4194 ビジョナル(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 | 9,020 | 9,090 | 8,940 | 8,980 | 182,400 | 8,980 |
| 2023-12-28 | 8,980 | 9,100 | 8,870 | 9,100 | 221,500 | 9,100 |
| 2023-12-27 | 8,720 | 9,040 | 8,720 | 9,040 | 264,900 | 9,040 |
| 2023-12-26 | 8,770 | 8,830 | 8,610 | 8,700 | 199,000 | 8,700 |
| 2023-12-25 | 8,850 | 8,920 | 8,750 | 8,810 | 177,100 | 8,810 |
| 2023-12-22 | 8,860 | 9,050 | 8,840 | 8,850 | 322,500 | 8,850 |
| 2023-12-21 | 8,900 | 8,920 | 8,800 | 8,850 | 228,100 | 8,850 |
| 2023-12-20 | 8,860 | 9,080 | 8,820 | 8,930 | 485,700 | 8,930 |
| 2023-12-19 | 8,810 | 8,870 | 8,580 | 8,760 | 321,000 | 8,760 |
| 2023-12-18 | 8,930 | 9,140 | 8,480 | 8,670 | 569,300 | 8,670 |
| 2023-12-15 | 8,340 | 8,980 | 8,180 | 8,780 | 1,680,800 | 8,780 |
| 2023-12-14 | 8,200 | 8,200 | 7,960 | 8,040 | 451,600 | 8,040 |
| 2023-12-13 | 8,010 | 8,090 | 7,920 | 8,080 | 358,400 | 8,080 |
| 2023-12-12 | 8,140 | 8,150 | 7,880 | 7,950 | 362,300 | 7,950 |
| 2023-12-11 | 7,950 | 8,110 | 7,810 | 8,040 | 535,800 | 8,040 |
| 2023-12-08 | 7,770 | 7,990 | 7,680 | 7,730 | 489,900 | 7,730 |
| 2023-12-07 | 7,780 | 7,810 | 7,610 | 7,620 | 160,200 | 7,620 |
| 2023-12-06 | 7,800 | 7,880 | 7,740 | 7,820 | 138,300 | 7,820 |
| 2023-12-05 | 7,870 | 7,970 | 7,740 | 7,740 | 134,400 | 7,740 |
| 2023-12-04 | 7,910 | 7,980 | 7,860 | 7,920 | 201,600 | 7,920 |
| 2023-12-01 | 7,970 | 7,980 | 7,820 | 7,820 | 164,100 | 7,820 |
| 2023-11-30 | 8,140 | 8,180 | 7,880 | 7,970 | 305,500 | 7,970 |
| 2023-11-29 | 7,990 | 8,240 | 7,970 | 8,140 | 226,200 | 8,140 |
| 2023-11-28 | 7,990 | 7,990 | 7,850 | 7,970 | 178,400 | 7,970 |
| 2023-11-27 | 8,010 | 8,110 | 7,910 | 7,980 | 201,600 | 7,980 |
| 2023-11-24 | 8,190 | 8,230 | 8,080 | 8,110 | 183,000 | 8,110 |
| 2023-11-22 | 8,330 | 8,330 | 8,200 | 8,270 | 148,400 | 8,270 |
| 2023-11-21 | 8,400 | 8,430 | 8,320 | 8,430 | 183,200 | 8,430 |
| 2023-11-20 | 8,230 | 8,370 | 8,130 | 8,330 | 208,000 | 8,330 |
| 2023-11-17 | 8,040 | 8,210 | 8,030 | 8,190 | 262,400 | 8,190 |
| 2023-11-16 | 8,010 | 8,120 | 7,960 | 8,010 | 197,900 | 8,010 |
| 2023-11-15 | 8,150 | 8,240 | 8,000 | 8,130 | 344,000 | 8,130 |
| 2023-11-14 | 7,830 | 7,870 | 7,580 | 7,700 | 194,000 | 7,700 |
| 2023-11-13 | 8,000 | 8,000 | 7,760 | 7,830 | 131,900 | 7,830 |
| 2023-11-10 | 7,830 | 7,930 | 7,800 | 7,880 | 126,800 | 7,880 |
| 2023-11-09 | 7,980 | 8,100 | 7,920 | 8,010 | 174,200 | 8,010 |
| 2023-11-08 | 8,150 | 8,290 | 7,940 | 7,980 | 319,000 | 7,980 |
| 2023-11-07 | 7,990 | 8,060 | 7,920 | 7,930 | 303,300 | 7,930 |
| 2023-11-06 | 7,650 | 8,130 | 7,620 | 8,080 | 716,600 | 8,080 |
| 2023-11-02 | 7,320 | 7,520 | 7,230 | 7,520 | 312,500 | 7,520 |
| 2023-11-01 | 7,350 | 7,370 | 7,150 | 7,220 | 182,900 | 7,220 |
| 2023-10-31 | 6,940 | 7,400 | 6,920 | 7,330 | 417,000 | 7,330 |
| 2023-10-30 | 6,930 | 7,050 | 6,910 | 7,020 | 163,500 | 7,020 |
| 2023-10-27 | 6,840 | 6,970 | 6,780 | 6,940 | 183,000 | 6,940 |
| 2023-10-26 | 6,650 | 6,830 | 6,630 | 6,810 | 149,500 | 6,810 |
| 2023-10-25 | 6,990 | 7,060 | 6,750 | 6,790 | 200,000 | 6,790 |
| 2023-10-24 | 6,670 | 6,950 | 6,530 | 6,950 | 276,500 | 6,950 |
| 2023-10-23 | 6,790 | 6,810 | 6,630 | 6,660 | 267,900 | 6,660 |
| 2023-10-20 | 6,840 | 6,880 | 6,650 | 6,820 | 232,800 | 6,820 |
| 2023-10-19 | 6,900 | 7,010 | 6,870 | 6,870 | 274,700 | 6,870 |
| 2023-10-18 | 6,830 | 7,120 | 6,800 | 7,110 | 238,300 | 7,110 |
| 2023-10-17 | 6,840 | 7,020 | 6,790 | 6,830 | 244,900 | 6,830 |
| 2023-10-16 | 6,900 | 6,970 | 6,700 | 6,770 | 295,900 | 6,770 |
| 2023-10-13 | 7,210 | 7,220 | 6,930 | 6,930 | 297,400 | 6,930 |
| 2023-10-12 | 7,240 | 7,360 | 7,200 | 7,360 | 110,900 | 7,360 |
| 2023-10-11 | 7,430 | 7,460 | 7,240 | 7,240 | 158,100 | 7,240 |
| 2023-10-10 | 7,520 | 7,530 | 7,430 | 7,480 | 135,300 | 7,480 |
| 2023-10-06 | 7,460 | 7,500 | 7,360 | 7,460 | 186,400 | 7,460 |
| 2023-10-05 | 7,170 | 7,490 | 7,160 | 7,430 | 233,200 | 7,430 |
| 2023-10-04 | 7,250 | 7,370 | 7,150 | 7,150 | 226,600 | 7,150 |
| 2023-10-03 | 7,320 | 7,410 | 7,240 | 7,250 | 263,800 | 7,250 |
| 2023-10-02 | 7,470 | 7,630 | 7,350 | 7,360 | 264,300 | 7,360 |
| 2023-09-29 | 7,550 | 7,630 | 7,460 | 7,540 | 230,400 | 7,540 |
| 2023-09-28 | 7,600 | 7,600 | 7,360 | 7,360 | 275,500 | 7,360 |
| 2023-09-27 | 7,300 | 7,590 | 7,220 | 7,560 | 281,200 | 7,560 |
| 2023-09-26 | 7,650 | 7,690 | 7,340 | 7,360 | 240,300 | 7,360 |
| 2023-09-25 | 7,930 | 7,950 | 7,610 | 7,610 | 460,200 | 7,610 |
| 2023-09-22 | 7,710 | 8,020 | 7,670 | 8,000 | 450,300 | 8,000 |
| 2023-09-21 | 7,830 | 7,890 | 7,730 | 7,740 | 319,300 | 7,740 |
| 2023-09-20 | 7,740 | 8,020 | 7,670 | 7,920 | 528,000 | 7,920 |
| 2023-09-19 | 7,610 | 7,910 | 7,590 | 7,630 | 402,700 | 7,630 |
| 2023-09-15 | 7,900 | 7,970 | 7,590 | 7,700 | 1,411,800 | 7,700 |
| 2023-09-14 | 7,220 | 7,330 | 7,180 | 7,320 | 397,700 | 7,320 |
| 2023-09-13 | 7,200 | 7,280 | 7,130 | 7,170 | 236,900 | 7,170 |
| 2023-09-12 | 7,380 | 7,380 | 7,240 | 7,250 | 138,900 | 7,250 |
| 2023-09-11 | 7,360 | 7,460 | 7,280 | 7,310 | 250,100 | 7,310 |
| 2023-09-08 | 7,360 | 7,440 | 7,360 | 7,410 | 206,000 | 7,410 |
| 2023-09-07 | 7,420 | 7,510 | 7,370 | 7,480 | 290,000 | 7,480 |
| 2023-09-06 | 7,480 | 7,610 | 7,460 | 7,570 | 237,900 | 7,570 |
| 2023-09-05 | 7,500 | 7,710 | 7,450 | 7,630 | 208,600 | 7,630 |
| 2023-09-04 | 7,640 | 7,650 | 7,500 | 7,540 | 167,600 | 7,540 |
| 2023-09-01 | 7,670 | 7,670 | 7,550 | 7,650 | 156,000 | 7,650 |
| 2023-08-31 | 7,620 | 7,670 | 7,590 | 7,660 | 171,100 | 7,660 |
| 2023-08-30 | 7,800 | 7,850 | 7,530 | 7,620 | 313,200 | 7,620 |
| 2023-08-29 | 7,430 | 7,670 | 7,430 | 7,650 | 293,300 | 7,650 |
| 2023-08-28 | 7,370 | 7,520 | 7,270 | 7,440 | 349,500 | 7,440 |
| 2023-08-25 | 7,070 | 7,400 | 7,060 | 7,310 | 511,600 | 7,310 |
| 2023-08-24 | 7,100 | 7,180 | 7,010 | 7,090 | 325,100 | 7,090 |
| 2023-08-23 | 6,800 | 7,040 | 6,790 | 7,020 | 262,900 | 7,020 |
| 2023-08-22 | 6,940 | 7,060 | 6,760 | 6,780 | 253,800 | 6,780 |
| 2023-08-21 | 6,540 | 6,870 | 6,520 | 6,850 | 335,500 | 6,850 |
| 2023-08-18 | 6,500 | 6,620 | 6,430 | 6,540 | 550,900 | 6,540 |
| 2023-08-17 | 6,710 | 6,780 | 6,640 | 6,720 | 344,900 | 6,720 |
| 2023-08-16 | 6,850 | 6,870 | 6,710 | 6,770 | 343,900 | 6,770 |
| 2023-08-15 | 7,130 | 7,130 | 6,890 | 7,000 | 318,300 | 7,000 |
| 2023-08-14 | 7,180 | 7,190 | 7,030 | 7,030 | 164,600 | 7,030 |
| 2023-08-10 | 7,030 | 7,190 | 6,980 | 7,140 | 220,100 | 7,140 |
| 2023-08-09 | 6,980 | 7,170 | 6,920 | 7,130 | 301,600 | 7,130 |
| 2023-08-08 | 7,060 | 7,160 | 6,980 | 7,050 | 281,300 | 7,050 |
| 2023-08-07 | 7,220 | 7,270 | 7,100 | 7,210 | 311,900 | 7,210 |
| 2023-08-04 | 7,570 | 7,680 | 7,400 | 7,410 | 306,900 | 7,410 |
| 2023-08-03 | 7,560 | 7,700 | 7,560 | 7,610 | 190,900 | 7,610 |
| 2023-08-02 | 7,720 | 7,760 | 7,620 | 7,760 | 170,300 | 7,760 |
| 2023-08-01 | 7,810 | 7,870 | 7,690 | 7,830 | 200,100 | 7,830 |
| 2023-07-31 | 7,740 | 7,900 | 7,690 | 7,810 | 275,400 | 7,810 |
| 2023-07-28 | 7,710 | 7,720 | 7,430 | 7,640 | 464,800 | 7,640 |
| 2023-07-27 | 7,780 | 7,930 | 7,780 | 7,860 | 143,200 | 7,860 |
| 2023-07-26 | 7,620 | 7,880 | 7,620 | 7,820 | 205,700 | 7,820 |
| 2023-07-25 | 7,730 | 7,740 | 7,580 | 7,640 | 160,700 | 7,640 |
| 2023-07-24 | 7,610 | 7,810 | 7,610 | 7,750 | 130,600 | 7,750 |
| 2023-07-21 | 7,540 | 7,660 | 7,480 | 7,610 | 292,800 | 7,610 |
| 2023-07-20 | 8,100 | 8,100 | 7,740 | 7,800 | 387,600 | 7,800 |
| 2023-07-19 | 8,100 | 8,180 | 8,020 | 8,140 | 284,400 | 8,140 |
| 2023-07-18 | 8,010 | 8,120 | 7,910 | 8,020 | 295,600 | 8,020 |
| 2023-07-14 | 7,750 | 7,970 | 7,720 | 7,900 | 340,900 | 7,900 |
| 2023-07-13 | 7,550 | 7,680 | 7,470 | 7,680 | 256,600 | 7,680 |
| 2023-07-12 | 7,700 | 7,710 | 7,430 | 7,460 | 263,100 | 7,460 |
| 2023-07-11 | 7,770 | 7,790 | 7,630 | 7,680 | 248,900 | 7,680 |
| 2023-07-10 | 7,510 | 7,690 | 7,490 | 7,560 | 241,700 | 7,560 |
| 2023-07-07 | 7,450 | 7,680 | 7,430 | 7,590 | 218,100 | 7,590 |
| 2023-07-06 | 7,750 | 7,790 | 7,570 | 7,610 | 295,700 | 7,610 |
| 2023-07-05 | 7,930 | 7,930 | 7,800 | 7,900 | 179,500 | 7,900 |
| 2023-07-04 | 7,970 | 7,970 | 7,740 | 7,970 | 272,000 | 7,970 |
| 2023-07-03 | 7,960 | 8,060 | 7,890 | 7,970 | 312,800 | 7,970 |
| 2023-06-30 | 7,730 | 7,950 | 7,620 | 7,940 | 300,200 | 7,940 |
| 2023-06-29 | 7,850 | 7,910 | 7,720 | 7,820 | 321,400 | 7,820 |
| 2023-06-28 | 7,940 | 7,950 | 7,710 | 7,850 | 384,100 | 7,850 |
| 2023-06-27 | 7,750 | 7,800 | 7,560 | 7,740 | 591,700 | 7,740 |
| 2023-06-26 | 7,980 | 8,230 | 7,900 | 7,980 | 562,800 | 7,980 |
| 2023-06-23 | 8,780 | 8,890 | 8,170 | 8,270 | 807,200 | 8,270 |
| 2023-06-22 | 8,880 | 9,240 | 8,810 | 8,860 | 583,900 | 8,860 |
| 2023-06-21 | 8,660 | 9,270 | 8,620 | 9,020 | 925,000 | 9,020 |
| 2023-06-20 | 8,700 | 8,700 | 8,420 | 8,540 | 432,000 | 8,540 |
| 2023-06-19 | 8,680 | 8,740 | 8,430 | 8,580 | 622,100 | 8,580 |
| 2023-06-16 | 8,200 | 8,650 | 8,190 | 8,530 | 883,200 | 8,530 |
| 2023-06-15 | 8,300 | 8,360 | 8,050 | 8,100 | 619,900 | 8,100 |
| 2023-06-14 | 8,100 | 8,540 | 7,730 | 8,320 | 1,783,200 | 8,320 |
| 2023-06-13 | 7,940 | 8,020 | 7,740 | 7,850 | 752,000 | 7,850 |
| 2023-06-12 | 7,500 | 7,910 | 7,500 | 7,790 | 535,700 | 7,790 |
| 2023-06-09 | 7,380 | 7,590 | 7,330 | 7,390 | 335,600 | 7,390 |
| 2023-06-08 | 7,590 | 7,680 | 7,330 | 7,390 | 402,100 | 7,390 |
| 2023-06-07 | 8,010 | 8,010 | 7,630 | 7,740 | 501,400 | 7,740 |
| 2023-06-06 | 7,890 | 8,050 | 7,820 | 7,980 | 599,200 | 7,980 |
| 2023-06-05 | 7,800 | 7,920 | 7,580 | 7,920 | 584,300 | 7,920 |
| 2023-06-02 | 7,200 | 7,600 | 7,170 | 7,560 | 458,600 | 7,560 |
| 2023-06-01 | 7,280 | 7,280 | 7,090 | 7,200 | 374,000 | 7,200 |
| 2023-05-31 | 6,950 | 7,240 | 6,820 | 7,140 | 828,200 | 7,140 |
| 2023-05-30 | 6,750 | 6,810 | 6,670 | 6,810 | 157,500 | 6,810 |
| 2023-05-29 | 6,700 | 6,730 | 6,570 | 6,650 | 197,800 | 6,650 |
| 2023-05-26 | 6,800 | 6,810 | 6,590 | 6,600 | 290,000 | 6,600 |
| 2023-05-25 | 6,960 | 6,970 | 6,840 | 6,850 | 170,000 | 6,850 |
| 2023-05-24 | 7,150 | 7,150 | 6,860 | 6,860 | 312,000 | 6,860 |
| 2023-05-23 | 7,350 | 7,390 | 7,130 | 7,130 | 247,200 | 7,130 |
| 2023-05-22 | 7,260 | 7,270 | 7,110 | 7,220 | 153,000 | 7,220 |
| 2023-05-19 | 7,180 | 7,180 | 7,030 | 7,140 | 164,200 | 7,140 |
| 2023-05-18 | 7,020 | 7,250 | 6,930 | 7,130 | 245,000 | 7,130 |
| 2023-05-17 | 7,050 | 7,120 | 6,940 | 7,030 | 177,900 | 7,030 |
| 2023-05-16 | 7,070 | 7,100 | 6,920 | 6,980 | 162,100 | 6,980 |
| 2023-05-15 | 6,910 | 7,030 | 6,870 | 6,970 | 189,600 | 6,970 |
| 2023-05-12 | 6,960 | 6,970 | 6,790 | 6,810 | 101,600 | 6,810 |
| 2023-05-11 | 6,970 | 7,060 | 6,920 | 6,960 | 103,600 | 6,960 |
| 2023-05-10 | 6,900 | 6,920 | 6,860 | 6,900 | 79,500 | 6,900 |
| 2023-05-09 | 6,800 | 6,920 | 6,800 | 6,840 | 166,300 | 6,840 |
| 2023-05-08 | 6,910 | 6,910 | 6,750 | 6,810 | 180,100 | 6,810 |
| 2023-05-02 | 6,920 | 6,940 | 6,840 | 6,930 | 99,500 | 6,930 |
| 2023-05-01 | 7,190 | 7,210 | 6,900 | 6,930 | 194,200 | 6,930 |
| 2023-04-28 | 7,140 | 7,170 | 7,040 | 7,100 | 234,500 | 7,100 |
| 2023-04-27 | 7,000 | 7,130 | 7,000 | 7,120 | 145,500 | 7,120 |
| 2023-04-26 | 7,060 | 7,110 | 7,000 | 7,050 | 354,500 | 7,050 |
| 2023-04-25 | 7,280 | 7,290 | 7,120 | 7,210 | 182,100 | 7,210 |
| 2023-04-24 | 7,230 | 7,330 | 7,160 | 7,190 | 218,800 | 7,190 |
| 2023-04-21 | 7,400 | 7,400 | 7,090 | 7,230 | 456,900 | 7,230 |
| 2023-04-20 | 7,260 | 7,550 | 7,240 | 7,460 | 591,800 | 7,460 |
| 2023-04-19 | 7,210 | 7,260 | 7,180 | 7,210 | 368,700 | 7,210 |
| 2023-04-18 | 7,000 | 7,260 | 6,970 | 7,190 | 565,100 | 7,190 |
| 2023-04-17 | 6,860 | 7,070 | 6,820 | 6,900 | 273,100 | 6,900 |
| 2023-04-14 | 7,170 | 7,170 | 6,860 | 6,900 | 383,400 | 6,900 |
| 2023-04-13 | 6,720 | 6,980 | 6,590 | 6,970 | 453,300 | 6,970 |
| 2023-04-12 | 6,470 | 6,650 | 6,410 | 6,620 | 571,700 | 6,620 |
| 2023-04-11 | 6,800 | 6,830 | 6,650 | 6,670 | 348,600 | 6,670 |
| 2023-04-10 | 6,790 | 6,880 | 6,660 | 6,700 | 319,200 | 6,700 |
| 2023-04-07 | 7,040 | 7,080 | 6,740 | 6,820 | 371,900 | 6,820 |
| 2023-04-06 | 7,050 | 7,170 | 6,960 | 7,060 | 355,300 | 7,060 |
| 2023-04-05 | 7,230 | 7,310 | 7,080 | 7,130 | 407,900 | 7,130 |
| 2023-04-04 | 7,550 | 7,570 | 7,360 | 7,380 | 321,700 | 7,380 |
| 2023-04-03 | 7,480 | 7,790 | 7,460 | 7,650 | 375,300 | 7,650 |
| 2023-03-31 | 7,460 | 7,470 | 7,250 | 7,400 | 427,000 | 7,400 |
| 2023-03-30 | 7,670 | 7,670 | 7,330 | 7,370 | 348,400 | 7,370 |
| 2023-03-29 | 7,800 | 7,800 | 7,550 | 7,660 | 276,700 | 7,660 |
| 2023-03-28 | 7,850 | 7,860 | 7,670 | 7,780 | 188,000 | 7,780 |
| 2023-03-27 | 7,930 | 8,020 | 7,830 | 7,920 | 192,400 | 7,920 |
| 2023-03-24 | 8,050 | 8,060 | 7,680 | 7,830 | 432,000 | 7,830 |
| 2023-03-23 | 7,590 | 7,950 | 7,450 | 7,900 | 395,500 | 7,900 |
| 2023-03-22 | 7,490 | 7,620 | 7,360 | 7,530 | 501,600 | 7,530 |
| 2023-03-20 | 7,750 | 7,780 | 7,270 | 7,360 | 1,163,200 | 7,360 |
| 2023-03-17 | 7,750 | 8,060 | 7,560 | 7,990 | 1,274,200 | 7,990 |
| 2023-03-16 | 8,810 | 8,970 | 8,660 | 8,950 | 231,800 | 8,950 |
| 2023-03-15 | 9,050 | 9,080 | 8,890 | 8,950 | 162,600 | 8,950 |
| 2023-03-14 | 9,140 | 9,160 | 8,890 | 8,950 | 173,500 | 8,950 |
| 2023-03-13 | 8,950 | 9,350 | 8,870 | 9,230 | 199,000 | 9,230 |
| 2023-03-10 | 9,240 | 9,240 | 8,870 | 8,990 | 229,200 | 8,990 |
| 2023-03-09 | 9,300 | 9,330 | 9,050 | 9,300 | 146,800 | 9,300 |
| 2023-03-08 | 9,030 | 9,230 | 8,920 | 9,170 | 103,200 | 9,170 |
| 2023-03-07 | 9,200 | 9,310 | 9,130 | 9,180 | 90,200 | 9,180 |
| 2023-03-06 | 9,380 | 9,410 | 9,190 | 9,240 | 84,500 | 9,240 |
| 2023-03-03 | 9,320 | 9,450 | 9,300 | 9,360 | 78,100 | 9,360 |
| 2023-03-02 | 9,400 | 9,400 | 9,130 | 9,300 | 99,300 | 9,300 |
| 2023-03-01 | 9,160 | 9,450 | 9,110 | 9,410 | 131,800 | 9,410 |
| 2023-02-28 | 8,880 | 9,180 | 8,840 | 9,130 | 136,900 | 9,130 |
| 2023-02-27 | 8,920 | 9,070 | 8,750 | 8,810 | 81,500 | 8,810 |
| 2023-02-24 | 8,900 | 9,000 | 8,800 | 9,000 | 82,900 | 9,000 |
| 2023-02-22 | 8,790 | 8,940 | 8,680 | 8,930 | 127,700 | 8,930 |
| 2023-02-21 | 9,180 | 9,230 | 8,920 | 8,920 | 68,000 | 8,920 |
| 2023-02-20 | 8,990 | 9,130 | 8,850 | 9,070 | 60,700 | 9,070 |
| 2023-02-17 | 8,970 | 9,080 | 8,880 | 8,940 | 98,900 | 8,940 |
| 2023-02-16 | 9,170 | 9,220 | 8,930 | 9,010 | 122,300 | 9,010 |
| 2023-02-15 | 9,240 | 9,240 | 8,950 | 8,960 | 100,200 | 8,960 |
| 2023-02-14 | 9,230 | 9,300 | 9,070 | 9,150 | 96,100 | 9,150 |
| 2023-02-13 | 9,460 | 9,460 | 9,120 | 9,120 | 188,400 | 9,120 |
| 2023-02-10 | 9,610 | 9,720 | 9,490 | 9,560 | 91,100 | 9,560 |
| 2023-02-09 | 9,700 | 9,730 | 9,520 | 9,710 | 116,100 | 9,710 |
| 2023-02-08 | 9,420 | 9,800 | 9,310 | 9,800 | 151,500 | 9,800 |
| 2023-02-07 | 9,430 | 9,490 | 9,260 | 9,480 | 93,700 | 9,480 |
| 2023-02-06 | 9,740 | 9,750 | 9,340 | 9,360 | 138,600 | 9,360 |
| 2023-02-03 | 9,480 | 9,770 | 9,400 | 9,690 | 119,100 | 9,690 |
| 2023-02-02 | 9,440 | 9,680 | 9,380 | 9,440 | 165,400 | 9,440 |
| 2023-02-01 | 9,400 | 9,560 | 9,290 | 9,330 | 75,300 | 9,330 |
| 2023-01-31 | 9,350 | 9,380 | 9,180 | 9,320 | 121,900 | 9,320 |
| 2023-01-30 | 9,460 | 9,520 | 9,330 | 9,430 | 65,400 | 9,430 |
| 2023-01-27 | 9,700 | 9,700 | 9,460 | 9,480 | 117,900 | 9,480 |
| 2023-01-26 | 9,810 | 9,860 | 9,630 | 9,720 | 100,700 | 9,720 |
| 2023-01-25 | 9,760 | 9,940 | 9,660 | 9,850 | 123,200 | 9,850 |
| 2023-01-24 | 9,930 | 9,950 | 9,660 | 9,740 | 172,200 | 9,740 |
| 2023-01-23 | 9,530 | 9,840 | 9,440 | 9,830 | 209,700 | 9,830 |
| 2023-01-20 | 9,340 | 9,460 | 9,280 | 9,420 | 141,300 | 9,420 |
| 2023-01-19 | 9,010 | 9,350 | 8,960 | 9,300 | 222,800 | 9,300 |
| 2023-01-18 | 9,080 | 9,150 | 8,770 | 8,900 | 255,200 | 8,900 |
| 2023-01-17 | 9,050 | 9,200 | 8,950 | 9,000 | 180,900 | 9,000 |
| 2023-01-16 | 9,110 | 9,410 | 9,020 | 9,150 | 190,400 | 9,150 |
| 2023-01-13 | 9,100 | 9,220 | 8,900 | 9,110 | 174,500 | 9,110 |
| 2023-01-12 | 9,070 | 9,260 | 9,050 | 9,250 | 191,900 | 9,250 |
| 2023-01-11 | 8,630 | 9,070 | 8,590 | 9,010 | 188,400 | 9,010 |
| 2023-01-10 | 8,780 | 8,800 | 8,500 | 8,580 | 194,400 | 8,580 |
| 2023-01-06 | 8,740 | 8,740 | 8,510 | 8,730 | 135,500 | 8,730 |
| 2023-01-05 | 8,480 | 8,830 | 8,460 | 8,750 | 159,500 | 8,750 |
| 2023-01-04 | 8,700 | 8,720 | 8,520 | 8,520 | 115,300 | 8,520 |
分割・併合履歴 ： なし
