2937 (株)サンクゼール 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 | 2,548 | 2,607 | 2,520 | 2,588 | 32,700 | 2,588 |
| 2023-12-28 | 2,500 | 2,558 | 2,498 | 2,549 | 44,400 | 2,549 |
| 2023-12-27 | 2,510 | 2,521 | 2,496 | 2,518 | 85,600 | 2,518 |
| 2023-12-26 | 2,577 | 2,588 | 2,508 | 2,525 | 68,500 | 2,525 |
| 2023-12-25 | 2,659 | 2,659 | 2,615 | 2,615 | 32,000 | 2,615 |
| 2023-12-22 | 2,648 | 2,659 | 2,602 | 2,613 | 21,900 | 2,613 |
| 2023-12-21 | 2,570 | 2,625 | 2,560 | 2,606 | 23,000 | 2,606 |
| 2023-12-20 | 2,554 | 2,605 | 2,542 | 2,580 | 49,000 | 2,580 |
| 2023-12-19 | 2,560 | 2,633 | 2,536 | 2,540 | 32,400 | 2,540 |
| 2023-12-18 | 2,507 | 2,578 | 2,502 | 2,578 | 31,900 | 2,578 |
| 2023-12-15 | 2,500 | 2,515 | 2,496 | 2,500 | 54,200 | 2,500 |
| 2023-12-14 | 2,565 | 2,565 | 2,500 | 2,501 | 39,800 | 2,501 |
| 2023-12-13 | 2,552 | 2,562 | 2,529 | 2,544 | 26,900 | 2,544 |
| 2023-12-12 | 2,560 | 2,585 | 2,531 | 2,537 | 35,300 | 2,537 |
| 2023-12-11 | 2,518 | 2,566 | 2,510 | 2,538 | 60,200 | 2,538 |
| 2023-12-08 | 2,580 | 2,586 | 2,529 | 2,534 | 101,100 | 2,534 |
| 2023-12-07 | 2,638 | 2,651 | 2,598 | 2,600 | 59,400 | 2,600 |
| 2023-12-06 | 2,701 | 2,720 | 2,635 | 2,655 | 78,000 | 2,655 |
| 2023-12-05 | 2,727 | 2,799 | 2,700 | 2,715 | 30,800 | 2,715 |
| 2023-12-04 | 2,760 | 2,785 | 2,741 | 2,742 | 15,300 | 2,742 |
| 2023-12-01 | 2,780 | 2,805 | 2,740 | 2,756 | 37,700 | 2,756 |
| 2023-11-30 | 2,740 | 2,784 | 2,718 | 2,772 | 22,600 | 2,772 |
| 2023-11-29 | 2,677 | 2,734 | 2,675 | 2,722 | 30,700 | 2,722 |
| 2023-11-28 | 2,767 | 2,776 | 2,678 | 2,680 | 67,300 | 2,680 |
| 2023-11-27 | 2,810 | 2,855 | 2,777 | 2,777 | 30,700 | 2,777 |
| 2023-11-24 | 2,799 | 2,840 | 2,776 | 2,814 | 40,300 | 2,814 |
| 2023-11-22 | 2,803 | 2,805 | 2,758 | 2,760 | 39,100 | 2,760 |
| 2023-11-21 | 2,870 | 2,895 | 2,752 | 2,806 | 105,100 | 2,806 |
| 2023-11-20 | 2,951 | 2,970 | 2,816 | 2,856 | 153,700 | 2,856 |
| 2023-11-17 | 2,862 | 2,975 | 2,860 | 2,942 | 175,000 | 2,942 |
| 2023-11-16 | 2,750 | 2,867 | 2,685 | 2,862 | 217,400 | 2,862 |
| 2023-11-15 | 2,658 | 2,725 | 2,643 | 2,713 | 163,400 | 2,713 |
| 2023-11-14 | 2,520 | 2,657 | 2,520 | 2,629 | 157,200 | 2,629 |
| 2023-11-13 | 2,563 | 2,598 | 2,502 | 2,509 | 159,100 | 2,509 |
| 2023-11-10 | 2,601 | 2,612 | 2,525 | 2,546 | 261,000 | 2,546 |
| 2023-11-09 | 2,640 | 2,712 | 2,603 | 2,634 | 324,200 | 2,634 |
| 2023-11-08 | 2,800 | 2,895 | 2,613 | 2,630 | 850,500 | 2,630 |
| 2023-11-07 | 3,455 | 3,560 | 3,200 | 3,275 | 293,000 | 3,275 |
| 2023-11-06 | 3,470 | 3,500 | 3,425 | 3,455 | 69,600 | 3,455 |
| 2023-11-02 | 3,300 | 3,400 | 3,300 | 3,400 | 50,900 | 3,400 |
| 2023-11-01 | 3,370 | 3,380 | 3,270 | 3,275 | 43,400 | 3,275 |
| 2023-10-31 | 3,290 | 3,320 | 3,245 | 3,315 | 55,300 | 3,315 |
| 2023-10-30 | 3,345 | 3,390 | 3,265 | 3,290 | 49,500 | 3,290 |
| 2023-10-27 | 3,200 | 3,360 | 3,200 | 3,355 | 73,800 | 3,355 |
| 2023-10-26 | 3,155 | 3,200 | 3,120 | 3,160 | 50,500 | 3,160 |
| 2023-10-25 | 3,210 | 3,245 | 3,125 | 3,125 | 45,800 | 3,125 |
| 2023-10-24 | 3,200 | 3,260 | 3,025 | 3,140 | 87,900 | 3,140 |
| 2023-10-23 | 3,240 | 3,295 | 3,200 | 3,240 | 49,100 | 3,240 |
| 2023-10-20 | 3,250 | 3,250 | 3,140 | 3,195 | 44,800 | 3,195 |
| 2023-10-19 | 3,220 | 3,310 | 3,215 | 3,255 | 28,500 | 3,255 |
| 2023-10-18 | 3,200 | 3,290 | 3,190 | 3,280 | 22,500 | 3,280 |
| 2023-10-17 | 3,240 | 3,310 | 3,170 | 3,185 | 34,600 | 3,185 |
| 2023-10-16 | 3,165 | 3,220 | 3,120 | 3,180 | 38,700 | 3,180 |
| 2023-10-13 | 3,300 | 3,305 | 3,135 | 3,135 | 76,500 | 3,135 |
| 2023-10-12 | 3,260 | 3,345 | 3,235 | 3,320 | 64,900 | 3,320 |
| 2023-10-11 | 3,310 | 3,310 | 3,220 | 3,265 | 165,100 | 3,265 |
| 2023-10-10 | 3,385 | 3,445 | 3,315 | 3,330 | 79,200 | 3,330 |
| 2023-10-06 | 3,520 | 3,530 | 3,345 | 3,360 | 51,600 | 3,360 |
| 2023-10-05 | 3,345 | 3,490 | 3,330 | 3,465 | 70,900 | 3,465 |
| 2023-10-04 | 3,405 | 3,465 | 3,310 | 3,340 | 104,600 | 3,340 |
| 2023-10-03 | 3,550 | 3,595 | 3,450 | 3,500 | 81,700 | 3,500 |
| 2023-10-02 | 3,650 | 3,680 | 3,545 | 3,565 | 134,700 | 3,565 |
| 2023-09-29 | 3,825 | 3,840 | 3,720 | 3,720 | 103,100 | 3,720 |
| 2023-09-28 | 3,770 | 3,895 | 3,765 | 3,860 | 102,200 | 3,860 |
| 2023-09-27 | 3,875 | 3,965 | 3,760 | 3,765 | 131,300 | 3,765 |
| 2023-09-26 | 3,850 | 3,855 | 3,710 | 3,805 | 106,500 | 3,805 |
| 2023-09-25 | 3,825 | 4,045 | 3,785 | 3,810 | 238,200 | 3,810 |
| 2023-09-22 | 3,715 | 3,875 | 3,705 | 3,850 | 117,000 | 3,850 |
| 2023-09-21 | 3,755 | 3,785 | 3,695 | 3,755 | 87,800 | 3,755 |
| 2023-09-20 | 3,720 | 3,860 | 3,705 | 3,790 | 138,700 | 3,790 |
| 2023-09-19 | 3,730 | 3,835 | 3,725 | 3,745 | 118,600 | 3,745 |
| 2023-09-15 | 3,725 | 3,790 | 3,670 | 3,725 | 161,800 | 3,725 |
| 2023-09-14 | 3,800 | 3,815 | 3,650 | 3,665 | 199,100 | 3,665 |
| 2023-09-13 | 3,620 | 3,845 | 3,590 | 3,820 | 424,200 | 3,820 |
| 2023-09-12 | 3,375 | 3,475 | 3,370 | 3,445 | 94,600 | 3,445 |
| 2023-09-11 | 3,370 | 3,410 | 3,325 | 3,345 | 37,000 | 3,345 |
| 2023-09-08 | 3,395 | 3,485 | 3,320 | 3,340 | 130,300 | 3,340 |
| 2023-09-07 | 3,420 | 3,455 | 3,385 | 3,400 | 32,700 | 3,400 |
| 2023-09-06 | 3,390 | 3,415 | 3,365 | 3,395 | 35,300 | 3,395 |
| 2023-09-05 | 3,440 | 3,470 | 3,390 | 3,420 | 64,700 | 3,420 |
| 2023-09-04 | 3,295 | 3,450 | 3,295 | 3,415 | 103,500 | 3,415 |
| 2023-09-01 | 3,315 | 3,320 | 3,190 | 3,270 | 141,800 | 3,270 |
| 2023-08-31 | 3,310 | 3,410 | 3,300 | 3,305 | 92,200 | 3,305 |
| 2023-08-30 | 3,320 | 3,335 | 3,270 | 3,275 | 28,400 | 3,275 |
| 2023-08-29 | 3,255 | 3,355 | 3,255 | 3,285 | 75,100 | 3,285 |
| 2023-08-28 | 3,385 | 3,430 | 3,240 | 3,240 | 112,000 | 3,240 |
| 2023-08-25 | 3,320 | 3,420 | 3,290 | 3,390 | 58,300 | 3,390 |
| 2023-08-24 | 3,450 | 3,470 | 3,380 | 3,380 | 66,700 | 3,380 |
| 2023-08-23 | 3,445 | 3,515 | 3,370 | 3,480 | 96,400 | 3,480 |
| 2023-08-22 | 3,490 | 3,525 | 3,400 | 3,480 | 104,400 | 3,480 |
| 2023-08-21 | 3,430 | 3,510 | 3,360 | 3,460 | 91,100 | 3,460 |
| 2023-08-18 | 3,400 | 3,470 | 3,275 | 3,440 | 150,800 | 3,440 |
| 2023-08-17 | 3,285 | 3,450 | 3,265 | 3,435 | 207,400 | 3,435 |
| 2023-08-16 | 3,200 | 3,290 | 3,170 | 3,290 | 113,300 | 3,290 |
| 2023-08-15 | 3,145 | 3,305 | 3,130 | 3,235 | 121,300 | 3,235 |
| 2023-08-14 | 3,215 | 3,230 | 3,125 | 3,175 | 151,900 | 3,175 |
| 2023-08-10 | 3,130 | 3,315 | 3,075 | 3,235 | 698,500 | 3,235 |
| 2023-08-09 | 2,980 | 3,135 | 2,975 | 3,135 | 607,300 | 3,135 |
| 2023-08-08 | 2,606 | 2,650 | 2,590 | 2,631 | 256,500 | 2,631 |
| 2023-08-07 | 2,497 | 2,658 | 2,472 | 2,612 | 257,100 | 2,612 |
| 2023-08-04 | 2,446 | 2,505 | 2,434 | 2,496 | 90,500 | 2,496 |
| 2023-08-03 | 2,470 | 2,498 | 2,406 | 2,447 | 102,500 | 2,447 |
| 2023-08-02 | 2,409 | 2,472 | 2,408 | 2,467 | 122,100 | 2,467 |
| 2023-08-01 | 2,426 | 2,452 | 2,371 | 2,410 | 110,800 | 2,410 |
| 2023-07-31 | 2,496 | 2,496 | 2,404 | 2,432 | 128,800 | 2,432 |
| 2023-07-28 | 2,512 | 2,525 | 2,450 | 2,452 | 157,100 | 2,452 |
| 2023-07-27 | 2,541 | 2,565 | 2,501 | 2,539 | 86,800 | 2,539 |
| 2023-07-26 | 2,502 | 2,582 | 2,490 | 2,529 | 165,700 | 2,529 |
| 2023-07-25 | 2,575 | 2,575 | 2,480 | 2,502 | 178,300 | 2,502 |
| 2023-07-24 | 2,550 | 2,583 | 2,506 | 2,547 | 174,400 | 2,547 |
| 2023-07-21 | 2,700 | 2,711 | 2,567 | 2,592 | 181,800 | 2,592 |
| 2023-07-20 | 2,674 | 2,777 | 2,667 | 2,707 | 185,900 | 2,707 |
| 2023-07-19 | 2,700 | 2,751 | 2,626 | 2,667 | 203,400 | 2,667 |
| 2023-07-18 | 2,756 | 2,866 | 2,722 | 2,738 | 274,600 | 2,738 |
| 2023-07-14 | 2,800 | 2,820 | 2,630 | 2,737 | 533,500 | 2,737 |
| 2023-07-13 | 2,970 | 2,977 | 2,824 | 2,840 | 261,800 | 2,840 |
| 2023-07-12 | 3,125 | 3,125 | 2,915 | 2,971 | 295,300 | 2,971 |
| 2023-07-11 | 3,405 | 3,450 | 3,135 | 3,135 | 218,400 | 3,135 |
| 2023-07-10 | 3,495 | 3,530 | 3,435 | 3,530 | 83,300 | 3,530 |
| 2023-07-07 | 3,320 | 3,490 | 3,305 | 3,475 | 69,500 | 3,475 |
| 2023-07-06 | 3,280 | 3,420 | 3,275 | 3,380 | 64,100 | 3,380 |
| 2023-07-05 | 3,350 | 3,420 | 3,300 | 3,300 | 47,300 | 3,300 |
| 2023-07-04 | 3,320 | 3,400 | 3,295 | 3,350 | 80,400 | 3,350 |
| 2023-07-03 | 3,255 | 3,315 | 3,240 | 3,310 | 45,900 | 3,310 |
| 2023-06-30 | 3,245 | 3,265 | 3,190 | 3,215 | 43,300 | 3,215 |
| 2023-06-29 | 3,325 | 3,325 | 3,250 | 3,280 | 50,500 | 3,280 |
| 2023-06-28 | 3,270 | 3,345 | 3,260 | 3,325 | 55,500 | 3,325 |
| 2023-06-27 | 3,230 | 3,240 | 3,135 | 3,220 | 108,800 | 3,220 |
| 2023-06-26 | 3,415 | 3,415 | 3,240 | 3,240 | 144,300 | 3,240 |
| 2023-06-23 | 3,530 | 3,605 | 3,470 | 3,475 | 67,800 | 3,475 |
| 2023-06-22 | 3,530 | 3,590 | 3,500 | 3,530 | 55,500 | 3,530 |
| 2023-06-21 | 3,550 | 3,560 | 3,485 | 3,525 | 45,800 | 3,525 |
| 2023-06-20 | 3,510 | 3,600 | 3,430 | 3,580 | 123,500 | 3,580 |
| 2023-06-19 | 3,490 | 3,545 | 3,425 | 3,445 | 96,900 | 3,445 |
| 2023-06-16 | 3,410 | 3,450 | 3,385 | 3,435 | 59,500 | 3,435 |
| 2023-06-15 | 3,420 | 3,420 | 3,295 | 3,365 | 83,300 | 3,365 |
| 2023-06-14 | 3,395 | 3,445 | 3,330 | 3,380 | 94,800 | 3,380 |
| 2023-06-13 | 3,655 | 3,670 | 3,425 | 3,430 | 129,200 | 3,430 |
| 2023-06-12 | 3,540 | 3,640 | 3,460 | 3,605 | 133,300 | 3,605 |
| 2023-06-09 | 3,600 | 3,620 | 3,555 | 3,610 | 101,600 | 3,610 |
| 2023-06-08 | 3,720 | 3,730 | 3,585 | 3,625 | 86,600 | 3,625 |
| 2023-06-07 | 3,900 | 3,910 | 3,730 | 3,735 | 67,100 | 3,735 |
| 2023-06-06 | 3,890 | 3,950 | 3,825 | 3,870 | 62,100 | 3,870 |
| 2023-06-05 | 3,810 | 3,900 | 3,750 | 3,880 | 86,200 | 3,880 |
| 2023-06-02 | 3,800 | 3,810 | 3,725 | 3,770 | 38,500 | 3,770 |
| 2023-06-01 | 3,795 | 3,905 | 3,760 | 3,800 | 92,100 | 3,800 |
| 2023-05-31 | 3,760 | 3,795 | 3,690 | 3,795 | 87,600 | 3,795 |
| 2023-05-30 | 3,680 | 3,745 | 3,630 | 3,735 | 51,800 | 3,735 |
| 2023-05-29 | 3,745 | 3,760 | 3,630 | 3,630 | 53,300 | 3,630 |
| 2023-05-26 | 3,825 | 3,840 | 3,660 | 3,725 | 76,200 | 3,725 |
| 2023-05-25 | 3,915 | 3,955 | 3,740 | 3,765 | 84,900 | 3,765 |
| 2023-05-24 | 3,895 | 3,975 | 3,840 | 3,880 | 76,300 | 3,880 |
| 2023-05-23 | 3,855 | 3,990 | 3,815 | 3,900 | 183,900 | 3,900 |
| 2023-05-22 | 3,610 | 3,880 | 3,590 | 3,855 | 210,400 | 3,855 |
| 2023-05-19 | 3,560 | 3,560 | 3,505 | 3,560 | 60,600 | 3,560 |
| 2023-05-18 | 3,530 | 3,605 | 3,460 | 3,560 | 144,400 | 3,560 |
| 2023-05-17 | 3,570 | 3,670 | 3,520 | 3,535 | 88,200 | 3,535 |
| 2023-05-16 | 3,725 | 3,735 | 3,575 | 3,600 | 124,000 | 3,600 |
| 2023-05-15 | 3,740 | 3,840 | 3,650 | 3,725 | 128,200 | 3,725 |
| 2023-05-12 | 3,825 | 3,940 | 3,770 | 3,840 | 216,200 | 3,840 |
| 2023-05-11 | 3,605 | 3,855 | 3,550 | 3,825 | 283,500 | 3,825 |
| 2023-05-10 | 3,640 | 3,750 | 3,405 | 3,605 | 514,100 | 3,605 |
| 2023-05-09 | 3,435 | 3,485 | 3,355 | 3,475 | 95,700 | 3,475 |
| 2023-05-08 | 3,465 | 3,470 | 3,385 | 3,410 | 62,600 | 3,410 |
| 2023-05-02 | 3,415 | 3,475 | 3,325 | 3,470 | 57,800 | 3,470 |
| 2023-05-01 | 3,470 | 3,520 | 3,405 | 3,415 | 92,400 | 3,415 |
| 2023-04-28 | 3,630 | 3,665 | 3,475 | 3,505 | 129,000 | 3,505 |
| 2023-04-27 | 3,650 | 3,690 | 3,520 | 3,650 | 150,400 | 3,650 |
| 2023-04-26 | 3,410 | 3,610 | 3,410 | 3,605 | 141,900 | 3,605 |
| 2023-04-25 | 3,430 | 3,500 | 3,390 | 3,460 | 70,900 | 3,460 |
| 2023-04-24 | 3,410 | 3,465 | 3,365 | 3,420 | 78,000 | 3,420 |
| 2023-04-21 | 3,475 | 3,520 | 3,365 | 3,380 | 190,700 | 3,380 |
| 2023-04-20 | 3,500 | 3,565 | 3,455 | 3,525 | 167,300 | 3,525 |
| 2023-04-19 | 3,700 | 3,705 | 3,570 | 3,580 | 167,600 | 3,580 |
| 2023-04-18 | 3,655 | 3,770 | 3,615 | 3,720 | 152,200 | 3,720 |
| 2023-04-17 | 3,750 | 3,785 | 3,650 | 3,670 | 146,700 | 3,670 |
| 2023-04-14 | 3,890 | 3,915 | 3,750 | 3,800 | 166,800 | 3,800 |
| 2023-04-13 | 3,715 | 3,910 | 3,635 | 3,885 | 340,100 | 3,885 |
| 2023-04-12 | 3,800 | 3,890 | 3,610 | 3,805 | 620,800 | 3,805 |
| 2023-04-11 | 4,535 | 4,585 | 3,975 | 4,010 | 783,300 | 4,010 |
| 2023-04-10 | 4,500 | 4,735 | 4,490 | 4,675 | 215,900 | 4,675 |
| 2023-04-07 | 4,600 | 4,645 | 4,425 | 4,450 | 103,100 | 4,450 |
| 2023-04-06 | 4,305 | 4,570 | 4,305 | 4,540 | 141,900 | 4,540 |
| 2023-04-05 | 4,350 | 4,465 | 4,305 | 4,305 | 66,500 | 4,305 |
| 2023-04-04 | 4,575 | 4,590 | 4,390 | 4,420 | 119,000 | 4,420 |
| 2023-04-03 | 4,400 | 4,615 | 4,375 | 4,575 | 110,900 | 4,575 |
| 2023-03-31 | 4,525 | 4,530 | 4,345 | 4,470 | 155,000 | 4,470 |
| 2023-03-30 | 4,175 | 4,385 | 4,095 | 4,385 | 174,500 | 4,385 |
| 2023-03-29 | 4,150 | 4,280 | 4,075 | 4,170 | 142,700 | 4,170 |
| 2023-03-28 | 4,100 | 4,215 | 3,990 | 4,080 | 93,500 | 4,080 |
| 2023-03-27 | 4,165 | 4,205 | 4,055 | 4,070 | 63,100 | 4,070 |
| 2023-03-24 | 4,135 | 4,265 | 4,040 | 4,160 | 94,200 | 4,160 |
| 2023-03-23 | 4,105 | 4,190 | 4,055 | 4,165 | 74,200 | 4,165 |
| 2023-03-22 | 4,280 | 4,370 | 4,135 | 4,140 | 113,000 | 4,140 |
| 2023-03-20 | 4,395 | 4,425 | 4,185 | 4,255 | 174,400 | 4,255 |
| 2023-03-17 | 4,300 | 4,415 | 4,205 | 4,360 | 248,800 | 4,360 |
| 2023-03-16 | 3,975 | 4,255 | 3,905 | 4,255 | 329,000 | 4,255 |
| 2023-03-15 | 3,805 | 4,050 | 3,745 | 4,045 | 351,200 | 4,045 |
| 2023-03-14 | 3,680 | 3,860 | 3,680 | 3,760 | 163,000 | 3,760 |
| 2023-03-13 | 3,700 | 3,930 | 3,645 | 3,710 | 192,300 | 3,710 |
| 2023-03-10 | 3,770 | 3,810 | 3,630 | 3,740 | 137,800 | 3,740 |
| 2023-03-09 | 3,845 | 3,895 | 3,740 | 3,770 | 115,400 | 3,770 |
| 2023-03-08 | 3,805 | 3,920 | 3,805 | 3,835 | 117,700 | 3,835 |
| 2023-03-07 | 4,010 | 4,025 | 3,885 | 3,895 | 155,200 | 3,895 |
| 2023-03-06 | 3,930 | 4,095 | 3,840 | 4,025 | 211,900 | 4,025 |
| 2023-03-03 | 4,045 | 4,045 | 3,895 | 3,900 | 225,700 | 3,900 |
| 2023-03-02 | 3,945 | 4,025 | 3,830 | 4,025 | 234,600 | 4,025 |
| 2023-03-01 | 3,740 | 3,940 | 3,685 | 3,940 | 236,300 | 3,940 |
| 2023-02-28 | 3,650 | 3,850 | 3,530 | 3,815 | 253,800 | 3,815 |
| 2023-02-27 | 3,915 | 4,180 | 3,500 | 3,580 | 599,200 | 3,580 |
| 2023-02-24 | 3,795 | 3,965 | 3,725 | 3,915 | 370,200 | 3,915 |
| 2023-02-22 | 3,740 | 3,770 | 3,560 | 3,680 | 199,600 | 3,680 |
| 2023-02-21 | 3,700 | 3,865 | 3,595 | 3,795 | 305,700 | 3,795 |
| 2023-02-20 | 3,280 | 3,725 | 3,245 | 3,695 | 516,500 | 3,695 |
| 2023-02-17 | 3,080 | 3,280 | 3,075 | 3,240 | 163,500 | 3,240 |
| 2023-02-16 | 3,000 | 3,145 | 2,976 | 3,135 | 145,600 | 3,135 |
| 2023-02-15 | 3,070 | 3,070 | 2,960 | 2,976 | 133,900 | 2,976 |
| 2023-02-14 | 3,100 | 3,110 | 2,965 | 3,045 | 185,200 | 3,045 |
| 2023-02-13 | 3,255 | 3,265 | 2,997 | 3,055 | 343,000 | 3,055 |
| 2023-02-10 | 3,430 | 3,430 | 3,265 | 3,320 | 209,000 | 3,320 |
| 2023-02-09 | 3,165 | 3,490 | 3,160 | 3,430 | 700,600 | 3,430 |
| 2023-02-08 | 3,225 | 3,565 | 3,020 | 3,175 | 1,685,900 | 3,175 |
| 2023-02-07 | 3,095 | 3,095 | 2,960 | 3,015 | 144,300 | 3,015 |
| 2023-02-06 | 2,940 | 3,065 | 2,930 | 3,060 | 104,700 | 3,060 |
| 2023-02-03 | 2,956 | 2,963 | 2,913 | 2,921 | 59,400 | 2,921 |
| 2023-02-02 | 3,035 | 3,055 | 2,932 | 2,952 | 102,500 | 2,952 |
| 2023-02-01 | 3,100 | 3,100 | 2,975 | 2,981 | 141,600 | 2,981 |
| 2023-01-31 | 2,968 | 3,100 | 2,885 | 3,065 | 136,100 | 3,065 |
| 2023-01-30 | 3,140 | 3,140 | 2,976 | 3,005 | 90,600 | 3,005 |
| 2023-01-27 | 3,105 | 3,155 | 3,020 | 3,100 | 110,700 | 3,100 |
| 2023-01-26 | 2,896 | 3,155 | 2,882 | 3,110 | 239,700 | 3,110 |
| 2023-01-25 | 2,860 | 2,916 | 2,852 | 2,859 | 30,300 | 2,859 |
| 2023-01-24 | 2,915 | 2,980 | 2,860 | 2,862 | 51,000 | 2,862 |
| 2023-01-23 | 2,840 | 2,932 | 2,800 | 2,908 | 58,900 | 2,908 |
| 2023-01-20 | 2,915 | 2,934 | 2,838 | 2,840 | 104,300 | 2,840 |
| 2023-01-19 | 2,980 | 3,030 | 2,945 | 2,953 | 43,700 | 2,953 |
| 2023-01-18 | 3,085 | 3,085 | 2,981 | 2,996 | 46,000 | 2,996 |
| 2023-01-17 | 3,090 | 3,160 | 3,020 | 3,025 | 55,000 | 3,025 |
| 2023-01-16 | 3,015 | 3,245 | 2,953 | 3,090 | 221,200 | 3,090 |
| 2023-01-13 | 3,030 | 3,070 | 2,907 | 2,927 | 87,800 | 2,927 |
| 2023-01-12 | 3,200 | 3,220 | 2,975 | 2,989 | 180,500 | 2,989 |
| 2023-01-11 | 3,035 | 3,250 | 2,955 | 3,165 | 420,000 | 3,165 |
| 2023-01-10 | 2,877 | 3,070 | 2,851 | 3,005 | 256,700 | 3,005 |
| 2023-01-06 | 2,802 | 2,939 | 2,770 | 2,879 | 149,100 | 2,879 |
| 2023-01-05 | 2,792 | 2,948 | 2,681 | 2,862 | 345,500 | 2,862 |
| 2023-01-04 | 2,910 | 3,060 | 2,787 | 2,801 | 420,700 | 2,801 |
分割・併合履歴 ： なし
