4109 ステラ ケミファ(株) 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 | 3,270 | 3,270 | 3,205 | 3,230 | 18,800 | 3,230 |
| 2023-12-28 | 3,220 | 3,260 | 3,220 | 3,255 | 14,000 | 3,255 |
| 2023-12-27 | 3,245 | 3,260 | 3,220 | 3,260 | 17,200 | 3,260 |
| 2023-12-26 | 3,205 | 3,250 | 3,205 | 3,235 | 17,500 | 3,235 |
| 2023-12-25 | 3,305 | 3,310 | 3,200 | 3,230 | 24,600 | 3,230 |
| 2023-12-22 | 3,275 | 3,310 | 3,275 | 3,290 | 28,500 | 3,290 |
| 2023-12-21 | 3,230 | 3,325 | 3,230 | 3,270 | 41,000 | 3,270 |
| 2023-12-20 | 3,240 | 3,265 | 3,235 | 3,255 | 15,500 | 3,255 |
| 2023-12-19 | 3,190 | 3,240 | 3,185 | 3,240 | 20,900 | 3,240 |
| 2023-12-18 | 3,220 | 3,220 | 3,180 | 3,210 | 20,800 | 3,210 |
| 2023-12-15 | 3,180 | 3,235 | 3,180 | 3,235 | 32,400 | 3,235 |
| 2023-12-14 | 3,170 | 3,185 | 3,135 | 3,180 | 21,800 | 3,180 |
| 2023-12-13 | 3,175 | 3,195 | 3,165 | 3,180 | 17,000 | 3,180 |
| 2023-12-12 | 3,175 | 3,180 | 3,150 | 3,175 | 10,300 | 3,175 |
| 2023-12-11 | 3,135 | 3,175 | 3,120 | 3,175 | 15,700 | 3,175 |
| 2023-12-08 | 3,185 | 3,195 | 3,105 | 3,130 | 29,100 | 3,130 |
| 2023-12-07 | 3,185 | 3,215 | 3,170 | 3,200 | 19,600 | 3,200 |
| 2023-12-06 | 3,135 | 3,215 | 3,135 | 3,205 | 19,600 | 3,205 |
| 2023-12-05 | 3,155 | 3,195 | 3,135 | 3,135 | 23,300 | 3,135 |
| 2023-12-04 | 3,215 | 3,220 | 3,185 | 3,200 | 11,400 | 3,200 |
| 2023-12-01 | 3,245 | 3,255 | 3,220 | 3,225 | 17,600 | 3,225 |
| 2023-11-30 | 3,175 | 3,245 | 3,150 | 3,245 | 31,800 | 3,245 |
| 2023-11-29 | 3,160 | 3,185 | 3,140 | 3,160 | 29,700 | 3,160 |
| 2023-11-28 | 3,210 | 3,225 | 3,175 | 3,195 | 29,700 | 3,195 |
| 2023-11-27 | 3,190 | 3,205 | 3,175 | 3,185 | 18,200 | 3,185 |
| 2023-11-24 | 3,180 | 3,210 | 3,170 | 3,190 | 24,800 | 3,190 |
| 2023-11-22 | 3,115 | 3,180 | 3,115 | 3,160 | 23,300 | 3,160 |
| 2023-11-21 | 3,110 | 3,135 | 3,105 | 3,125 | 17,100 | 3,125 |
| 2023-11-20 | 3,140 | 3,150 | 3,110 | 3,110 | 20,300 | 3,110 |
| 2023-11-17 | 3,100 | 3,145 | 3,100 | 3,135 | 30,300 | 3,135 |
| 2023-11-16 | 3,115 | 3,150 | 3,095 | 3,100 | 33,200 | 3,100 |
| 2023-11-15 | 3,125 | 3,150 | 3,100 | 3,120 | 30,600 | 3,120 |
| 2023-11-14 | 3,165 | 3,185 | 3,105 | 3,120 | 40,400 | 3,120 |
| 2023-11-13 | 3,225 | 3,245 | 3,185 | 3,185 | 25,200 | 3,185 |
| 2023-11-10 | 3,175 | 3,225 | 3,110 | 3,225 | 39,000 | 3,225 |
| 2023-11-09 | 3,255 | 3,300 | 3,190 | 3,200 | 63,500 | 3,200 |
| 2023-11-08 | 3,375 | 3,410 | 3,270 | 3,325 | 64,700 | 3,325 |
| 2023-11-07 | 3,325 | 3,375 | 3,305 | 3,365 | 56,000 | 3,365 |
| 2023-11-06 | 3,290 | 3,320 | 3,270 | 3,320 | 68,300 | 3,320 |
| 2023-11-02 | 3,215 | 3,255 | 3,205 | 3,255 | 38,500 | 3,255 |
| 2023-11-01 | 3,210 | 3,225 | 3,175 | 3,205 | 24,000 | 3,205 |
| 2023-10-31 | 3,160 | 3,180 | 3,120 | 3,180 | 37,200 | 3,180 |
| 2023-10-30 | 3,165 | 3,165 | 3,110 | 3,135 | 116,300 | 3,135 |
| 2023-10-27 | 3,100 | 3,155 | 3,100 | 3,155 | 30,600 | 3,155 |
| 2023-10-26 | 3,155 | 3,170 | 3,080 | 3,085 | 27,800 | 3,085 |
| 2023-10-25 | 3,190 | 3,200 | 3,150 | 3,160 | 29,300 | 3,160 |
| 2023-10-24 | 3,135 | 3,170 | 3,095 | 3,160 | 40,300 | 3,160 |
| 2023-10-23 | 3,180 | 3,210 | 3,145 | 3,145 | 22,400 | 3,145 |
| 2023-10-20 | 3,200 | 3,220 | 3,175 | 3,195 | 21,600 | 3,195 |
| 2023-10-19 | 3,195 | 3,225 | 3,160 | 3,190 | 40,000 | 3,190 |
| 2023-10-18 | 3,190 | 3,205 | 3,175 | 3,185 | 15,900 | 3,185 |
| 2023-10-17 | 3,190 | 3,220 | 3,175 | 3,185 | 25,100 | 3,185 |
| 2023-10-16 | 3,175 | 3,205 | 3,165 | 3,185 | 29,500 | 3,185 |
| 2023-10-13 | 3,210 | 3,215 | 3,190 | 3,210 | 26,100 | 3,210 |
| 2023-10-12 | 3,150 | 3,225 | 3,150 | 3,220 | 47,300 | 3,220 |
| 2023-10-11 | 3,135 | 3,170 | 3,115 | 3,155 | 21,200 | 3,155 |
| 2023-10-10 | 3,155 | 3,190 | 3,130 | 3,160 | 31,600 | 3,160 |
| 2023-10-06 | 3,125 | 3,180 | 3,120 | 3,165 | 35,000 | 3,165 |
| 2023-10-05 | 3,040 | 3,110 | 3,040 | 3,105 | 35,400 | 3,105 |
| 2023-10-04 | 3,025 | 3,080 | 3,005 | 3,040 | 56,600 | 3,040 |
| 2023-10-03 | 3,100 | 3,100 | 3,025 | 3,045 | 39,400 | 3,045 |
| 2023-10-02 | 3,145 | 3,175 | 3,100 | 3,100 | 26,900 | 3,100 |
| 2023-09-29 | 3,135 | 3,140 | 3,100 | 3,105 | 43,700 | 3,105 |
| 2023-09-28 | 3,195 | 3,195 | 3,100 | 3,120 | 51,200 | 3,120 |
| 2023-09-27 | 3,095 | 3,145 | 3,090 | 3,145 | 25,500 | 3,145 |
| 2023-09-26 | 3,115 | 3,135 | 3,100 | 3,110 | 18,900 | 3,110 |
| 2023-09-25 | 3,175 | 3,175 | 3,110 | 3,115 | 17,200 | 3,115 |
| 2023-09-22 | 3,105 | 3,160 | 3,105 | 3,135 | 28,500 | 3,135 |
| 2023-09-21 | 3,140 | 3,190 | 3,130 | 3,155 | 24,100 | 3,155 |
| 2023-09-20 | 3,230 | 3,245 | 3,140 | 3,145 | 34,300 | 3,145 |
| 2023-09-19 | 3,215 | 3,220 | 3,175 | 3,220 | 29,300 | 3,220 |
| 2023-09-15 | 3,120 | 3,305 | 3,120 | 3,250 | 83,900 | 3,250 |
| 2023-09-14 | 3,270 | 3,285 | 3,255 | 3,260 | 22,500 | 3,260 |
| 2023-09-13 | 3,290 | 3,315 | 3,265 | 3,275 | 32,800 | 3,275 |
| 2023-09-12 | 3,255 | 3,290 | 3,245 | 3,275 | 19,600 | 3,275 |
| 2023-09-11 | 3,220 | 3,250 | 3,205 | 3,250 | 18,400 | 3,250 |
| 2023-09-08 | 3,230 | 3,270 | 3,215 | 3,220 | 32,000 | 3,220 |
| 2023-09-07 | 3,205 | 3,280 | 3,205 | 3,225 | 31,600 | 3,225 |
| 2023-09-06 | 3,240 | 3,280 | 3,230 | 3,235 | 31,900 | 3,235 |
| 2023-09-05 | 3,230 | 3,250 | 3,200 | 3,245 | 31,700 | 3,245 |
| 2023-09-04 | 3,130 | 3,215 | 3,130 | 3,205 | 50,400 | 3,205 |
| 2023-09-01 | 3,080 | 3,135 | 3,080 | 3,120 | 18,000 | 3,120 |
| 2023-08-31 | 3,130 | 3,130 | 3,100 | 3,100 | 17,300 | 3,100 |
| 2023-08-30 | 3,110 | 3,135 | 3,110 | 3,110 | 19,400 | 3,110 |
| 2023-08-29 | 3,115 | 3,120 | 3,100 | 3,110 | 10,400 | 3,110 |
| 2023-08-28 | 3,120 | 3,135 | 3,100 | 3,120 | 25,200 | 3,120 |
| 2023-08-25 | 3,060 | 3,145 | 3,045 | 3,105 | 49,700 | 3,105 |
| 2023-08-24 | 3,030 | 3,095 | 3,030 | 3,060 | 24,700 | 3,060 |
| 2023-08-23 | 2,998 | 3,060 | 2,998 | 3,060 | 23,500 | 3,060 |
| 2023-08-22 | 3,025 | 3,030 | 2,998 | 3,025 | 17,900 | 3,025 |
| 2023-08-21 | 2,990 | 3,015 | 2,968 | 3,005 | 27,300 | 3,005 |
| 2023-08-18 | 2,980 | 3,005 | 2,968 | 2,993 | 35,500 | 2,993 |
| 2023-08-17 | 3,025 | 3,035 | 2,962 | 3,000 | 36,500 | 3,000 |
| 2023-08-16 | 3,030 | 3,080 | 3,030 | 3,045 | 50,100 | 3,045 |
| 2023-08-15 | 3,075 | 3,095 | 3,065 | 3,080 | 22,900 | 3,080 |
| 2023-08-14 | 3,120 | 3,120 | 3,065 | 3,090 | 50,000 | 3,090 |
| 2023-08-10 | 3,095 | 3,140 | 3,065 | 3,135 | 46,300 | 3,135 |
| 2023-08-09 | 3,105 | 3,190 | 3,090 | 3,100 | 108,100 | 3,100 |
| 2023-08-08 | 3,040 | 3,080 | 2,998 | 3,035 | 116,200 | 3,035 |
| 2023-08-07 | 3,030 | 3,030 | 2,968 | 2,988 | 149,900 | 2,988 |
| 2023-08-04 | 3,040 | 3,100 | 3,040 | 3,045 | 32,700 | 3,045 |
| 2023-08-03 | 3,060 | 3,070 | 3,025 | 3,045 | 49,800 | 3,045 |
| 2023-08-02 | 3,060 | 3,120 | 3,060 | 3,090 | 28,100 | 3,090 |
| 2023-08-01 | 3,105 | 3,125 | 3,085 | 3,105 | 26,800 | 3,105 |
| 2023-07-31 | 3,120 | 3,135 | 3,100 | 3,125 | 25,800 | 3,125 |
| 2023-07-28 | 3,080 | 3,090 | 3,040 | 3,085 | 32,300 | 3,085 |
| 2023-07-27 | 3,065 | 3,080 | 3,040 | 3,080 | 37,200 | 3,080 |
| 2023-07-26 | 3,125 | 3,125 | 3,055 | 3,075 | 21,700 | 3,075 |
| 2023-07-25 | 3,110 | 3,125 | 3,090 | 3,105 | 30,000 | 3,105 |
| 2023-07-24 | 3,125 | 3,125 | 3,085 | 3,100 | 17,900 | 3,100 |
| 2023-07-21 | 3,090 | 3,095 | 3,065 | 3,090 | 12,000 | 3,090 |
| 2023-07-20 | 3,135 | 3,155 | 3,085 | 3,090 | 17,200 | 3,090 |
| 2023-07-19 | 3,160 | 3,160 | 3,135 | 3,160 | 21,600 | 3,160 |
| 2023-07-18 | 3,050 | 3,145 | 3,045 | 3,125 | 36,200 | 3,125 |
| 2023-07-14 | 3,115 | 3,115 | 3,010 | 3,050 | 37,000 | 3,050 |
| 2023-07-13 | 3,015 | 3,090 | 3,015 | 3,070 | 33,600 | 3,070 |
| 2023-07-12 | 3,110 | 3,110 | 3,010 | 3,010 | 24,900 | 3,010 |
| 2023-07-11 | 3,100 | 3,120 | 3,070 | 3,070 | 17,600 | 3,070 |
| 2023-07-10 | 3,105 | 3,125 | 3,085 | 3,085 | 28,800 | 3,085 |
| 2023-07-07 | 3,140 | 3,160 | 3,075 | 3,085 | 48,000 | 3,085 |
| 2023-07-06 | 3,185 | 3,195 | 3,165 | 3,195 | 29,300 | 3,195 |
| 2023-07-05 | 3,190 | 3,200 | 3,145 | 3,185 | 30,300 | 3,185 |
| 2023-07-04 | 3,200 | 3,235 | 3,170 | 3,205 | 32,800 | 3,205 |
| 2023-07-03 | 3,150 | 3,200 | 3,150 | 3,200 | 35,100 | 3,200 |
| 2023-06-30 | 3,135 | 3,135 | 3,090 | 3,125 | 37,900 | 3,125 |
| 2023-06-29 | 3,200 | 3,205 | 3,125 | 3,135 | 51,300 | 3,135 |
| 2023-06-28 | 3,075 | 3,210 | 3,075 | 3,205 | 108,700 | 3,205 |
| 2023-06-27 | 3,135 | 3,150 | 3,065 | 3,070 | 62,900 | 3,070 |
| 2023-06-26 | 3,030 | 3,145 | 2,991 | 3,080 | 115,000 | 3,080 |
| 2023-06-23 | 3,005 | 3,045 | 2,959 | 2,978 | 37,500 | 2,978 |
| 2023-06-22 | 3,010 | 3,025 | 2,999 | 3,005 | 25,700 | 3,005 |
| 2023-06-21 | 2,997 | 3,035 | 2,982 | 3,015 | 39,300 | 3,015 |
| 2023-06-20 | 2,987 | 3,015 | 2,977 | 2,996 | 29,700 | 2,996 |
| 2023-06-19 | 3,020 | 3,030 | 2,990 | 3,015 | 38,000 | 3,015 |
| 2023-06-16 | 3,005 | 3,040 | 2,990 | 3,020 | 39,200 | 3,020 |
| 2023-06-15 | 3,015 | 3,030 | 3,005 | 3,010 | 28,100 | 3,010 |
| 2023-06-14 | 3,000 | 3,040 | 2,994 | 3,015 | 54,900 | 3,015 |
| 2023-06-13 | 2,947 | 2,984 | 2,930 | 2,975 | 67,900 | 2,975 |
| 2023-06-12 | 2,919 | 2,963 | 2,917 | 2,944 | 30,300 | 2,944 |
| 2023-06-09 | 2,904 | 2,934 | 2,888 | 2,904 | 50,200 | 2,904 |
| 2023-06-08 | 2,922 | 2,923 | 2,859 | 2,872 | 54,500 | 2,872 |
| 2023-06-07 | 2,968 | 2,975 | 2,918 | 2,926 | 47,000 | 2,926 |
| 2023-06-06 | 2,949 | 2,974 | 2,931 | 2,960 | 51,500 | 2,960 |
| 2023-06-05 | 2,958 | 2,999 | 2,958 | 2,990 | 28,500 | 2,990 |
| 2023-06-02 | 2,988 | 2,990 | 2,928 | 2,938 | 56,000 | 2,938 |
| 2023-06-01 | 3,005 | 3,025 | 2,973 | 2,973 | 62,200 | 2,973 |
| 2023-05-31 | 3,015 | 3,035 | 2,971 | 3,035 | 71,100 | 3,035 |
| 2023-05-30 | 3,025 | 3,065 | 3,000 | 3,060 | 40,400 | 3,060 |
| 2023-05-29 | 3,050 | 3,080 | 3,030 | 3,035 | 53,700 | 3,035 |
| 2023-05-26 | 3,040 | 3,095 | 2,999 | 3,005 | 82,400 | 3,005 |
| 2023-05-25 | 3,000 | 3,040 | 2,972 | 3,030 | 81,700 | 3,030 |
| 2023-05-24 | 2,950 | 3,010 | 2,950 | 2,983 | 60,100 | 2,983 |
| 2023-05-23 | 3,015 | 3,040 | 2,949 | 2,978 | 116,900 | 2,978 |
| 2023-05-22 | 2,888 | 3,030 | 2,888 | 3,025 | 215,700 | 3,025 |
| 2023-05-19 | 2,806 | 2,920 | 2,805 | 2,910 | 111,800 | 2,910 |
| 2023-05-18 | 2,790 | 2,842 | 2,780 | 2,806 | 62,200 | 2,806 |
| 2023-05-17 | 2,779 | 2,808 | 2,750 | 2,769 | 58,700 | 2,769 |
| 2023-05-16 | 2,791 | 2,791 | 2,737 | 2,764 | 47,900 | 2,764 |
| 2023-05-15 | 2,773 | 2,800 | 2,746 | 2,772 | 53,300 | 2,772 |
| 2023-05-12 | 2,823 | 2,833 | 2,734 | 2,762 | 97,800 | 2,762 |
| 2023-05-11 | 2,740 | 2,846 | 2,740 | 2,823 | 144,000 | 2,823 |
| 2023-05-10 | 2,784 | 2,875 | 2,751 | 2,838 | 201,100 | 2,838 |
| 2023-05-09 | 2,756 | 2,756 | 2,710 | 2,734 | 65,500 | 2,734 |
| 2023-05-08 | 2,785 | 2,785 | 2,740 | 2,752 | 46,000 | 2,752 |
| 2023-05-02 | 2,750 | 2,767 | 2,735 | 2,761 | 36,600 | 2,761 |
| 2023-05-01 | 2,710 | 2,755 | 2,705 | 2,752 | 47,000 | 2,752 |
| 2023-04-28 | 2,672 | 2,705 | 2,661 | 2,689 | 41,900 | 2,689 |
| 2023-04-27 | 2,610 | 2,669 | 2,607 | 2,649 | 33,400 | 2,649 |
| 2023-04-26 | 2,675 | 2,675 | 2,636 | 2,636 | 36,100 | 2,636 |
| 2023-04-25 | 2,700 | 2,717 | 2,676 | 2,683 | 25,800 | 2,683 |
| 2023-04-24 | 2,658 | 2,705 | 2,658 | 2,695 | 89,300 | 2,695 |
| 2023-04-21 | 2,649 | 2,666 | 2,645 | 2,653 | 38,000 | 2,653 |
| 2023-04-20 | 2,656 | 2,665 | 2,647 | 2,662 | 19,400 | 2,662 |
| 2023-04-19 | 2,650 | 2,663 | 2,639 | 2,656 | 24,500 | 2,656 |
| 2023-04-18 | 2,644 | 2,664 | 2,626 | 2,648 | 58,500 | 2,648 |
| 2023-04-17 | 2,628 | 2,628 | 2,609 | 2,620 | 24,500 | 2,620 |
| 2023-04-14 | 2,605 | 2,637 | 2,605 | 2,624 | 28,400 | 2,624 |
| 2023-04-13 | 2,642 | 2,642 | 2,612 | 2,625 | 22,500 | 2,625 |
| 2023-04-12 | 2,640 | 2,654 | 2,631 | 2,643 | 29,300 | 2,643 |
| 2023-04-11 | 2,621 | 2,645 | 2,621 | 2,631 | 35,300 | 2,631 |
| 2023-04-10 | 2,618 | 2,625 | 2,600 | 2,620 | 19,400 | 2,620 |
| 2023-04-07 | 2,573 | 2,614 | 2,573 | 2,597 | 29,000 | 2,597 |
| 2023-04-06 | 2,580 | 2,585 | 2,559 | 2,573 | 39,500 | 2,573 |
| 2023-04-05 | 2,625 | 2,625 | 2,580 | 2,604 | 67,200 | 2,604 |
| 2023-04-04 | 2,675 | 2,675 | 2,641 | 2,655 | 37,200 | 2,655 |
| 2023-04-03 | 2,679 | 2,679 | 2,643 | 2,676 | 28,500 | 2,676 |
| 2023-03-31 | 2,634 | 2,655 | 2,616 | 2,641 | 31,700 | 2,641 |
| 2023-03-30 | 2,598 | 2,636 | 2,598 | 2,636 | 33,500 | 2,636 |
| 2023-03-29 | 2,579 | 2,628 | 2,565 | 2,627 | 45,400 | 2,627 |
| 2023-03-28 | 2,616 | 2,616 | 2,555 | 2,572 | 44,900 | 2,572 |
| 2023-03-27 | 2,592 | 2,609 | 2,573 | 2,599 | 29,600 | 2,599 |
| 2023-03-24 | 2,577 | 2,599 | 2,554 | 2,596 | 38,500 | 2,596 |
| 2023-03-23 | 2,550 | 2,586 | 2,530 | 2,581 | 56,500 | 2,581 |
| 2023-03-22 | 2,590 | 2,601 | 2,549 | 2,561 | 53,800 | 2,561 |
| 2023-03-20 | 2,626 | 2,629 | 2,549 | 2,554 | 58,100 | 2,554 |
| 2023-03-17 | 2,662 | 2,675 | 2,591 | 2,631 | 107,700 | 2,631 |
| 2023-03-16 | 2,531 | 2,575 | 2,526 | 2,565 | 72,300 | 2,565 |
| 2023-03-15 | 2,579 | 2,644 | 2,574 | 2,614 | 88,000 | 2,614 |
| 2023-03-14 | 2,650 | 2,650 | 2,551 | 2,570 | 144,000 | 2,570 |
| 2023-03-13 | 2,750 | 2,750 | 2,671 | 2,701 | 72,200 | 2,701 |
| 2023-03-10 | 2,760 | 2,785 | 2,737 | 2,751 | 72,000 | 2,751 |
| 2023-03-09 | 2,791 | 2,816 | 2,741 | 2,771 | 84,900 | 2,771 |
| 2023-03-08 | 2,887 | 2,902 | 2,757 | 2,768 | 171,400 | 2,768 |
| 2023-03-07 | 2,810 | 3,020 | 2,805 | 2,906 | 542,900 | 2,906 |
| 2023-03-06 | 2,605 | 2,666 | 2,600 | 2,665 | 100,600 | 2,665 |
| 2023-03-03 | 2,560 | 2,579 | 2,545 | 2,564 | 31,500 | 2,564 |
| 2023-03-02 | 2,577 | 2,577 | 2,533 | 2,549 | 25,000 | 2,549 |
| 2023-03-01 | 2,550 | 2,559 | 2,545 | 2,550 | 21,600 | 2,550 |
| 2023-02-28 | 2,560 | 2,584 | 2,556 | 2,560 | 26,000 | 2,560 |
| 2023-02-27 | 2,534 | 2,570 | 2,522 | 2,560 | 22,500 | 2,560 |
| 2023-02-24 | 2,524 | 2,547 | 2,517 | 2,520 | 13,400 | 2,520 |
| 2023-02-22 | 2,548 | 2,582 | 2,520 | 2,520 | 31,600 | 2,520 |
| 2023-02-21 | 2,541 | 2,564 | 2,535 | 2,557 | 36,200 | 2,557 |
| 2023-02-20 | 2,515 | 2,528 | 2,511 | 2,518 | 12,300 | 2,518 |
| 2023-02-17 | 2,495 | 2,515 | 2,488 | 2,505 | 14,900 | 2,505 |
| 2023-02-16 | 2,495 | 2,514 | 2,493 | 2,501 | 14,000 | 2,501 |
| 2023-02-15 | 2,500 | 2,524 | 2,484 | 2,487 | 29,000 | 2,487 |
| 2023-02-14 | 2,504 | 2,515 | 2,456 | 2,490 | 48,900 | 2,490 |
| 2023-02-13 | 2,532 | 2,540 | 2,459 | 2,467 | 110,100 | 2,467 |
| 2023-02-10 | 2,620 | 2,630 | 2,576 | 2,582 | 32,300 | 2,582 |
| 2023-02-09 | 2,570 | 2,623 | 2,570 | 2,619 | 26,700 | 2,619 |
| 2023-02-08 | 2,597 | 2,599 | 2,567 | 2,572 | 14,300 | 2,572 |
| 2023-02-07 | 2,567 | 2,592 | 2,567 | 2,585 | 10,600 | 2,585 |
| 2023-02-06 | 2,551 | 2,570 | 2,551 | 2,567 | 12,800 | 2,567 |
| 2023-02-03 | 2,561 | 2,579 | 2,540 | 2,551 | 21,500 | 2,551 |
| 2023-02-02 | 2,591 | 2,605 | 2,573 | 2,574 | 14,200 | 2,574 |
| 2023-02-01 | 2,585 | 2,608 | 2,585 | 2,590 | 15,900 | 2,590 |
| 2023-01-31 | 2,563 | 2,582 | 2,548 | 2,580 | 17,200 | 2,580 |
| 2023-01-30 | 2,564 | 2,567 | 2,547 | 2,563 | 25,800 | 2,563 |
| 2023-01-27 | 2,588 | 2,588 | 2,550 | 2,550 | 13,300 | 2,550 |
| 2023-01-26 | 2,550 | 2,571 | 2,550 | 2,571 | 17,700 | 2,571 |
| 2023-01-25 | 2,574 | 2,576 | 2,561 | 2,567 | 20,300 | 2,567 |
| 2023-01-24 | 2,564 | 2,588 | 2,560 | 2,575 | 28,700 | 2,575 |
| 2023-01-23 | 2,543 | 2,546 | 2,529 | 2,542 | 19,500 | 2,542 |
| 2023-01-20 | 2,498 | 2,532 | 2,487 | 2,530 | 21,600 | 2,530 |
| 2023-01-19 | 2,493 | 2,510 | 2,488 | 2,492 | 15,700 | 2,492 |
| 2023-01-18 | 2,475 | 2,512 | 2,470 | 2,506 | 20,400 | 2,506 |
| 2023-01-17 | 2,455 | 2,485 | 2,455 | 2,471 | 20,600 | 2,471 |
| 2023-01-16 | 2,468 | 2,479 | 2,445 | 2,450 | 27,900 | 2,450 |
| 2023-01-13 | 2,529 | 2,529 | 2,473 | 2,481 | 26,500 | 2,481 |
| 2023-01-12 | 2,534 | 2,557 | 2,517 | 2,517 | 34,700 | 2,517 |
| 2023-01-11 | 2,483 | 2,536 | 2,483 | 2,517 | 58,200 | 2,517 |
| 2023-01-10 | 2,455 | 2,472 | 2,447 | 2,472 | 34,000 | 2,472 |
| 2023-01-06 | 2,430 | 2,458 | 2,430 | 2,454 | 22,400 | 2,454 |
| 2023-01-05 | 2,432 | 2,436 | 2,417 | 2,430 | 27,700 | 2,430 |
| 2023-01-04 | 2,470 | 2,470 | 2,415 | 2,417 | 35,400 | 2,417 |
分割・併合履歴 ： なし
