 5,010 |
| 2023-11-28 | 5,070 | 5,090 | 5,030 | 5,040 | 4,700 | 5,040 |
| 2023-11-27 | 5,140 | 5,140 | 5,040 | 5,070 | 9,600 | 5,070 |
| 2023-11-24 | 5,180 | 5,180 | 5,130 | 5,140 | 7,900 | 5,140 |
| 2023-11-22 | 5,090 | 5,200 | 5,080 | 5,160 | 14,100 | 5,160 |
| 2023-11-21 | 5,070 | 5,110 | 5,060 | 5,060 | 3,900 | 5,060 |
| 2023-11-20 | 5,060 | 5,130 | 5,060 | 5,070 | 5,600 | 5,070 |
| 2023-11-17 | 5,080 | 5,110 | 5,060 | 5,060 | 4,600 | 5,060 |
| 2023-11-16 | 5,120 | 5,120 | 5,050 | 5,050 | 4,900 | 5,050 |
| 2023-11-15 | 5,140 | 5,160 | 5,100 | 5,110 | 7,000 | 5,110 |
| 2023-11-14 | 5,070 | 5,180 | 5,050 | 5,120 | 9,000 | 5,120 |
| 2023-11-13 | 5,080 | 5,180 | 5,050 | 5,080 | 13,000 | 5,080 |
| 2023-11-10 | 4,905 | 5,050 | 4,845 | 5,050 | 23,100 | 5,050 |
| 2023-11-09 | 4,995 | 4,995 | 4,870 | 4,995 | 22,900 | 4,995 |
| 2023-11-08 | 5,080 | 5,080 | 4,930 | 4,995 | 21,800 | 4,995 |
| 2023-11-07 | 5,050 | 5,070 | 5,010 | 5,050 | 11,400 | 5,050 |
| 2023-11-06 | 5,150 | 5,150 | 5,050 | 5,050 | 8,000 | 5,050 |
| 2023-11-02 | 5,200 | 5,260 | 5,030 | 5,050 | 16,600 | 5,050 |
| 2023-11-01 | 5,160 | 5,200 | 5,120 | 5,160 | 7,000 | 5,160 |
| 2023-10-31 | 5,070 | 5,170 | 5,070 | 5,150 | 8,600 | 5,150 |
| 2023-10-30 | 5,070 | 5,120 | 5,070 | 5,080 | 6,000 | 5,080 |
| 2023-10-27 | 5,070 | 5,140 | 5,070 | 5,140 | 6,300 | 5,140 |
| 2023-10-26 | 5,090 | 5,140 | 5,020 | 5,050 | 11,400 | 5,050 |
| 2023-10-25 | 4,990 | 5,140 | 4,990 | 5,140 | 24,500 | 5,140 |
| 2023-10-24 | 4,975 | 4,995 | 4,850 | 4,935 | 14,600 | 4,935 |
| 2023-10-23 | 4,960 | 5,010 | 4,950 | 4,950 | 5,300 | 4,950 |
| 2023-10-20 | 4,920 | 5,030 | 4,920 | 4,985 | 5,900 | 4,985 |
| 2023-10-19 | 5,010 | 5,030 | 4,945 | 4,945 | 8,400 | 4,945 |
| 2023-10-18 | 4,920 | 5,010 | 4,920 | 5,010 | 10,300 | 5,010 |
| 2023-10-17 | 4,915 | 4,965 | 4,915 | 4,920 | 8,200 | 4,920 |
| 2023-10-16 | 4,995 | 4,995 | 4,865 | 4,910 | 18,400 | 4,910 |
| 2023-10-13 | 5,030 | 5,070 | 5,010 | 5,010 | 8,600 | 5,010 |
| 2023-10-12 | 5,020 | 5,040 | 4,970 | 5,030 | 7,100 | 5,030 |
| 2023-10-11 | 4,995 | 5,040 | 4,970 | 4,980 | 12,800 | 4,980 |
| 2023-10-10 | 4,870 | 4,980 | 4,845 | 4,975 | 12,400 | 4,975 |
| 2023-10-06 | 4,980 | 4,980 | 4,870 | 4,870 | 14,100 | 4,870 |
| 2023-10-05 | 4,910 | 4,955 | 4,880 | 4,950 | 17,800 | 4,950 |
| 2023-10-04 | 4,745 | 4,855 | 4,710 | 4,840 | 25,500 | 4,840 |
| 2023-10-03 | 4,845 | 4,935 | 4,740 | 4,845 | 31,000 | 4,845 |
| 2023-10-02 | 5,020 | 5,020 | 4,860 | 4,880 | 44,000 | 4,880 |
| 2023-09-29 | 5,070 | 5,240 | 5,070 | 5,090 | 22,700 | 5,090 |
| 2023-09-28 | 5,100 | 5,200 | 4,955 | 5,040 | 71,200 | 5,040 |
| 2023-09-27 | 5,340 | 5,390 | 5,290 | 5,320 | 46,200 | 5,320 |
| 2023-09-26 | 5,450 | 5,470 | 5,350 | 5,350 | 24,300 | 5,350 |
| 2023-09-25 | 5,340 | 5,440 | 5,320 | 5,440 | 16,700 | 5,440 |
| 2023-09-22 | 5,240 | 5,370 | 5,200 | 5,320 | 17,700 | 5,320 |
| 2023-09-21 | 5,150 | 5,300 | 5,150 | 5,270 | 17,700 | 5,270 |
| 2023-09-20 | 5,350 | 5,380 | 5,120 | 5,150 | 42,600 | 5,150 |
| 2023-09-19 | 5,450 | 5,450 | 5,310 | 5,400 | 30,100 | 5,400 |
| 2023-09-15 | 5,500 | 5,510 | 5,450 | 5,450 | 13,700 | 5,450 |
| 2023-09-14 | 5,560 | 5,580 | 5,490 | 5,500 | 14,500 | 5,500 |
| 2023-09-13 | 5,580 | 5,590 | 5,530 | 5,550 | 6,400 | 5,550 |
| 2023-09-12 | 5,480 | 5,590 | 5,480 | 5,590 | 18,700 | 5,590 |
| 2023-09-11 | 5,430 | 5,490 | 5,430 | 5,480 | 10,500 | 5,480 |
| 2023-09-08 | 5,490 | 5,540 | 5,430 | 5,430 | 17,900 | 5,430 |
| 2023-09-07 | 5,540 | 5,550 | 5,500 | 5,520 | 8,000 | 5,520 |
| 2023-09-06 | 5,570 | 5,570 | 5,500 | 5,540 | 13,000 | 5,540 |
| 2023-09-05 | 5,590 | 5,590 | 5,460 | 5,500 | 22,400 | 5,500 |
| 2023-09-04 | 5,660 | 5,660 | 5,540 | 5,600 | 29,100 | 5,600 |
| 2023-09-01 | 5,550 | 5,700 | 5,530 | 5,640 | 32,400 | 5,640 |
| 2023-08-31 | 5,600 | 5,670 | 5,430 | 5,520 | 59,200 | 5,520 |
| 2023-08-30 | 5,370 | 5,580 | 5,360 | 5,580 | 40,800 | 5,580 |
| 2023-08-29 | 5,210 | 5,370 | 5,210 | 5,370 | 22,000 | 5,370 |
| 2023-08-28 | 5,340 | 5,370 | 5,080 | 5,170 | 30,200 | 5,170 |
| 2023-08-25 | 5,160 | 5,300 | 5,130 | 5,270 | 24,200 | 5,270 |
| 2023-08-24 | 5,050 | 5,300 | 5,050 | 5,210 | 41,400 | 5,210 |
| 2023-08-23 | 4,750 | 5,010 | 4,750 | 5,000 | 48,200 | 5,000 |
| 2023-08-22 | 4,720 | 4,775 | 4,710 | 4,750 | 6,300 | 4,750 |
| 2023-08-21 | 4,650 | 4,755 | 4,650 | 4,720 | 15,700 | 4,720 |
| 2023-08-18 | 4,825 | 4,825 | 4,640 | 4,655 | 25,500 | 4,655 |
| 2023-08-17 | 4,760 | 4,835 | 4,730 | 4,825 | 15,800 | 4,825 |
| 2023-08-16 | 4,810 | 4,810 | 4,700 | 4,705 | 21,100 | 4,705 |
| 2023-08-15 | 4,850 | 4,900 | 4,790 | 4,810 | 25,100 | 4,810 |
| 2023-08-14 | 4,645 | 4,885 | 4,600 | 4,850 | 31,200 | 4,850 |
| 2023-08-10 | 4,500 | 4,690 | 4,400 | 4,665 | 32,000 | 4,665 |
| 2023-08-09 | 4,500 | 4,590 | 4,430 | 4,505 | 19,400 | 4,505 |
| 2023-08-08 | 4,400 | 4,540 | 4,365 | 4,505 | 24,400 | 4,505 |
| 2023-08-07 | 4,400 | 4,410 | 4,350 | 4,355 | 12,400 | 4,355 |
| 2023-08-04 | 4,335 | 4,400 | 4,320 | 4,400 | 8,400 | 4,400 |
| 2023-08-03 | 4,325 | 4,430 | 4,260 | 4,380 | 16,100 | 4,380 |
| 2023-08-02 | 4,235 | 4,395 | 4,220 | 4,330 | 23,500 | 4,330 |
| 2023-08-01 | 4,180 | 4,250 | 4,180 | 4,225 | 14,200 | 4,225 |
| 2023-07-31 | 4,165 | 4,195 | 4,165 | 4,180 | 4,300 | 4,180 |
| 2023-07-28 | 4,175 | 4,180 | 4,155 | 4,160 | 4,200 | 4,160 |
| 2023-07-27 | 4,160 | 4,175 | 4,160 | 4,160 | 3,500 | 4,160 |
| 2023-07-26 | 4,185 | 4,200 | 4,160 | 4,160 | 7,800 | 4,160 |
| 2023-07-25 | 4,190 | 4,200 | 4,175 | 4,180 | 4,500 | 4,180 |
| 2023-07-24 | 4,175 | 4,200 | 4,160 | 4,190 | 6,000 | 4,190 |
| 2023-07-21 | 4,170 | 4,175 | 4,140 | 4,150 | 3,900 | 4,150 |
| 2023-07-20 | 4,140 | 4,170 | 4,125 | 4,170 | 6,800 | 4,170 |
| 2023-07-19 | 4,160 | 4,160 | 4,105 | 4,105 | 5,100 | 4,105 |
| 2023-07-18 | 4,100 | 4,170 | 4,090 | 4,115 | 8,400 | 4,115 |
| 2023-07-14 | 4,065 | 4,115 | 4,065 | 4,115 | 5,000 | 4,115 |
| 2023-07-13 | 4,100 | 4,145 | 4,070 | 4,070 | 9,400 | 4,070 |
| 2023-07-12 | 4,110 | 4,115 | 4,015 | 4,070 | 13,100 | 4,070 |
| 2023-07-11 | 4,105 | 4,130 | 4,105 | 4,110 | 4,500 | 4,110 |
| 2023-07-10 | 4,125 | 4,165 | 4,105 | 4,105 | 8,200 | 4,105 |
| 2023-07-07 | 4,185 | 4,185 | 4,105 | 4,125 | 12,400 | 4,125 |
| 2023-07-06 | 4,185 | 4,195 | 4,140 | 4,175 | 11,700 | 4,175 |
| 2023-07-05 | 4,180 | 4,235 | 4,130 | 4,185 | 20,700 | 4,185 |
| 2023-07-04 | 4,105 | 4,170 | 4,105 | 4,170 | 13,400 | 4,170 |
| 2023-07-03 | 4,080 | 4,110 | 4,080 | 4,100 | 14,100 | 4,100 |
| 2023-06-30 | 4,030 | 4,075 | 4,030 | 4,075 | 5,900 | 4,075 |
| 2023-06-29 | 4,065 | 4,080 | 4,030 | 4,030 | 9,800 | 4,030 |
| 2023-06-28 | 4,050 | 4,075 | 4,050 | 4,060 | 9,100 | 4,060 |
| 2023-06-27 | 4,030 | 4,060 | 4,020 | 4,060 | 9,500 | 4,060 |
| 2023-06-26 | 4,005 | 4,025 | 3,995 | 4,025 | 9,500 | 4,025 |
| 2023-06-23 | 4,000 | 4,005 | 3,965 | 4,005 | 7,000 | 4,005 |
| 2023-06-22 | 4,010 | 4,010 | 3,990 | 3,990 | 7,100 | 3,990 |
| 2023-06-21 | 3,975 | 4,015 | 3,960 | 4,000 | 11,400 | 4,000 |
| 2023-06-20 | 3,935 | 3,995 | 3,925 | 3,975 | 10,300 | 3,975 |
| 2023-06-19 | 3,910 | 3,935 | 3,900 | 3,935 | 7,300 | 3,935 |
| 2023-06-16 | 3,910 | 3,910 | 3,875 | 3,910 | 4,600 | 3,910 |
| 2023-06-15 | 3,885 | 3,910 | 3,880 | 3,885 | 6,600 | 3,885 |
| 2023-06-14 | 3,885 | 3,895 | 3,870 | 3,895 | 6,100 | 3,895 |
| 2023-06-13 | 3,910 | 3,910 | 3,880 | 3,885 | 5,000 | 3,885 |
| 2023-06-12 | 3,900 | 3,915 | 3,875 | 3,885 | 6,500 | 3,885 |
| 2023-06-09 | 3,915 | 3,915 | 3,835 | 3,880 | 7,400 | 3,880 |
| 2023-06-08 | 3,875 | 3,890 | 3,835 | 3,850 | 10,800 | 3,850 |
| 2023-06-07 | 3,900 | 3,920 | 3,875 | 3,890 | 6,600 | 3,890 |
| 2023-06-06 | 3,910 | 3,920 | 3,895 | 3,915 | 5,700 | 3,915 |
| 2023-06-05 | 3,925 | 3,925 | 3,875 | 3,900 | 7,000 | 3,900 |
| 2023-06-02 | 3,855 | 3,890 | 3,855 | 3,880 | 4,700 | 3,880 |
| 2023-06-01 | 3,870 | 3,870 | 3,845 | 3,855 | 3,800 | 3,855 |
| 2023-05-31 | 3,880 | 3,880 | 3,835 | 3,840 | 7,800 | 3,840 |
| 2023-05-30 | 3,870 | 3,880 | 3,855 | 3,880 | 4,200 | 3,880 |
| 2023-05-29 | 3,885 | 3,905 | 3,860 | 3,870 | 9,500 | 3,870 |
| 2023-05-26 | 3,870 | 3,885 | 3,825 | 3,855 | 8,200 | 3,855 |
| 2023-05-25 | 3,860 | 3,870 | 3,750 | 3,870 | 26,200 | 3,870 |
| 2023-05-24 | 3,900 | 3,910 | 3,870 | 3,870 | 9,900 | 3,870 |
| 2023-05-23 | 3,980 | 3,995 | 3,905 | 3,905 | 18,300 | 3,905 |
| 2023-05-22 | 4,000 | 4,010 | 3,980 | 3,985 | 7,300 | 3,985 |
| 2023-05-19 | 4,000 | 4,010 | 3,965 | 4,000 | 7,900 | 4,000 |
| 2023-05-18 | 4,045 | 4,045 | 3,970 | 4,000 | 9,900 | 4,000 |
| 2023-05-17 | 4,070 | 4,070 | 4,020 | 4,020 | 10,300 | 4,020 |
| 2023-05-16 | 4,050 | 4,090 | 4,040 | 4,070 | 14,900 | 4,070 |
| 2023-05-15 | 3,980 | 4,070 | 3,975 | 4,050 | 21,600 | 4,050 |
| 2023-05-12 | 3,945 | 3,975 | 3,920 | 3,970 | 11,500 | 3,970 |
| 2023-05-11 | 3,940 | 3,940 | 3,915 | 3,930 | 3,500 | 3,930 |
| 2023-05-10 | 3,915 | 3,940 | 3,915 | 3,925 | 4,500 | 3,925 |
| 2023-05-09 | 3,945 | 3,945 | 3,910 | 3,925 | 3,300 | 3,925 |
| 2023-05-08 | 3,840 | 3,945 | 3,840 | 3,945 | 9,600 | 3,945 |
| 2023-05-02 | 3,885 | 3,885 | 3,845 | 3,855 | 9,900 | 3,855 |
| 2023-05-01 | 3,895 | 3,915 | 3,865 | 3,875 | 8,400 | 3,875 |
| 2023-04-28 | 3,930 | 3,945 | 3,880 | 3,895 | 13,000 | 3,895 |
| 2023-04-27 | 3,945 | 3,950 | 3,920 | 3,925 | 8,500 | 3,925 |
| 2023-04-26 | 3,955 | 3,960 | 3,945 | 3,950 | 4,400 | 3,950 |
| 2023-04-25 | 3,935 | 3,965 | 3,930 | 3,945 | 7,200 | 3,945 |
| 2023-04-24 | 3,930 | 3,960 | 3,915 | 3,935 | 5,300 | 3,935 |
| 2023-04-21 | 3,935 | 3,940 | 3,910 | 3,930 | 3,100 | 3,930 |
| 2023-04-20 | 3,915 | 3,935 | 3,910 | 3,935 | 4,700 | 3,935 |
| 2023-04-19 | 3,935 | 3,935 | 3,910 | 3,910 | 7,400 | 3,910 |
| 2023-04-18 | 3,995 | 3,995 | 3,925 | 3,935 | 13,700 | 3,935 |
| 2023-04-17 | 3,915 | 3,990 | 3,915 | 3,990 | 13,600 | 3,990 |
| 2023-04-14 | 3,875 | 3,925 | 3,875 | 3,925 | 8,100 | 3,925 |
| 2023-04-13 | 3,900 | 3,900 | 3,865 | 3,885 | 5,500 | 3,885 |
| 2023-04-12 | 3,920 | 3,920 | 3,860 | 3,880 | 7,800 | 3,880 |
| 2023-04-11 | 3,875 | 3,935 | 3,860 | 3,925 | 14,700 | 3,925 |
| 2023-04-10 | 3,815 | 3,865 | 3,780 | 3,865 | 7,900 | 3,865 |
| 2023-04-07 | 3,770 | 3,820 | 3,770 | 3,785 | 8,700 | 3,785 |
| 2023-04-06 | 3,715 | 3,820 | 3,710 | 3,785 | 15,700 | 3,785 |
| 2023-04-05 | 3,815 | 3,815 | 3,705 | 3,715 | 22,500 | 3,715 |
| 2023-04-04 | 3,820 | 3,830 | 3,805 | 3,815 | 6,900 | 3,815 |
| 2023-04-03 | 3,860 | 3,865 | 3,815 | 3,830 | 11,900 | 3,830 |
| 2023-03-31 | 3,895 | 3,895 | 3,820 | 3,865 | 21,200 | 3,865 |
| 2023-03-30 | 3,855 | 3,990 | 3,855 | 3,920 | 42,700 | 3,920 |
| 2023-03-29 | 4,095 | 4,125 | 4,060 | 4,120 | 32,600 | 4,120 |
| 2023-03-28 | 4,080 | 4,080 | 4,035 | 4,070 | 14,300 | 4,070 |
| 2023-03-27 | 4,040 | 4,090 | 4,035 | 4,080 | 18,600 | 4,080 |
| 2023-03-24 | 4,010 | 4,040 | 4,000 | 4,030 | 8,000 | 4,030 |
| 2023-03-23 | 4,030 | 4,030 | 4,000 | 4,020 | 4,400 | 4,020 |
| 2023-03-22 | 3,995 | 4,035 | 3,990 | 4,025 | 9,900 | 4,025 |
| 2023-03-20 | 4,005 | 4,035 | 3,955 | 3,960 | 11,100 | 3,960 |
| 2023-03-17 | 3,970 | 4,045 | 3,965 | 3,995 | 10,600 | 3,995 |
| 2023-03-16 | 3,950 | 3,995 | 3,920 | 3,960 | 10,000 | 3,960 |
| 2023-03-15 | 3,930 | 4,025 | 3,910 | 4,005 | 17,600 | 4,005 |
| 2023-03-14 | 3,935 | 3,935 | 3,820 | 3,865 | 21,800 | 3,865 |
| 2023-03-13 | 3,940 | 4,000 | 3,915 | 3,955 | 15,000 | 3,955 |
| 2023-03-10 | 4,015 | 4,035 | 3,940 | 3,955 | 27,400 | 3,955 |
| 2023-03-09 | 4,125 | 4,125 | 4,000 | 4,040 | 31,600 | 4,040 |
| 2023-03-08 | 4,040 | 4,135 | 4,025 | 4,125 | 16,600 | 4,125 |
| 2023-03-07 | 4,030 | 4,180 | 4,030 | 4,065 | 24,500 | 4,065 |
| 2023-03-06 | 3,990 | 4,070 | 3,940 | 4,030 | 22,900 | 4,030 |
| 2023-03-03 | 3,875 | 3,970 | 3,855 | 3,925 | 16,300 | 3,925 |
| 2023-03-02 | 3,890 | 4,000 | 3,845 | 3,875 | 31,500 | 3,875 |
| 2023-03-01 | 3,795 | 3,885 | 3,785 | 3,885 | 14,500 | 3,885 |
| 2023-02-28 | 3,795 | 3,795 | 3,770 | 3,770 | 11,800 | 3,770 |
| 2023-02-27 | 3,700 | 3,795 | 3,700 | 3,780 | 16,100 | 3,780 |
| 2023-02-24 | 3,655 | 3,700 | 3,650 | 3,700 | 10,500 | 3,700 |
| 2023-02-22 | 3,620 | 3,660 | 3,620 | 3,655 | 5,500 | 3,655 |
| 2023-02-21 | 3,615 | 3,640 | 3,615 | 3,630 | 6,800 | 3,630 |
| 2023-02-20 | 3,670 | 3,685 | 3,620 | 3,650 | 15,200 | 3,650 |
| 2023-02-17 | 3,570 | 3,680 | 3,560 | 3,665 | 19,300 | 3,665 |
| 2023-02-16 | 3,485 | 3,570 | 3,485 | 3,565 | 12,600 | 3,565 |
| 2023-02-15 | 3,475 | 3,495 | 3,475 | 3,480 | 5,500 | 3,480 |
| 2023-02-14 | 3,480 | 3,480 | 3,470 | 3,470 | 4,700 | 3,470 |
| 2023-02-13 | 3,450 | 3,475 | 3,445 | 3,475 | 5,000 | 3,475 |
| 2023-02-10 | 3,450 | 3,450 | 3,415 | 3,440 | 4,600 | 3,440 |
| 2023-02-09 | 3,410 | 3,475 | 3,410 | 3,435 | 10,300 | 3,435 |
| 2023-02-08 | 3,410 | 3,410 | 3,385 | 3,410 | 2,100 | 3,410 |
| 2023-02-07 | 3,395 | 3,400 | 3,385 | 3,400 | 3,200 | 3,400 |
| 2023-02-06 | 3,430 | 3,435 | 3,380 | 3,380 | 7,600 | 3,380 |
| 2023-02-03 | 3,430 | 3,440 | 3,415 | 3,420 | 4,800 | 3,420 |
| 2023-02-02 | 3,400 | 3,440 | 3,400 | 3,425 | 5,000 | 3,425 |
| 2023-02-01 | 3,385 | 3,400 | 3,370 | 3,400 | 4,900 | 3,400 |
| 2023-01-31 | 3,375 | 3,375 | 3,355 | 3,360 | 6,400 | 3,360 |
| 2023-01-30 | 3,380 | 3,395 | 3,360 | 3,375 | 8,900 | 3,375 |
| 2023-01-27 | 3,320 | 3,345 | 3,320 | 3,345 | 4,600 | 3,345 |
| 2023-01-26 | 3,305 | 3,315 | 3,295 | 3,315 | 4,900 | 3,315 |
| 2023-01-25 | 3,300 | 3,300 | 3,285 | 3,285 | 7,300 | 3,285 |
| 2023-01-24 | 3,290 | 3,295 | 3,275 | 3,280 | 4,200 | 3,280 |
| 2023-01-23 | 3,290 | 3,290 | 3,260 | 3,260 | 5,100 | 3,260 |
| 2023-01-20 | 3,235 | 3,255 | 3,235 | 3,250 | 2,900 | 3,250 |
| 2023-01-19 | 3,240 | 3,240 | 3,220 | 3,230 | 1,400 | 3,230 |
| 2023-01-18 | 3,230 | 3,240 | 3,210 | 3,240 | 2,900 | 3,240 |
| 2023-01-17 | 3,215 | 3,235 | 3,200 | 3,235 | 3,100 | 3,235 |
| 2023-01-16 | 3,215 | 3,220 | 3,200 | 3,200 | 5,000 | 3,200 |
| 2023-01-13 | 3,230 | 3,250 | 3,215 | 3,215 | 3,600 | 3,215 |
| 2023-01-12 | 3,245 | 3,255 | 3,220 | 3,230 | 5,700 | 3,230 |
| 2023-01-11 | 3,185 | 3,250 | 3,175 | 3,250 | 11,800 | 3,250 |
| 2023-01-10 | 3,165 | 3,185 | 3,165 | 3,185 | 6,000 | 3,185 |
| 2023-01-06 | 3,155 | 3,165 | 3,150 | 3,160 | 3,300 | 3,160 |
| 2023-01-05 | 3,150 | 3,160 | 3,140 | 3,160 | 4,100 | 3,160 |
| 2023-01-04 | 3,120 | 3,145 | 3,120 | 3,135 | 5,800 | 3,135 |
分割・併合履歴 ： なし
