2790 (株)ナフコ 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 | 1,852 | 1,874 | 1,852 | 1,862 | 5,700 | 1,862 |
| 2023-12-28 | 1,851 | 1,867 | 1,849 | 1,857 | 11,900 | 1,857 |
| 2023-12-27 | 1,839 | 1,852 | 1,837 | 1,849 | 8,600 | 1,849 |
| 2023-12-26 | 1,840 | 1,845 | 1,839 | 1,839 | 5,400 | 1,839 |
| 2023-12-25 | 1,840 | 1,846 | 1,836 | 1,840 | 7,300 | 1,840 |
| 2023-12-22 | 1,826 | 1,845 | 1,826 | 1,839 | 8,000 | 1,839 |
| 2023-12-21 | 1,820 | 1,829 | 1,816 | 1,826 | 6,900 | 1,826 |
| 2023-12-20 | 1,831 | 1,840 | 1,823 | 1,831 | 12,800 | 1,831 |
| 2023-12-19 | 1,847 | 1,847 | 1,826 | 1,830 | 10,600 | 1,830 |
| 2023-12-18 | 1,852 | 1,852 | 1,826 | 1,847 | 14,600 | 1,847 |
| 2023-12-15 | 1,847 | 1,861 | 1,839 | 1,854 | 28,200 | 1,854 |
| 2023-12-14 | 1,850 | 1,865 | 1,844 | 1,860 | 20,500 | 1,860 |
| 2023-12-13 | 1,850 | 1,861 | 1,843 | 1,850 | 14,900 | 1,850 |
| 2023-12-12 | 1,862 | 1,862 | 1,842 | 1,850 | 16,300 | 1,850 |
| 2023-12-11 | 1,846 | 1,862 | 1,846 | 1,853 | 8,200 | 1,853 |
| 2023-12-08 | 1,875 | 1,875 | 1,844 | 1,844 | 10,600 | 1,844 |
| 2023-12-07 | 1,863 | 1,885 | 1,860 | 1,870 | 9,900 | 1,870 |
| 2023-12-06 | 1,849 | 1,874 | 1,847 | 1,855 | 22,900 | 1,855 |
| 2023-12-05 | 1,851 | 1,866 | 1,842 | 1,849 | 21,000 | 1,849 |
| 2023-12-04 | 1,864 | 1,878 | 1,862 | 1,875 | 9,500 | 1,875 |
| 2023-12-01 | 1,887 | 1,887 | 1,863 | 1,870 | 10,500 | 1,870 |
| 2023-11-30 | 1,881 | 1,894 | 1,855 | 1,869 | 34,500 | 1,869 |
| 2023-11-29 | 1,883 | 1,896 | 1,878 | 1,894 | 13,200 | 1,894 |
| 2023-11-28 | 1,898 | 1,898 | 1,875 | 1,883 | 8,200 | 1,883 |
| 2023-11-27 | 1,868 | 1,898 | 1,868 | 1,897 | 9,800 | 1,897 |
| 2023-11-24 | 1,857 | 1,874 | 1,856 | 1,864 | 11,700 | 1,864 |
| 2023-11-22 | 1,847 | 1,852 | 1,838 | 1,849 | 12,000 | 1,849 |
| 2023-11-21 | 1,845 | 1,850 | 1,830 | 1,849 | 5,700 | 1,849 |
| 2023-11-20 | 1,836 | 1,850 | 1,827 | 1,845 | 11,300 | 1,845 |
| 2023-11-17 | 1,810 | 1,833 | 1,810 | 1,833 | 7,500 | 1,833 |
| 2023-11-16 | 1,813 | 1,821 | 1,810 | 1,810 | 5,700 | 1,810 |
| 2023-11-15 | 1,818 | 1,820 | 1,807 | 1,811 | 13,100 | 1,811 |
| 2023-11-14 | 1,817 | 1,818 | 1,805 | 1,814 | 9,200 | 1,814 |
| 2023-11-13 | 1,823 | 1,833 | 1,812 | 1,812 | 13,800 | 1,812 |
| 2023-11-10 | 1,827 | 1,827 | 1,810 | 1,820 | 5,900 | 1,820 |
| 2023-11-09 | 1,814 | 1,837 | 1,810 | 1,837 | 5,900 | 1,837 |
| 2023-11-08 | 1,838 | 1,840 | 1,805 | 1,814 | 14,500 | 1,814 |
| 2023-11-07 | 1,846 | 1,852 | 1,836 | 1,841 | 10,900 | 1,841 |
| 2023-11-06 | 1,840 | 1,845 | 1,825 | 1,839 | 8,800 | 1,839 |
| 2023-11-02 | 1,850 | 1,850 | 1,821 | 1,829 | 9,200 | 1,829 |
| 2023-11-01 | 1,843 | 1,847 | 1,835 | 1,843 | 6,800 | 1,843 |
| 2023-10-31 | 1,800 | 1,846 | 1,800 | 1,843 | 18,100 | 1,843 |
| 2023-10-30 | 1,845 | 1,854 | 1,795 | 1,810 | 36,600 | 1,810 |
| 2023-10-27 | 1,853 | 1,860 | 1,846 | 1,853 | 21,700 | 1,853 |
| 2023-10-26 | 1,850 | 1,865 | 1,834 | 1,853 | 14,200 | 1,853 |
| 2023-10-25 | 1,855 | 1,878 | 1,854 | 1,860 | 16,500 | 1,860 |
| 2023-10-24 | 1,893 | 1,893 | 1,856 | 1,880 | 13,000 | 1,880 |
| 2023-10-23 | 1,870 | 1,893 | 1,870 | 1,888 | 13,600 | 1,888 |
| 2023-10-20 | 1,872 | 1,881 | 1,872 | 1,875 | 6,600 | 1,875 |
| 2023-10-19 | 1,871 | 1,889 | 1,868 | 1,882 | 6,700 | 1,882 |
| 2023-10-18 | 1,896 | 1,896 | 1,873 | 1,874 | 11,000 | 1,874 |
| 2023-10-17 | 1,888 | 1,902 | 1,881 | 1,890 | 15,900 | 1,890 |
| 2023-10-16 | 1,891 | 1,900 | 1,876 | 1,888 | 10,200 | 1,888 |
| 2023-10-13 | 1,914 | 1,920 | 1,891 | 1,891 | 11,800 | 1,891 |
| 2023-10-12 | 1,932 | 1,942 | 1,908 | 1,930 | 16,100 | 1,930 |
| 2023-10-11 | 1,941 | 1,946 | 1,930 | 1,930 | 5,900 | 1,930 |
| 2023-10-10 | 1,930 | 1,939 | 1,929 | 1,939 | 10,200 | 1,939 |
| 2023-10-06 | 1,886 | 1,919 | 1,886 | 1,915 | 4,900 | 1,915 |
| 2023-10-05 | 1,870 | 1,898 | 1,870 | 1,886 | 11,800 | 1,886 |
| 2023-10-04 | 1,850 | 1,890 | 1,850 | 1,862 | 22,500 | 1,862 |
| 2023-10-03 | 1,949 | 1,949 | 1,895 | 1,901 | 18,500 | 1,901 |
| 2023-10-02 | 1,925 | 1,957 | 1,925 | 1,949 | 25,500 | 1,949 |
| 2023-09-29 | 1,965 | 1,965 | 1,921 | 1,922 | 16,000 | 1,922 |
| 2023-09-28 | 1,971 | 1,979 | 1,947 | 1,953 | 26,300 | 1,953 |
| 2023-09-27 | 2,020 | 2,021 | 2,003 | 2,021 | 25,900 | 2,021 |
| 2023-09-26 | 1,983 | 2,018 | 1,983 | 2,018 | 31,200 | 2,018 |
| 2023-09-25 | 1,970 | 1,985 | 1,967 | 1,984 | 14,000 | 1,984 |
| 2023-09-22 | 1,955 | 1,973 | 1,955 | 1,971 | 17,300 | 1,971 |
| 2023-09-21 | 1,957 | 1,970 | 1,957 | 1,961 | 7,000 | 1,961 |
| 2023-09-20 | 1,971 | 1,971 | 1,951 | 1,955 | 10,100 | 1,955 |
| 2023-09-19 | 1,966 | 1,979 | 1,960 | 1,971 | 21,100 | 1,971 |
| 2023-09-15 | 1,985 | 1,993 | 1,970 | 1,979 | 13,800 | 1,979 |
| 2023-09-14 | 1,945 | 1,994 | 1,940 | 1,994 | 36,800 | 1,994 |
| 2023-09-13 | 1,952 | 1,952 | 1,940 | 1,945 | 9,900 | 1,945 |
| 2023-09-12 | 1,949 | 1,954 | 1,941 | 1,952 | 6,900 | 1,952 |
| 2023-09-11 | 1,952 | 1,959 | 1,944 | 1,949 | 9,200 | 1,949 |
| 2023-09-08 | 1,968 | 1,968 | 1,928 | 1,951 | 13,600 | 1,951 |
| 2023-09-07 | 1,919 | 1,969 | 1,919 | 1,969 | 26,100 | 1,969 |
| 2023-09-06 | 1,915 | 1,923 | 1,912 | 1,915 | 11,800 | 1,915 |
| 2023-09-05 | 1,926 | 1,931 | 1,905 | 1,915 | 21,300 | 1,915 |
| 2023-09-04 | 1,923 | 1,927 | 1,914 | 1,918 | 17,200 | 1,918 |
| 2023-09-01 | 1,907 | 1,914 | 1,906 | 1,910 | 7,100 | 1,910 |
| 2023-08-31 | 1,895 | 1,922 | 1,895 | 1,911 | 22,900 | 1,911 |
| 2023-08-30 | 1,888 | 1,906 | 1,883 | 1,894 | 8,700 | 1,894 |
| 2023-08-29 | 1,893 | 1,897 | 1,886 | 1,888 | 6,800 | 1,888 |
| 2023-08-28 | 1,907 | 1,907 | 1,875 | 1,889 | 14,600 | 1,889 |
| 2023-08-25 | 1,896 | 1,897 | 1,890 | 1,894 | 3,000 | 1,894 |
| 2023-08-24 | 1,901 | 1,905 | 1,893 | 1,897 | 5,500 | 1,897 |
| 2023-08-23 | 1,909 | 1,918 | 1,897 | 1,901 | 15,600 | 1,901 |
| 2023-08-22 | 1,889 | 1,909 | 1,881 | 1,909 | 15,700 | 1,909 |
| 2023-08-21 | 1,896 | 1,896 | 1,875 | 1,877 | 34,700 | 1,877 |
| 2023-08-18 | 1,860 | 1,866 | 1,851 | 1,856 | 10,700 | 1,856 |
| 2023-08-17 | 1,869 | 1,880 | 1,852 | 1,860 | 16,900 | 1,860 |
| 2023-08-16 | 1,898 | 1,898 | 1,869 | 1,869 | 8,900 | 1,869 |
| 2023-08-15 | 1,890 | 1,908 | 1,882 | 1,908 | 18,600 | 1,908 |
| 2023-08-14 | 1,875 | 1,886 | 1,870 | 1,880 | 11,400 | 1,880 |
| 2023-08-10 | 1,865 | 1,866 | 1,850 | 1,862 | 10,200 | 1,862 |
| 2023-08-09 | 1,848 | 1,859 | 1,842 | 1,856 | 3,900 | 1,856 |
| 2023-08-08 | 1,865 | 1,865 | 1,847 | 1,847 | 6,900 | 1,847 |
| 2023-08-07 | 1,817 | 1,847 | 1,816 | 1,847 | 5,200 | 1,847 |
| 2023-08-04 | 1,815 | 1,836 | 1,810 | 1,821 | 10,700 | 1,821 |
| 2023-08-03 | 1,831 | 1,840 | 1,818 | 1,818 | 13,800 | 1,818 |
| 2023-08-02 | 1,879 | 1,879 | 1,838 | 1,843 | 20,600 | 1,843 |
| 2023-08-01 | 1,883 | 1,885 | 1,870 | 1,871 | 10,100 | 1,871 |
| 2023-07-31 | 1,870 | 1,887 | 1,859 | 1,886 | 25,700 | 1,886 |
| 2023-07-28 | 1,885 | 1,904 | 1,881 | 1,895 | 27,200 | 1,895 |
| 2023-07-27 | 1,913 | 1,915 | 1,878 | 1,892 | 35,900 | 1,892 |
| 2023-07-26 | 1,919 | 1,923 | 1,913 | 1,913 | 9,200 | 1,913 |
| 2023-07-25 | 1,917 | 1,944 | 1,917 | 1,934 | 7,400 | 1,934 |
| 2023-07-24 | 1,921 | 1,928 | 1,912 | 1,921 | 6,200 | 1,921 |
| 2023-07-21 | 1,918 | 1,918 | 1,905 | 1,905 | 3,800 | 1,905 |
| 2023-07-20 | 1,916 | 1,927 | 1,904 | 1,904 | 9,100 | 1,904 |
| 2023-07-19 | 1,915 | 1,917 | 1,896 | 1,907 | 5,900 | 1,907 |
| 2023-07-18 | 1,894 | 1,910 | 1,893 | 1,893 | 8,800 | 1,893 |
| 2023-07-14 | 1,937 | 1,937 | 1,892 | 1,892 | 27,500 | 1,892 |
| 2023-07-13 | 1,916 | 1,938 | 1,912 | 1,937 | 16,500 | 1,937 |
| 2023-07-12 | 1,930 | 1,943 | 1,916 | 1,920 | 11,400 | 1,920 |
| 2023-07-11 | 1,933 | 1,951 | 1,917 | 1,922 | 20,200 | 1,922 |
| 2023-07-10 | 1,927 | 1,949 | 1,921 | 1,925 | 21,700 | 1,925 |
| 2023-07-07 | 1,930 | 1,940 | 1,925 | 1,926 | 24,500 | 1,926 |
| 2023-07-06 | 1,952 | 1,974 | 1,950 | 1,950 | 21,900 | 1,950 |
| 2023-07-05 | 1,958 | 1,968 | 1,947 | 1,952 | 27,800 | 1,952 |
| 2023-07-04 | 1,950 | 1,973 | 1,950 | 1,973 | 30,700 | 1,973 |
| 2023-07-03 | 1,950 | 1,956 | 1,930 | 1,950 | 27,800 | 1,950 |
| 2023-06-30 | 1,927 | 1,935 | 1,892 | 1,897 | 17,800 | 1,897 |
| 2023-06-29 | 1,920 | 1,940 | 1,920 | 1,927 | 23,700 | 1,927 |
| 2023-06-28 | 1,885 | 1,915 | 1,885 | 1,915 | 28,300 | 1,915 |
| 2023-06-27 | 1,869 | 1,891 | 1,863 | 1,885 | 26,700 | 1,885 |
| 2023-06-26 | 1,872 | 1,887 | 1,855 | 1,877 | 9,200 | 1,877 |
| 2023-06-23 | 1,881 | 1,895 | 1,851 | 1,872 | 34,600 | 1,872 |
| 2023-06-22 | 1,872 | 1,897 | 1,863 | 1,889 | 26,300 | 1,889 |
| 2023-06-21 | 1,844 | 1,872 | 1,827 | 1,860 | 26,200 | 1,860 |
| 2023-06-20 | 1,836 | 1,850 | 1,832 | 1,845 | 11,400 | 1,845 |
| 2023-06-19 | 1,842 | 1,871 | 1,832 | 1,841 | 21,800 | 1,841 |
| 2023-06-16 | 1,839 | 1,842 | 1,819 | 1,842 | 24,000 | 1,842 |
| 2023-06-15 | 1,860 | 1,860 | 1,845 | 1,849 | 31,800 | 1,849 |
| 2023-06-14 | 1,801 | 1,865 | 1,795 | 1,859 | 72,200 | 1,859 |
| 2023-06-13 | 1,809 | 1,809 | 1,795 | 1,800 | 13,400 | 1,800 |
| 2023-06-12 | 1,804 | 1,813 | 1,799 | 1,809 | 9,700 | 1,809 |
| 2023-06-09 | 1,781 | 1,813 | 1,780 | 1,800 | 23,300 | 1,800 |
| 2023-06-08 | 1,771 | 1,788 | 1,765 | 1,771 | 21,400 | 1,771 |
| 2023-06-07 | 1,771 | 1,778 | 1,758 | 1,770 | 14,700 | 1,770 |
| 2023-06-06 | 1,762 | 1,773 | 1,756 | 1,771 | 12,100 | 1,771 |
| 2023-06-05 | 1,777 | 1,777 | 1,745 | 1,765 | 16,800 | 1,765 |
| 2023-06-02 | 1,738 | 1,764 | 1,738 | 1,760 | 15,400 | 1,760 |
| 2023-06-01 | 1,726 | 1,739 | 1,726 | 1,726 | 8,400 | 1,726 |
| 2023-05-31 | 1,740 | 1,740 | 1,723 | 1,723 | 18,300 | 1,723 |
| 2023-05-30 | 1,742 | 1,742 | 1,725 | 1,742 | 16,200 | 1,742 |
| 2023-05-29 | 1,744 | 1,745 | 1,733 | 1,739 | 8,700 | 1,739 |
| 2023-05-26 | 1,762 | 1,762 | 1,733 | 1,737 | 12,200 | 1,737 |
| 2023-05-25 | 1,742 | 1,761 | 1,740 | 1,756 | 12,500 | 1,756 |
| 2023-05-24 | 1,763 | 1,769 | 1,742 | 1,742 | 26,800 | 1,742 |
| 2023-05-23 | 1,801 | 1,802 | 1,773 | 1,780 | 21,000 | 1,780 |
| 2023-05-22 | 1,802 | 1,813 | 1,802 | 1,803 | 7,600 | 1,803 |
| 2023-05-19 | 1,825 | 1,825 | 1,800 | 1,800 | 20,500 | 1,800 |
| 2023-05-18 | 1,822 | 1,829 | 1,808 | 1,827 | 15,900 | 1,827 |
| 2023-05-17 | 1,821 | 1,828 | 1,816 | 1,822 | 12,000 | 1,822 |
| 2023-05-16 | 1,844 | 1,844 | 1,826 | 1,831 | 9,200 | 1,831 |
| 2023-05-15 | 1,852 | 1,859 | 1,843 | 1,845 | 12,400 | 1,845 |
| 2023-05-12 | 1,837 | 1,849 | 1,820 | 1,849 | 12,100 | 1,849 |
| 2023-05-11 | 1,839 | 1,847 | 1,822 | 1,842 | 6,900 | 1,842 |
| 2023-05-10 | 1,825 | 1,844 | 1,812 | 1,839 | 21,800 | 1,839 |
| 2023-05-09 | 1,839 | 1,852 | 1,825 | 1,825 | 12,100 | 1,825 |
| 2023-05-08 | 1,811 | 1,842 | 1,811 | 1,827 | 25,600 | 1,827 |
| 2023-05-02 | 1,818 | 1,820 | 1,789 | 1,794 | 21,800 | 1,794 |
| 2023-05-01 | 1,834 | 1,845 | 1,801 | 1,820 | 23,200 | 1,820 |
| 2023-04-28 | 1,859 | 1,867 | 1,833 | 1,856 | 35,800 | 1,856 |
| 2023-04-27 | 1,840 | 1,856 | 1,830 | 1,845 | 18,700 | 1,845 |
| 2023-04-26 | 1,831 | 1,845 | 1,816 | 1,819 | 16,400 | 1,819 |
| 2023-04-25 | 1,840 | 1,850 | 1,828 | 1,843 | 17,000 | 1,843 |
| 2023-04-24 | 1,849 | 1,854 | 1,833 | 1,840 | 10,100 | 1,840 |
| 2023-04-21 | 1,816 | 1,854 | 1,816 | 1,833 | 34,700 | 1,833 |
| 2023-04-20 | 1,802 | 1,824 | 1,802 | 1,816 | 15,400 | 1,816 |
| 2023-04-19 | 1,806 | 1,809 | 1,795 | 1,809 | 9,600 | 1,809 |
| 2023-04-18 | 1,812 | 1,819 | 1,800 | 1,813 | 19,300 | 1,813 |
| 2023-04-17 | 1,804 | 1,818 | 1,804 | 1,813 | 23,700 | 1,813 |
| 2023-04-14 | 1,798 | 1,798 | 1,778 | 1,795 | 13,500 | 1,795 |
| 2023-04-13 | 1,782 | 1,794 | 1,780 | 1,783 | 12,400 | 1,783 |
| 2023-04-12 | 1,769 | 1,793 | 1,769 | 1,788 | 14,200 | 1,788 |
| 2023-04-11 | 1,762 | 1,777 | 1,760 | 1,769 | 14,000 | 1,769 |
| 2023-04-10 | 1,746 | 1,750 | 1,731 | 1,749 | 11,100 | 1,749 |
| 2023-04-07 | 1,749 | 1,763 | 1,731 | 1,732 | 16,100 | 1,732 |
| 2023-04-06 | 1,775 | 1,775 | 1,739 | 1,739 | 14,800 | 1,739 |
| 2023-04-05 | 1,802 | 1,802 | 1,760 | 1,765 | 35,200 | 1,765 |
| 2023-04-04 | 1,774 | 1,816 | 1,770 | 1,808 | 56,700 | 1,808 |
| 2023-04-03 | 1,768 | 1,783 | 1,768 | 1,775 | 18,100 | 1,775 |
| 2023-03-31 | 1,763 | 1,775 | 1,754 | 1,764 | 20,200 | 1,764 |
| 2023-03-30 | 1,745 | 1,765 | 1,735 | 1,754 | 28,400 | 1,754 |
| 2023-03-29 | 1,778 | 1,800 | 1,773 | 1,800 | 28,500 | 1,800 |
| 2023-03-28 | 1,791 | 1,798 | 1,763 | 1,779 | 43,600 | 1,779 |
| 2023-03-27 | 1,792 | 1,799 | 1,767 | 1,777 | 37,000 | 1,777 |
| 2023-03-24 | 1,764 | 1,782 | 1,760 | 1,780 | 18,900 | 1,780 |
| 2023-03-23 | 1,750 | 1,765 | 1,740 | 1,755 | 28,200 | 1,755 |
| 2023-03-22 | 1,750 | 1,759 | 1,740 | 1,747 | 25,500 | 1,747 |
| 2023-03-20 | 1,744 | 1,765 | 1,720 | 1,727 | 62,300 | 1,727 |
| 2023-03-17 | 1,775 | 1,782 | 1,721 | 1,721 | 349,500 | 1,721 |
| 2023-03-16 | 1,762 | 1,788 | 1,750 | 1,770 | 53,400 | 1,770 |
| 2023-03-15 | 1,802 | 1,828 | 1,791 | 1,803 | 89,400 | 1,803 |
| 2023-03-14 | 1,819 | 1,819 | 1,773 | 1,775 | 69,500 | 1,775 |
| 2023-03-13 | 1,840 | 1,841 | 1,806 | 1,841 | 38,000 | 1,841 |
| 2023-03-10 | 1,885 | 1,895 | 1,861 | 1,862 | 58,700 | 1,862 |
| 2023-03-09 | 1,879 | 1,910 | 1,878 | 1,897 | 56,300 | 1,897 |
| 2023-03-08 | 1,863 | 1,904 | 1,863 | 1,868 | 62,900 | 1,868 |
| 2023-03-07 | 1,878 | 1,878 | 1,845 | 1,868 | 44,100 | 1,868 |
| 2023-03-06 | 1,814 | 1,871 | 1,810 | 1,871 | 75,700 | 1,871 |
| 2023-03-03 | 1,810 | 1,812 | 1,799 | 1,800 | 32,000 | 1,800 |
| 2023-03-02 | 1,815 | 1,824 | 1,795 | 1,798 | 36,300 | 1,798 |
| 2023-03-01 | 1,810 | 1,824 | 1,790 | 1,813 | 48,200 | 1,813 |
| 2023-02-28 | 1,832 | 1,835 | 1,811 | 1,818 | 52,200 | 1,818 |
| 2023-02-27 | 1,810 | 1,850 | 1,796 | 1,832 | 75,800 | 1,832 |
| 2023-02-24 | 1,779 | 1,816 | 1,778 | 1,795 | 75,300 | 1,795 |
| 2023-02-22 | 1,799 | 1,799 | 1,765 | 1,779 | 54,900 | 1,779 |
| 2023-02-21 | 1,700 | 1,804 | 1,700 | 1,790 | 139,900 | 1,790 |
| 2023-02-20 | 1,639 | 1,732 | 1,634 | 1,730 | 182,600 | 1,730 |
| 2023-02-17 | 1,622 | 1,625 | 1,614 | 1,615 | 31,100 | 1,615 |
| 2023-02-16 | 1,625 | 1,632 | 1,621 | 1,623 | 8,800 | 1,623 |
| 2023-02-15 | 1,635 | 1,635 | 1,627 | 1,627 | 9,800 | 1,627 |
| 2023-02-14 | 1,618 | 1,635 | 1,611 | 1,635 | 16,100 | 1,635 |
| 2023-02-13 | 1,616 | 1,619 | 1,612 | 1,615 | 10,000 | 1,615 |
| 2023-02-10 | 1,622 | 1,624 | 1,615 | 1,615 | 10,800 | 1,615 |
| 2023-02-09 | 1,615 | 1,616 | 1,609 | 1,611 | 4,100 | 1,611 |
| 2023-02-08 | 1,614 | 1,615 | 1,608 | 1,609 | 10,900 | 1,609 |
| 2023-02-07 | 1,629 | 1,633 | 1,608 | 1,610 | 32,600 | 1,610 |
| 2023-02-06 | 1,630 | 1,630 | 1,621 | 1,623 | 4,900 | 1,623 |
| 2023-02-03 | 1,623 | 1,636 | 1,617 | 1,617 | 15,400 | 1,617 |
| 2023-02-02 | 1,632 | 1,637 | 1,625 | 1,625 | 8,700 | 1,625 |
| 2023-02-01 | 1,628 | 1,644 | 1,621 | 1,632 | 22,700 | 1,632 |
| 2023-01-31 | 1,623 | 1,638 | 1,622 | 1,630 | 14,600 | 1,630 |
| 2023-01-30 | 1,647 | 1,647 | 1,620 | 1,620 | 45,600 | 1,620 |
| 2023-01-27 | 1,641 | 1,654 | 1,611 | 1,647 | 95,600 | 1,647 |
| 2023-01-26 | 1,658 | 1,658 | 1,641 | 1,641 | 17,100 | 1,641 |
| 2023-01-25 | 1,640 | 1,654 | 1,640 | 1,654 | 20,700 | 1,654 |
| 2023-01-24 | 1,644 | 1,644 | 1,634 | 1,641 | 10,900 | 1,641 |
| 2023-01-23 | 1,630 | 1,642 | 1,625 | 1,634 | 14,000 | 1,634 |
| 2023-01-20 | 1,628 | 1,633 | 1,613 | 1,622 | 15,500 | 1,622 |
| 2023-01-19 | 1,623 | 1,632 | 1,619 | 1,632 | 7,700 | 1,632 |
| 2023-01-18 | 1,620 | 1,623 | 1,611 | 1,623 | 10,700 | 1,623 |
| 2023-01-17 | 1,604 | 1,620 | 1,604 | 1,620 | 9,100 | 1,620 |
| 2023-01-16 | 1,618 | 1,618 | 1,600 | 1,604 | 17,900 | 1,604 |
| 2023-01-13 | 1,628 | 1,638 | 1,619 | 1,624 | 27,700 | 1,624 |
| 2023-01-12 | 1,630 | 1,646 | 1,624 | 1,645 | 32,200 | 1,645 |
| 2023-01-11 | 1,620 | 1,625 | 1,608 | 1,625 | 32,300 | 1,625 |
| 2023-01-10 | 1,666 | 1,668 | 1,615 | 1,618 | 51,000 | 1,618 |
| 2023-01-06 | 1,625 | 1,656 | 1,622 | 1,652 | 68,200 | 1,652 |
| 2023-01-05 | 1,612 | 1,624 | 1,602 | 1,624 | 60,800 | 1,624 |
| 2023-01-04 | 1,559 | 1,610 | 1,557 | 1,607 | 72,600 | 1,607 |
分割・併合履歴 ： なし
