4168 (株)ヤプリ 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 | 1,007 | 1,014 | 994 | 1,001 | 78,400 | 1,001 |
| 2023-12-28 | 1,010 | 1,025 | 989 | 1,007 | 82,400 | 1,007 |
| 2023-12-27 | 966 | 1,023 | 963 | 1,010 | 148,300 | 1,010 |
| 2023-12-26 | 954 | 988 | 952 | 970 | 120,100 | 970 |
| 2023-12-25 | 1,011 | 1,016 | 955 | 958 | 149,300 | 958 |
| 2023-12-22 | 1,001 | 1,016 | 996 | 1,005 | 70,400 | 1,005 |
| 2023-12-21 | 1,015 | 1,031 | 997 | 1,005 | 115,500 | 1,005 |
| 2023-12-20 | 1,054 | 1,085 | 1,039 | 1,039 | 101,900 | 1,039 |
| 2023-12-19 | 997 | 1,080 | 996 | 1,079 | 187,600 | 1,079 |
| 2023-12-18 | 1,005 | 1,025 | 986 | 997 | 114,600 | 997 |
| 2023-12-15 | 991 | 1,037 | 991 | 1,019 | 148,100 | 1,019 |
| 2023-12-14 | 1,035 | 1,054 | 978 | 994 | 224,700 | 994 |
| 2023-12-13 | 1,028 | 1,040 | 990 | 997 | 163,400 | 997 |
| 2023-12-12 | 1,068 | 1,080 | 1,000 | 1,022 | 170,000 | 1,022 |
| 2023-12-11 | 1,081 | 1,127 | 1,064 | 1,064 | 120,300 | 1,064 |
| 2023-12-08 | 1,043 | 1,119 | 1,043 | 1,074 | 170,100 | 1,074 |
| 2023-12-07 | 1,090 | 1,094 | 1,032 | 1,062 | 198,600 | 1,062 |
| 2023-12-06 | 1,170 | 1,181 | 1,087 | 1,108 | 242,700 | 1,108 |
| 2023-12-05 | 1,185 | 1,215 | 1,151 | 1,159 | 196,700 | 1,159 |
| 2023-12-04 | 1,221 | 1,246 | 1,188 | 1,198 | 95,600 | 1,198 |
| 2023-12-01 | 1,218 | 1,259 | 1,189 | 1,227 | 148,500 | 1,227 |
| 2023-11-30 | 1,250 | 1,285 | 1,216 | 1,239 | 241,700 | 1,239 |
| 2023-11-29 | 1,175 | 1,251 | 1,173 | 1,240 | 239,700 | 1,240 |
| 2023-11-28 | 1,161 | 1,189 | 1,143 | 1,182 | 122,200 | 1,182 |
| 2023-11-27 | 1,095 | 1,174 | 1,061 | 1,164 | 214,400 | 1,164 |
| 2023-11-24 | 1,119 | 1,133 | 1,100 | 1,101 | 95,300 | 1,101 |
| 2023-11-22 | 1,157 | 1,157 | 1,116 | 1,124 | 80,400 | 1,124 |
| 2023-11-21 | 1,159 | 1,163 | 1,125 | 1,146 | 88,300 | 1,146 |
| 2023-11-20 | 1,059 | 1,147 | 1,059 | 1,138 | 167,700 | 1,138 |
| 2023-11-17 | 1,100 | 1,111 | 1,053 | 1,058 | 103,000 | 1,058 |
| 2023-11-16 | 1,142 | 1,142 | 1,093 | 1,122 | 97,200 | 1,122 |
| 2023-11-15 | 1,099 | 1,175 | 1,099 | 1,143 | 211,500 | 1,143 |
| 2023-11-14 | 1,097 | 1,118 | 1,065 | 1,072 | 82,000 | 1,072 |
| 2023-11-13 | 1,168 | 1,177 | 1,086 | 1,104 | 147,100 | 1,104 |
| 2023-11-10 | 1,193 | 1,205 | 1,125 | 1,176 | 367,300 | 1,176 |
| 2023-11-09 | 1,104 | 1,127 | 1,093 | 1,103 | 136,800 | 1,103 |
| 2023-11-08 | 1,135 | 1,165 | 1,114 | 1,114 | 70,600 | 1,114 |
| 2023-11-07 | 1,103 | 1,148 | 1,095 | 1,131 | 90,500 | 1,131 |
| 2023-11-06 | 1,085 | 1,132 | 1,083 | 1,131 | 91,100 | 1,131 |
| 2023-11-02 | 1,045 | 1,079 | 1,045 | 1,065 | 99,600 | 1,065 |
| 2023-11-01 | 1,106 | 1,106 | 1,031 | 1,037 | 94,000 | 1,037 |
| 2023-10-31 | 1,067 | 1,086 | 1,044 | 1,080 | 66,200 | 1,080 |
| 2023-10-30 | 1,083 | 1,114 | 1,065 | 1,073 | 115,000 | 1,073 |
| 2023-10-27 | 1,100 | 1,131 | 1,060 | 1,076 | 59,500 | 1,076 |
| 2023-10-26 | 1,080 | 1,106 | 1,070 | 1,086 | 77,800 | 1,086 |
| 2023-10-25 | 1,153 | 1,174 | 1,100 | 1,106 | 169,600 | 1,106 |
| 2023-10-24 | 1,114 | 1,163 | 1,075 | 1,154 | 111,300 | 1,154 |
| 2023-10-23 | 1,082 | 1,142 | 1,082 | 1,118 | 151,700 | 1,118 |
| 2023-10-20 | 1,094 | 1,111 | 1,065 | 1,100 | 73,500 | 1,100 |
| 2023-10-19 | 1,087 | 1,114 | 1,075 | 1,100 | 71,500 | 1,100 |
| 2023-10-18 | 1,068 | 1,113 | 1,056 | 1,104 | 102,600 | 1,104 |
| 2023-10-17 | 1,121 | 1,136 | 1,072 | 1,080 | 131,000 | 1,080 |
| 2023-10-16 | 1,131 | 1,141 | 1,090 | 1,099 | 184,100 | 1,099 |
| 2023-10-13 | 1,205 | 1,210 | 1,147 | 1,153 | 157,900 | 1,153 |
| 2023-10-12 | 1,217 | 1,234 | 1,190 | 1,228 | 97,800 | 1,228 |
| 2023-10-11 | 1,188 | 1,220 | 1,162 | 1,212 | 195,700 | 1,212 |
| 2023-10-10 | 1,160 | 1,185 | 1,138 | 1,183 | 117,000 | 1,183 |
| 2023-10-06 | 1,190 | 1,190 | 1,128 | 1,156 | 189,700 | 1,156 |
| 2023-10-05 | 1,169 | 1,200 | 1,163 | 1,193 | 126,300 | 1,193 |
| 2023-10-04 | 1,170 | 1,190 | 1,144 | 1,158 | 197,200 | 1,158 |
| 2023-10-03 | 1,201 | 1,242 | 1,178 | 1,194 | 189,800 | 1,194 |
| 2023-10-02 | 1,236 | 1,284 | 1,199 | 1,214 | 214,400 | 1,214 |
| 2023-09-29 | 1,237 | 1,267 | 1,218 | 1,226 | 233,900 | 1,226 |
| 2023-09-28 | 1,311 | 1,346 | 1,236 | 1,236 | 329,800 | 1,236 |
| 2023-09-27 | 1,315 | 1,365 | 1,251 | 1,286 | 355,100 | 1,286 |
| 2023-09-26 | 1,311 | 1,378 | 1,311 | 1,322 | 365,200 | 1,322 |
| 2023-09-25 | 1,288 | 1,370 | 1,280 | 1,305 | 369,900 | 1,305 |
| 2023-09-22 | 1,269 | 1,346 | 1,260 | 1,311 | 585,200 | 1,311 |
| 2023-09-21 | 1,300 | 1,303 | 1,214 | 1,256 | 599,200 | 1,256 |
| 2023-09-20 | 1,309 | 1,366 | 1,281 | 1,353 | 436,900 | 1,353 |
| 2023-09-19 | 1,354 | 1,366 | 1,262 | 1,290 | 789,000 | 1,290 |
| 2023-09-15 | 1,451 | 1,451 | 1,370 | 1,384 | 513,100 | 1,384 |
| 2023-09-14 | 1,480 | 1,512 | 1,401 | 1,453 | 478,600 | 1,453 |
| 2023-09-13 | 1,503 | 1,546 | 1,488 | 1,488 | 323,700 | 1,488 |
| 2023-09-12 | 1,545 | 1,558 | 1,479 | 1,526 | 459,000 | 1,526 |
| 2023-09-11 | 1,650 | 1,684 | 1,521 | 1,558 | 835,500 | 1,558 |
| 2023-09-08 | 1,583 | 1,696 | 1,572 | 1,690 | 684,400 | 1,690 |
| 2023-09-07 | 1,618 | 1,635 | 1,539 | 1,564 | 935,800 | 1,564 |
| 2023-09-06 | 1,693 | 1,700 | 1,616 | 1,635 | 779,500 | 1,635 |
| 2023-09-05 | 1,631 | 1,734 | 1,628 | 1,721 | 468,600 | 1,721 |
| 2023-09-04 | 1,668 | 1,744 | 1,622 | 1,644 | 513,700 | 1,644 |
| 2023-09-01 | 1,694 | 1,730 | 1,593 | 1,663 | 511,900 | 1,663 |
| 2023-08-31 | 1,568 | 1,680 | 1,519 | 1,670 | 576,500 | 1,670 |
| 2023-08-30 | 1,478 | 1,595 | 1,450 | 1,560 | 523,800 | 1,560 |
| 2023-08-29 | 1,385 | 1,479 | 1,369 | 1,478 | 264,700 | 1,478 |
| 2023-08-28 | 1,461 | 1,479 | 1,357 | 1,360 | 363,600 | 1,360 |
| 2023-08-25 | 1,350 | 1,490 | 1,331 | 1,442 | 396,500 | 1,442 |
| 2023-08-24 | 1,385 | 1,424 | 1,358 | 1,377 | 131,600 | 1,377 |
| 2023-08-23 | 1,449 | 1,479 | 1,385 | 1,406 | 278,200 | 1,406 |
| 2023-08-22 | 1,509 | 1,541 | 1,434 | 1,450 | 358,000 | 1,450 |
| 2023-08-21 | 1,389 | 1,504 | 1,389 | 1,470 | 310,100 | 1,470 |
| 2023-08-18 | 1,292 | 1,408 | 1,277 | 1,389 | 255,300 | 1,389 |
| 2023-08-17 | 1,255 | 1,313 | 1,252 | 1,308 | 128,400 | 1,308 |
| 2023-08-16 | 1,270 | 1,299 | 1,236 | 1,269 | 296,800 | 1,269 |
| 2023-08-15 | 1,163 | 1,278 | 1,162 | 1,273 | 344,200 | 1,273 |
| 2023-08-14 | 1,184 | 1,194 | 1,070 | 1,147 | 624,300 | 1,147 |
| 2023-08-10 | 1,318 | 1,348 | 1,279 | 1,302 | 289,600 | 1,302 |
| 2023-08-09 | 1,360 | 1,399 | 1,330 | 1,348 | 116,500 | 1,348 |
| 2023-08-08 | 1,423 | 1,426 | 1,353 | 1,390 | 225,000 | 1,390 |
| 2023-08-07 | 1,394 | 1,469 | 1,373 | 1,453 | 176,500 | 1,453 |
| 2023-08-04 | 1,380 | 1,445 | 1,364 | 1,424 | 134,000 | 1,424 |
| 2023-08-03 | 1,370 | 1,410 | 1,365 | 1,379 | 98,000 | 1,379 |
| 2023-08-02 | 1,393 | 1,431 | 1,376 | 1,400 | 116,100 | 1,400 |
| 2023-08-01 | 1,340 | 1,420 | 1,336 | 1,416 | 168,600 | 1,416 |
| 2023-07-31 | 1,312 | 1,326 | 1,294 | 1,325 | 108,800 | 1,325 |
| 2023-07-28 | 1,264 | 1,317 | 1,240 | 1,282 | 144,100 | 1,282 |
| 2023-07-27 | 1,260 | 1,300 | 1,245 | 1,300 | 104,500 | 1,300 |
| 2023-07-26 | 1,264 | 1,309 | 1,250 | 1,274 | 108,700 | 1,274 |
| 2023-07-25 | 1,260 | 1,265 | 1,232 | 1,255 | 76,400 | 1,255 |
| 2023-07-24 | 1,264 | 1,283 | 1,245 | 1,245 | 75,400 | 1,245 |
| 2023-07-21 | 1,273 | 1,291 | 1,251 | 1,280 | 145,400 | 1,280 |
| 2023-07-20 | 1,352 | 1,354 | 1,291 | 1,310 | 188,500 | 1,310 |
| 2023-07-19 | 1,383 | 1,396 | 1,361 | 1,382 | 83,900 | 1,382 |
| 2023-07-18 | 1,340 | 1,375 | 1,329 | 1,357 | 84,800 | 1,357 |
| 2023-07-14 | 1,387 | 1,428 | 1,351 | 1,352 | 76,100 | 1,352 |
| 2023-07-13 | 1,348 | 1,380 | 1,322 | 1,380 | 117,600 | 1,380 |
| 2023-07-12 | 1,393 | 1,396 | 1,325 | 1,357 | 222,200 | 1,357 |
| 2023-07-11 | 1,340 | 1,440 | 1,340 | 1,416 | 279,700 | 1,416 |
| 2023-07-10 | 1,397 | 1,400 | 1,315 | 1,321 | 265,400 | 1,321 |
| 2023-07-07 | 1,381 | 1,427 | 1,374 | 1,408 | 127,500 | 1,408 |
| 2023-07-06 | 1,374 | 1,441 | 1,365 | 1,405 | 178,000 | 1,405 |
| 2023-07-05 | 1,389 | 1,406 | 1,360 | 1,397 | 151,900 | 1,397 |
| 2023-07-04 | 1,446 | 1,465 | 1,375 | 1,409 | 374,400 | 1,409 |
| 2023-07-03 | 1,525 | 1,540 | 1,460 | 1,476 | 290,800 | 1,476 |
| 2023-06-30 | 1,415 | 1,495 | 1,376 | 1,495 | 291,300 | 1,495 |
| 2023-06-29 | 1,390 | 1,435 | 1,360 | 1,430 | 157,000 | 1,430 |
| 2023-06-28 | 1,440 | 1,440 | 1,362 | 1,372 | 166,300 | 1,372 |
| 2023-06-27 | 1,438 | 1,452 | 1,370 | 1,401 | 465,100 | 1,401 |
| 2023-06-26 | 1,500 | 1,554 | 1,467 | 1,497 | 189,100 | 1,497 |
| 2023-06-23 | 1,573 | 1,610 | 1,500 | 1,528 | 288,700 | 1,528 |
| 2023-06-22 | 1,593 | 1,665 | 1,545 | 1,551 | 601,000 | 1,551 |
| 2023-06-21 | 1,559 | 1,596 | 1,484 | 1,580 | 344,100 | 1,580 |
| 2023-06-20 | 1,565 | 1,598 | 1,523 | 1,554 | 249,500 | 1,554 |
| 2023-06-19 | 1,573 | 1,629 | 1,521 | 1,565 | 676,000 | 1,565 |
| 2023-06-16 | 1,321 | 1,548 | 1,314 | 1,548 | 1,010,900 | 1,548 |
| 2023-06-15 | 1,280 | 1,301 | 1,251 | 1,291 | 198,500 | 1,291 |
| 2023-06-14 | 1,315 | 1,367 | 1,299 | 1,305 | 357,800 | 1,305 |
| 2023-06-13 | 1,330 | 1,334 | 1,261 | 1,315 | 588,700 | 1,315 |
| 2023-06-12 | 1,168 | 1,299 | 1,165 | 1,283 | 877,700 | 1,283 |
| 2023-06-09 | 1,143 | 1,162 | 1,096 | 1,112 | 280,900 | 1,112 |
| 2023-06-08 | 1,199 | 1,213 | 1,130 | 1,141 | 349,400 | 1,141 |
| 2023-06-07 | 1,199 | 1,241 | 1,155 | 1,199 | 392,400 | 1,199 |
| 2023-06-06 | 1,155 | 1,209 | 1,146 | 1,191 | 400,700 | 1,191 |
| 2023-06-05 | 1,135 | 1,164 | 1,092 | 1,154 | 321,200 | 1,154 |
| 2023-06-02 | 1,135 | 1,173 | 1,106 | 1,118 | 644,300 | 1,118 |
| 2023-06-01 | 1,084 | 1,143 | 1,074 | 1,138 | 825,600 | 1,138 |
| 2023-05-31 | 1,028 | 1,093 | 1,026 | 1,069 | 425,700 | 1,069 |
| 2023-05-30 | 1,008 | 1,040 | 962 | 1,030 | 625,900 | 1,030 |
| 2023-05-29 | 970 | 1,021 | 946 | 1,015 | 575,200 | 1,015 |
| 2023-05-26 | 977 | 988 | 939 | 944 | 259,100 | 944 |
| 2023-05-25 | 997 | 1,012 | 964 | 977 | 410,200 | 977 |
| 2023-05-24 | 1,046 | 1,053 | 1,012 | 1,019 | 302,500 | 1,019 |
| 2023-05-23 | 1,036 | 1,111 | 1,036 | 1,065 | 575,600 | 1,065 |
| 2023-05-22 | 1,090 | 1,103 | 1,030 | 1,033 | 393,300 | 1,033 |
| 2023-05-19 | 1,045 | 1,080 | 1,034 | 1,060 | 349,600 | 1,060 |
| 2023-05-18 | 1,062 | 1,078 | 1,025 | 1,049 | 517,600 | 1,049 |
| 2023-05-17 | 983 | 1,073 | 951 | 1,061 | 1,035,100 | 1,061 |
| 2023-05-16 | 971 | 1,009 | 926 | 971 | 1,316,500 | 971 |
| 2023-05-15 | 923 | 923 | 909 | 923 | 551,200 | 923 |
| 2023-05-12 | 780 | 780 | 762 | 773 | 148,900 | 773 |
| 2023-05-11 | 784 | 797 | 778 | 781 | 75,300 | 781 |
| 2023-05-10 | 784 | 791 | 772 | 778 | 72,000 | 778 |
| 2023-05-09 | 775 | 799 | 775 | 784 | 90,200 | 784 |
| 2023-05-08 | 760 | 784 | 751 | 775 | 142,200 | 775 |
| 2023-05-02 | 766 | 771 | 751 | 766 | 88,100 | 766 |
| 2023-05-01 | 784 | 791 | 772 | 772 | 64,800 | 772 |
| 2023-04-28 | 789 | 792 | 768 | 784 | 121,100 | 784 |
| 2023-04-27 | 769 | 790 | 763 | 782 | 95,100 | 782 |
| 2023-04-26 | 790 | 790 | 766 | 774 | 156,600 | 774 |
| 2023-04-25 | 812 | 823 | 791 | 805 | 129,300 | 805 |
| 2023-04-24 | 804 | 826 | 802 | 804 | 104,700 | 804 |
| 2023-04-21 | 849 | 852 | 800 | 800 | 187,900 | 800 |
| 2023-04-20 | 866 | 885 | 840 | 855 | 207,200 | 855 |
| 2023-04-19 | 828 | 865 | 822 | 853 | 187,500 | 853 |
| 2023-04-18 | 822 | 838 | 809 | 825 | 96,700 | 825 |
| 2023-04-17 | 818 | 836 | 815 | 828 | 187,200 | 828 |
| 2023-04-14 | 805 | 824 | 797 | 818 | 276,800 | 818 |
| 2023-04-13 | 772 | 791 | 766 | 787 | 71,000 | 787 |
| 2023-04-12 | 761 | 783 | 754 | 775 | 100,200 | 775 |
| 2023-04-11 | 776 | 798 | 775 | 776 | 122,500 | 776 |
| 2023-04-10 | 756 | 773 | 747 | 771 | 164,100 | 771 |
| 2023-04-07 | 779 | 784 | 742 | 753 | 235,300 | 753 |
| 2023-04-06 | 798 | 800 | 768 | 774 | 349,300 | 774 |
| 2023-04-05 | 834 | 837 | 807 | 812 | 243,900 | 812 |
| 2023-04-04 | 879 | 882 | 840 | 844 | 303,900 | 844 |
| 2023-04-03 | 866 | 907 | 862 | 894 | 224,900 | 894 |
| 2023-03-31 | 872 | 886 | 842 | 851 | 184,000 | 851 |
| 2023-03-30 | 870 | 886 | 854 | 868 | 104,200 | 868 |
| 2023-03-29 | 862 | 872 | 840 | 866 | 187,100 | 866 |
| 2023-03-28 | 881 | 881 | 851 | 869 | 147,700 | 869 |
| 2023-03-27 | 910 | 955 | 883 | 889 | 312,200 | 889 |
| 2023-03-24 | 922 | 928 | 882 | 900 | 197,200 | 900 |
| 2023-03-23 | 892 | 940 | 877 | 933 | 193,700 | 933 |
| 2023-03-22 | 918 | 941 | 907 | 907 | 192,400 | 907 |
| 2023-03-20 | 901 | 914 | 875 | 901 | 238,400 | 901 |
| 2023-03-17 | 839 | 921 | 832 | 909 | 347,200 | 909 |
| 2023-03-16 | 818 | 837 | 817 | 831 | 124,600 | 831 |
| 2023-03-15 | 890 | 913 | 840 | 843 | 316,000 | 843 |
| 2023-03-14 | 884 | 913 | 856 | 876 | 376,100 | 876 |
| 2023-03-13 | 847 | 888 | 832 | 886 | 263,800 | 886 |
| 2023-03-10 | 939 | 947 | 858 | 860 | 703,300 | 860 |
| 2023-03-09 | 815 | 939 | 815 | 916 | 1,203,700 | 916 |
| 2023-03-08 | 825 | 827 | 808 | 811 | 379,200 | 811 |
| 2023-03-07 | 842 | 858 | 827 | 835 | 267,700 | 835 |
| 2023-03-06 | 877 | 888 | 837 | 849 | 318,400 | 849 |
| 2023-03-03 | 864 | 905 | 861 | 877 | 213,000 | 877 |
| 2023-03-02 | 890 | 890 | 860 | 864 | 205,700 | 864 |
| 2023-03-01 | 897 | 907 | 874 | 886 | 127,700 | 886 |
| 2023-02-28 | 900 | 910 | 886 | 897 | 201,400 | 897 |
| 2023-02-27 | 912 | 921 | 883 | 885 | 165,300 | 885 |
| 2023-02-24 | 920 | 940 | 905 | 927 | 119,000 | 927 |
| 2023-02-22 | 970 | 970 | 919 | 922 | 288,200 | 922 |
| 2023-02-21 | 1,002 | 1,002 | 981 | 981 | 158,800 | 981 |
| 2023-02-20 | 1,019 | 1,019 | 997 | 1,007 | 102,700 | 1,007 |
| 2023-02-17 | 1,026 | 1,041 | 1,012 | 1,023 | 107,300 | 1,023 |
| 2023-02-16 | 1,035 | 1,049 | 1,029 | 1,040 | 77,500 | 1,040 |
| 2023-02-15 | 1,080 | 1,085 | 1,038 | 1,040 | 75,600 | 1,040 |
| 2023-02-14 | 1,183 | 1,183 | 1,052 | 1,079 | 236,300 | 1,079 |
| 2023-02-13 | 1,220 | 1,230 | 1,170 | 1,184 | 93,400 | 1,184 |
| 2023-02-10 | 1,216 | 1,238 | 1,190 | 1,222 | 93,300 | 1,222 |
| 2023-02-09 | 1,153 | 1,215 | 1,150 | 1,214 | 82,100 | 1,214 |
| 2023-02-08 | 1,157 | 1,189 | 1,151 | 1,170 | 50,300 | 1,170 |
| 2023-02-07 | 1,160 | 1,162 | 1,129 | 1,148 | 34,000 | 1,148 |
| 2023-02-06 | 1,150 | 1,162 | 1,124 | 1,151 | 66,200 | 1,151 |
| 2023-02-03 | 1,143 | 1,150 | 1,119 | 1,139 | 42,300 | 1,139 |
| 2023-02-02 | 1,130 | 1,143 | 1,105 | 1,135 | 62,100 | 1,135 |
| 2023-02-01 | 1,094 | 1,131 | 1,087 | 1,121 | 47,200 | 1,121 |
| 2023-01-31 | 1,104 | 1,105 | 1,081 | 1,090 | 25,500 | 1,090 |
| 2023-01-30 | 1,081 | 1,123 | 1,081 | 1,104 | 46,500 | 1,104 |
| 2023-01-27 | 1,106 | 1,118 | 1,080 | 1,081 | 49,500 | 1,081 |
| 2023-01-26 | 1,128 | 1,150 | 1,101 | 1,101 | 60,200 | 1,101 |
| 2023-01-25 | 1,118 | 1,125 | 1,107 | 1,116 | 48,700 | 1,116 |
| 2023-01-24 | 1,115 | 1,141 | 1,107 | 1,129 | 69,600 | 1,129 |
| 2023-01-23 | 1,112 | 1,120 | 1,097 | 1,107 | 78,300 | 1,107 |
| 2023-01-20 | 1,083 | 1,115 | 1,083 | 1,098 | 45,300 | 1,098 |
| 2023-01-19 | 1,084 | 1,100 | 1,040 | 1,091 | 37,500 | 1,091 |
| 2023-01-18 | 1,040 | 1,101 | 1,032 | 1,100 | 79,700 | 1,100 |
| 2023-01-17 | 1,090 | 1,090 | 1,046 | 1,050 | 39,900 | 1,050 |
| 2023-01-16 | 1,065 | 1,104 | 1,058 | 1,088 | 40,300 | 1,088 |
| 2023-01-13 | 1,065 | 1,099 | 1,056 | 1,075 | 30,100 | 1,075 |
| 2023-01-12 | 1,090 | 1,102 | 1,052 | 1,082 | 42,200 | 1,082 |
| 2023-01-11 | 1,055 | 1,095 | 1,055 | 1,082 | 67,400 | 1,082 |
| 2023-01-10 | 1,032 | 1,061 | 1,017 | 1,036 | 53,300 | 1,036 |
| 2023-01-06 | 1,027 | 1,033 | 1,002 | 1,002 | 53,300 | 1,002 |
| 2023-01-05 | 1,091 | 1,100 | 1,038 | 1,040 | 79,700 | 1,040 |
| 2023-01-04 | 1,128 | 1,144 | 1,091 | 1,100 | 59,400 | 1,100 |
分割・併合履歴 ： なし
