3688 (株)CARTA HOLDINGS 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 | 1,305 | 1,343 | 1,293 | 1,335 | 103,100 | 1,335 |
| 2023-12-28 | 1,333 | 1,335 | 1,295 | 1,305 | 239,200 | 1,305 |
| 2023-12-27 | 1,384 | 1,386 | 1,362 | 1,366 | 284,600 | 1,366 |
| 2023-12-26 | 1,352 | 1,390 | 1,350 | 1,357 | 139,200 | 1,357 |
| 2023-12-25 | 1,358 | 1,370 | 1,339 | 1,340 | 122,700 | 1,340 |
| 2023-12-22 | 1,331 | 1,342 | 1,306 | 1,316 | 81,700 | 1,316 |
| 2023-12-21 | 1,329 | 1,336 | 1,322 | 1,330 | 41,000 | 1,330 |
| 2023-12-20 | 1,330 | 1,337 | 1,326 | 1,335 | 72,200 | 1,335 |
| 2023-12-19 | 1,315 | 1,337 | 1,315 | 1,327 | 60,800 | 1,327 |
| 2023-12-18 | 1,315 | 1,315 | 1,292 | 1,309 | 48,400 | 1,309 |
| 2023-12-15 | 1,300 | 1,315 | 1,300 | 1,315 | 37,700 | 1,315 |
| 2023-12-14 | 1,307 | 1,319 | 1,295 | 1,299 | 41,300 | 1,299 |
| 2023-12-13 | 1,296 | 1,304 | 1,279 | 1,303 | 85,100 | 1,303 |
| 2023-12-12 | 1,323 | 1,323 | 1,292 | 1,295 | 35,000 | 1,295 |
| 2023-12-11 | 1,310 | 1,317 | 1,303 | 1,317 | 26,400 | 1,317 |
| 2023-12-08 | 1,301 | 1,309 | 1,290 | 1,300 | 109,200 | 1,300 |
| 2023-12-07 | 1,325 | 1,328 | 1,306 | 1,308 | 55,700 | 1,308 |
| 2023-12-06 | 1,313 | 1,330 | 1,313 | 1,330 | 38,000 | 1,330 |
| 2023-12-05 | 1,322 | 1,326 | 1,308 | 1,308 | 33,800 | 1,308 |
| 2023-12-04 | 1,320 | 1,330 | 1,312 | 1,324 | 52,600 | 1,324 |
| 2023-12-01 | 1,321 | 1,323 | 1,300 | 1,300 | 73,500 | 1,300 |
| 2023-11-30 | 1,295 | 1,314 | 1,295 | 1,312 | 45,200 | 1,312 |
| 2023-11-29 | 1,295 | 1,300 | 1,283 | 1,294 | 57,700 | 1,294 |
| 2023-11-28 | 1,289 | 1,298 | 1,283 | 1,291 | 44,300 | 1,291 |
| 2023-11-27 | 1,269 | 1,290 | 1,269 | 1,290 | 40,600 | 1,290 |
| 2023-11-24 | 1,268 | 1,272 | 1,259 | 1,267 | 38,000 | 1,267 |
| 2023-11-22 | 1,254 | 1,272 | 1,251 | 1,269 | 43,200 | 1,269 |
| 2023-11-21 | 1,243 | 1,262 | 1,243 | 1,254 | 58,200 | 1,254 |
| 2023-11-20 | 1,218 | 1,241 | 1,215 | 1,235 | 67,700 | 1,235 |
| 2023-11-17 | 1,196 | 1,211 | 1,196 | 1,211 | 68,800 | 1,211 |
| 2023-11-16 | 1,207 | 1,210 | 1,196 | 1,199 | 39,400 | 1,199 |
| 2023-11-15 | 1,193 | 1,203 | 1,185 | 1,191 | 40,100 | 1,191 |
| 2023-11-14 | 1,193 | 1,208 | 1,182 | 1,193 | 73,100 | 1,193 |
| 2023-11-13 | 1,240 | 1,242 | 1,215 | 1,223 | 74,400 | 1,223 |
| 2023-11-10 | 1,245 | 1,253 | 1,239 | 1,253 | 34,600 | 1,253 |
| 2023-11-09 | 1,238 | 1,253 | 1,231 | 1,253 | 53,600 | 1,253 |
| 2023-11-08 | 1,238 | 1,244 | 1,221 | 1,232 | 60,900 | 1,232 |
| 2023-11-07 | 1,229 | 1,240 | 1,225 | 1,233 | 43,400 | 1,233 |
| 2023-11-06 | 1,241 | 1,241 | 1,232 | 1,233 | 105,900 | 1,233 |
| 2023-11-02 | 1,217 | 1,225 | 1,211 | 1,225 | 30,200 | 1,225 |
| 2023-11-01 | 1,210 | 1,213 | 1,197 | 1,213 | 81,100 | 1,213 |
| 2023-10-31 | 1,165 | 1,189 | 1,162 | 1,189 | 33,800 | 1,189 |
| 2023-10-30 | 1,165 | 1,184 | 1,165 | 1,176 | 40,200 | 1,176 |
| 2023-10-27 | 1,166 | 1,188 | 1,166 | 1,188 | 26,400 | 1,188 |
| 2023-10-26 | 1,178 | 1,181 | 1,163 | 1,165 | 36,000 | 1,165 |
| 2023-10-25 | 1,198 | 1,198 | 1,184 | 1,190 | 36,600 | 1,190 |
| 2023-10-24 | 1,169 | 1,182 | 1,145 | 1,182 | 62,900 | 1,182 |
| 2023-10-23 | 1,175 | 1,175 | 1,164 | 1,165 | 32,800 | 1,165 |
| 2023-10-20 | 1,180 | 1,186 | 1,170 | 1,182 | 30,400 | 1,182 |
| 2023-10-19 | 1,170 | 1,191 | 1,169 | 1,181 | 32,100 | 1,181 |
| 2023-10-18 | 1,186 | 1,186 | 1,171 | 1,180 | 58,500 | 1,180 |
| 2023-10-17 | 1,182 | 1,194 | 1,182 | 1,189 | 27,400 | 1,189 |
| 2023-10-16 | 1,194 | 1,196 | 1,177 | 1,181 | 47,300 | 1,181 |
| 2023-10-13 | 1,220 | 1,220 | 1,198 | 1,201 | 60,300 | 1,201 |
| 2023-10-12 | 1,215 | 1,222 | 1,205 | 1,222 | 35,800 | 1,222 |
| 2023-10-11 | 1,225 | 1,232 | 1,217 | 1,217 | 29,600 | 1,217 |
| 2023-10-10 | 1,231 | 1,242 | 1,230 | 1,234 | 34,500 | 1,234 |
| 2023-10-06 | 1,213 | 1,220 | 1,210 | 1,220 | 31,000 | 1,220 |
| 2023-10-05 | 1,200 | 1,221 | 1,200 | 1,221 | 39,900 | 1,221 |
| 2023-10-04 | 1,214 | 1,216 | 1,198 | 1,198 | 72,600 | 1,198 |
| 2023-10-03 | 1,252 | 1,253 | 1,221 | 1,223 | 44,200 | 1,223 |
| 2023-10-02 | 1,282 | 1,286 | 1,254 | 1,255 | 40,100 | 1,255 |
| 2023-09-29 | 1,280 | 1,295 | 1,269 | 1,276 | 40,700 | 1,276 |
| 2023-09-28 | 1,265 | 1,280 | 1,259 | 1,277 | 41,800 | 1,277 |
| 2023-09-27 | 1,256 | 1,269 | 1,246 | 1,269 | 176,900 | 1,269 |
| 2023-09-26 | 1,277 | 1,278 | 1,267 | 1,272 | 192,700 | 1,272 |
| 2023-09-25 | 1,297 | 1,297 | 1,279 | 1,284 | 233,500 | 1,284 |
| 2023-09-22 | 1,267 | 1,277 | 1,256 | 1,272 | 61,500 | 1,272 |
| 2023-09-21 | 1,260 | 1,281 | 1,253 | 1,263 | 66,600 | 1,263 |
| 2023-09-20 | 1,264 | 1,264 | 1,251 | 1,252 | 30,100 | 1,252 |
| 2023-09-19 | 1,258 | 1,264 | 1,249 | 1,262 | 46,700 | 1,262 |
| 2023-09-15 | 1,250 | 1,256 | 1,245 | 1,254 | 62,300 | 1,254 |
| 2023-09-14 | 1,245 | 1,250 | 1,240 | 1,247 | 61,600 | 1,247 |
| 2023-09-13 | 1,242 | 1,249 | 1,237 | 1,245 | 46,000 | 1,245 |
| 2023-09-12 | 1,239 | 1,248 | 1,232 | 1,242 | 45,000 | 1,242 |
| 2023-09-11 | 1,226 | 1,233 | 1,217 | 1,229 | 36,100 | 1,229 |
| 2023-09-08 | 1,231 | 1,236 | 1,219 | 1,224 | 48,200 | 1,224 |
| 2023-09-07 | 1,231 | 1,241 | 1,230 | 1,231 | 26,700 | 1,231 |
| 2023-09-06 | 1,240 | 1,247 | 1,235 | 1,243 | 24,300 | 1,243 |
| 2023-09-05 | 1,253 | 1,253 | 1,234 | 1,248 | 33,100 | 1,248 |
| 2023-09-04 | 1,234 | 1,253 | 1,234 | 1,253 | 49,100 | 1,253 |
| 2023-09-01 | 1,227 | 1,233 | 1,219 | 1,233 | 84,000 | 1,233 |
| 2023-08-31 | 1,230 | 1,232 | 1,219 | 1,220 | 20,700 | 1,220 |
| 2023-08-30 | 1,228 | 1,237 | 1,220 | 1,225 | 35,400 | 1,225 |
| 2023-08-29 | 1,214 | 1,226 | 1,214 | 1,219 | 117,000 | 1,219 |
| 2023-08-28 | 1,211 | 1,227 | 1,204 | 1,213 | 27,800 | 1,213 |
| 2023-08-25 | 1,188 | 1,221 | 1,186 | 1,208 | 110,000 | 1,208 |
| 2023-08-24 | 1,180 | 1,194 | 1,176 | 1,189 | 37,800 | 1,189 |
| 2023-08-23 | 1,163 | 1,180 | 1,157 | 1,180 | 31,900 | 1,180 |
| 2023-08-22 | 1,155 | 1,166 | 1,155 | 1,164 | 35,100 | 1,164 |
| 2023-08-21 | 1,141 | 1,161 | 1,141 | 1,157 | 29,500 | 1,157 |
| 2023-08-18 | 1,129 | 1,140 | 1,125 | 1,136 | 47,200 | 1,136 |
| 2023-08-17 | 1,153 | 1,153 | 1,128 | 1,138 | 90,600 | 1,138 |
| 2023-08-16 | 1,162 | 1,174 | 1,148 | 1,157 | 96,800 | 1,157 |
| 2023-08-15 | 1,214 | 1,214 | 1,164 | 1,164 | 219,300 | 1,164 |
| 2023-08-14 | 1,214 | 1,243 | 1,207 | 1,227 | 121,700 | 1,227 |
| 2023-08-10 | 1,255 | 1,255 | 1,231 | 1,242 | 35,700 | 1,242 |
| 2023-08-09 | 1,250 | 1,259 | 1,247 | 1,255 | 40,900 | 1,255 |
| 2023-08-08 | 1,250 | 1,253 | 1,244 | 1,249 | 26,500 | 1,249 |
| 2023-08-07 | 1,226 | 1,250 | 1,222 | 1,250 | 37,900 | 1,250 |
| 2023-08-04 | 1,215 | 1,228 | 1,213 | 1,226 | 29,200 | 1,226 |
| 2023-08-03 | 1,234 | 1,234 | 1,215 | 1,218 | 41,600 | 1,218 |
| 2023-08-02 | 1,250 | 1,251 | 1,241 | 1,244 | 26,100 | 1,244 |
| 2023-08-01 | 1,257 | 1,258 | 1,250 | 1,255 | 24,500 | 1,255 |
| 2023-07-31 | 1,260 | 1,264 | 1,248 | 1,256 | 44,700 | 1,256 |
| 2023-07-28 | 1,244 | 1,252 | 1,234 | 1,252 | 55,900 | 1,252 |
| 2023-07-27 | 1,234 | 1,248 | 1,232 | 1,248 | 46,600 | 1,248 |
| 2023-07-26 | 1,234 | 1,234 | 1,224 | 1,231 | 18,100 | 1,231 |
| 2023-07-25 | 1,225 | 1,231 | 1,220 | 1,231 | 56,800 | 1,231 |
| 2023-07-24 | 1,213 | 1,223 | 1,211 | 1,219 | 23,400 | 1,219 |
| 2023-07-21 | 1,222 | 1,222 | 1,207 | 1,209 | 37,900 | 1,209 |
| 2023-07-20 | 1,210 | 1,225 | 1,209 | 1,217 | 33,500 | 1,217 |
| 2023-07-19 | 1,206 | 1,210 | 1,206 | 1,209 | 29,400 | 1,209 |
| 2023-07-18 | 1,211 | 1,211 | 1,199 | 1,206 | 43,900 | 1,206 |
| 2023-07-14 | 1,222 | 1,223 | 1,202 | 1,207 | 34,000 | 1,207 |
| 2023-07-13 | 1,207 | 1,215 | 1,197 | 1,213 | 99,600 | 1,213 |
| 2023-07-12 | 1,225 | 1,225 | 1,207 | 1,207 | 29,700 | 1,207 |
| 2023-07-11 | 1,222 | 1,223 | 1,211 | 1,214 | 53,600 | 1,214 |
| 2023-07-10 | 1,220 | 1,227 | 1,211 | 1,222 | 72,500 | 1,222 |
| 2023-07-07 | 1,198 | 1,223 | 1,191 | 1,215 | 148,100 | 1,215 |
| 2023-07-06 | 1,214 | 1,215 | 1,202 | 1,203 | 111,800 | 1,203 |
| 2023-07-05 | 1,227 | 1,230 | 1,213 | 1,217 | 110,000 | 1,217 |
| 2023-07-04 | 1,235 | 1,238 | 1,225 | 1,232 | 173,600 | 1,232 |
| 2023-07-03 | 1,246 | 1,261 | 1,240 | 1,254 | 127,800 | 1,254 |
| 2023-06-30 | 1,215 | 1,234 | 1,214 | 1,233 | 131,700 | 1,233 |
| 2023-06-29 | 1,244 | 1,245 | 1,218 | 1,219 | 366,100 | 1,219 |
| 2023-06-28 | 1,269 | 1,273 | 1,261 | 1,273 | 336,300 | 1,273 |
| 2023-06-27 | 1,269 | 1,274 | 1,261 | 1,268 | 181,300 | 1,268 |
| 2023-06-26 | 1,297 | 1,299 | 1,277 | 1,277 | 265,000 | 1,277 |
| 2023-06-23 | 1,324 | 1,330 | 1,300 | 1,307 | 164,700 | 1,307 |
| 2023-06-22 | 1,316 | 1,320 | 1,308 | 1,310 | 175,800 | 1,310 |
| 2023-06-21 | 1,329 | 1,329 | 1,318 | 1,322 | 92,500 | 1,322 |
| 2023-06-20 | 1,329 | 1,330 | 1,315 | 1,322 | 103,000 | 1,322 |
| 2023-06-19 | 1,312 | 1,327 | 1,307 | 1,327 | 203,300 | 1,327 |
| 2023-06-16 | 1,315 | 1,317 | 1,306 | 1,314 | 151,100 | 1,314 |
| 2023-06-15 | 1,330 | 1,330 | 1,317 | 1,317 | 83,100 | 1,317 |
| 2023-06-14 | 1,340 | 1,341 | 1,327 | 1,332 | 89,000 | 1,332 |
| 2023-06-13 | 1,355 | 1,358 | 1,346 | 1,346 | 92,800 | 1,346 |
| 2023-06-12 | 1,346 | 1,349 | 1,335 | 1,349 | 176,100 | 1,349 |
| 2023-06-09 | 1,336 | 1,338 | 1,329 | 1,333 | 229,700 | 1,333 |
| 2023-06-08 | 1,334 | 1,339 | 1,324 | 1,329 | 52,400 | 1,329 |
| 2023-06-07 | 1,350 | 1,350 | 1,334 | 1,334 | 73,600 | 1,334 |
| 2023-06-06 | 1,336 | 1,344 | 1,333 | 1,344 | 56,300 | 1,344 |
| 2023-06-05 | 1,335 | 1,337 | 1,331 | 1,336 | 90,900 | 1,336 |
| 2023-06-02 | 1,305 | 1,321 | 1,305 | 1,321 | 73,000 | 1,321 |
| 2023-06-01 | 1,301 | 1,306 | 1,299 | 1,303 | 40,200 | 1,303 |
| 2023-05-31 | 1,311 | 1,314 | 1,301 | 1,303 | 53,700 | 1,303 |
| 2023-05-30 | 1,324 | 1,327 | 1,303 | 1,320 | 57,800 | 1,320 |
| 2023-05-29 | 1,327 | 1,327 | 1,318 | 1,325 | 59,000 | 1,325 |
| 2023-05-26 | 1,325 | 1,325 | 1,313 | 1,313 | 55,200 | 1,313 |
| 2023-05-25 | 1,343 | 1,343 | 1,324 | 1,325 | 65,100 | 1,325 |
| 2023-05-24 | 1,350 | 1,360 | 1,342 | 1,343 | 35,400 | 1,343 |
| 2023-05-23 | 1,365 | 1,369 | 1,350 | 1,351 | 52,300 | 1,351 |
| 2023-05-22 | 1,362 | 1,365 | 1,356 | 1,365 | 90,300 | 1,365 |
| 2023-05-19 | 1,358 | 1,360 | 1,340 | 1,360 | 64,200 | 1,360 |
| 2023-05-18 | 1,377 | 1,377 | 1,356 | 1,356 | 154,500 | 1,356 |
| 2023-05-17 | 1,398 | 1,398 | 1,378 | 1,378 | 51,000 | 1,378 |
| 2023-05-16 | 1,431 | 1,432 | 1,391 | 1,393 | 49,100 | 1,393 |
| 2023-05-15 | 1,440 | 1,440 | 1,427 | 1,429 | 24,900 | 1,429 |
| 2023-05-12 | 1,458 | 1,462 | 1,446 | 1,455 | 19,300 | 1,455 |
| 2023-05-11 | 1,463 | 1,465 | 1,458 | 1,464 | 19,400 | 1,464 |
| 2023-05-10 | 1,474 | 1,474 | 1,465 | 1,468 | 17,900 | 1,468 |
| 2023-05-09 | 1,469 | 1,477 | 1,467 | 1,474 | 30,200 | 1,474 |
| 2023-05-08 | 1,465 | 1,466 | 1,461 | 1,466 | 21,600 | 1,466 |
| 2023-05-02 | 1,463 | 1,463 | 1,456 | 1,463 | 22,300 | 1,463 |
| 2023-05-01 | 1,459 | 1,460 | 1,455 | 1,460 | 25,800 | 1,460 |
| 2023-04-28 | 1,436 | 1,448 | 1,436 | 1,448 | 29,500 | 1,448 |
| 2023-04-27 | 1,424 | 1,436 | 1,423 | 1,436 | 25,600 | 1,436 |
| 2023-04-26 | 1,434 | 1,434 | 1,413 | 1,422 | 20,500 | 1,422 |
| 2023-04-25 | 1,444 | 1,447 | 1,436 | 1,439 | 33,500 | 1,439 |
| 2023-04-24 | 1,428 | 1,436 | 1,425 | 1,434 | 32,800 | 1,434 |
| 2023-04-21 | 1,433 | 1,433 | 1,420 | 1,424 | 25,000 | 1,424 |
| 2023-04-20 | 1,435 | 1,438 | 1,433 | 1,438 | 18,800 | 1,438 |
| 2023-04-19 | 1,437 | 1,438 | 1,428 | 1,436 | 20,800 | 1,436 |
| 2023-04-18 | 1,430 | 1,439 | 1,428 | 1,437 | 30,500 | 1,437 |
| 2023-04-17 | 1,405 | 1,441 | 1,405 | 1,420 | 64,700 | 1,420 |
| 2023-04-14 | 1,393 | 1,395 | 1,386 | 1,395 | 34,700 | 1,395 |
| 2023-04-13 | 1,383 | 1,385 | 1,377 | 1,383 | 23,500 | 1,383 |
| 2023-04-12 | 1,388 | 1,390 | 1,379 | 1,383 | 18,800 | 1,383 |
| 2023-04-11 | 1,385 | 1,388 | 1,380 | 1,383 | 24,000 | 1,383 |
| 2023-04-10 | 1,388 | 1,388 | 1,372 | 1,378 | 35,200 | 1,378 |
| 2023-04-07 | 1,391 | 1,399 | 1,383 | 1,386 | 24,000 | 1,386 |
| 2023-04-06 | 1,402 | 1,402 | 1,384 | 1,391 | 54,700 | 1,391 |
| 2023-04-05 | 1,433 | 1,433 | 1,410 | 1,411 | 26,600 | 1,411 |
| 2023-04-04 | 1,448 | 1,450 | 1,437 | 1,438 | 32,100 | 1,438 |
| 2023-04-03 | 1,444 | 1,447 | 1,431 | 1,445 | 107,700 | 1,445 |
| 2023-03-31 | 1,430 | 1,436 | 1,424 | 1,435 | 48,600 | 1,435 |
| 2023-03-30 | 1,418 | 1,419 | 1,404 | 1,419 | 57,900 | 1,419 |
| 2023-03-29 | 1,387 | 1,416 | 1,384 | 1,404 | 245,700 | 1,404 |
| 2023-03-28 | 1,399 | 1,399 | 1,372 | 1,376 | 176,700 | 1,376 |
| 2023-03-27 | 1,417 | 1,420 | 1,396 | 1,399 | 165,700 | 1,399 |
| 2023-03-24 | 1,413 | 1,416 | 1,400 | 1,416 | 61,100 | 1,416 |
| 2023-03-23 | 1,402 | 1,403 | 1,389 | 1,401 | 89,000 | 1,401 |
| 2023-03-22 | 1,410 | 1,418 | 1,403 | 1,414 | 30,000 | 1,414 |
| 2023-03-20 | 1,407 | 1,424 | 1,392 | 1,405 | 38,400 | 1,405 |
| 2023-03-17 | 1,393 | 1,410 | 1,393 | 1,407 | 42,900 | 1,407 |
| 2023-03-16 | 1,398 | 1,401 | 1,372 | 1,387 | 57,400 | 1,387 |
| 2023-03-15 | 1,445 | 1,450 | 1,411 | 1,417 | 36,700 | 1,417 |
| 2023-03-14 | 1,446 | 1,451 | 1,412 | 1,415 | 58,200 | 1,415 |
| 2023-03-13 | 1,465 | 1,469 | 1,436 | 1,453 | 50,600 | 1,453 |
| 2023-03-10 | 1,490 | 1,501 | 1,474 | 1,474 | 43,400 | 1,474 |
| 2023-03-09 | 1,500 | 1,512 | 1,497 | 1,509 | 51,600 | 1,509 |
| 2023-03-08 | 1,493 | 1,500 | 1,491 | 1,499 | 28,700 | 1,499 |
| 2023-03-07 | 1,500 | 1,501 | 1,493 | 1,497 | 23,500 | 1,497 |
| 2023-03-06 | 1,514 | 1,515 | 1,491 | 1,500 | 27,500 | 1,500 |
| 2023-03-03 | 1,512 | 1,512 | 1,498 | 1,507 | 29,100 | 1,507 |
| 2023-03-02 | 1,493 | 1,504 | 1,482 | 1,491 | 19,600 | 1,491 |
| 2023-03-01 | 1,504 | 1,504 | 1,474 | 1,485 | 27,000 | 1,485 |
| 2023-02-28 | 1,496 | 1,514 | 1,490 | 1,494 | 30,300 | 1,494 |
| 2023-02-27 | 1,465 | 1,505 | 1,465 | 1,496 | 46,600 | 1,496 |
| 2023-02-24 | 1,456 | 1,468 | 1,451 | 1,455 | 32,300 | 1,455 |
| 2023-02-22 | 1,446 | 1,453 | 1,444 | 1,444 | 30,000 | 1,444 |
| 2023-02-21 | 1,452 | 1,463 | 1,451 | 1,451 | 24,700 | 1,451 |
| 2023-02-20 | 1,460 | 1,468 | 1,452 | 1,452 | 30,300 | 1,452 |
| 2023-02-17 | 1,482 | 1,482 | 1,462 | 1,462 | 25,000 | 1,462 |
| 2023-02-16 | 1,496 | 1,508 | 1,467 | 1,482 | 50,000 | 1,482 |
| 2023-02-15 | 1,542 | 1,551 | 1,488 | 1,488 | 62,000 | 1,488 |
| 2023-02-14 | 1,566 | 1,574 | 1,516 | 1,523 | 80,100 | 1,523 |
| 2023-02-13 | 1,646 | 1,664 | 1,639 | 1,646 | 23,000 | 1,646 |
| 2023-02-10 | 1,653 | 1,673 | 1,651 | 1,655 | 15,100 | 1,655 |
| 2023-02-09 | 1,661 | 1,673 | 1,658 | 1,669 | 11,000 | 1,669 |
| 2023-02-08 | 1,651 | 1,670 | 1,651 | 1,665 | 15,300 | 1,665 |
| 2023-02-07 | 1,697 | 1,697 | 1,652 | 1,654 | 16,300 | 1,654 |
| 2023-02-06 | 1,679 | 1,722 | 1,675 | 1,697 | 40,700 | 1,697 |
| 2023-02-03 | 1,665 | 1,678 | 1,653 | 1,674 | 19,500 | 1,674 |
| 2023-02-02 | 1,666 | 1,690 | 1,666 | 1,679 | 16,700 | 1,679 |
| 2023-02-01 | 1,675 | 1,687 | 1,669 | 1,675 | 16,000 | 1,675 |
| 2023-01-31 | 1,682 | 1,690 | 1,674 | 1,678 | 20,200 | 1,678 |
| 2023-01-30 | 1,680 | 1,687 | 1,674 | 1,682 | 19,100 | 1,682 |
| 2023-01-27 | 1,687 | 1,687 | 1,664 | 1,678 | 17,100 | 1,678 |
| 2023-01-26 | 1,676 | 1,689 | 1,670 | 1,685 | 12,100 | 1,685 |
| 2023-01-25 | 1,664 | 1,683 | 1,659 | 1,681 | 31,100 | 1,681 |
| 2023-01-24 | 1,675 | 1,677 | 1,659 | 1,662 | 28,600 | 1,662 |
| 2023-01-23 | 1,647 | 1,675 | 1,641 | 1,675 | 48,400 | 1,675 |
| 2023-01-20 | 1,622 | 1,644 | 1,618 | 1,635 | 19,600 | 1,635 |
| 2023-01-19 | 1,628 | 1,636 | 1,622 | 1,622 | 21,300 | 1,622 |
| 2023-01-18 | 1,595 | 1,631 | 1,590 | 1,629 | 37,800 | 1,629 |
| 2023-01-17 | 1,598 | 1,613 | 1,590 | 1,607 | 17,500 | 1,607 |
| 2023-01-16 | 1,585 | 1,603 | 1,576 | 1,585 | 15,600 | 1,585 |
| 2023-01-13 | 1,578 | 1,612 | 1,577 | 1,597 | 23,400 | 1,597 |
| 2023-01-12 | 1,607 | 1,607 | 1,596 | 1,602 | 15,500 | 1,602 |
| 2023-01-11 | 1,583 | 1,614 | 1,583 | 1,604 | 19,100 | 1,604 |
| 2023-01-10 | 1,577 | 1,596 | 1,577 | 1,590 | 29,500 | 1,590 |
| 2023-01-06 | 1,568 | 1,578 | 1,554 | 1,570 | 18,900 | 1,570 |
| 2023-01-05 | 1,570 | 1,587 | 1,554 | 1,568 | 29,300 | 1,568 |
| 2023-01-04 | 1,577 | 1,579 | 1,554 | 1,554 | 28,800 | 1,554 |
分割・併合履歴 ： なし
