4177 (株)i-plug 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 | 1,200 | 1,202 | 1,153 | 1,158 | 9,300 | 1,158 |
| 2023-12-28 | 1,141 | 1,230 | 1,141 | 1,177 | 8,300 | 1,177 |
| 2023-12-27 | 1,141 | 1,185 | 1,127 | 1,163 | 8,500 | 1,163 |
| 2023-12-26 | 1,131 | 1,203 | 1,131 | 1,141 | 5,800 | 1,141 |
| 2023-12-25 | 1,230 | 1,230 | 1,160 | 1,161 | 10,400 | 1,161 |
| 2023-12-22 | 1,219 | 1,230 | 1,182 | 1,187 | 9,500 | 1,187 |
| 2023-12-21 | 1,220 | 1,243 | 1,184 | 1,229 | 12,500 | 1,229 |
| 2023-12-20 | 1,220 | 1,240 | 1,187 | 1,225 | 6,300 | 1,225 |
| 2023-12-19 | 1,223 | 1,245 | 1,182 | 1,221 | 16,100 | 1,221 |
| 2023-12-18 | 1,210 | 1,290 | 1,178 | 1,218 | 19,000 | 1,218 |
| 2023-12-15 | 1,062 | 1,210 | 1,062 | 1,210 | 17,300 | 1,210 |
| 2023-12-14 | 1,071 | 1,084 | 1,061 | 1,070 | 3,800 | 1,070 |
| 2023-12-13 | 1,075 | 1,095 | 1,061 | 1,071 | 58,300 | 1,071 |
| 2023-12-12 | 1,101 | 1,113 | 1,075 | 1,077 | 18,300 | 1,077 |
| 2023-12-11 | 1,108 | 1,120 | 1,100 | 1,107 | 8,700 | 1,107 |
| 2023-12-08 | 1,129 | 1,130 | 1,109 | 1,115 | 11,700 | 1,115 |
| 2023-12-07 | 1,133 | 1,158 | 1,125 | 1,133 | 7,700 | 1,133 |
| 2023-12-06 | 1,141 | 1,157 | 1,123 | 1,143 | 7,300 | 1,143 |
| 2023-12-05 | 1,141 | 1,151 | 1,125 | 1,136 | 7,300 | 1,136 |
| 2023-12-04 | 1,183 | 1,183 | 1,150 | 1,153 | 6,400 | 1,153 |
| 2023-12-01 | 1,171 | 1,176 | 1,136 | 1,153 | 12,600 | 1,153 |
| 2023-11-30 | 1,198 | 1,198 | 1,166 | 1,166 | 8,400 | 1,166 |
| 2023-11-29 | 1,212 | 1,233 | 1,199 | 1,201 | 10,100 | 1,201 |
| 2023-11-28 | 1,214 | 1,233 | 1,212 | 1,212 | 3,400 | 1,212 |
| 2023-11-27 | 1,166 | 1,228 | 1,166 | 1,211 | 10,800 | 1,211 |
| 2023-11-24 | 1,121 | 1,168 | 1,120 | 1,136 | 15,900 | 1,136 |
| 2023-11-22 | 1,166 | 1,178 | 1,124 | 1,150 | 19,600 | 1,150 |
| 2023-11-21 | 1,219 | 1,219 | 1,171 | 1,180 | 12,500 | 1,180 |
| 2023-11-20 | 1,198 | 1,250 | 1,176 | 1,220 | 13,400 | 1,220 |
| 2023-11-17 | 1,200 | 1,213 | 1,168 | 1,175 | 13,600 | 1,175 |
| 2023-11-16 | 1,309 | 1,310 | 1,197 | 1,200 | 26,300 | 1,200 |
| 2023-11-15 | 1,266 | 1,321 | 1,262 | 1,309 | 15,500 | 1,309 |
| 2023-11-14 | 1,359 | 1,366 | 1,280 | 1,280 | 11,600 | 1,280 |
| 2023-11-13 | 1,376 | 1,382 | 1,328 | 1,340 | 8,800 | 1,340 |
| 2023-11-10 | 1,385 | 1,400 | 1,371 | 1,376 | 600 | 1,376 |
| 2023-11-09 | 1,383 | 1,385 | 1,356 | 1,385 | 700 | 1,385 |
| 2023-11-08 | 1,393 | 1,396 | 1,356 | 1,383 | 5,000 | 1,383 |
| 2023-11-07 | 1,391 | 1,391 | 1,369 | 1,385 | 1,200 | 1,385 |
| 2023-11-06 | 1,355 | 1,390 | 1,355 | 1,362 | 3,400 | 1,362 |
| 2023-11-02 | 1,364 | 1,380 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2023-11-01 | 1,341 | 1,379 | 1,320 | 1,371 | 9,600 | 1,371 |
| 2023-10-31 | 1,276 | 1,318 | 1,260 | 1,318 | 7,500 | 1,318 |
| 2023-10-30 | 1,304 | 1,349 | 1,276 | 1,276 | 11,200 | 1,276 |
| 2023-10-27 | 1,326 | 1,355 | 1,304 | 1,304 | 3,000 | 1,304 |
| 2023-10-26 | 1,354 | 1,380 | 1,326 | 1,326 | 4,800 | 1,326 |
| 2023-10-25 | 1,398 | 1,398 | 1,320 | 1,381 | 9,300 | 1,381 |
| 2023-10-24 | 1,309 | 1,374 | 1,269 | 1,374 | 15,000 | 1,374 |
| 2023-10-23 | 1,343 | 1,398 | 1,307 | 1,309 | 7,300 | 1,309 |
| 2023-10-20 | 1,364 | 1,400 | 1,306 | 1,348 | 8,600 | 1,348 |
| 2023-10-19 | 1,406 | 1,412 | 1,370 | 1,370 | 5,900 | 1,370 |
| 2023-10-18 | 1,396 | 1,429 | 1,358 | 1,406 | 4,900 | 1,406 |
| 2023-10-17 | 1,430 | 1,437 | 1,396 | 1,398 | 4,300 | 1,398 |
| 2023-10-16 | 1,390 | 1,429 | 1,369 | 1,400 | 3,800 | 1,400 |
| 2023-10-13 | 1,436 | 1,457 | 1,407 | 1,410 | 3,800 | 1,410 |
| 2023-10-12 | 1,420 | 1,474 | 1,419 | 1,440 | 3,800 | 1,440 |
| 2023-10-11 | 1,474 | 1,499 | 1,392 | 1,406 | 13,800 | 1,406 |
| 2023-10-10 | 1,401 | 1,467 | 1,401 | 1,447 | 15,700 | 1,447 |
| 2023-10-06 | 1,356 | 1,399 | 1,329 | 1,388 | 18,000 | 1,388 |
| 2023-10-05 | 1,254 | 1,340 | 1,254 | 1,296 | 12,500 | 1,296 |
| 2023-10-04 | 1,245 | 1,344 | 1,245 | 1,278 | 71,100 | 1,278 |
| 2023-10-03 | 1,400 | 1,400 | 1,300 | 1,300 | 9,000 | 1,300 |
| 2023-10-02 | 1,447 | 1,447 | 1,380 | 1,410 | 5,800 | 1,410 |
| 2023-09-29 | 1,433 | 1,465 | 1,423 | 1,447 | 3,400 | 1,447 |
| 2023-09-28 | 1,450 | 1,475 | 1,354 | 1,433 | 3,500 | 1,433 |
| 2023-09-27 | 1,430 | 1,455 | 1,430 | 1,450 | 4,300 | 1,450 |
| 2023-09-26 | 1,429 | 1,475 | 1,428 | 1,436 | 6,900 | 1,436 |
| 2023-09-25 | 1,486 | 1,486 | 1,439 | 1,459 | 3,400 | 1,459 |
| 2023-09-22 | 1,427 | 1,460 | 1,423 | 1,448 | 6,300 | 1,448 |
| 2023-09-21 | 1,450 | 1,458 | 1,438 | 1,438 | 3,200 | 1,438 |
| 2023-09-20 | 1,466 | 1,473 | 1,445 | 1,454 | 4,400 | 1,454 |
| 2023-09-19 | 1,480 | 1,492 | 1,453 | 1,475 | 14,000 | 1,475 |
| 2023-09-15 | 1,505 | 1,534 | 1,474 | 1,477 | 5,800 | 1,477 |
| 2023-09-14 | 1,478 | 1,527 | 1,478 | 1,512 | 3,700 | 1,512 |
| 2023-09-13 | 1,430 | 1,498 | 1,407 | 1,487 | 11,700 | 1,487 |
| 2023-09-12 | 1,480 | 1,483 | 1,417 | 1,425 | 23,100 | 1,425 |
| 2023-09-11 | 1,525 | 1,525 | 1,432 | 1,466 | 13,800 | 1,466 |
| 2023-09-08 | 1,511 | 1,525 | 1,499 | 1,525 | 8,600 | 1,525 |
| 2023-09-07 | 1,538 | 1,566 | 1,500 | 1,511 | 9,500 | 1,511 |
| 2023-09-06 | 1,597 | 1,600 | 1,529 | 1,557 | 15,600 | 1,557 |
| 2023-09-05 | 1,552 | 1,598 | 1,540 | 1,598 | 6,900 | 1,598 |
| 2023-09-04 | 1,560 | 1,571 | 1,525 | 1,525 | 3,900 | 1,525 |
| 2023-09-01 | 1,560 | 1,592 | 1,544 | 1,549 | 5,800 | 1,549 |
| 2023-08-31 | 1,595 | 1,597 | 1,570 | 1,575 | 2,900 | 1,575 |
| 2023-08-30 | 1,600 | 1,600 | 1,565 | 1,566 | 4,600 | 1,566 |
| 2023-08-29 | 1,563 | 1,605 | 1,563 | 1,594 | 8,100 | 1,594 |
| 2023-08-28 | 1,573 | 1,579 | 1,550 | 1,563 | 1,200 | 1,563 |
| 2023-08-25 | 1,569 | 1,619 | 1,559 | 1,573 | 5,000 | 1,573 |
| 2023-08-24 | 1,587 | 1,629 | 1,561 | 1,570 | 3,600 | 1,570 |
| 2023-08-23 | 1,544 | 1,649 | 1,544 | 1,571 | 7,100 | 1,571 |
| 2023-08-22 | 1,520 | 1,615 | 1,507 | 1,544 | 6,500 | 1,544 |
| 2023-08-21 | 1,520 | 1,570 | 1,500 | 1,520 | 7,700 | 1,520 |
| 2023-08-18 | 1,495 | 1,567 | 1,458 | 1,520 | 13,700 | 1,520 |
| 2023-08-17 | 1,503 | 1,607 | 1,501 | 1,516 | 15,600 | 1,516 |
| 2023-08-16 | 1,568 | 1,631 | 1,511 | 1,520 | 15,700 | 1,520 |
| 2023-08-15 | 1,569 | 1,652 | 1,500 | 1,592 | 30,800 | 1,592 |
| 2023-08-14 | 1,759 | 1,778 | 1,700 | 1,700 | 21,500 | 1,700 |
| 2023-08-10 | 1,831 | 1,831 | 1,738 | 1,763 | 16,800 | 1,763 |
| 2023-08-09 | 1,847 | 1,900 | 1,802 | 1,831 | 7,300 | 1,831 |
| 2023-08-08 | 1,848 | 1,915 | 1,831 | 1,886 | 17,000 | 1,886 |
| 2023-08-07 | 1,774 | 1,849 | 1,718 | 1,848 | 13,700 | 1,848 |
| 2023-08-04 | 1,851 | 1,879 | 1,800 | 1,802 | 11,700 | 1,802 |
| 2023-08-03 | 1,809 | 1,879 | 1,780 | 1,842 | 14,900 | 1,842 |
| 2023-08-02 | 1,768 | 1,806 | 1,746 | 1,805 | 7,000 | 1,805 |
| 2023-08-01 | 1,772 | 1,797 | 1,752 | 1,778 | 3,700 | 1,778 |
| 2023-07-31 | 1,711 | 1,820 | 1,711 | 1,779 | 19,400 | 1,779 |
| 2023-07-28 | 1,767 | 1,767 | 1,664 | 1,728 | 22,200 | 1,728 |
| 2023-07-27 | 1,779 | 1,787 | 1,759 | 1,784 | 2,600 | 1,784 |
| 2023-07-26 | 1,760 | 1,780 | 1,734 | 1,780 | 4,900 | 1,780 |
| 2023-07-25 | 1,760 | 1,800 | 1,743 | 1,800 | 5,600 | 1,800 |
| 2023-07-24 | 1,846 | 1,846 | 1,761 | 1,770 | 4,600 | 1,770 |
| 2023-07-21 | 1,831 | 1,831 | 1,796 | 1,806 | 8,800 | 1,806 |
| 2023-07-20 | 1,848 | 1,879 | 1,797 | 1,870 | 12,900 | 1,870 |
| 2023-07-19 | 1,897 | 1,916 | 1,846 | 1,849 | 11,900 | 1,849 |
| 2023-07-18 | 1,929 | 1,929 | 1,831 | 1,857 | 20,700 | 1,857 |
| 2023-07-14 | 1,828 | 1,930 | 1,828 | 1,910 | 41,600 | 1,910 |
| 2023-07-13 | 1,689 | 1,808 | 1,680 | 1,792 | 39,600 | 1,792 |
| 2023-07-12 | 1,690 | 1,690 | 1,650 | 1,665 | 7,100 | 1,665 |
| 2023-07-11 | 1,660 | 1,722 | 1,601 | 1,650 | 15,700 | 1,650 |
| 2023-07-10 | 1,745 | 1,745 | 1,642 | 1,679 | 34,700 | 1,679 |
| 2023-07-07 | 1,753 | 1,777 | 1,686 | 1,756 | 43,100 | 1,756 |
| 2023-07-06 | 1,716 | 1,812 | 1,672 | 1,793 | 44,000 | 1,793 |
| 2023-07-05 | 1,724 | 1,740 | 1,640 | 1,697 | 20,500 | 1,697 |
| 2023-07-04 | 1,697 | 1,826 | 1,691 | 1,724 | 45,200 | 1,724 |
| 2023-07-03 | 1,776 | 1,776 | 1,670 | 1,695 | 23,900 | 1,695 |
| 2023-06-30 | 1,633 | 1,723 | 1,602 | 1,723 | 36,700 | 1,723 |
| 2023-06-29 | 1,602 | 1,636 | 1,572 | 1,628 | 15,400 | 1,628 |
| 2023-06-28 | 1,615 | 1,660 | 1,562 | 1,576 | 24,800 | 1,576 |
| 2023-06-27 | 1,540 | 1,633 | 1,540 | 1,584 | 15,000 | 1,584 |
| 2023-06-26 | 1,582 | 1,593 | 1,521 | 1,521 | 17,800 | 1,521 |
| 2023-06-23 | 1,615 | 1,615 | 1,531 | 1,542 | 22,600 | 1,542 |
| 2023-06-22 | 1,571 | 1,640 | 1,563 | 1,595 | 14,600 | 1,595 |
| 2023-06-21 | 1,612 | 1,618 | 1,565 | 1,576 | 20,300 | 1,576 |
| 2023-06-20 | 1,617 | 1,652 | 1,588 | 1,611 | 16,100 | 1,611 |
| 2023-06-19 | 1,639 | 1,692 | 1,602 | 1,629 | 24,500 | 1,629 |
| 2023-06-16 | 1,562 | 1,644 | 1,562 | 1,644 | 30,000 | 1,644 |
| 2023-06-15 | 1,571 | 1,594 | 1,530 | 1,566 | 19,700 | 1,566 |
| 2023-06-14 | 1,645 | 1,645 | 1,550 | 1,579 | 15,700 | 1,579 |
| 2023-06-13 | 1,650 | 1,681 | 1,605 | 1,626 | 12,200 | 1,626 |
| 2023-06-12 | 1,597 | 1,738 | 1,597 | 1,644 | 28,900 | 1,644 |
| 2023-06-09 | 1,595 | 1,600 | 1,550 | 1,575 | 10,000 | 1,575 |
| 2023-06-08 | 1,611 | 1,635 | 1,569 | 1,595 | 16,000 | 1,595 |
| 2023-06-07 | 1,606 | 1,679 | 1,575 | 1,611 | 38,400 | 1,611 |
| 2023-06-06 | 1,478 | 1,649 | 1,451 | 1,605 | 72,000 | 1,605 |
| 2023-06-05 | 1,380 | 1,470 | 1,380 | 1,451 | 34,300 | 1,451 |
| 2023-06-02 | 1,320 | 1,371 | 1,320 | 1,362 | 6,900 | 1,362 |
| 2023-06-01 | 1,324 | 1,340 | 1,319 | 1,320 | 4,100 | 1,320 |
| 2023-05-31 | 1,345 | 1,370 | 1,301 | 1,354 | 6,800 | 1,354 |
| 2023-05-30 | 1,346 | 1,366 | 1,307 | 1,365 | 8,100 | 1,365 |
| 2023-05-29 | 1,370 | 1,422 | 1,296 | 1,362 | 14,500 | 1,362 |
| 2023-05-26 | 1,423 | 1,423 | 1,284 | 1,346 | 19,300 | 1,346 |
| 2023-05-25 | 1,417 | 1,492 | 1,387 | 1,393 | 45,700 | 1,393 |
| 2023-05-24 | 1,342 | 1,469 | 1,342 | 1,393 | 23,300 | 1,393 |
| 2023-05-23 | 1,492 | 1,492 | 1,330 | 1,342 | 37,700 | 1,342 |
| 2023-05-22 | 1,280 | 1,468 | 1,280 | 1,468 | 47,500 | 1,468 |
| 2023-05-19 | 1,208 | 1,321 | 1,208 | 1,277 | 27,600 | 1,277 |
| 2023-05-18 | 1,242 | 1,242 | 1,174 | 1,220 | 10,700 | 1,220 |
| 2023-05-17 | 1,201 | 1,242 | 1,199 | 1,232 | 13,000 | 1,232 |
| 2023-05-16 | 1,179 | 1,264 | 1,178 | 1,212 | 58,300 | 1,212 |
| 2023-05-15 | 1,163 | 1,163 | 1,116 | 1,151 | 17,200 | 1,151 |
| 2023-05-12 | 1,139 | 1,157 | 1,116 | 1,117 | 8,900 | 1,117 |
| 2023-05-11 | 1,125 | 1,146 | 1,111 | 1,142 | 5,000 | 1,142 |
| 2023-05-10 | 1,164 | 1,164 | 1,122 | 1,122 | 7,400 | 1,122 |
| 2023-05-09 | 1,143 | 1,162 | 1,143 | 1,162 | 6,700 | 1,162 |
| 2023-05-08 | 1,114 | 1,144 | 1,114 | 1,140 | 4,000 | 1,140 |
| 2023-05-02 | 1,106 | 1,135 | 1,106 | 1,114 | 5,200 | 1,114 |
| 2023-05-01 | 1,112 | 1,134 | 1,108 | 1,123 | 1,800 | 1,123 |
| 2023-04-28 | 1,132 | 1,135 | 1,109 | 1,112 | 3,000 | 1,112 |
| 2023-04-27 | 1,094 | 1,123 | 1,094 | 1,117 | 4,400 | 1,117 |
| 2023-04-26 | 1,108 | 1,128 | 1,091 | 1,101 | 8,400 | 1,101 |
| 2023-04-25 | 1,156 | 1,156 | 1,125 | 1,125 | 6,200 | 1,125 |
| 2023-04-24 | 1,129 | 1,139 | 1,119 | 1,132 | 2,200 | 1,132 |
| 2023-04-21 | 1,135 | 1,145 | 1,127 | 1,129 | 2,900 | 1,129 |
| 2023-04-20 | 1,154 | 1,160 | 1,125 | 1,130 | 12,500 | 1,130 |
| 2023-04-19 | 1,171 | 1,171 | 1,154 | 1,154 | 4,100 | 1,154 |
| 2023-04-18 | 1,180 | 1,180 | 1,153 | 1,166 | 7,200 | 1,166 |
| 2023-04-17 | 1,145 | 1,157 | 1,126 | 1,152 | 10,000 | 1,152 |
| 2023-04-14 | 1,151 | 1,175 | 1,140 | 1,152 | 19,600 | 1,152 |
| 2023-04-13 | 1,127 | 1,151 | 1,127 | 1,135 | 6,500 | 1,135 |
| 2023-04-12 | 1,120 | 1,143 | 1,120 | 1,139 | 3,200 | 1,139 |
| 2023-04-11 | 1,096 | 1,148 | 1,096 | 1,107 | 15,600 | 1,107 |
| 2023-04-10 | 1,112 | 1,114 | 1,098 | 1,099 | 3,000 | 1,099 |
| 2023-04-07 | 1,093 | 1,100 | 1,091 | 1,095 | 3,200 | 1,095 |
| 2023-04-06 | 1,122 | 1,127 | 1,089 | 1,097 | 8,400 | 1,097 |
| 2023-04-05 | 1,102 | 1,117 | 1,089 | 1,106 | 10,300 | 1,106 |
| 2023-04-04 | 1,130 | 1,145 | 1,125 | 1,125 | 5,000 | 1,125 |
| 2023-04-03 | 1,140 | 1,180 | 1,122 | 1,145 | 16,900 | 1,145 |
| 2023-03-31 | 1,099 | 1,114 | 1,099 | 1,114 | 7,000 | 1,114 |
| 2023-03-30 | 1,109 | 1,130 | 1,109 | 1,115 | 4,200 | 1,115 |
| 2023-03-29 | 1,092 | 1,125 | 1,092 | 1,110 | 10,200 | 1,110 |
| 2023-03-28 | 1,128 | 1,130 | 1,088 | 1,095 | 8,300 | 1,095 |
| 2023-03-27 | 1,106 | 1,160 | 1,096 | 1,134 | 20,700 | 1,134 |
| 2023-03-24 | 1,110 | 1,130 | 1,080 | 1,092 | 34,300 | 1,092 |
| 2023-03-23 | 1,050 | 1,109 | 1,040 | 1,071 | 29,900 | 1,071 |
| 2023-03-22 | 1,053 | 1,091 | 1,050 | 1,061 | 17,000 | 1,061 |
| 2023-03-20 | 1,100 | 1,100 | 1,052 | 1,052 | 45,700 | 1,052 |
| 2023-03-17 | 1,113 | 1,113 | 1,068 | 1,100 | 41,000 | 1,100 |
| 2023-03-16 | 1,133 | 1,144 | 1,073 | 1,094 | 126,900 | 1,094 |
| 2023-03-15 | 1,201 | 1,223 | 1,191 | 1,193 | 19,500 | 1,193 |
| 2023-03-14 | 1,239 | 1,254 | 1,190 | 1,199 | 28,000 | 1,199 |
| 2023-03-13 | 1,242 | 1,286 | 1,204 | 1,247 | 36,700 | 1,247 |
| 2023-03-10 | 1,240 | 1,338 | 1,235 | 1,277 | 46,000 | 1,277 |
| 2023-03-09 | 1,300 | 1,304 | 1,258 | 1,260 | 22,600 | 1,260 |
| 2023-03-08 | 1,269 | 1,288 | 1,245 | 1,273 | 34,400 | 1,273 |
| 2023-03-07 | 1,203 | 1,323 | 1,203 | 1,289 | 71,300 | 1,289 |
| 2023-03-06 | 1,235 | 1,263 | 1,182 | 1,203 | 68,600 | 1,203 |
| 2023-03-03 | 1,240 | 1,254 | 1,177 | 1,236 | 56,400 | 1,236 |
| 2023-03-02 | 1,209 | 1,280 | 1,191 | 1,240 | 68,400 | 1,240 |
| 2023-03-01 | 1,194 | 1,194 | 1,136 | 1,173 | 28,900 | 1,173 |
| 2023-02-28 | 1,147 | 1,199 | 1,147 | 1,153 | 63,900 | 1,153 |
| 2023-02-27 | 1,109 | 1,141 | 1,087 | 1,114 | 31,900 | 1,114 |
| 2023-02-24 | 1,068 | 1,120 | 1,055 | 1,079 | 33,000 | 1,079 |
| 2023-02-22 | 1,105 | 1,122 | 1,061 | 1,061 | 44,800 | 1,061 |
| 2023-02-21 | 1,144 | 1,174 | 1,105 | 1,106 | 52,100 | 1,106 |
| 2023-02-20 | 1,130 | 1,148 | 1,118 | 1,130 | 22,400 | 1,130 |
| 2023-02-17 | 1,190 | 1,222 | 1,145 | 1,160 | 54,000 | 1,160 |
| 2023-02-16 | 1,200 | 1,257 | 1,165 | 1,195 | 95,100 | 1,195 |
| 2023-02-15 | 1,214 | 1,214 | 1,214 | 1,214 | 8,700 | 1,214 |
| 2023-02-14 | 1,582 | 1,617 | 1,540 | 1,614 | 21,000 | 1,614 |
| 2023-02-13 | 1,691 | 1,692 | 1,595 | 1,600 | 15,500 | 1,600 |
| 2023-02-10 | 1,626 | 1,689 | 1,620 | 1,682 | 24,000 | 1,682 |
| 2023-02-09 | 1,553 | 1,665 | 1,552 | 1,650 | 15,900 | 1,650 |
| 2023-02-08 | 1,558 | 1,597 | 1,543 | 1,566 | 10,600 | 1,566 |
| 2023-02-07 | 1,527 | 1,620 | 1,522 | 1,558 | 14,100 | 1,558 |
| 2023-02-06 | 1,550 | 1,625 | 1,508 | 1,528 | 27,000 | 1,528 |
| 2023-02-03 | 1,602 | 1,630 | 1,544 | 1,590 | 18,400 | 1,590 |
| 2023-02-02 | 1,631 | 1,665 | 1,595 | 1,602 | 17,700 | 1,602 |
| 2023-02-01 | 1,673 | 1,727 | 1,629 | 1,630 | 28,400 | 1,630 |
| 2023-01-31 | 1,712 | 1,712 | 1,584 | 1,670 | 41,600 | 1,670 |
| 2023-01-30 | 1,630 | 1,750 | 1,607 | 1,713 | 57,000 | 1,713 |
| 2023-01-27 | 1,599 | 1,633 | 1,572 | 1,600 | 14,700 | 1,600 |
| 2023-01-26 | 1,658 | 1,658 | 1,592 | 1,599 | 24,500 | 1,599 |
| 2023-01-25 | 1,608 | 1,655 | 1,562 | 1,650 | 48,200 | 1,650 |
| 2023-01-24 | 1,550 | 1,587 | 1,488 | 1,584 | 41,700 | 1,584 |
| 2023-01-23 | 1,575 | 1,586 | 1,528 | 1,557 | 30,200 | 1,557 |
| 2023-01-20 | 1,443 | 1,625 | 1,433 | 1,574 | 93,400 | 1,574 |
| 2023-01-19 | 1,417 | 1,417 | 1,381 | 1,413 | 3,500 | 1,413 |
| 2023-01-18 | 1,355 | 1,419 | 1,355 | 1,387 | 16,900 | 1,387 |
| 2023-01-17 | 1,363 | 1,391 | 1,335 | 1,355 | 11,900 | 1,355 |
| 2023-01-16 | 1,352 | 1,444 | 1,352 | 1,371 | 18,700 | 1,371 |
| 2023-01-13 | 1,409 | 1,411 | 1,346 | 1,352 | 29,300 | 1,352 |
| 2023-01-12 | 1,345 | 1,399 | 1,298 | 1,394 | 22,600 | 1,394 |
| 2023-01-11 | 1,325 | 1,412 | 1,325 | 1,345 | 47,300 | 1,345 |
| 2023-01-10 | 1,264 | 1,379 | 1,260 | 1,320 | 31,700 | 1,320 |
| 2023-01-06 | 1,205 | 1,239 | 1,175 | 1,234 | 5,400 | 1,234 |
| 2023-01-05 | 1,265 | 1,265 | 1,209 | 1,215 | 6,800 | 1,215 |
| 2023-01-04 | 1,250 | 1,256 | 1,203 | 1,235 | 6,400 | 1,235 |
分割・併合履歴 ： なし
