4180 Appier Group(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 | 1,845 | 1,856 | 1,815 | 1,850 | 672,300 | 1,850 |
| 2023-12-28 | 1,801 | 1,849 | 1,767 | 1,847 | 1,124,100 | 1,847 |
| 2023-12-27 | 1,838 | 1,868 | 1,811 | 1,818 | 1,408,800 | 1,818 |
| 2023-12-26 | 1,736 | 1,833 | 1,736 | 1,819 | 2,216,900 | 1,819 |
| 2023-12-25 | 1,750 | 1,757 | 1,694 | 1,704 | 591,600 | 1,704 |
| 2023-12-22 | 1,653 | 1,680 | 1,640 | 1,644 | 609,400 | 1,644 |
| 2023-12-21 | 1,630 | 1,685 | 1,618 | 1,660 | 997,800 | 1,660 |
| 2023-12-20 | 1,724 | 1,773 | 1,690 | 1,692 | 1,421,900 | 1,692 |
| 2023-12-19 | 1,643 | 1,706 | 1,623 | 1,693 | 1,027,600 | 1,693 |
| 2023-12-18 | 1,619 | 1,651 | 1,587 | 1,624 | 731,300 | 1,624 |
| 2023-12-15 | 1,650 | 1,674 | 1,615 | 1,627 | 1,178,400 | 1,627 |
| 2023-12-14 | 1,549 | 1,634 | 1,540 | 1,620 | 1,515,600 | 1,620 |
| 2023-12-13 | 1,490 | 1,516 | 1,452 | 1,509 | 874,600 | 1,509 |
| 2023-12-12 | 1,517 | 1,517 | 1,440 | 1,452 | 1,003,400 | 1,452 |
| 2023-12-11 | 1,551 | 1,579 | 1,501 | 1,513 | 717,300 | 1,513 |
| 2023-12-08 | 1,543 | 1,574 | 1,527 | 1,537 | 837,900 | 1,537 |
| 2023-12-07 | 1,615 | 1,618 | 1,565 | 1,576 | 873,600 | 1,576 |
| 2023-12-06 | 1,622 | 1,639 | 1,601 | 1,625 | 664,200 | 1,625 |
| 2023-12-05 | 1,617 | 1,643 | 1,597 | 1,612 | 700,900 | 1,612 |
| 2023-12-04 | 1,623 | 1,659 | 1,613 | 1,650 | 800,700 | 1,650 |
| 2023-12-01 | 1,630 | 1,631 | 1,595 | 1,599 | 827,300 | 1,599 |
| 2023-11-30 | 1,655 | 1,665 | 1,630 | 1,640 | 898,900 | 1,640 |
| 2023-11-29 | 1,632 | 1,675 | 1,613 | 1,655 | 901,500 | 1,655 |
| 2023-11-28 | 1,625 | 1,649 | 1,608 | 1,635 | 881,500 | 1,635 |
| 2023-11-27 | 1,684 | 1,687 | 1,628 | 1,632 | 755,800 | 1,632 |
| 2023-11-24 | 1,639 | 1,709 | 1,633 | 1,685 | 1,422,500 | 1,685 |
| 2023-11-22 | 1,631 | 1,639 | 1,605 | 1,616 | 918,700 | 1,616 |
| 2023-11-21 | 1,623 | 1,668 | 1,605 | 1,630 | 1,679,700 | 1,630 |
| 2023-11-20 | 1,525 | 1,615 | 1,516 | 1,589 | 1,541,000 | 1,589 |
| 2023-11-17 | 1,590 | 1,600 | 1,495 | 1,538 | 1,864,500 | 1,538 |
| 2023-11-16 | 1,650 | 1,656 | 1,564 | 1,595 | 1,603,800 | 1,595 |
| 2023-11-15 | 1,620 | 1,679 | 1,605 | 1,669 | 2,322,000 | 1,669 |
| 2023-11-14 | 1,600 | 1,600 | 1,488 | 1,568 | 3,572,300 | 1,568 |
| 2023-11-13 | 1,565 | 1,570 | 1,510 | 1,546 | 1,585,000 | 1,546 |
| 2023-11-10 | 1,513 | 1,549 | 1,505 | 1,546 | 1,371,200 | 1,546 |
| 2023-11-09 | 1,527 | 1,565 | 1,506 | 1,560 | 1,158,400 | 1,560 |
| 2023-11-08 | 1,563 | 1,569 | 1,498 | 1,518 | 1,290,100 | 1,518 |
| 2023-11-07 | 1,476 | 1,519 | 1,443 | 1,507 | 1,775,600 | 1,507 |
| 2023-11-06 | 1,420 | 1,522 | 1,408 | 1,488 | 2,596,800 | 1,488 |
| 2023-11-02 | 1,260 | 1,325 | 1,253 | 1,325 | 1,323,600 | 1,325 |
| 2023-11-01 | 1,271 | 1,273 | 1,224 | 1,225 | 963,000 | 1,225 |
| 2023-10-31 | 1,196 | 1,245 | 1,157 | 1,226 | 1,220,300 | 1,226 |
| 2023-10-30 | 1,244 | 1,251 | 1,168 | 1,193 | 2,020,200 | 1,193 |
| 2023-10-27 | 1,259 | 1,288 | 1,222 | 1,265 | 1,055,000 | 1,265 |
| 2023-10-26 | 1,237 | 1,259 | 1,229 | 1,250 | 1,526,000 | 1,250 |
| 2023-10-25 | 1,373 | 1,379 | 1,262 | 1,267 | 2,118,600 | 1,267 |
| 2023-10-24 | 1,333 | 1,361 | 1,288 | 1,360 | 1,652,400 | 1,360 |
| 2023-10-23 | 1,351 | 1,367 | 1,301 | 1,308 | 1,420,800 | 1,308 |
| 2023-10-20 | 1,395 | 1,407 | 1,368 | 1,375 | 1,088,700 | 1,375 |
| 2023-10-19 | 1,400 | 1,439 | 1,391 | 1,414 | 610,700 | 1,414 |
| 2023-10-18 | 1,470 | 1,473 | 1,415 | 1,440 | 886,500 | 1,440 |
| 2023-10-17 | 1,500 | 1,519 | 1,454 | 1,470 | 664,400 | 1,470 |
| 2023-10-16 | 1,494 | 1,499 | 1,433 | 1,453 | 1,248,800 | 1,453 |
| 2023-10-13 | 1,594 | 1,596 | 1,547 | 1,556 | 1,005,900 | 1,556 |
| 2023-10-12 | 1,503 | 1,594 | 1,503 | 1,590 | 877,400 | 1,590 |
| 2023-10-11 | 1,533 | 1,544 | 1,509 | 1,509 | 668,400 | 1,509 |
| 2023-10-10 | 1,547 | 1,547 | 1,495 | 1,517 | 679,500 | 1,517 |
| 2023-10-06 | 1,504 | 1,522 | 1,483 | 1,495 | 1,123,100 | 1,495 |
| 2023-10-05 | 1,455 | 1,537 | 1,443 | 1,520 | 887,200 | 1,520 |
| 2023-10-04 | 1,462 | 1,478 | 1,425 | 1,426 | 1,362,300 | 1,426 |
| 2023-10-03 | 1,540 | 1,541 | 1,487 | 1,491 | 1,012,900 | 1,491 |
| 2023-10-02 | 1,608 | 1,612 | 1,530 | 1,537 | 1,071,400 | 1,537 |
| 2023-09-29 | 1,587 | 1,604 | 1,558 | 1,599 | 798,000 | 1,599 |
| 2023-09-28 | 1,642 | 1,642 | 1,565 | 1,592 | 1,139,000 | 1,592 |
| 2023-09-27 | 1,629 | 1,651 | 1,605 | 1,642 | 956,500 | 1,642 |
| 2023-09-26 | 1,698 | 1,704 | 1,666 | 1,669 | 610,100 | 1,669 |
| 2023-09-25 | 1,680 | 1,724 | 1,673 | 1,696 | 567,100 | 1,696 |
| 2023-09-22 | 1,606 | 1,676 | 1,593 | 1,662 | 767,100 | 1,662 |
| 2023-09-21 | 1,682 | 1,683 | 1,614 | 1,628 | 958,700 | 1,628 |
| 2023-09-20 | 1,697 | 1,755 | 1,694 | 1,705 | 696,100 | 1,705 |
| 2023-09-19 | 1,735 | 1,786 | 1,701 | 1,705 | 915,900 | 1,705 |
| 2023-09-15 | 1,722 | 1,800 | 1,692 | 1,748 | 4,903,500 | 1,748 |
| 2023-09-14 | 1,721 | 1,734 | 1,685 | 1,695 | 714,400 | 1,695 |
| 2023-09-13 | 1,715 | 1,756 | 1,707 | 1,711 | 922,300 | 1,711 |
| 2023-09-12 | 1,733 | 1,767 | 1,696 | 1,709 | 1,176,200 | 1,709 |
| 2023-09-11 | 1,701 | 1,747 | 1,636 | 1,672 | 1,722,600 | 1,672 |
| 2023-09-08 | 1,763 | 1,825 | 1,751 | 1,778 | 789,000 | 1,778 |
| 2023-09-07 | 1,773 | 1,780 | 1,715 | 1,750 | 1,054,600 | 1,750 |
| 2023-09-06 | 1,810 | 1,837 | 1,793 | 1,800 | 827,700 | 1,800 |
| 2023-09-05 | 1,800 | 1,864 | 1,800 | 1,837 | 975,000 | 1,837 |
| 2023-09-04 | 1,802 | 1,820 | 1,770 | 1,800 | 916,500 | 1,800 |
| 2023-09-01 | 1,768 | 1,805 | 1,757 | 1,801 | 989,000 | 1,801 |
| 2023-08-31 | 1,825 | 1,830 | 1,751 | 1,771 | 1,028,400 | 1,771 |
| 2023-08-30 | 1,804 | 1,846 | 1,796 | 1,808 | 1,201,000 | 1,808 |
| 2023-08-29 | 1,754 | 1,794 | 1,723 | 1,784 | 982,700 | 1,784 |
| 2023-08-28 | 1,700 | 1,768 | 1,692 | 1,743 | 1,450,500 | 1,743 |
| 2023-08-25 | 1,649 | 1,699 | 1,615 | 1,672 | 785,100 | 1,672 |
| 2023-08-24 | 1,733 | 1,769 | 1,665 | 1,680 | 1,627,000 | 1,680 |
| 2023-08-23 | 1,613 | 1,634 | 1,554 | 1,632 | 775,200 | 1,632 |
| 2023-08-22 | 1,674 | 1,704 | 1,608 | 1,622 | 1,333,000 | 1,622 |
| 2023-08-21 | 1,515 | 1,683 | 1,514 | 1,650 | 1,630,200 | 1,650 |
| 2023-08-18 | 1,499 | 1,509 | 1,443 | 1,507 | 1,451,500 | 1,507 |
| 2023-08-17 | 1,611 | 1,617 | 1,486 | 1,539 | 1,805,700 | 1,539 |
| 2023-08-16 | 1,640 | 1,695 | 1,627 | 1,641 | 1,543,600 | 1,641 |
| 2023-08-15 | 1,704 | 1,714 | 1,562 | 1,650 | 2,550,800 | 1,650 |
| 2023-08-14 | 1,550 | 1,597 | 1,533 | 1,544 | 1,524,000 | 1,544 |
| 2023-08-10 | 1,576 | 1,576 | 1,527 | 1,543 | 1,158,300 | 1,543 |
| 2023-08-09 | 1,607 | 1,623 | 1,590 | 1,598 | 709,400 | 1,598 |
| 2023-08-08 | 1,690 | 1,704 | 1,609 | 1,610 | 917,800 | 1,610 |
| 2023-08-07 | 1,619 | 1,708 | 1,565 | 1,699 | 1,205,100 | 1,699 |
| 2023-08-04 | 1,626 | 1,647 | 1,602 | 1,609 | 694,300 | 1,609 |
| 2023-08-03 | 1,620 | 1,663 | 1,601 | 1,642 | 979,800 | 1,642 |
| 2023-08-02 | 1,684 | 1,696 | 1,651 | 1,656 | 863,200 | 1,656 |
| 2023-08-01 | 1,693 | 1,711 | 1,669 | 1,705 | 543,800 | 1,705 |
| 2023-07-31 | 1,651 | 1,691 | 1,628 | 1,690 | 849,100 | 1,690 |
| 2023-07-28 | 1,616 | 1,660 | 1,595 | 1,641 | 1,696,000 | 1,641 |
| 2023-07-27 | 1,632 | 1,646 | 1,613 | 1,635 | 507,800 | 1,635 |
| 2023-07-26 | 1,645 | 1,651 | 1,618 | 1,641 | 403,500 | 1,641 |
| 2023-07-25 | 1,651 | 1,653 | 1,613 | 1,639 | 539,500 | 1,639 |
| 2023-07-24 | 1,671 | 1,700 | 1,660 | 1,667 | 790,500 | 1,667 |
| 2023-07-21 | 1,642 | 1,658 | 1,626 | 1,656 | 681,100 | 1,656 |
| 2023-07-20 | 1,697 | 1,721 | 1,667 | 1,682 | 626,500 | 1,682 |
| 2023-07-19 | 1,720 | 1,764 | 1,697 | 1,728 | 884,400 | 1,728 |
| 2023-07-18 | 1,765 | 1,765 | 1,684 | 1,695 | 955,800 | 1,695 |
| 2023-07-14 | 1,753 | 1,798 | 1,723 | 1,758 | 1,538,700 | 1,758 |
| 2023-07-13 | 1,625 | 1,718 | 1,618 | 1,717 | 913,200 | 1,717 |
| 2023-07-12 | 1,626 | 1,626 | 1,585 | 1,603 | 678,900 | 1,603 |
| 2023-07-11 | 1,681 | 1,698 | 1,606 | 1,606 | 1,054,800 | 1,606 |
| 2023-07-10 | 1,687 | 1,708 | 1,645 | 1,658 | 1,118,500 | 1,658 |
| 2023-07-07 | 1,666 | 1,759 | 1,656 | 1,727 | 1,077,700 | 1,727 |
| 2023-07-06 | 1,729 | 1,765 | 1,713 | 1,715 | 1,014,900 | 1,715 |
| 2023-07-05 | 1,749 | 1,775 | 1,741 | 1,765 | 761,600 | 1,765 |
| 2023-07-04 | 1,741 | 1,794 | 1,732 | 1,780 | 938,900 | 1,780 |
| 2023-07-03 | 1,784 | 1,834 | 1,750 | 1,773 | 1,212,300 | 1,773 |
| 2023-06-30 | 1,770 | 1,804 | 1,715 | 1,749 | 1,398,400 | 1,749 |
| 2023-06-29 | 1,770 | 1,826 | 1,741 | 1,783 | 1,556,700 | 1,783 |
| 2023-06-28 | 1,691 | 1,706 | 1,654 | 1,690 | 1,319,200 | 1,690 |
| 2023-06-27 | 1,661 | 1,663 | 1,606 | 1,651 | 2,041,600 | 1,651 |
| 2023-06-26 | 1,733 | 1,744 | 1,670 | 1,712 | 2,448,200 | 1,712 |
| 2023-06-23 | 1,867 | 1,904 | 1,762 | 1,798 | 1,810,500 | 1,798 |
| 2023-06-22 | 1,842 | 1,923 | 1,830 | 1,863 | 1,433,200 | 1,863 |
| 2023-06-21 | 1,936 | 1,992 | 1,847 | 1,873 | 3,016,000 | 1,873 |
| 2023-06-20 | 1,999 | 2,004 | 1,955 | 1,968 | 2,042,300 | 1,968 |
| 2023-06-19 | 1,933 | 2,030 | 1,890 | 2,012 | 4,096,300 | 2,012 |
| 2023-06-16 | 1,852 | 1,978 | 1,846 | 1,973 | 4,216,400 | 1,973 |
| 2023-06-15 | 1,751 | 1,813 | 1,730 | 1,790 | 2,358,500 | 1,790 |
| 2023-06-14 | 1,680 | 1,770 | 1,632 | 1,747 | 3,358,700 | 1,747 |
| 2023-06-13 | 1,646 | 1,681 | 1,613 | 1,629 | 1,842,600 | 1,629 |
| 2023-06-12 | 1,547 | 1,620 | 1,521 | 1,593 | 1,606,100 | 1,593 |
| 2023-06-09 | 1,520 | 1,555 | 1,475 | 1,494 | 1,243,100 | 1,494 |
| 2023-06-08 | 1,511 | 1,521 | 1,458 | 1,475 | 1,314,100 | 1,475 |
| 2023-06-07 | 1,530 | 1,589 | 1,501 | 1,530 | 1,726,000 | 1,530 |
| 2023-06-06 | 1,504 | 1,530 | 1,473 | 1,488 | 1,021,800 | 1,488 |
| 2023-06-05 | 1,440 | 1,500 | 1,424 | 1,497 | 1,503,100 | 1,497 |
| 2023-06-02 | 1,368 | 1,415 | 1,350 | 1,402 | 1,008,700 | 1,402 |
| 2023-06-01 | 1,376 | 1,395 | 1,356 | 1,370 | 816,800 | 1,370 |
| 2023-05-31 | 1,435 | 1,439 | 1,370 | 1,385 | 1,468,000 | 1,385 |
| 2023-05-30 | 1,387 | 1,422 | 1,349 | 1,405 | 1,076,800 | 1,405 |
| 2023-05-29 | 1,352 | 1,425 | 1,344 | 1,377 | 1,657,900 | 1,377 |
| 2023-05-26 | 1,341 | 1,357 | 1,318 | 1,322 | 1,219,200 | 1,322 |
| 2023-05-25 | 1,363 | 1,378 | 1,336 | 1,354 | 1,431,400 | 1,354 |
| 2023-05-24 | 1,374 | 1,392 | 1,328 | 1,333 | 1,188,600 | 1,333 |
| 2023-05-23 | 1,458 | 1,459 | 1,360 | 1,369 | 1,687,300 | 1,369 |
| 2023-05-22 | 1,451 | 1,455 | 1,406 | 1,439 | 920,600 | 1,439 |
| 2023-05-19 | 1,357 | 1,458 | 1,344 | 1,455 | 1,655,500 | 1,455 |
| 2023-05-18 | 1,390 | 1,403 | 1,348 | 1,359 | 1,898,800 | 1,359 |
| 2023-05-17 | 1,539 | 1,552 | 1,400 | 1,401 | 2,091,400 | 1,401 |
| 2023-05-16 | 1,438 | 1,577 | 1,412 | 1,528 | 3,957,000 | 1,528 |
| 2023-05-15 | 1,527 | 1,590 | 1,512 | 1,569 | 2,393,600 | 1,569 |
| 2023-05-12 | 1,490 | 1,536 | 1,457 | 1,527 | 1,500,400 | 1,527 |
| 2023-05-11 | 1,465 | 1,494 | 1,457 | 1,471 | 932,900 | 1,471 |
| 2023-05-10 | 1,473 | 1,473 | 1,425 | 1,435 | 930,300 | 1,435 |
| 2023-05-09 | 1,482 | 1,488 | 1,454 | 1,464 | 835,300 | 1,464 |
| 2023-05-08 | 1,480 | 1,493 | 1,451 | 1,476 | 783,000 | 1,476 |
| 2023-05-02 | 1,467 | 1,480 | 1,444 | 1,476 | 862,400 | 1,476 |
| 2023-05-01 | 1,535 | 1,543 | 1,455 | 1,467 | 1,531,400 | 1,467 |
| 2023-04-28 | 1,465 | 1,537 | 1,442 | 1,533 | 1,796,500 | 1,533 |
| 2023-04-27 | 1,465 | 1,466 | 1,425 | 1,445 | 3,412,600 | 1,445 |
| 2023-04-26 | 1,462 | 1,476 | 1,432 | 1,438 | 1,677,600 | 1,438 |
| 2023-04-25 | 1,543 | 1,562 | 1,484 | 1,490 | 1,249,000 | 1,490 |
| 2023-04-24 | 1,558 | 1,591 | 1,538 | 1,543 | 1,144,200 | 1,543 |
| 2023-04-21 | 1,592 | 1,604 | 1,532 | 1,540 | 1,164,800 | 1,540 |
| 2023-04-20 | 1,619 | 1,683 | 1,603 | 1,608 | 1,464,300 | 1,608 |
| 2023-04-19 | 1,700 | 1,738 | 1,615 | 1,641 | 2,670,900 | 1,641 |
| 2023-04-18 | 1,605 | 1,682 | 1,584 | 1,642 | 2,450,600 | 1,642 |
| 2023-04-17 | 1,529 | 1,597 | 1,525 | 1,587 | 1,666,800 | 1,587 |
| 2023-04-14 | 1,601 | 1,634 | 1,533 | 1,541 | 1,610,900 | 1,541 |
| 2023-04-13 | 1,513 | 1,574 | 1,502 | 1,561 | 1,271,000 | 1,561 |
| 2023-04-12 | 1,540 | 1,545 | 1,509 | 1,521 | 1,111,600 | 1,521 |
| 2023-04-11 | 1,579 | 1,591 | 1,547 | 1,554 | 1,066,400 | 1,554 |
| 2023-04-10 | 1,560 | 1,575 | 1,510 | 1,544 | 1,255,100 | 1,544 |
| 2023-04-07 | 1,554 | 1,588 | 1,539 | 1,561 | 1,100,700 | 1,561 |
| 2023-04-06 | 1,519 | 1,570 | 1,473 | 1,555 | 1,821,100 | 1,555 |
| 2023-04-05 | 1,665 | 1,675 | 1,560 | 1,574 | 3,659,800 | 1,574 |
| 2023-04-04 | 1,730 | 1,748 | 1,702 | 1,705 | 1,775,800 | 1,705 |
| 2023-04-03 | 1,718 | 1,746 | 1,691 | 1,723 | 1,604,600 | 1,723 |
| 2023-03-31 | 1,726 | 1,754 | 1,664 | 1,678 | 1,459,500 | 1,678 |
| 2023-03-30 | 1,798 | 1,815 | 1,668 | 1,686 | 1,621,100 | 1,686 |
| 2023-03-29 | 1,709 | 1,761 | 1,704 | 1,758 | 852,900 | 1,758 |
| 2023-03-28 | 1,750 | 1,755 | 1,698 | 1,720 | 1,174,900 | 1,720 |
| 2023-03-27 | 1,785 | 1,795 | 1,756 | 1,765 | 743,000 | 1,765 |
| 2023-03-24 | 1,821 | 1,833 | 1,752 | 1,787 | 1,680,100 | 1,787 |
| 2023-03-23 | 1,810 | 1,886 | 1,802 | 1,851 | 1,244,200 | 1,851 |
| 2023-03-22 | 1,852 | 1,870 | 1,818 | 1,840 | 855,500 | 1,840 |
| 2023-03-20 | 1,905 | 1,907 | 1,788 | 1,800 | 1,386,000 | 1,800 |
| 2023-03-17 | 1,821 | 1,930 | 1,813 | 1,904 | 1,525,700 | 1,904 |
| 2023-03-16 | 1,770 | 1,846 | 1,768 | 1,806 | 1,561,100 | 1,806 |
| 2023-03-15 | 1,900 | 1,915 | 1,818 | 1,831 | 1,217,700 | 1,831 |
| 2023-03-14 | 1,847 | 1,923 | 1,841 | 1,860 | 1,631,900 | 1,860 |
| 2023-03-13 | 1,812 | 1,876 | 1,801 | 1,872 | 1,553,300 | 1,872 |
| 2023-03-10 | 1,943 | 1,963 | 1,862 | 1,867 | 1,938,000 | 1,867 |
| 2023-03-09 | 1,957 | 2,002 | 1,924 | 1,949 | 1,551,400 | 1,949 |
| 2023-03-08 | 2,041 | 2,064 | 1,940 | 1,958 | 2,407,600 | 1,958 |
| 2023-03-07 | 2,007 | 2,103 | 2,005 | 2,054 | 2,340,700 | 2,054 |
| 2023-03-06 | 1,985 | 2,130 | 1,985 | 2,026 | 3,504,600 | 2,026 |
| 2023-03-03 | 1,914 | 1,972 | 1,890 | 1,971 | 3,406,300 | 1,971 |
| 2023-03-02 | 1,853 | 1,907 | 1,830 | 1,892 | 4,210,700 | 1,892 |
| 2023-03-01 | 1,712 | 1,815 | 1,695 | 1,813 | 2,907,900 | 1,813 |
| 2023-02-28 | 1,648 | 1,710 | 1,593 | 1,687 | 2,504,900 | 1,687 |
| 2023-02-27 | 1,660 | 1,682 | 1,612 | 1,625 | 1,492,700 | 1,625 |
| 2023-02-24 | 1,652 | 1,697 | 1,630 | 1,691 | 2,169,800 | 1,691 |
| 2023-02-22 | 1,613 | 1,623 | 1,575 | 1,619 | 1,882,300 | 1,619 |
| 2023-02-21 | 1,710 | 1,714 | 1,655 | 1,657 | 1,572,500 | 1,657 |
| 2023-02-20 | 1,698 | 1,779 | 1,655 | 1,710 | 3,292,900 | 1,710 |
| 2023-02-17 | 1,850 | 1,853 | 1,761 | 1,778 | 2,198,500 | 1,778 |
| 2023-02-16 | 1,888 | 1,934 | 1,850 | 1,901 | 1,586,400 | 1,901 |
| 2023-02-15 | 1,951 | 1,960 | 1,835 | 1,879 | 2,819,200 | 1,879 |
| 2023-02-14 | 2,162 | 2,175 | 1,977 | 1,985 | 5,225,500 | 1,985 |
| 2023-02-13 | 1,906 | 1,959 | 1,857 | 1,892 | 1,712,300 | 1,892 |
| 2023-02-10 | 1,947 | 2,006 | 1,895 | 1,985 | 1,417,200 | 1,985 |
| 2023-02-09 | 1,997 | 2,010 | 1,951 | 2,001 | 1,309,800 | 2,001 |
| 2023-02-08 | 1,924 | 2,025 | 1,924 | 2,025 | 2,150,000 | 2,025 |
| 2023-02-07 | 1,869 | 1,897 | 1,848 | 1,884 | 1,016,800 | 1,884 |
| 2023-02-06 | 1,843 | 1,940 | 1,840 | 1,872 | 1,909,100 | 1,872 |
| 2023-02-03 | 1,834 | 1,869 | 1,776 | 1,843 | 1,735,900 | 1,843 |
| 2023-02-02 | 1,804 | 1,875 | 1,736 | 1,847 | 2,344,300 | 1,847 |
| 2023-02-01 | 1,675 | 1,767 | 1,675 | 1,745 | 2,006,400 | 1,745 |
| 2023-01-31 | 1,541 | 1,648 | 1,538 | 1,642 | 1,786,500 | 1,642 |
| 2023-01-30 | 1,562 | 1,667 | 1,528 | 1,564 | 8,567,000 | 1,564 |
| 2023-01-27 | 1,570 | 1,637 | 1,535 | 1,540 | 1,460,800 | 1,540 |
| 2023-01-26 | 1,535 | 1,567 | 1,527 | 1,537 | 947,100 | 1,537 |
| 2023-01-25 | 1,549 | 1,569 | 1,517 | 1,520 | 939,700 | 1,520 |
| 2023-01-24 | 1,589 | 1,598 | 1,563 | 1,578 | 963,800 | 1,578 |
| 2023-01-23 | 1,550 | 1,592 | 1,546 | 1,562 | 1,179,900 | 1,562 |
| 2023-01-20 | 1,530 | 1,541 | 1,501 | 1,529 | 614,400 | 1,529 |
| 2023-01-19 | 1,519 | 1,573 | 1,502 | 1,527 | 888,900 | 1,527 |
| 2023-01-18 | 1,479 | 1,535 | 1,442 | 1,535 | 1,563,200 | 1,535 |
| 2023-01-17 | 1,494 | 1,507 | 1,477 | 1,479 | 859,300 | 1,479 |
| 2023-01-16 | 1,500 | 1,520 | 1,463 | 1,473 | 1,003,900 | 1,473 |
| 2023-01-13 | 1,530 | 1,573 | 1,517 | 1,525 | 872,900 | 1,525 |
| 2023-01-12 | 1,543 | 1,594 | 1,526 | 1,529 | 1,098,700 | 1,529 |
| 2023-01-11 | 1,503 | 1,570 | 1,492 | 1,540 | 884,700 | 1,540 |
| 2023-01-10 | 1,477 | 1,492 | 1,449 | 1,480 | 1,259,000 | 1,480 |
| 2023-01-06 | 1,294 | 1,398 | 1,293 | 1,387 | 730,900 | 1,387 |
| 2023-01-05 | 1,319 | 1,340 | 1,285 | 1,324 | 1,325,500 | 1,324 |
| 2023-01-04 | 1,369 | 1,400 | 1,335 | 1,346 | 934,800 | 1,346 |
分割・併合履歴 ： なし
