4125 三和油化工業(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 | 2,853 | 2,884 | 2,847 | 2,870 | 4,600 | 2,870 |
| 2023-12-28 | 2,790 | 2,853 | 2,790 | 2,840 | 4,400 | 2,840 |
| 2023-12-27 | 2,844 | 2,844 | 2,769 | 2,810 | 16,100 | 2,810 |
| 2023-12-26 | 2,736 | 2,808 | 2,710 | 2,805 | 18,700 | 2,805 |
| 2023-12-25 | 2,822 | 2,822 | 2,730 | 2,730 | 19,900 | 2,730 |
| 2023-12-22 | 2,821 | 2,831 | 2,805 | 2,806 | 4,300 | 2,806 |
| 2023-12-21 | 2,862 | 2,867 | 2,815 | 2,820 | 9,200 | 2,820 |
| 2023-12-20 | 2,862 | 2,921 | 2,862 | 2,866 | 6,200 | 2,866 |
| 2023-12-19 | 2,867 | 2,900 | 2,857 | 2,878 | 6,400 | 2,878 |
| 2023-12-18 | 2,871 | 2,887 | 2,842 | 2,867 | 5,400 | 2,867 |
| 2023-12-15 | 2,853 | 2,891 | 2,843 | 2,871 | 1,200 | 2,871 |
| 2023-12-14 | 2,910 | 2,929 | 2,850 | 2,850 | 4,900 | 2,850 |
| 2023-12-13 | 2,826 | 2,922 | 2,796 | 2,910 | 12,000 | 2,910 |
| 2023-12-12 | 2,815 | 2,831 | 2,792 | 2,792 | 10,100 | 2,792 |
| 2023-12-11 | 2,825 | 2,874 | 2,815 | 2,815 | 6,000 | 2,815 |
| 2023-12-08 | 2,818 | 2,845 | 2,801 | 2,825 | 6,700 | 2,825 |
| 2023-12-07 | 2,884 | 2,890 | 2,808 | 2,830 | 12,800 | 2,830 |
| 2023-12-06 | 2,880 | 2,917 | 2,856 | 2,899 | 10,900 | 2,899 |
| 2023-12-05 | 2,920 | 2,964 | 2,880 | 2,881 | 20,200 | 2,881 |
| 2023-12-04 | 2,988 | 2,988 | 2,902 | 2,954 | 13,800 | 2,954 |
| 2023-12-01 | 3,030 | 3,030 | 2,930 | 2,974 | 19,400 | 2,974 |
| 2023-11-30 | 3,040 | 3,055 | 3,025 | 3,045 | 6,100 | 3,045 |
| 2023-11-29 | 3,035 | 3,120 | 3,035 | 3,040 | 7,300 | 3,040 |
| 2023-11-28 | 3,040 | 3,060 | 3,005 | 3,060 | 7,100 | 3,060 |
| 2023-11-27 | 3,125 | 3,130 | 3,005 | 3,030 | 16,500 | 3,030 |
| 2023-11-24 | 3,190 | 3,190 | 3,105 | 3,145 | 7,300 | 3,145 |
| 2023-11-22 | 3,235 | 3,235 | 3,135 | 3,190 | 11,500 | 3,190 |
| 2023-11-21 | 3,250 | 3,260 | 3,195 | 3,260 | 4,400 | 3,260 |
| 2023-11-20 | 3,200 | 3,330 | 3,200 | 3,250 | 8,300 | 3,250 |
| 2023-11-17 | 3,220 | 3,275 | 3,150 | 3,205 | 6,600 | 3,205 |
| 2023-11-16 | 3,155 | 3,310 | 3,155 | 3,220 | 15,400 | 3,220 |
| 2023-11-15 | 3,150 | 3,215 | 3,150 | 3,175 | 17,300 | 3,175 |
| 2023-11-14 | 3,120 | 3,155 | 3,010 | 3,145 | 11,800 | 3,145 |
| 2023-11-13 | 3,090 | 3,125 | 2,942 | 3,120 | 34,500 | 3,120 |
| 2023-11-10 | 3,055 | 3,110 | 3,040 | 3,090 | 15,400 | 3,090 |
| 2023-11-09 | 3,135 | 3,150 | 3,095 | 3,100 | 4,200 | 3,100 |
| 2023-11-08 | 3,140 | 3,140 | 3,080 | 3,135 | 8,600 | 3,135 |
| 2023-11-07 | 3,105 | 3,195 | 3,105 | 3,175 | 9,600 | 3,175 |
| 2023-11-06 | 3,130 | 3,150 | 3,105 | 3,110 | 8,800 | 3,110 |
| 2023-11-02 | 3,140 | 3,140 | 3,100 | 3,100 | 6,600 | 3,100 |
| 2023-11-01 | 3,135 | 3,155 | 3,085 | 3,140 | 4,700 | 3,140 |
| 2023-10-31 | 3,070 | 3,120 | 3,010 | 3,120 | 6,500 | 3,120 |
| 2023-10-30 | 3,020 | 3,050 | 2,995 | 3,050 | 10,300 | 3,050 |
| 2023-10-27 | 3,040 | 3,090 | 3,010 | 3,045 | 6,400 | 3,045 |
| 2023-10-26 | 3,120 | 3,130 | 3,030 | 3,040 | 12,800 | 3,040 |
| 2023-10-25 | 3,175 | 3,175 | 3,065 | 3,170 | 5,500 | 3,170 |
| 2023-10-24 | 3,235 | 3,235 | 3,015 | 3,175 | 18,700 | 3,175 |
| 2023-10-23 | 3,065 | 3,205 | 3,065 | 3,185 | 15,500 | 3,185 |
| 2023-10-20 | 3,010 | 3,120 | 3,010 | 3,080 | 8,000 | 3,080 |
| 2023-10-19 | 2,999 | 3,115 | 2,999 | 3,080 | 9,700 | 3,080 |
| 2023-10-18 | 3,005 | 3,040 | 2,992 | 3,040 | 5,900 | 3,040 |
| 2023-10-17 | 2,997 | 3,045 | 2,982 | 3,025 | 5,800 | 3,025 |
| 2023-10-16 | 2,960 | 3,020 | 2,958 | 2,997 | 6,100 | 2,997 |
| 2023-10-13 | 3,015 | 3,030 | 2,994 | 3,000 | 6,900 | 3,000 |
| 2023-10-12 | 2,987 | 3,050 | 2,963 | 3,035 | 5,900 | 3,035 |
| 2023-10-11 | 3,010 | 3,045 | 2,986 | 3,000 | 7,200 | 3,000 |
| 2023-10-10 | 3,030 | 3,055 | 3,015 | 3,040 | 5,100 | 3,040 |
| 2023-10-06 | 3,010 | 3,060 | 2,992 | 3,030 | 8,000 | 3,030 |
| 2023-10-05 | 2,922 | 3,040 | 2,922 | 3,010 | 19,200 | 3,010 |
| 2023-10-04 | 2,979 | 2,989 | 2,916 | 2,917 | 23,400 | 2,917 |
| 2023-10-03 | 3,055 | 3,090 | 3,015 | 3,030 | 10,400 | 3,030 |
| 2023-10-02 | 3,080 | 3,160 | 3,080 | 3,085 | 10,800 | 3,085 |
| 2023-09-29 | 3,175 | 3,175 | 3,050 | 3,050 | 12,500 | 3,050 |
| 2023-09-28 | 3,155 | 3,220 | 3,095 | 3,145 | 12,600 | 3,145 |
| 2023-09-27 | 3,055 | 3,755 | 3,055 | 3,135 | 65,900 | 3,135 |
| 2023-09-26 | 3,090 | 3,100 | 3,030 | 3,055 | 6,600 | 3,055 |
| 2023-09-25 | 3,130 | 3,130 | 3,095 | 3,095 | 2,900 | 3,095 |
| 2023-09-22 | 3,030 | 3,195 | 3,000 | 3,145 | 16,700 | 3,145 |
| 2023-09-21 | 3,110 | 3,150 | 3,030 | 3,065 | 16,600 | 3,065 |
| 2023-09-20 | 3,135 | 3,155 | 3,110 | 3,110 | 5,600 | 3,110 |
| 2023-09-19 | 3,175 | 3,175 | 3,120 | 3,140 | 6,100 | 3,140 |
| 2023-09-15 | 3,170 | 3,215 | 3,150 | 3,170 | 13,400 | 3,170 |
| 2023-09-14 | 3,160 | 3,200 | 3,135 | 3,175 | 5,500 | 3,175 |
| 2023-09-13 | 3,140 | 3,185 | 3,125 | 3,160 | 6,400 | 3,160 |
| 2023-09-12 | 3,140 | 3,185 | 3,130 | 3,160 | 9,400 | 3,160 |
| 2023-09-11 | 3,190 | 3,190 | 3,100 | 3,175 | 15,400 | 3,175 |
| 2023-09-08 | 3,160 | 3,210 | 3,150 | 3,190 | 8,200 | 3,190 |
| 2023-09-07 | 3,245 | 3,245 | 3,150 | 3,165 | 19,800 | 3,165 |
| 2023-09-06 | 3,245 | 3,265 | 3,225 | 3,245 | 9,200 | 3,245 |
| 2023-09-05 | 3,215 | 3,270 | 3,180 | 3,245 | 17,400 | 3,245 |
| 2023-09-04 | 3,245 | 3,280 | 3,220 | 3,225 | 21,100 | 3,225 |
| 2023-09-01 | 3,260 | 3,280 | 3,225 | 3,255 | 6,000 | 3,255 |
| 2023-08-31 | 3,335 | 3,335 | 3,260 | 3,260 | 9,000 | 3,260 |
| 2023-08-30 | 3,380 | 3,385 | 3,310 | 3,335 | 11,300 | 3,335 |
| 2023-08-29 | 3,410 | 3,435 | 3,325 | 3,380 | 19,500 | 3,380 |
| 2023-08-28 | 3,310 | 3,405 | 3,310 | 3,400 | 12,800 | 3,400 |
| 2023-08-25 | 3,275 | 3,350 | 3,210 | 3,310 | 11,700 | 3,310 |
| 2023-08-24 | 3,230 | 3,325 | 3,200 | 3,320 | 16,000 | 3,320 |
| 2023-08-23 | 3,125 | 3,225 | 3,100 | 3,225 | 31,000 | 3,225 |
| 2023-08-22 | 3,280 | 3,280 | 3,165 | 3,175 | 19,100 | 3,175 |
| 2023-08-21 | 3,255 | 3,375 | 3,255 | 3,280 | 14,800 | 3,280 |
| 2023-08-18 | 3,290 | 3,315 | 3,220 | 3,270 | 17,100 | 3,270 |
| 2023-08-17 | 3,430 | 3,455 | 3,280 | 3,345 | 21,800 | 3,345 |
| 2023-08-16 | 3,610 | 3,610 | 3,500 | 3,515 | 10,800 | 3,515 |
| 2023-08-15 | 3,665 | 3,665 | 3,590 | 3,610 | 13,000 | 3,610 |
| 2023-08-14 | 3,710 | 3,740 | 3,655 | 3,665 | 17,000 | 3,665 |
| 2023-08-10 | 3,730 | 3,750 | 3,500 | 3,675 | 61,200 | 3,675 |
| 2023-08-09 | 3,945 | 3,945 | 3,870 | 3,870 | 9,900 | 3,870 |
| 2023-08-08 | 3,945 | 4,000 | 3,920 | 3,920 | 14,000 | 3,920 |
| 2023-08-07 | 3,970 | 3,995 | 3,905 | 3,945 | 11,300 | 3,945 |
| 2023-08-04 | 3,990 | 4,030 | 3,970 | 4,000 | 6,600 | 4,000 |
| 2023-08-03 | 4,110 | 4,110 | 3,985 | 3,990 | 12,700 | 3,990 |
| 2023-08-02 | 4,100 | 4,230 | 4,070 | 4,150 | 21,200 | 4,150 |
| 2023-08-01 | 4,040 | 4,095 | 4,040 | 4,095 | 4,500 | 4,095 |
| 2023-07-31 | 4,020 | 4,070 | 4,020 | 4,035 | 4,700 | 4,035 |
| 2023-07-28 | 3,990 | 4,065 | 3,960 | 4,000 | 18,500 | 4,000 |
| 2023-07-27 | 4,040 | 4,040 | 3,830 | 3,975 | 48,600 | 3,975 |
| 2023-07-26 | 3,715 | 3,840 | 3,700 | 3,830 | 17,600 | 3,830 |
| 2023-07-25 | 3,835 | 3,835 | 3,770 | 3,780 | 7,200 | 3,780 |
| 2023-07-24 | 3,705 | 3,855 | 3,705 | 3,835 | 17,300 | 3,835 |
| 2023-07-21 | 3,805 | 3,820 | 3,725 | 3,725 | 21,800 | 3,725 |
| 2023-07-20 | 3,960 | 3,965 | 3,850 | 3,860 | 14,800 | 3,860 |
| 2023-07-19 | 4,000 | 4,005 | 3,940 | 4,000 | 9,800 | 4,000 |
| 2023-07-18 | 4,055 | 4,075 | 3,970 | 4,000 | 9,700 | 4,000 |
| 2023-07-14 | 3,970 | 3,995 | 3,935 | 3,935 | 8,500 | 3,935 |
| 2023-07-13 | 3,920 | 3,980 | 3,875 | 3,970 | 6,900 | 3,970 |
| 2023-07-12 | 4,010 | 4,010 | 3,915 | 3,920 | 9,000 | 3,920 |
| 2023-07-11 | 4,065 | 4,085 | 4,000 | 4,000 | 10,900 | 4,000 |
| 2023-07-10 | 4,015 | 4,090 | 4,010 | 4,060 | 7,200 | 4,060 |
| 2023-07-07 | 3,965 | 4,065 | 3,945 | 4,030 | 6,600 | 4,030 |
| 2023-07-06 | 4,170 | 4,170 | 3,990 | 4,035 | 17,100 | 4,035 |
| 2023-07-05 | 4,130 | 4,140 | 4,050 | 4,130 | 12,700 | 4,130 |
| 2023-07-04 | 4,180 | 4,245 | 4,160 | 4,170 | 14,000 | 4,170 |
| 2023-07-03 | 4,040 | 4,180 | 4,040 | 4,160 | 35,500 | 4,160 |
| 2023-06-30 | 4,060 | 4,180 | 3,900 | 3,990 | 54,400 | 3,990 |
| 2023-06-29 | 3,825 | 3,860 | 3,780 | 3,830 | 9,200 | 3,830 |
| 2023-06-28 | 3,720 | 3,875 | 3,720 | 3,825 | 18,600 | 3,825 |
| 2023-06-27 | 3,710 | 3,710 | 3,625 | 3,675 | 21,900 | 3,675 |
| 2023-06-26 | 3,840 | 3,850 | 3,740 | 3,745 | 16,400 | 3,745 |
| 2023-06-23 | 4,010 | 4,020 | 3,805 | 3,850 | 22,400 | 3,850 |
| 2023-06-22 | 3,820 | 4,090 | 3,785 | 3,970 | 59,400 | 3,970 |
| 2023-06-21 | 3,860 | 3,860 | 3,780 | 3,790 | 14,000 | 3,790 |
| 2023-06-20 | 3,890 | 3,890 | 3,750 | 3,790 | 15,400 | 3,790 |
| 2023-06-19 | 3,965 | 3,980 | 3,845 | 3,905 | 24,200 | 3,905 |
| 2023-06-16 | 3,695 | 4,055 | 3,690 | 3,940 | 71,900 | 3,940 |
| 2023-06-15 | 3,750 | 3,750 | 3,640 | 3,695 | 17,200 | 3,695 |
| 2023-06-14 | 3,765 | 3,765 | 3,710 | 3,730 | 13,200 | 3,730 |
| 2023-06-13 | 3,740 | 3,790 | 3,700 | 3,765 | 15,900 | 3,765 |
| 2023-06-12 | 3,700 | 3,830 | 3,690 | 3,745 | 18,800 | 3,745 |
| 2023-06-09 | 3,770 | 3,770 | 3,655 | 3,710 | 11,100 | 3,710 |
| 2023-06-08 | 3,770 | 3,790 | 3,660 | 3,700 | 21,800 | 3,700 |
| 2023-06-07 | 3,685 | 3,775 | 3,635 | 3,770 | 35,000 | 3,770 |
| 2023-06-06 | 3,650 | 3,690 | 3,575 | 3,575 | 13,400 | 3,575 |
| 2023-06-05 | 3,535 | 3,660 | 3,495 | 3,660 | 28,100 | 3,660 |
| 2023-06-02 | 3,450 | 3,510 | 3,400 | 3,430 | 22,700 | 3,430 |
| 2023-06-01 | 3,510 | 3,545 | 3,455 | 3,480 | 25,500 | 3,480 |
| 2023-05-31 | 3,700 | 3,705 | 3,545 | 3,575 | 38,600 | 3,575 |
| 2023-05-30 | 3,700 | 3,985 | 3,660 | 3,715 | 104,300 | 3,715 |
| 2023-05-29 | 3,590 | 3,670 | 3,560 | 3,565 | 42,900 | 3,565 |
| 2023-05-26 | 3,395 | 3,520 | 3,355 | 3,465 | 30,900 | 3,465 |
| 2023-05-25 | 3,400 | 3,400 | 3,300 | 3,340 | 11,400 | 3,340 |
| 2023-05-24 | 3,400 | 3,430 | 3,365 | 3,380 | 14,400 | 3,380 |
| 2023-05-23 | 3,475 | 3,530 | 3,355 | 3,425 | 40,800 | 3,425 |
| 2023-05-22 | 3,305 | 3,455 | 3,300 | 3,420 | 23,800 | 3,420 |
| 2023-05-19 | 3,245 | 3,265 | 3,160 | 3,235 | 20,200 | 3,235 |
| 2023-05-18 | 3,325 | 3,375 | 3,230 | 3,245 | 23,100 | 3,245 |
| 2023-05-17 | 3,425 | 3,425 | 3,285 | 3,305 | 31,600 | 3,305 |
| 2023-05-16 | 3,270 | 3,470 | 3,270 | 3,450 | 53,400 | 3,450 |
| 2023-05-15 | 3,070 | 3,230 | 3,025 | 3,200 | 26,000 | 3,200 |
| 2023-05-12 | 3,000 | 3,030 | 2,964 | 3,000 | 19,100 | 3,000 |
| 2023-05-11 | 3,005 | 3,015 | 2,991 | 3,010 | 1,700 | 3,010 |
| 2023-05-10 | 3,045 | 3,045 | 2,991 | 3,005 | 6,200 | 3,005 |
| 2023-05-09 | 3,050 | 3,065 | 3,010 | 3,010 | 6,500 | 3,010 |
| 2023-05-08 | 3,000 | 3,055 | 2,981 | 3,040 | 12,700 | 3,040 |
| 2023-05-02 | 2,983 | 2,996 | 2,964 | 2,982 | 9,400 | 2,982 |
| 2023-05-01 | 2,990 | 3,010 | 2,975 | 2,990 | 4,200 | 2,990 |
| 2023-04-28 | 2,986 | 2,990 | 2,952 | 2,973 | 8,500 | 2,973 |
| 2023-04-27 | 2,920 | 2,997 | 2,920 | 2,986 | 9,700 | 2,986 |
| 2023-04-26 | 3,050 | 3,050 | 2,940 | 2,945 | 29,500 | 2,945 |
| 2023-04-25 | 3,050 | 3,080 | 3,040 | 3,065 | 9,300 | 3,065 |
| 2023-04-24 | 3,070 | 3,090 | 3,035 | 3,045 | 12,100 | 3,045 |
| 2023-04-21 | 3,120 | 3,140 | 3,085 | 3,085 | 11,300 | 3,085 |
| 2023-04-20 | 3,115 | 3,165 | 3,115 | 3,145 | 7,700 | 3,145 |
| 2023-04-19 | 3,275 | 3,275 | 3,150 | 3,155 | 19,600 | 3,155 |
| 2023-04-18 | 3,150 | 3,275 | 3,135 | 3,275 | 12,200 | 3,275 |
| 2023-04-17 | 3,220 | 3,220 | 3,140 | 3,150 | 6,300 | 3,150 |
| 2023-04-14 | 3,185 | 3,230 | 3,125 | 3,195 | 15,800 | 3,195 |
| 2023-04-13 | 3,100 | 3,170 | 3,070 | 3,145 | 13,300 | 3,145 |
| 2023-04-12 | 3,160 | 3,160 | 3,090 | 3,100 | 13,200 | 3,100 |
| 2023-04-11 | 3,125 | 3,185 | 3,115 | 3,185 | 12,300 | 3,185 |
| 2023-04-10 | 3,105 | 3,165 | 3,085 | 3,130 | 10,500 | 3,130 |
| 2023-04-07 | 3,120 | 3,125 | 3,065 | 3,105 | 15,300 | 3,105 |
| 2023-04-06 | 3,180 | 3,180 | 3,085 | 3,145 | 17,000 | 3,145 |
| 2023-04-05 | 3,275 | 3,285 | 3,175 | 3,180 | 23,500 | 3,180 |
| 2023-04-04 | 3,320 | 3,320 | 3,260 | 3,290 | 10,000 | 3,290 |
| 2023-04-03 | 3,300 | 3,395 | 3,245 | 3,315 | 17,600 | 3,315 |
| 2023-03-31 | 3,275 | 3,295 | 3,230 | 3,280 | 7,600 | 3,280 |
| 2023-03-30 | 3,205 | 3,300 | 3,205 | 3,275 | 7,800 | 3,275 |
| 2023-03-29 | 3,285 | 3,290 | 3,205 | 3,260 | 14,000 | 3,260 |
| 2023-03-28 | 3,315 | 3,325 | 3,250 | 3,285 | 14,900 | 3,285 |
| 2023-03-27 | 3,305 | 3,350 | 3,255 | 3,285 | 14,700 | 3,285 |
| 2023-03-24 | 3,290 | 3,290 | 3,210 | 3,225 | 12,300 | 3,225 |
| 2023-03-23 | 3,285 | 3,295 | 3,255 | 3,270 | 6,200 | 3,270 |
| 2023-03-22 | 3,250 | 3,335 | 3,250 | 3,320 | 10,300 | 3,320 |
| 2023-03-20 | 3,365 | 3,365 | 3,220 | 3,235 | 17,100 | 3,235 |
| 2023-03-17 | 3,370 | 3,380 | 3,325 | 3,355 | 14,500 | 3,355 |
| 2023-03-16 | 3,320 | 3,380 | 3,250 | 3,360 | 25,100 | 3,360 |
| 2023-03-15 | 3,330 | 3,400 | 3,255 | 3,360 | 48,900 | 3,360 |
| 2023-03-14 | 3,280 | 3,280 | 3,170 | 3,190 | 37,100 | 3,190 |
| 2023-03-13 | 3,390 | 3,390 | 3,285 | 3,350 | 35,100 | 3,350 |
| 2023-03-10 | 3,535 | 3,560 | 3,415 | 3,420 | 37,000 | 3,420 |
| 2023-03-09 | 3,635 | 3,635 | 3,535 | 3,575 | 24,700 | 3,575 |
| 2023-03-08 | 3,660 | 3,700 | 3,630 | 3,635 | 14,700 | 3,635 |
| 2023-03-07 | 3,685 | 3,685 | 3,610 | 3,685 | 27,300 | 3,685 |
| 2023-03-06 | 3,765 | 3,765 | 3,625 | 3,635 | 23,500 | 3,635 |
| 2023-03-03 | 3,695 | 3,785 | 3,695 | 3,750 | 15,100 | 3,750 |
| 2023-03-02 | 3,715 | 3,735 | 3,655 | 3,695 | 25,000 | 3,695 |
| 2023-03-01 | 3,820 | 3,855 | 3,725 | 3,730 | 15,500 | 3,730 |
| 2023-02-28 | 3,860 | 3,875 | 3,815 | 3,820 | 15,600 | 3,820 |
| 2023-02-27 | 3,875 | 3,910 | 3,850 | 3,885 | 9,800 | 3,885 |
| 2023-02-24 | 3,860 | 3,860 | 3,800 | 3,860 | 14,400 | 3,860 |
| 2023-02-22 | 3,870 | 3,910 | 3,830 | 3,855 | 17,700 | 3,855 |
| 2023-02-21 | 4,070 | 4,090 | 3,895 | 3,930 | 34,900 | 3,930 |
| 2023-02-20 | 4,210 | 4,210 | 4,040 | 4,060 | 34,300 | 4,060 |
| 2023-02-17 | 4,250 | 4,260 | 4,195 | 4,210 | 10,100 | 4,210 |
| 2023-02-16 | 4,250 | 4,320 | 4,210 | 4,320 | 12,300 | 4,320 |
| 2023-02-15 | 4,340 | 4,340 | 4,180 | 4,250 | 19,500 | 4,250 |
| 2023-02-14 | 4,210 | 4,385 | 4,180 | 4,345 | 45,600 | 4,345 |
| 2023-02-13 | 4,310 | 4,355 | 4,215 | 4,270 | 18,100 | 4,270 |
| 2023-02-10 | 4,315 | 4,325 | 4,250 | 4,300 | 15,700 | 4,300 |
| 2023-02-09 | 4,270 | 4,400 | 4,225 | 4,370 | 14,500 | 4,370 |
| 2023-02-08 | 4,240 | 4,260 | 4,200 | 4,230 | 15,100 | 4,230 |
| 2023-02-07 | 4,225 | 4,290 | 4,195 | 4,230 | 13,500 | 4,230 |
| 2023-02-06 | 4,230 | 4,230 | 4,125 | 4,185 | 11,400 | 4,185 |
| 2023-02-03 | 4,270 | 4,290 | 4,160 | 4,195 | 11,500 | 4,195 |
| 2023-02-02 | 4,200 | 4,350 | 4,170 | 4,300 | 20,500 | 4,300 |
| 2023-02-01 | 4,290 | 4,290 | 4,175 | 4,195 | 14,000 | 4,195 |
| 2023-01-31 | 4,330 | 4,365 | 4,235 | 4,320 | 17,700 | 4,320 |
| 2023-01-30 | 4,365 | 4,385 | 4,225 | 4,260 | 22,400 | 4,260 |
| 2023-01-27 | 4,320 | 4,370 | 4,160 | 4,350 | 48,000 | 4,350 |
| 2023-01-26 | 4,355 | 4,480 | 4,300 | 4,335 | 33,600 | 4,335 |
| 2023-01-25 | 4,295 | 4,385 | 4,275 | 4,355 | 21,300 | 4,355 |
| 2023-01-24 | 4,480 | 4,495 | 4,280 | 4,280 | 17,400 | 4,280 |
| 2023-01-23 | 4,575 | 4,595 | 4,415 | 4,465 | 15,300 | 4,465 |
| 2023-01-20 | 4,420 | 4,515 | 4,400 | 4,475 | 13,600 | 4,475 |
| 2023-01-19 | 4,365 | 4,420 | 4,320 | 4,350 | 6,800 | 4,350 |
| 2023-01-18 | 4,390 | 4,390 | 4,235 | 4,360 | 5,100 | 4,360 |
| 2023-01-17 | 4,370 | 4,370 | 4,220 | 4,330 | 11,800 | 4,330 |
| 2023-01-16 | 4,390 | 4,390 | 4,325 | 4,325 | 3,100 | 4,325 |
| 2023-01-13 | 4,465 | 4,465 | 4,310 | 4,320 | 12,600 | 4,320 |
| 2023-01-12 | 4,505 | 4,520 | 4,370 | 4,465 | 12,500 | 4,465 |
| 2023-01-11 | 4,450 | 4,525 | 4,450 | 4,465 | 8,000 | 4,465 |
| 2023-01-10 | 4,450 | 4,525 | 4,305 | 4,380 | 9,200 | 4,380 |
| 2023-01-06 | 4,305 | 4,430 | 4,110 | 4,390 | 18,800 | 4,390 |
| 2023-01-05 | 4,355 | 4,385 | 4,305 | 4,305 | 6,400 | 4,305 |
| 2023-01-04 | 4,365 | 4,420 | 4,325 | 4,355 | 9,600 | 4,355 |
分割・併合履歴 ： なし
