4188 三菱ケミカルグループ(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 | 861.8 | 867.9 | 855.8 | 864 | 4,553,200 | 864 |
| 2023-12-28 | 864.5 | 873.4 | 860.4 | 865 | 4,310,900 | 865 |
| 2023-12-27 | 854.1 | 864.5 | 852.9 | 864.5 | 6,559,000 | 864.50 |
| 2023-12-26 | 859 | 864.3 | 841.3 | 849.8 | 7,331,700 | 849.80 |
| 2023-12-25 | 894 | 898 | 852.2 | 855.8 | 12,595,100 | 855.80 |
| 2023-12-22 | 931 | 941.9 | 871.3 | 888.1 | 9,221,000 | 888.10 |
| 2023-12-21 | 927 | 932 | 925.3 | 928.1 | 1,631,100 | 928.10 |
| 2023-12-20 | 928.8 | 943.8 | 927.6 | 938.5 | 3,081,100 | 938.50 |
| 2023-12-19 | 927.4 | 929.5 | 913.6 | 927.5 | 3,066,800 | 927.50 |
| 2023-12-18 | 938.4 | 938.4 | 917.2 | 929.4 | 2,818,600 | 929.40 |
| 2023-12-15 | 925.2 | 943.5 | 925 | 942.1 | 4,768,400 | 942.10 |
| 2023-12-14 | 937 | 941.3 | 925.5 | 932.3 | 4,243,100 | 932.30 |
| 2023-12-13 | 948 | 951.7 | 939.5 | 944.3 | 3,034,200 | 944.30 |
| 2023-12-12 | 950 | 950 | 938.6 | 939.3 | 2,994,200 | 939.30 |
| 2023-12-11 | 952 | 955.3 | 941 | 946.4 | 3,309,200 | 946.40 |
| 2023-12-08 | 957.5 | 960.8 | 938.3 | 941.2 | 5,443,000 | 941.20 |
| 2023-12-07 | 973.7 | 974.1 | 966.6 | 972.5 | 4,169,400 | 972.50 |
| 2023-12-06 | 959 | 969.2 | 952.8 | 967.2 | 3,736,200 | 967.20 |
| 2023-12-05 | 954.9 | 957 | 950.6 | 952.8 | 3,808,300 | 952.80 |
| 2023-12-04 | 962.1 | 963.7 | 949 | 958.5 | 3,800,600 | 958.50 |
| 2023-12-01 | 975.1 | 976.9 | 962.1 | 968.5 | 7,309,200 | 968.50 |
| 2023-11-30 | 955.4 | 968.7 | 955 | 968.5 | 7,596,600 | 968.50 |
| 2023-11-29 | 959.6 | 966.8 | 958.5 | 962.7 | 4,664,200 | 962.70 |
| 2023-11-28 | 957 | 967.9 | 952.4 | 959.7 | 3,370,700 | 959.70 |
| 2023-11-27 | 964.1 | 967.8 | 952.7 | 956.5 | 2,880,900 | 956.50 |
| 2023-11-24 | 963.3 | 969.5 | 958.3 | 964.3 | 3,224,700 | 964.30 |
| 2023-11-22 | 942.1 | 959.2 | 940.4 | 959.2 | 2,483,500 | 959.20 |
| 2023-11-21 | 945.9 | 949.9 | 937.7 | 942.9 | 2,763,000 | 942.90 |
| 2023-11-20 | 963 | 967.1 | 954.3 | 957 | 3,923,000 | 957 |
| 2023-11-17 | 953.7 | 961.3 | 941.3 | 961.3 | 4,890,100 | 961.30 |
| 2023-11-16 | 961.1 | 967.4 | 948.8 | 949.9 | 4,356,800 | 949.90 |
| 2023-11-15 | 970 | 976 | 959.1 | 971 | 5,174,600 | 971 |
| 2023-11-14 | 970 | 981 | 960.8 | 964 | 5,203,800 | 964 |
| 2023-11-13 | 965 | 979.8 | 960.1 | 967.5 | 5,330,200 | 967.50 |
| 2023-11-10 | 944 | 962.5 | 940.1 | 962.5 | 4,526,500 | 962.50 |
| 2023-11-09 | 944.1 | 948 | 932.7 | 942.8 | 3,713,600 | 942.80 |
| 2023-11-08 | 963 | 963.1 | 925.9 | 936.7 | 7,261,200 | 936.70 |
| 2023-11-07 | 957.6 | 968.8 | 948.6 | 964.1 | 6,042,900 | 964.10 |
| 2023-11-06 | 940.1 | 970.6 | 938.8 | 968.4 | 8,907,100 | 968.40 |
| 2023-11-02 | 935 | 935.2 | 901.6 | 929.6 | 9,987,300 | 929.60 |
| 2023-11-01 | 875 | 939.3 | 875 | 931.9 | 17,619,600 | 931.90 |
| 2023-10-31 | 851.8 | 851.9 | 835.6 | 848.1 | 4,538,400 | 848.10 |
| 2023-10-30 | 845.5 | 848.4 | 837.4 | 841.5 | 15,595,800 | 841.50 |
| 2023-10-27 | 852.8 | 863.3 | 850.9 | 860.5 | 5,351,800 | 860.50 |
| 2023-10-26 | 842.3 | 849.1 | 836.4 | 837.8 | 4,586,700 | 837.80 |
| 2023-10-25 | 848 | 855.3 | 845.2 | 846.9 | 4,576,300 | 846.90 |
| 2023-10-24 | 844.7 | 849 | 824 | 845.2 | 5,292,400 | 845.20 |
| 2023-10-23 | 859.9 | 859.9 | 845.2 | 848.6 | 5,514,800 | 848.60 |
| 2023-10-20 | 878.5 | 886.4 | 852 | 855.2 | 10,741,400 | 855.20 |
| 2023-10-19 | 886.5 | 895.1 | 883.8 | 888.9 | 2,410,300 | 888.90 |
| 2023-10-18 | 910 | 914 | 893.6 | 894.8 | 3,661,500 | 894.80 |
| 2023-10-17 | 905.3 | 919.8 | 900.7 | 903.6 | 3,654,500 | 903.60 |
| 2023-10-16 | 900.3 | 911.2 | 896 | 901.5 | 4,088,100 | 901.50 |
| 2023-10-13 | 912.2 | 918.4 | 904.7 | 904.8 | 3,943,400 | 904.80 |
| 2023-10-12 | 910.9 | 924 | 906.9 | 920.4 | 5,015,500 | 920.40 |
| 2023-10-11 | 916.1 | 924.4 | 912.3 | 914 | 3,596,100 | 914 |
| 2023-10-10 | 910.4 | 920.9 | 908.6 | 915 | 5,219,800 | 915 |
| 2023-10-06 | 886.7 | 897.6 | 881.1 | 888.5 | 4,131,800 | 888.50 |
| 2023-10-05 | 882.4 | 893.2 | 872.9 | 890.3 | 4,755,000 | 890.30 |
| 2023-10-04 | 891.9 | 893.9 | 868.9 | 875 | 6,203,900 | 875 |
| 2023-10-03 | 934.5 | 935 | 905.8 | 906.9 | 5,592,700 | 906.90 |
| 2023-10-02 | 947.2 | 956.4 | 937.7 | 940.1 | 7,270,800 | 940.10 |
| 2023-09-29 | 953 | 955.9 | 938 | 942.7 | 5,219,700 | 942.70 |
| 2023-09-28 | 958.6 | 964 | 950.2 | 957.3 | 3,947,800 | 957.30 |
| 2023-09-27 | 970.7 | 974.5 | 960.1 | 974.5 | 5,360,600 | 974.50 |
| 2023-09-26 | 977.7 | 981.5 | 967.3 | 973.7 | 5,511,700 | 973.70 |
| 2023-09-25 | 987 | 987.3 | 969.5 | 977.5 | 7,403,600 | 977.50 |
| 2023-09-22 | 960.1 | 963.7 | 952.1 | 959.7 | 5,642,900 | 959.70 |
| 2023-09-21 | 965 | 971.6 | 962.6 | 967.5 | 6,160,400 | 967.50 |
| 2023-09-20 | 971.2 | 974.7 | 961.6 | 966.5 | 8,457,700 | 966.50 |
| 2023-09-19 | 975 | 985.9 | 969.6 | 980.8 | 5,479,900 | 980.80 |
| 2023-09-15 | 977.5 | 984.7 | 971.2 | 977.6 | 8,038,700 | 977.60 |
| 2023-09-14 | 960.7 | 967.5 | 956 | 966.4 | 5,362,000 | 966.40 |
| 2023-09-13 | 940.5 | 954.4 | 940.5 | 952 | 5,956,300 | 952 |
| 2023-09-12 | 923.1 | 940 | 918.5 | 940 | 8,073,200 | 940 |
| 2023-09-11 | 906.9 | 908.5 | 901.2 | 908.1 | 2,719,300 | 908.10 |
| 2023-09-08 | 910 | 914 | 896.1 | 898.9 | 5,256,300 | 898.90 |
| 2023-09-07 | 903.7 | 914.3 | 902.6 | 906.9 | 4,671,800 | 906.90 |
| 2023-09-06 | 897.8 | 904.7 | 893.7 | 903.2 | 4,268,000 | 903.20 |
| 2023-09-05 | 898 | 903.8 | 888.9 | 903.5 | 4,387,200 | 903.50 |
| 2023-09-04 | 883.7 | 896.6 | 879.2 | 895.8 | 4,420,400 | 895.80 |
| 2023-09-01 | 869 | 889.6 | 866 | 882.4 | 4,533,100 | 882.40 |
| 2023-08-31 | 865 | 876.6 | 863 | 870.3 | 7,038,600 | 870.30 |
| 2023-08-30 | 863 | 869 | 858.6 | 865.2 | 2,760,800 | 865.20 |
| 2023-08-29 | 860 | 862.3 | 854.7 | 860.5 | 2,404,400 | 860.50 |
| 2023-08-28 | 850 | 857.5 | 849.7 | 856.3 | 2,474,400 | 856.30 |
| 2023-08-25 | 844 | 846 | 841.6 | 844.7 | 2,372,600 | 844.70 |
| 2023-08-24 | 846 | 849.8 | 838.9 | 848.5 | 3,512,300 | 848.50 |
| 2023-08-23 | 838.4 | 846.7 | 833.9 | 846.1 | 1,799,000 | 846.10 |
| 2023-08-22 | 836.8 | 842.6 | 834.3 | 842.6 | 2,482,400 | 842.60 |
| 2023-08-21 | 834.9 | 844.6 | 833.6 | 835.7 | 2,822,600 | 835.70 |
| 2023-08-18 | 833.7 | 836.6 | 830.5 | 834.7 | 2,717,200 | 834.70 |
| 2023-08-17 | 843.9 | 844.3 | 828.7 | 839.7 | 3,447,800 | 839.70 |
| 2023-08-16 | 850 | 852.9 | 843.5 | 845 | 2,700,100 | 845 |
| 2023-08-15 | 861.8 | 864.4 | 855.9 | 857.8 | 2,972,000 | 857.80 |
| 2023-08-14 | 873 | 876.9 | 858.5 | 861.3 | 4,167,600 | 861.30 |
| 2023-08-10 | 863.5 | 877.6 | 861.7 | 872.2 | 4,687,100 | 872.20 |
| 2023-08-09 | 863.7 | 868.4 | 858.3 | 862.8 | 3,159,600 | 862.80 |
| 2023-08-08 | 857.8 | 865.6 | 852.2 | 863.6 | 3,533,700 | 863.60 |
| 2023-08-07 | 850.2 | 854 | 841.1 | 852.8 | 4,147,100 | 852.80 |
| 2023-08-04 | 839 | 855.2 | 832.8 | 854.4 | 7,215,900 | 854.40 |
| 2023-08-03 | 820 | 859.3 | 819 | 842.2 | 13,217,300 | 842.20 |
| 2023-08-02 | 856.2 | 889.9 | 819.7 | 823.7 | 17,272,700 | 823.70 |
| 2023-08-01 | 851 | 859.7 | 847.5 | 855.7 | 5,393,700 | 855.70 |
| 2023-07-31 | 844.8 | 850 | 839 | 849.5 | 5,098,700 | 849.50 |
| 2023-07-28 | 828 | 836.2 | 822.8 | 833.5 | 5,037,700 | 833.50 |
| 2023-07-27 | 836 | 837.5 | 826.9 | 836 | 3,566,300 | 836 |
| 2023-07-26 | 835 | 841.9 | 832.1 | 839.6 | 3,824,200 | 839.60 |
| 2023-07-25 | 829.4 | 833.9 | 826.4 | 833 | 5,217,300 | 833 |
| 2023-07-24 | 831.6 | 834.7 | 826.3 | 830.3 | 4,485,700 | 830.30 |
| 2023-07-21 | 828.7 | 831.5 | 823.6 | 827.8 | 3,994,200 | 827.80 |
| 2023-07-20 | 832 | 837.4 | 828.3 | 828.3 | 2,857,500 | 828.30 |
| 2023-07-19 | 833.6 | 833.9 | 825.4 | 831.7 | 4,710,500 | 831.70 |
| 2023-07-18 | 824.8 | 825.8 | 816.2 | 823.1 | 5,482,300 | 823.10 |
| 2023-07-14 | 829 | 835 | 828.5 | 830.8 | 4,974,500 | 830.80 |
| 2023-07-13 | 829.5 | 837.9 | 828.2 | 832.2 | 3,662,700 | 832.20 |
| 2023-07-12 | 838 | 839.5 | 828 | 831 | 2,768,200 | 831 |
| 2023-07-11 | 853.4 | 854.8 | 834.5 | 838 | 4,261,400 | 838 |
| 2023-07-10 | 857 | 859 | 847.1 | 849.4 | 5,127,400 | 849.40 |
| 2023-07-07 | 856.3 | 859.9 | 844 | 851.1 | 4,975,100 | 851.10 |
| 2023-07-06 | 870 | 871.7 | 860.8 | 862.8 | 4,755,500 | 862.80 |
| 2023-07-05 | 865.2 | 876.1 | 863.2 | 875.3 | 3,343,100 | 875.30 |
| 2023-07-04 | 882 | 882.3 | 867.4 | 869.7 | 6,125,300 | 869.70 |
| 2023-07-03 | 868 | 882.6 | 865.6 | 882.4 | 6,541,300 | 882.40 |
| 2023-06-30 | 867 | 868.9 | 854.2 | 863.2 | 6,089,700 | 863.20 |
| 2023-06-29 | 867.9 | 871.4 | 860.6 | 865.6 | 5,258,500 | 865.60 |
| 2023-06-28 | 850.4 | 863.5 | 849.2 | 863.5 | 5,776,500 | 863.50 |
| 2023-06-27 | 851.4 | 851.9 | 839.1 | 847.6 | 4,063,200 | 847.60 |
| 2023-06-26 | 829 | 851.4 | 828.7 | 847 | 8,238,600 | 847 |
| 2023-06-23 | 832.7 | 833.2 | 822 | 826 | 5,898,400 | 826 |
| 2023-06-22 | 820.1 | 834.4 | 818 | 829.9 | 4,062,400 | 829.90 |
| 2023-06-21 | 814.8 | 828.4 | 813.5 | 827.8 | 4,020,200 | 827.80 |
| 2023-06-20 | 821.5 | 824.1 | 818.5 | 821.7 | 3,599,400 | 821.70 |
| 2023-06-19 | 830.6 | 831.4 | 817.4 | 824.4 | 4,622,600 | 824.40 |
| 2023-06-16 | 824.7 | 831.6 | 821.1 | 828.5 | 8,262,900 | 828.50 |
| 2023-06-15 | 823.5 | 828.8 | 817.4 | 826.2 | 5,275,400 | 826.20 |
| 2023-06-14 | 818.7 | 828.3 | 818.5 | 826.6 | 6,990,700 | 826.60 |
| 2023-06-13 | 813.2 | 817.3 | 808.2 | 812 | 4,947,100 | 812 |
| 2023-06-12 | 812.8 | 817 | 806.9 | 810.7 | 3,261,100 | 810.70 |
| 2023-06-09 | 809.6 | 811.9 | 804.4 | 808 | 5,660,600 | 808 |
| 2023-06-08 | 806.8 | 811.3 | 797.1 | 803.7 | 5,635,000 | 803.70 |
| 2023-06-07 | 818.2 | 820.5 | 802.5 | 804.9 | 6,951,400 | 804.90 |
| 2023-06-06 | 803.7 | 815.2 | 800 | 815.2 | 3,415,000 | 815.20 |
| 2023-06-05 | 813.2 | 818.8 | 807.9 | 810.3 | 4,425,100 | 810.30 |
| 2023-06-02 | 789 | 798.2 | 786 | 798.2 | 5,959,000 | 798.20 |
| 2023-06-01 | 777.7 | 785.6 | 771.6 | 784.2 | 5,361,100 | 784.20 |
| 2023-05-31 | 792 | 794.4 | 782.3 | 783.3 | 11,172,000 | 783.30 |
| 2023-05-30 | 817.4 | 818.4 | 793.6 | 804.7 | 7,878,700 | 804.70 |
| 2023-05-29 | 825 | 837.9 | 824.7 | 825.8 | 5,856,000 | 825.80 |
| 2023-05-26 | 819.8 | 823.9 | 816.8 | 817.3 | 4,259,200 | 817.30 |
| 2023-05-25 | 811.9 | 822.2 | 810.2 | 820.7 | 4,349,900 | 820.70 |
| 2023-05-24 | 813.3 | 817.2 | 809.2 | 815.7 | 3,274,400 | 815.70 |
| 2023-05-23 | 815.1 | 819 | 807.9 | 812.1 | 4,769,200 | 812.10 |
| 2023-05-22 | 805.4 | 814 | 805 | 813.2 | 3,588,000 | 813.20 |
| 2023-05-19 | 803.9 | 809.9 | 801.1 | 806.8 | 5,308,700 | 806.80 |
| 2023-05-18 | 799.6 | 807 | 793.4 | 804 | 5,835,200 | 804 |
| 2023-05-17 | 809 | 811.5 | 795.4 | 796.3 | 5,185,300 | 796.30 |
| 2023-05-16 | 803.8 | 812.7 | 798.1 | 811.4 | 7,230,500 | 811.40 |
| 2023-05-15 | 796.2 | 801.7 | 785.3 | 800 | 6,725,400 | 800 |
| 2023-05-12 | 799.1 | 800.4 | 792.7 | 796.2 | 4,725,300 | 796.20 |
| 2023-05-11 | 790.2 | 794.8 | 789.4 | 794.3 | 3,832,400 | 794.30 |
| 2023-05-10 | 796.2 | 800.8 | 795.1 | 799.1 | 4,232,700 | 799.10 |
| 2023-05-09 | 790.8 | 799 | 788.2 | 798.2 | 3,898,700 | 798.20 |
| 2023-05-08 | 793.4 | 795.3 | 788.1 | 790.2 | 3,278,500 | 790.20 |
| 2023-05-02 | 796 | 796 | 789.6 | 793.4 | 2,308,400 | 793.40 |
| 2023-05-01 | 800 | 800.8 | 792.2 | 797.3 | 2,891,600 | 797.30 |
| 2023-04-28 | 787.3 | 794.5 | 783 | 794.5 | 4,755,300 | 794.50 |
| 2023-04-27 | 776.9 | 788 | 772.3 | 785.4 | 3,160,800 | 785.40 |
| 2023-04-26 | 785.2 | 786.9 | 774 | 778.8 | 4,919,300 | 778.80 |
| 2023-04-25 | 800.1 | 803.4 | 794.5 | 794.9 | 2,871,100 | 794.90 |
| 2023-04-24 | 795.4 | 797.2 | 790.9 | 795.1 | 2,282,200 | 795.10 |
| 2023-04-21 | 795.1 | 800.5 | 794.4 | 797.7 | 2,504,900 | 797.70 |
| 2023-04-20 | 798.5 | 800.8 | 795 | 799.4 | 2,418,600 | 799.40 |
| 2023-04-19 | 798 | 804.1 | 797.1 | 801.7 | 3,086,700 | 801.70 |
| 2023-04-18 | 796.4 | 809.2 | 795.4 | 802.9 | 4,197,300 | 802.90 |
| 2023-04-17 | 791.2 | 794.8 | 785.9 | 794.3 | 3,046,300 | 794.30 |
| 2023-04-14 | 789.5 | 795.8 | 788.2 | 791.5 | 3,719,800 | 791.50 |
| 2023-04-13 | 795.8 | 797.5 | 786.3 | 791 | 3,204,200 | 791 |
| 2023-04-12 | 788 | 795 | 786.9 | 791.8 | 3,241,100 | 791.80 |
| 2023-04-11 | 789.2 | 792.5 | 780.5 | 787.1 | 3,303,400 | 787.10 |
| 2023-04-10 | 782.9 | 784.3 | 773.7 | 778.2 | 3,091,400 | 778.20 |
| 2023-04-07 | 770.8 | 777.9 | 770.3 | 775.8 | 3,069,400 | 775.80 |
| 2023-04-06 | 768 | 770.6 | 763.1 | 767.4 | 4,931,500 | 767.40 |
| 2023-04-05 | 783.1 | 786.2 | 773.6 | 775.6 | 4,658,800 | 775.60 |
| 2023-04-04 | 794.9 | 797.7 | 790.7 | 793.4 | 3,701,800 | 793.40 |
| 2023-04-03 | 794.8 | 797.7 | 789.7 | 795.4 | 3,076,600 | 795.40 |
| 2023-03-31 | 780.9 | 790.5 | 778 | 785.7 | 4,665,000 | 785.70 |
| 2023-03-30 | 772.4 | 775.8 | 767.7 | 775.2 | 3,519,000 | 775.20 |
| 2023-03-29 | 782.5 | 785.5 | 778.1 | 784.3 | 5,283,300 | 784.30 |
| 2023-03-28 | 772.7 | 774.8 | 768.7 | 774.8 | 4,098,600 | 774.80 |
| 2023-03-27 | 770 | 772 | 762.2 | 765.7 | 4,326,800 | 765.70 |
| 2023-03-24 | 767.9 | 767.9 | 761.8 | 763.9 | 4,040,200 | 763.90 |
| 2023-03-23 | 758.8 | 770.7 | 758.4 | 768.3 | 3,830,400 | 768.30 |
| 2023-03-22 | 770.3 | 770.9 | 762.4 | 767 | 4,969,700 | 767 |
| 2023-03-20 | 755 | 763.6 | 752.4 | 755.9 | 3,708,100 | 755.90 |
| 2023-03-17 | 762.8 | 764.8 | 754.4 | 760.1 | 6,279,400 | 760.10 |
| 2023-03-16 | 751 | 758.1 | 742.9 | 757 | 6,215,900 | 757 |
| 2023-03-15 | 772.9 | 778.5 | 769.3 | 774.5 | 4,445,900 | 774.50 |
| 2023-03-14 | 773.8 | 774 | 756 | 763.3 | 5,831,500 | 763.30 |
| 2023-03-13 | 794.6 | 796.6 | 783.6 | 787.4 | 4,510,800 | 787.40 |
| 2023-03-10 | 797.9 | 810.3 | 797 | 804.5 | 6,008,900 | 804.50 |
| 2023-03-09 | 806 | 809.7 | 802.2 | 807.9 | 6,340,200 | 807.90 |
| 2023-03-08 | 807 | 813.8 | 806.5 | 808.9 | 4,586,900 | 808.90 |
| 2023-03-07 | 815.3 | 825.4 | 808.5 | 813.7 | 7,580,100 | 813.70 |
| 2023-03-06 | 817.4 | 821.5 | 812.7 | 818.6 | 5,191,600 | 818.60 |
| 2023-03-03 | 799.7 | 814.2 | 799.7 | 811.8 | 6,856,500 | 811.80 |
| 2023-03-02 | 805 | 806.3 | 798.2 | 801.5 | 4,664,500 | 801.50 |
| 2023-03-01 | 792.4 | 803.9 | 788 | 800.8 | 8,416,900 | 800.80 |
| 2023-02-28 | 798.6 | 807.8 | 792.2 | 793 | 10,310,900 | 793 |
| 2023-02-27 | 820.8 | 820.8 | 810.1 | 813.6 | 7,217,400 | 813.60 |
| 2023-02-24 | 816.4 | 827.9 | 814.2 | 820.6 | 10,901,700 | 820.60 |
| 2023-02-22 | 808 | 812.4 | 798.4 | 803.4 | 7,779,100 | 803.40 |
| 2023-02-21 | 809.9 | 825 | 806.2 | 823 | 7,552,400 | 823 |
| 2023-02-20 | 804.1 | 816.4 | 800.9 | 812.5 | 8,301,900 | 812.50 |
| 2023-02-17 | 786.4 | 806.9 | 778.2 | 805.8 | 18,716,000 | 805.80 |
| 2023-02-16 | 778.1 | 779 | 770.8 | 776.9 | 6,274,500 | 776.90 |
| 2023-02-15 | 766 | 783.9 | 766 | 780 | 15,610,800 | 780 |
| 2023-02-14 | 758 | 759.6 | 745.2 | 747.9 | 6,101,900 | 747.90 |
| 2023-02-13 | 750.9 | 752.7 | 744.1 | 750.7 | 4,525,500 | 750.70 |
| 2023-02-10 | 746.6 | 755.9 | 743.6 | 748.9 | 6,392,600 | 748.90 |
| 2023-02-09 | 739.7 | 748.3 | 736 | 746.2 | 7,140,700 | 746.20 |
| 2023-02-08 | 732.1 | 755 | 731.1 | 747.6 | 20,394,200 | 747.60 |
| 2023-02-07 | 709 | 716.8 | 686 | 708.8 | 10,760,900 | 708.80 |
| 2023-02-06 | 699.5 | 705.6 | 696 | 704.3 | 4,950,200 | 704.30 |
| 2023-02-03 | 698 | 701.9 | 692.1 | 692.6 | 6,461,600 | 692.60 |
| 2023-02-02 | 711 | 712.3 | 697.8 | 701.9 | 9,398,900 | 701.90 |
| 2023-02-01 | 732.1 | 733 | 723.6 | 724.7 | 4,389,000 | 724.70 |
| 2023-01-31 | 729.5 | 731.8 | 724.9 | 726.1 | 4,686,900 | 726.10 |
| 2023-01-30 | 739.8 | 741 | 723.5 | 726.5 | 9,256,400 | 726.50 |
| 2023-01-27 | 741.6 | 743.8 | 735.8 | 742.5 | 6,893,000 | 742.50 |
| 2023-01-26 | 734.7 | 738.3 | 733.1 | 734.7 | 6,176,200 | 734.70 |
| 2023-01-25 | 724 | 732.5 | 718.8 | 731.5 | 8,974,400 | 731.50 |
| 2023-01-24 | 714.7 | 717.9 | 712.9 | 717.3 | 5,932,500 | 717.30 |
| 2023-01-23 | 715.8 | 717.4 | 707.3 | 708.6 | 6,902,200 | 708.60 |
| 2023-01-20 | 698.2 | 706.6 | 696.5 | 705.2 | 4,765,800 | 705.20 |
| 2023-01-19 | 700.9 | 703.7 | 695.7 | 696.5 | 4,647,900 | 696.50 |
| 2023-01-18 | 694.9 | 706.7 | 690.5 | 700.2 | 5,293,500 | 700.20 |
| 2023-01-17 | 678.8 | 695.2 | 678.7 | 691.1 | 6,948,300 | 691.10 |
| 2023-01-16 | 680 | 680.9 | 671.5 | 672.8 | 4,719,000 | 672.80 |
| 2023-01-13 | 683.7 | 687.9 | 681.7 | 684.4 | 3,324,400 | 684.40 |
| 2023-01-12 | 686 | 690.6 | 685.9 | 686.1 | 2,980,000 | 686.10 |
| 2023-01-11 | 688 | 689 | 681.3 | 686.8 | 4,417,000 | 686.80 |
| 2023-01-10 | 684.1 | 690.9 | 683.4 | 687 | 3,978,600 | 687 |
| 2023-01-06 | 679.2 | 683 | 677.5 | 679.6 | 2,881,500 | 679.60 |
| 2023-01-05 | 672 | 681.2 | 671 | 679.3 | 3,356,700 | 679.30 |
| 2023-01-04 | 681.4 | 682.5 | 670.4 | 670.5 | 5,556,000 | 670.50 |
分割・併合履歴 ： なし
