3964 (株)オークネット 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 | 1,797 | 1,826 | 1,792 | 1,826 | 17,000 | 1,826 |
| 2023-12-28 | 1,780 | 1,817 | 1,780 | 1,804 | 117,200 | 1,804 |
| 2023-12-27 | 1,820 | 1,832 | 1,805 | 1,831 | 215,700 | 1,831 |
| 2023-12-26 | 1,797 | 1,829 | 1,797 | 1,827 | 29,100 | 1,827 |
| 2023-12-25 | 1,830 | 1,832 | 1,799 | 1,804 | 29,900 | 1,804 |
| 2023-12-22 | 1,786 | 1,799 | 1,783 | 1,797 | 17,600 | 1,797 |
| 2023-12-21 | 1,778 | 1,806 | 1,778 | 1,788 | 30,900 | 1,788 |
| 2023-12-20 | 1,792 | 1,818 | 1,792 | 1,808 | 16,100 | 1,808 |
| 2023-12-19 | 1,790 | 1,809 | 1,788 | 1,802 | 17,300 | 1,802 |
| 2023-12-18 | 1,780 | 1,797 | 1,760 | 1,790 | 26,600 | 1,790 |
| 2023-12-15 | 1,868 | 1,876 | 1,808 | 1,815 | 40,400 | 1,815 |
| 2023-12-14 | 1,930 | 1,930 | 1,878 | 1,883 | 30,900 | 1,883 |
| 2023-12-13 | 1,872 | 1,912 | 1,872 | 1,900 | 31,700 | 1,900 |
| 2023-12-12 | 1,933 | 1,937 | 1,868 | 1,884 | 39,900 | 1,884 |
| 2023-12-11 | 1,938 | 1,953 | 1,927 | 1,937 | 34,500 | 1,937 |
| 2023-12-08 | 1,969 | 1,969 | 1,912 | 1,926 | 48,600 | 1,926 |
| 2023-12-07 | 1,987 | 1,988 | 1,930 | 1,979 | 87,800 | 1,979 |
| 2023-12-06 | 1,892 | 1,947 | 1,892 | 1,947 | 32,400 | 1,947 |
| 2023-12-05 | 1,884 | 1,923 | 1,862 | 1,873 | 39,600 | 1,873 |
| 2023-12-04 | 1,840 | 1,912 | 1,840 | 1,905 | 57,500 | 1,905 |
| 2023-12-01 | 1,868 | 1,868 | 1,826 | 1,826 | 41,300 | 1,826 |
| 2023-11-30 | 1,819 | 1,843 | 1,816 | 1,841 | 36,200 | 1,841 |
| 2023-11-29 | 1,845 | 1,848 | 1,820 | 1,837 | 37,500 | 1,837 |
| 2023-11-28 | 1,839 | 1,854 | 1,835 | 1,851 | 39,900 | 1,851 |
| 2023-11-27 | 1,851 | 1,880 | 1,839 | 1,839 | 37,600 | 1,839 |
| 2023-11-24 | 1,827 | 1,856 | 1,827 | 1,835 | 38,300 | 1,835 |
| 2023-11-22 | 1,852 | 1,859 | 1,835 | 1,854 | 32,200 | 1,854 |
| 2023-11-21 | 1,821 | 1,864 | 1,821 | 1,854 | 22,400 | 1,854 |
| 2023-11-20 | 1,864 | 1,870 | 1,810 | 1,810 | 34,200 | 1,810 |
| 2023-11-17 | 1,820 | 1,848 | 1,816 | 1,848 | 29,200 | 1,848 |
| 2023-11-16 | 1,820 | 1,820 | 1,790 | 1,801 | 19,900 | 1,801 |
| 2023-11-15 | 1,780 | 1,823 | 1,780 | 1,810 | 18,500 | 1,810 |
| 2023-11-14 | 1,845 | 1,851 | 1,807 | 1,810 | 19,400 | 1,810 |
| 2023-11-13 | 1,826 | 1,846 | 1,826 | 1,827 | 33,200 | 1,827 |
| 2023-11-10 | 1,804 | 1,822 | 1,804 | 1,822 | 21,700 | 1,822 |
| 2023-11-09 | 1,811 | 1,823 | 1,803 | 1,815 | 24,700 | 1,815 |
| 2023-11-08 | 1,806 | 1,826 | 1,776 | 1,779 | 48,000 | 1,779 |
| 2023-11-07 | 1,810 | 1,832 | 1,810 | 1,819 | 23,300 | 1,819 |
| 2023-11-06 | 1,818 | 1,823 | 1,807 | 1,813 | 24,100 | 1,813 |
| 2023-11-02 | 1,787 | 1,791 | 1,777 | 1,790 | 17,300 | 1,790 |
| 2023-11-01 | 1,773 | 1,790 | 1,764 | 1,764 | 22,000 | 1,764 |
| 2023-10-31 | 1,719 | 1,751 | 1,711 | 1,751 | 32,100 | 1,751 |
| 2023-10-30 | 1,737 | 1,758 | 1,727 | 1,736 | 24,500 | 1,736 |
| 2023-10-27 | 1,682 | 1,734 | 1,682 | 1,731 | 22,700 | 1,731 |
| 2023-10-26 | 1,670 | 1,698 | 1,652 | 1,676 | 19,000 | 1,676 |
| 2023-10-25 | 1,709 | 1,709 | 1,670 | 1,670 | 28,200 | 1,670 |
| 2023-10-24 | 1,666 | 1,690 | 1,634 | 1,682 | 27,600 | 1,682 |
| 2023-10-23 | 1,685 | 1,696 | 1,671 | 1,674 | 20,800 | 1,674 |
| 2023-10-20 | 1,683 | 1,713 | 1,679 | 1,699 | 19,300 | 1,699 |
| 2023-10-19 | 1,681 | 1,700 | 1,674 | 1,683 | 18,100 | 1,683 |
| 2023-10-18 | 1,698 | 1,712 | 1,688 | 1,699 | 20,800 | 1,699 |
| 2023-10-17 | 1,706 | 1,735 | 1,693 | 1,698 | 18,700 | 1,698 |
| 2023-10-16 | 1,709 | 1,723 | 1,698 | 1,705 | 24,600 | 1,705 |
| 2023-10-13 | 1,740 | 1,740 | 1,700 | 1,709 | 24,500 | 1,709 |
| 2023-10-12 | 1,723 | 1,750 | 1,715 | 1,750 | 14,700 | 1,750 |
| 2023-10-11 | 1,764 | 1,764 | 1,714 | 1,722 | 15,300 | 1,722 |
| 2023-10-10 | 1,747 | 1,755 | 1,740 | 1,755 | 12,800 | 1,755 |
| 2023-10-06 | 1,699 | 1,723 | 1,699 | 1,719 | 15,800 | 1,719 |
| 2023-10-05 | 1,691 | 1,706 | 1,679 | 1,695 | 24,400 | 1,695 |
| 2023-10-04 | 1,693 | 1,698 | 1,669 | 1,670 | 27,000 | 1,670 |
| 2023-10-03 | 1,740 | 1,743 | 1,713 | 1,713 | 18,900 | 1,713 |
| 2023-10-02 | 1,786 | 1,797 | 1,750 | 1,750 | 24,100 | 1,750 |
| 2023-09-29 | 1,803 | 1,803 | 1,776 | 1,793 | 22,100 | 1,793 |
| 2023-09-28 | 1,787 | 1,817 | 1,777 | 1,781 | 39,700 | 1,781 |
| 2023-09-27 | 1,741 | 1,781 | 1,741 | 1,781 | 30,900 | 1,781 |
| 2023-09-26 | 1,790 | 1,794 | 1,755 | 1,756 | 33,600 | 1,756 |
| 2023-09-25 | 1,816 | 1,820 | 1,792 | 1,807 | 41,600 | 1,807 |
| 2023-09-22 | 1,733 | 1,791 | 1,732 | 1,780 | 25,700 | 1,780 |
| 2023-09-21 | 1,781 | 1,799 | 1,759 | 1,759 | 21,700 | 1,759 |
| 2023-09-20 | 1,790 | 1,807 | 1,780 | 1,795 | 31,100 | 1,795 |
| 2023-09-19 | 1,775 | 1,822 | 1,773 | 1,806 | 35,800 | 1,806 |
| 2023-09-15 | 1,774 | 1,788 | 1,767 | 1,776 | 29,700 | 1,776 |
| 2023-09-14 | 1,846 | 1,850 | 1,751 | 1,766 | 56,300 | 1,766 |
| 2023-09-13 | 1,862 | 1,869 | 1,848 | 1,860 | 29,500 | 1,860 |
| 2023-09-12 | 1,848 | 1,873 | 1,848 | 1,860 | 19,200 | 1,860 |
| 2023-09-11 | 1,839 | 1,860 | 1,835 | 1,860 | 23,900 | 1,860 |
| 2023-09-08 | 1,850 | 1,873 | 1,825 | 1,825 | 54,400 | 1,825 |
| 2023-09-07 | 1,841 | 1,855 | 1,839 | 1,850 | 28,500 | 1,850 |
| 2023-09-06 | 1,869 | 1,874 | 1,844 | 1,857 | 46,300 | 1,857 |
| 2023-09-05 | 1,888 | 1,888 | 1,840 | 1,869 | 46,300 | 1,869 |
| 2023-09-04 | 1,816 | 1,887 | 1,816 | 1,878 | 59,400 | 1,878 |
| 2023-09-01 | 1,780 | 1,800 | 1,780 | 1,800 | 27,600 | 1,800 |
| 2023-08-31 | 1,750 | 1,787 | 1,750 | 1,784 | 39,700 | 1,784 |
| 2023-08-30 | 1,743 | 1,746 | 1,727 | 1,740 | 39,800 | 1,740 |
| 2023-08-29 | 1,735 | 1,741 | 1,727 | 1,741 | 16,200 | 1,741 |
| 2023-08-28 | 1,718 | 1,736 | 1,711 | 1,735 | 16,000 | 1,735 |
| 2023-08-25 | 1,699 | 1,719 | 1,696 | 1,718 | 19,300 | 1,718 |
| 2023-08-24 | 1,716 | 1,718 | 1,699 | 1,699 | 11,200 | 1,699 |
| 2023-08-23 | 1,690 | 1,714 | 1,682 | 1,714 | 12,200 | 1,714 |
| 2023-08-22 | 1,714 | 1,714 | 1,672 | 1,690 | 16,600 | 1,690 |
| 2023-08-21 | 1,673 | 1,716 | 1,673 | 1,705 | 18,100 | 1,705 |
| 2023-08-18 | 1,678 | 1,693 | 1,666 | 1,688 | 24,300 | 1,688 |
| 2023-08-17 | 1,701 | 1,701 | 1,660 | 1,691 | 29,300 | 1,691 |
| 2023-08-16 | 1,732 | 1,736 | 1,703 | 1,715 | 24,000 | 1,715 |
| 2023-08-15 | 1,770 | 1,770 | 1,714 | 1,740 | 39,400 | 1,740 |
| 2023-08-14 | 1,788 | 1,817 | 1,752 | 1,753 | 39,500 | 1,753 |
| 2023-08-10 | 1,770 | 1,787 | 1,741 | 1,770 | 55,400 | 1,770 |
| 2023-08-09 | 1,741 | 1,808 | 1,741 | 1,776 | 115,500 | 1,776 |
| 2023-08-08 | 1,765 | 1,794 | 1,765 | 1,774 | 39,600 | 1,774 |
| 2023-08-07 | 1,734 | 1,772 | 1,728 | 1,770 | 26,800 | 1,770 |
| 2023-08-04 | 1,735 | 1,763 | 1,735 | 1,753 | 24,100 | 1,753 |
| 2023-08-03 | 1,748 | 1,768 | 1,735 | 1,738 | 36,400 | 1,738 |
| 2023-08-02 | 1,786 | 1,794 | 1,755 | 1,769 | 36,700 | 1,769 |
| 2023-08-01 | 1,770 | 1,795 | 1,768 | 1,792 | 40,400 | 1,792 |
| 2023-07-31 | 1,810 | 1,820 | 1,775 | 1,788 | 61,500 | 1,788 |
| 2023-07-28 | 1,764 | 1,786 | 1,734 | 1,777 | 342,400 | 1,777 |
| 2023-07-27 | 1,727 | 1,768 | 1,719 | 1,764 | 50,600 | 1,764 |
| 2023-07-26 | 1,728 | 1,728 | 1,685 | 1,717 | 41,700 | 1,717 |
| 2023-07-25 | 1,730 | 1,734 | 1,710 | 1,726 | 33,300 | 1,726 |
| 2023-07-24 | 1,701 | 1,737 | 1,701 | 1,730 | 29,000 | 1,730 |
| 2023-07-21 | 1,755 | 1,755 | 1,689 | 1,696 | 69,400 | 1,696 |
| 2023-07-20 | 1,757 | 1,805 | 1,753 | 1,780 | 63,500 | 1,780 |
| 2023-07-19 | 1,753 | 1,775 | 1,709 | 1,751 | 79,200 | 1,751 |
| 2023-07-18 | 1,697 | 1,734 | 1,697 | 1,734 | 31,800 | 1,734 |
| 2023-07-14 | 1,754 | 1,754 | 1,697 | 1,697 | 30,800 | 1,697 |
| 2023-07-13 | 1,720 | 1,766 | 1,706 | 1,743 | 53,900 | 1,743 |
| 2023-07-12 | 1,739 | 1,739 | 1,697 | 1,703 | 31,200 | 1,703 |
| 2023-07-11 | 1,746 | 1,750 | 1,712 | 1,712 | 34,400 | 1,712 |
| 2023-07-10 | 1,701 | 1,741 | 1,698 | 1,732 | 37,800 | 1,732 |
| 2023-07-07 | 1,700 | 1,718 | 1,680 | 1,701 | 56,400 | 1,701 |
| 2023-07-06 | 1,733 | 1,776 | 1,724 | 1,735 | 38,100 | 1,735 |
| 2023-07-05 | 1,747 | 1,789 | 1,736 | 1,747 | 38,000 | 1,747 |
| 2023-07-04 | 1,748 | 1,782 | 1,735 | 1,776 | 43,600 | 1,776 |
| 2023-07-03 | 1,713 | 1,759 | 1,713 | 1,749 | 29,600 | 1,749 |
| 2023-06-30 | 1,717 | 1,717 | 1,686 | 1,704 | 46,100 | 1,704 |
| 2023-06-29 | 1,724 | 1,749 | 1,718 | 1,733 | 44,800 | 1,733 |
| 2023-06-28 | 1,731 | 1,739 | 1,699 | 1,739 | 44,900 | 1,739 |
| 2023-06-27 | 1,701 | 1,739 | 1,678 | 1,721 | 44,600 | 1,721 |
| 2023-06-26 | 1,774 | 1,774 | 1,729 | 1,734 | 32,600 | 1,734 |
| 2023-06-23 | 1,799 | 1,805 | 1,737 | 1,772 | 54,800 | 1,772 |
| 2023-06-22 | 1,734 | 1,785 | 1,734 | 1,765 | 39,700 | 1,765 |
| 2023-06-21 | 1,774 | 1,788 | 1,717 | 1,734 | 78,400 | 1,734 |
| 2023-06-20 | 1,685 | 1,790 | 1,674 | 1,771 | 173,300 | 1,771 |
| 2023-06-19 | 1,680 | 1,704 | 1,672 | 1,696 | 87,000 | 1,696 |
| 2023-06-16 | 1,676 | 1,680 | 1,641 | 1,654 | 149,500 | 1,654 |
| 2023-06-15 | 1,680 | 1,695 | 1,669 | 1,676 | 89,800 | 1,676 |
| 2023-06-14 | 1,695 | 1,696 | 1,664 | 1,672 | 56,400 | 1,672 |
| 2023-06-13 | 1,675 | 1,686 | 1,669 | 1,679 | 70,600 | 1,679 |
| 2023-06-12 | 1,654 | 1,675 | 1,649 | 1,667 | 34,600 | 1,667 |
| 2023-06-09 | 1,665 | 1,665 | 1,637 | 1,654 | 64,500 | 1,654 |
| 2023-06-08 | 1,663 | 1,663 | 1,631 | 1,638 | 41,400 | 1,638 |
| 2023-06-07 | 1,648 | 1,661 | 1,625 | 1,651 | 46,600 | 1,651 |
| 2023-06-06 | 1,641 | 1,642 | 1,606 | 1,630 | 31,600 | 1,630 |
| 2023-06-05 | 1,640 | 1,665 | 1,639 | 1,665 | 28,700 | 1,665 |
| 2023-06-02 | 1,647 | 1,661 | 1,624 | 1,637 | 34,100 | 1,637 |
| 2023-06-01 | 1,680 | 1,681 | 1,645 | 1,647 | 28,700 | 1,647 |
| 2023-05-31 | 1,707 | 1,730 | 1,675 | 1,680 | 33,900 | 1,680 |
| 2023-05-30 | 1,731 | 1,746 | 1,708 | 1,720 | 17,900 | 1,720 |
| 2023-05-29 | 1,719 | 1,763 | 1,719 | 1,747 | 21,000 | 1,747 |
| 2023-05-26 | 1,760 | 1,760 | 1,719 | 1,719 | 17,800 | 1,719 |
| 2023-05-25 | 1,747 | 1,780 | 1,736 | 1,748 | 26,000 | 1,748 |
| 2023-05-24 | 1,745 | 1,777 | 1,723 | 1,745 | 20,100 | 1,745 |
| 2023-05-23 | 1,765 | 1,799 | 1,760 | 1,765 | 32,200 | 1,765 |
| 2023-05-22 | 1,765 | 1,787 | 1,764 | 1,774 | 27,500 | 1,774 |
| 2023-05-19 | 1,800 | 1,807 | 1,776 | 1,783 | 49,000 | 1,783 |
| 2023-05-18 | 1,751 | 1,805 | 1,751 | 1,789 | 48,300 | 1,789 |
| 2023-05-17 | 1,734 | 1,778 | 1,715 | 1,760 | 39,800 | 1,760 |
| 2023-05-16 | 1,780 | 1,799 | 1,738 | 1,741 | 45,900 | 1,741 |
| 2023-05-15 | 1,758 | 1,811 | 1,753 | 1,781 | 79,200 | 1,781 |
| 2023-05-12 | 1,728 | 1,764 | 1,728 | 1,764 | 71,100 | 1,764 |
| 2023-05-11 | 1,716 | 1,740 | 1,661 | 1,728 | 77,800 | 1,728 |
| 2023-05-10 | 1,695 | 1,747 | 1,690 | 1,717 | 137,400 | 1,717 |
| 2023-05-09 | 1,633 | 1,659 | 1,633 | 1,646 | 45,900 | 1,646 |
| 2023-05-08 | 1,618 | 1,670 | 1,618 | 1,643 | 59,200 | 1,643 |
| 2023-05-02 | 1,598 | 1,620 | 1,592 | 1,609 | 47,100 | 1,609 |
| 2023-05-01 | 1,588 | 1,597 | 1,551 | 1,588 | 60,500 | 1,588 |
| 2023-04-28 | 1,547 | 1,587 | 1,541 | 1,587 | 75,900 | 1,587 |
| 2023-04-27 | 1,520 | 1,545 | 1,514 | 1,523 | 42,800 | 1,523 |
| 2023-04-26 | 1,522 | 1,535 | 1,503 | 1,521 | 49,600 | 1,521 |
| 2023-04-25 | 1,515 | 1,542 | 1,515 | 1,541 | 53,500 | 1,541 |
| 2023-04-24 | 1,509 | 1,520 | 1,495 | 1,509 | 36,900 | 1,509 |
| 2023-04-21 | 1,481 | 1,504 | 1,479 | 1,489 | 54,300 | 1,489 |
| 2023-04-20 | 1,500 | 1,513 | 1,493 | 1,493 | 24,300 | 1,493 |
| 2023-04-19 | 1,505 | 1,513 | 1,494 | 1,510 | 32,900 | 1,510 |
| 2023-04-18 | 1,509 | 1,524 | 1,507 | 1,508 | 31,900 | 1,508 |
| 2023-04-17 | 1,528 | 1,530 | 1,510 | 1,512 | 21,000 | 1,512 |
| 2023-04-14 | 1,509 | 1,537 | 1,506 | 1,528 | 38,500 | 1,528 |
| 2023-04-13 | 1,502 | 1,511 | 1,484 | 1,510 | 39,200 | 1,510 |
| 2023-04-12 | 1,510 | 1,516 | 1,501 | 1,511 | 55,400 | 1,511 |
| 2023-04-11 | 1,518 | 1,523 | 1,491 | 1,503 | 60,000 | 1,503 |
| 2023-04-10 | 1,521 | 1,530 | 1,487 | 1,502 | 57,300 | 1,502 |
| 2023-04-07 | 1,508 | 1,526 | 1,485 | 1,501 | 56,900 | 1,501 |
| 2023-04-06 | 1,490 | 1,522 | 1,472 | 1,508 | 58,000 | 1,508 |
| 2023-04-05 | 1,547 | 1,547 | 1,493 | 1,505 | 113,100 | 1,505 |
| 2023-04-04 | 1,590 | 1,590 | 1,534 | 1,547 | 81,000 | 1,547 |
| 2023-04-03 | 1,607 | 1,617 | 1,581 | 1,591 | 46,000 | 1,591 |
| 2023-03-31 | 1,622 | 1,622 | 1,585 | 1,599 | 46,300 | 1,599 |
| 2023-03-30 | 1,580 | 1,615 | 1,580 | 1,606 | 52,900 | 1,606 |
| 2023-03-29 | 1,523 | 1,566 | 1,519 | 1,565 | 59,400 | 1,565 |
| 2023-03-28 | 1,541 | 1,543 | 1,518 | 1,523 | 25,500 | 1,523 |
| 2023-03-27 | 1,545 | 1,556 | 1,533 | 1,539 | 36,900 | 1,539 |
| 2023-03-24 | 1,566 | 1,566 | 1,534 | 1,548 | 42,000 | 1,548 |
| 2023-03-23 | 1,566 | 1,569 | 1,540 | 1,555 | 29,700 | 1,555 |
| 2023-03-22 | 1,592 | 1,605 | 1,554 | 1,566 | 40,000 | 1,566 |
| 2023-03-20 | 1,626 | 1,626 | 1,558 | 1,559 | 52,600 | 1,559 |
| 2023-03-17 | 1,612 | 1,673 | 1,612 | 1,646 | 39,900 | 1,646 |
| 2023-03-16 | 1,606 | 1,612 | 1,580 | 1,601 | 39,600 | 1,601 |
| 2023-03-15 | 1,642 | 1,664 | 1,638 | 1,643 | 30,500 | 1,643 |
| 2023-03-14 | 1,674 | 1,685 | 1,625 | 1,642 | 60,400 | 1,642 |
| 2023-03-13 | 1,708 | 1,712 | 1,648 | 1,686 | 70,700 | 1,686 |
| 2023-03-10 | 1,780 | 1,787 | 1,731 | 1,731 | 36,100 | 1,731 |
| 2023-03-09 | 1,745 | 1,790 | 1,735 | 1,789 | 48,500 | 1,789 |
| 2023-03-08 | 1,753 | 1,786 | 1,737 | 1,741 | 31,100 | 1,741 |
| 2023-03-07 | 1,745 | 1,776 | 1,742 | 1,764 | 42,500 | 1,764 |
| 2023-03-06 | 1,725 | 1,738 | 1,711 | 1,738 | 30,800 | 1,738 |
| 2023-03-03 | 1,725 | 1,737 | 1,722 | 1,725 | 19,000 | 1,725 |
| 2023-03-02 | 1,725 | 1,731 | 1,711 | 1,725 | 21,200 | 1,725 |
| 2023-03-01 | 1,747 | 1,748 | 1,707 | 1,716 | 28,200 | 1,716 |
| 2023-02-28 | 1,767 | 1,780 | 1,746 | 1,749 | 16,600 | 1,749 |
| 2023-02-27 | 1,766 | 1,780 | 1,759 | 1,776 | 27,100 | 1,776 |
| 2023-02-24 | 1,729 | 1,754 | 1,705 | 1,749 | 48,800 | 1,749 |
| 2023-02-22 | 1,725 | 1,752 | 1,702 | 1,715 | 75,600 | 1,715 |
| 2023-02-21 | 1,780 | 1,780 | 1,741 | 1,741 | 36,700 | 1,741 |
| 2023-02-20 | 1,794 | 1,794 | 1,763 | 1,764 | 23,600 | 1,764 |
| 2023-02-17 | 1,800 | 1,814 | 1,775 | 1,778 | 23,600 | 1,778 |
| 2023-02-16 | 1,762 | 1,823 | 1,760 | 1,804 | 69,700 | 1,804 |
| 2023-02-15 | 1,764 | 1,816 | 1,742 | 1,757 | 85,700 | 1,757 |
| 2023-02-14 | 1,870 | 1,876 | 1,835 | 1,844 | 27,000 | 1,844 |
| 2023-02-13 | 1,843 | 1,881 | 1,837 | 1,870 | 34,600 | 1,870 |
| 2023-02-10 | 1,865 | 1,869 | 1,835 | 1,843 | 20,700 | 1,843 |
| 2023-02-09 | 1,891 | 1,891 | 1,855 | 1,868 | 17,600 | 1,868 |
| 2023-02-08 | 1,897 | 1,908 | 1,870 | 1,882 | 24,400 | 1,882 |
| 2023-02-07 | 1,883 | 1,917 | 1,883 | 1,897 | 25,000 | 1,897 |
| 2023-02-06 | 1,859 | 1,885 | 1,854 | 1,883 | 24,300 | 1,883 |
| 2023-02-03 | 1,870 | 1,877 | 1,847 | 1,859 | 21,500 | 1,859 |
| 2023-02-02 | 1,882 | 1,894 | 1,862 | 1,871 | 25,900 | 1,871 |
| 2023-02-01 | 1,883 | 1,900 | 1,870 | 1,870 | 26,800 | 1,870 |
| 2023-01-31 | 1,850 | 1,886 | 1,848 | 1,882 | 45,900 | 1,882 |
| 2023-01-30 | 1,820 | 1,870 | 1,819 | 1,850 | 55,000 | 1,850 |
| 2023-01-27 | 1,804 | 1,842 | 1,800 | 1,819 | 29,800 | 1,819 |
| 2023-01-26 | 1,816 | 1,826 | 1,802 | 1,819 | 17,300 | 1,819 |
| 2023-01-25 | 1,821 | 1,829 | 1,795 | 1,816 | 28,200 | 1,816 |
| 2023-01-24 | 1,789 | 1,820 | 1,777 | 1,811 | 31,700 | 1,811 |
| 2023-01-23 | 1,759 | 1,785 | 1,755 | 1,785 | 24,200 | 1,785 |
| 2023-01-20 | 1,768 | 1,768 | 1,746 | 1,753 | 18,700 | 1,753 |
| 2023-01-19 | 1,765 | 1,775 | 1,753 | 1,755 | 18,400 | 1,755 |
| 2023-01-18 | 1,746 | 1,767 | 1,729 | 1,762 | 35,700 | 1,762 |
| 2023-01-17 | 1,744 | 1,774 | 1,726 | 1,759 | 21,100 | 1,759 |
| 2023-01-16 | 1,772 | 1,786 | 1,750 | 1,757 | 40,100 | 1,757 |
| 2023-01-13 | 1,789 | 1,824 | 1,784 | 1,803 | 24,800 | 1,803 |
| 2023-01-12 | 1,775 | 1,812 | 1,773 | 1,789 | 37,900 | 1,789 |
| 2023-01-11 | 1,793 | 1,811 | 1,781 | 1,783 | 45,200 | 1,783 |
| 2023-01-10 | 1,775 | 1,812 | 1,772 | 1,800 | 45,400 | 1,800 |
| 2023-01-06 | 1,801 | 1,841 | 1,769 | 1,771 | 96,400 | 1,771 |
| 2023-01-05 | 1,792 | 1,841 | 1,792 | 1,840 | 41,700 | 1,840 |
| 2023-01-04 | 1,830 | 1,831 | 1,800 | 1,800 | 38,600 | 1,800 |
分割・併合履歴 ： なし
