4205 日本ゼオン(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 | 1,318 | 1,318.5 | 1,302.5 | 1,310.5 | 394,100 | 1,310.50 |
| 2023-12-28 | 1,295 | 1,318 | 1,295 | 1,318 | 254,200 | 1,318 |
| 2023-12-27 | 1,319 | 1,321 | 1,311.5 | 1,312 | 210,600 | 1,312 |
| 2023-12-26 | 1,301 | 1,309 | 1,293 | 1,307 | 301,000 | 1,307 |
| 2023-12-25 | 1,314.5 | 1,320 | 1,291 | 1,297.5 | 277,200 | 1,297.50 |
| 2023-12-22 | 1,295.5 | 1,305 | 1,292.5 | 1,302.5 | 379,000 | 1,302.50 |
| 2023-12-21 | 1,293.5 | 1,305 | 1,286.5 | 1,300 | 431,000 | 1,300 |
| 2023-12-20 | 1,308 | 1,332 | 1,308 | 1,323.5 | 527,600 | 1,323.50 |
| 2023-12-19 | 1,309 | 1,325 | 1,300 | 1,311 | 420,400 | 1,311 |
| 2023-12-18 | 1,307 | 1,313.5 | 1,287.5 | 1,300.5 | 554,800 | 1,300.50 |
| 2023-12-15 | 1,318.5 | 1,337.5 | 1,309 | 1,327.5 | 726,300 | 1,327.50 |
| 2023-12-14 | 1,330 | 1,335.5 | 1,302 | 1,311 | 902,300 | 1,311 |
| 2023-12-13 | 1,350 | 1,351.5 | 1,338.5 | 1,340 | 474,500 | 1,340 |
| 2023-12-12 | 1,340 | 1,343 | 1,322 | 1,328.5 | 513,200 | 1,328.50 |
| 2023-12-11 | 1,349 | 1,356 | 1,316 | 1,330.5 | 473,600 | 1,330.50 |
| 2023-12-08 | 1,342.5 | 1,343.5 | 1,321 | 1,327.5 | 575,400 | 1,327.50 |
| 2023-12-07 | 1,362.5 | 1,368.5 | 1,334 | 1,344.5 | 621,000 | 1,344.50 |
| 2023-12-06 | 1,330.5 | 1,361 | 1,325.5 | 1,354 | 607,100 | 1,354 |
| 2023-12-05 | 1,330 | 1,346 | 1,322.5 | 1,326.5 | 620,800 | 1,326.50 |
| 2023-12-04 | 1,334 | 1,355.5 | 1,317 | 1,321 | 903,500 | 1,321 |
| 2023-12-01 | 1,375 | 1,377.5 | 1,350 | 1,360 | 561,300 | 1,360 |
| 2023-11-30 | 1,360 | 1,379.5 | 1,353 | 1,374 | 712,700 | 1,374 |
| 2023-11-29 | 1,349.5 | 1,377 | 1,342 | 1,365.5 | 747,400 | 1,365.50 |
| 2023-11-28 | 1,325 | 1,347 | 1,320.5 | 1,340 | 628,100 | 1,340 |
| 2023-11-27 | 1,392 | 1,392 | 1,355.5 | 1,358.5 | 420,700 | 1,358.50 |
| 2023-11-24 | 1,376.5 | 1,386.5 | 1,361 | 1,371 | 944,200 | 1,371 |
| 2023-11-22 | 1,350 | 1,375.5 | 1,349.5 | 1,368 | 570,700 | 1,368 |
| 2023-11-21 | 1,349 | 1,363.5 | 1,339.5 | 1,359 | 599,400 | 1,359 |
| 2023-11-20 | 1,359.5 | 1,364 | 1,343.5 | 1,355.5 | 599,400 | 1,355.50 |
| 2023-11-17 | 1,339.5 | 1,363 | 1,321 | 1,359.5 | 617,100 | 1,359.50 |
| 2023-11-16 | 1,339 | 1,347 | 1,330.5 | 1,344.5 | 916,000 | 1,344.50 |
| 2023-11-15 | 1,349 | 1,353.5 | 1,337.5 | 1,340 | 1,382,800 | 1,340 |
| 2023-11-14 | 1,351 | 1,365 | 1,340 | 1,344.5 | 1,275,000 | 1,344.50 |
| 2023-11-13 | 1,356 | 1,360 | 1,330.5 | 1,336.5 | 782,600 | 1,336.50 |
| 2023-11-10 | 1,326 | 1,355 | 1,317.5 | 1,350.5 | 1,107,600 | 1,350.50 |
| 2023-11-09 | 1,295 | 1,327 | 1,290 | 1,326 | 809,800 | 1,326 |
| 2023-11-08 | 1,304 | 1,311.5 | 1,288 | 1,294.5 | 1,070,800 | 1,294.50 |
| 2023-11-07 | 1,275 | 1,312 | 1,252.5 | 1,291.5 | 1,738,800 | 1,291.50 |
| 2023-11-06 | 1,249 | 1,276.5 | 1,222.5 | 1,264 | 3,021,200 | 1,264 |
| 2023-11-02 | 1,268 | 1,272 | 1,208.5 | 1,219.5 | 2,850,000 | 1,219.50 |
| 2023-11-01 | 1,270 | 1,279.5 | 1,243.5 | 1,262.5 | 1,729,500 | 1,262.50 |
| 2023-10-31 | 1,292.5 | 1,306.5 | 1,218 | 1,237.5 | 2,120,500 | 1,237.50 |
| 2023-10-30 | 1,250 | 1,302.5 | 1,250 | 1,297 | 4,669,600 | 1,297 |
| 2023-10-27 | 1,505 | 1,509.5 | 1,478 | 1,493 | 1,568,100 | 1,493 |
| 2023-10-26 | 1,496 | 1,503.5 | 1,470 | 1,475 | 1,055,400 | 1,475 |
| 2023-10-25 | 1,517.5 | 1,520.5 | 1,494.5 | 1,496 | 500,500 | 1,496 |
| 2023-10-24 | 1,503 | 1,519.5 | 1,472.5 | 1,513 | 660,900 | 1,513 |
| 2023-10-23 | 1,514 | 1,522.5 | 1,500.5 | 1,501.5 | 444,400 | 1,501.50 |
| 2023-10-20 | 1,519.5 | 1,519.5 | 1,502.5 | 1,507 | 411,500 | 1,507 |
| 2023-10-19 | 1,514.5 | 1,531.5 | 1,514.5 | 1,520.5 | 343,600 | 1,520.50 |
| 2023-10-18 | 1,543 | 1,546.5 | 1,514 | 1,535.5 | 637,900 | 1,535.50 |
| 2023-10-17 | 1,554.5 | 1,558.5 | 1,535 | 1,540 | 428,200 | 1,540 |
| 2023-10-16 | 1,562 | 1,569.5 | 1,531 | 1,542.5 | 499,700 | 1,542.50 |
| 2023-10-13 | 1,570.5 | 1,575 | 1,557 | 1,572 | 733,600 | 1,572 |
| 2023-10-12 | 1,548.5 | 1,575.5 | 1,538.5 | 1,569.5 | 436,200 | 1,569.50 |
| 2023-10-11 | 1,555.5 | 1,556 | 1,534.5 | 1,544.5 | 481,800 | 1,544.50 |
| 2023-10-10 | 1,562.5 | 1,572 | 1,544.5 | 1,552 | 605,900 | 1,552 |
| 2023-10-06 | 1,525 | 1,549.5 | 1,524 | 1,531.5 | 654,500 | 1,531.50 |
| 2023-10-05 | 1,502.5 | 1,536.5 | 1,500.5 | 1,536.5 | 785,800 | 1,536.50 |
| 2023-10-04 | 1,504 | 1,516.5 | 1,493.5 | 1,495 | 555,100 | 1,495 |
| 2023-10-03 | 1,545 | 1,545 | 1,516 | 1,518 | 454,000 | 1,518 |
| 2023-10-02 | 1,570.5 | 1,583 | 1,554.5 | 1,554.5 | 658,100 | 1,554.50 |
| 2023-09-29 | 1,590 | 1,590.5 | 1,555.5 | 1,563 | 855,800 | 1,563 |
| 2023-09-28 | 1,610 | 1,610 | 1,561 | 1,571.5 | 892,900 | 1,571.50 |
| 2023-09-27 | 1,615 | 1,620.5 | 1,605 | 1,614.5 | 908,300 | 1,614.50 |
| 2023-09-26 | 1,625 | 1,637 | 1,609 | 1,628.5 | 667,300 | 1,628.50 |
| 2023-09-25 | 1,655.5 | 1,656 | 1,619.5 | 1,640 | 658,800 | 1,640 |
| 2023-09-22 | 1,650 | 1,653.5 | 1,635 | 1,646 | 778,800 | 1,646 |
| 2023-09-21 | 1,683.5 | 1,692 | 1,653 | 1,673.5 | 689,600 | 1,673.50 |
| 2023-09-20 | 1,718 | 1,733 | 1,684.5 | 1,685 | 754,200 | 1,685 |
| 2023-09-19 | 1,740 | 1,740 | 1,706 | 1,723.5 | 972,600 | 1,723.50 |
| 2023-09-15 | 1,724 | 1,750 | 1,704.5 | 1,731.5 | 1,382,500 | 1,731.50 |
| 2023-09-14 | 1,684 | 1,700.5 | 1,674 | 1,689.5 | 722,900 | 1,689.50 |
| 2023-09-13 | 1,649 | 1,681 | 1,630.5 | 1,668 | 1,238,500 | 1,668 |
| 2023-09-12 | 1,616 | 1,629 | 1,608 | 1,627.5 | 573,700 | 1,627.50 |
| 2023-09-11 | 1,615.5 | 1,620.5 | 1,593.5 | 1,608 | 467,500 | 1,608 |
| 2023-09-08 | 1,603 | 1,621.5 | 1,593 | 1,602.5 | 625,400 | 1,602.50 |
| 2023-09-07 | 1,629.5 | 1,656 | 1,623.5 | 1,632 | 710,100 | 1,632 |
| 2023-09-06 | 1,635 | 1,635 | 1,613.5 | 1,627.5 | 475,700 | 1,627.50 |
| 2023-09-05 | 1,637 | 1,639.5 | 1,613 | 1,635 | 631,600 | 1,635 |
| 2023-09-04 | 1,611.5 | 1,641.5 | 1,610.5 | 1,640.5 | 694,900 | 1,640.50 |
| 2023-09-01 | 1,595.5 | 1,619.5 | 1,593 | 1,611.5 | 429,200 | 1,611.50 |
| 2023-08-31 | 1,594 | 1,619 | 1,589.5 | 1,605.5 | 1,040,500 | 1,605.50 |
| 2023-08-30 | 1,552.5 | 1,584 | 1,548.5 | 1,580 | 559,400 | 1,580 |
| 2023-08-29 | 1,554 | 1,560.5 | 1,546 | 1,549.5 | 458,200 | 1,549.50 |
| 2023-08-28 | 1,516 | 1,568.5 | 1,515 | 1,563 | 534,700 | 1,563 |
| 2023-08-25 | 1,498 | 1,502.5 | 1,492 | 1,502 | 273,600 | 1,502 |
| 2023-08-24 | 1,500 | 1,511 | 1,493.5 | 1,508 | 287,500 | 1,508 |
| 2023-08-23 | 1,505 | 1,515.5 | 1,493.5 | 1,504.5 | 506,000 | 1,504.50 |
| 2023-08-22 | 1,493 | 1,521 | 1,490 | 1,519 | 605,000 | 1,519 |
| 2023-08-21 | 1,480 | 1,501.5 | 1,476.5 | 1,493 | 504,900 | 1,493 |
| 2023-08-18 | 1,496.5 | 1,496.5 | 1,480 | 1,487.5 | 453,600 | 1,487.50 |
| 2023-08-17 | 1,513 | 1,513 | 1,484.5 | 1,501.5 | 634,400 | 1,501.50 |
| 2023-08-16 | 1,538.5 | 1,545 | 1,518.5 | 1,526 | 637,000 | 1,526 |
| 2023-08-15 | 1,534.5 | 1,543 | 1,529.5 | 1,542 | 555,400 | 1,542 |
| 2023-08-14 | 1,536.5 | 1,543.5 | 1,528 | 1,540 | 757,900 | 1,540 |
| 2023-08-10 | 1,525 | 1,550.5 | 1,525 | 1,548.5 | 455,200 | 1,548.50 |
| 2023-08-09 | 1,525 | 1,525 | 1,497.5 | 1,518.5 | 454,700 | 1,518.50 |
| 2023-08-08 | 1,542.5 | 1,543 | 1,520 | 1,524 | 416,400 | 1,524 |
| 2023-08-07 | 1,534.5 | 1,540.5 | 1,518 | 1,539.5 | 669,200 | 1,539.50 |
| 2023-08-04 | 1,519 | 1,531 | 1,496.5 | 1,526 | 924,400 | 1,526 |
| 2023-08-03 | 1,526 | 1,526 | 1,485 | 1,499 | 1,316,300 | 1,499 |
| 2023-08-02 | 1,515 | 1,572 | 1,513 | 1,526.5 | 1,220,200 | 1,526.50 |
| 2023-08-01 | 1,530 | 1,545.5 | 1,519 | 1,523.5 | 709,400 | 1,523.50 |
| 2023-07-31 | 1,509 | 1,543.5 | 1,487.5 | 1,531 | 1,631,000 | 1,531 |
| 2023-07-28 | 1,445 | 1,511.5 | 1,438 | 1,508.5 | 2,842,100 | 1,508.50 |
| 2023-07-27 | 1,343 | 1,513 | 1,327 | 1,447 | 3,399,400 | 1,447 |
| 2023-07-26 | 1,342 | 1,361.5 | 1,342 | 1,356.5 | 730,400 | 1,356.50 |
| 2023-07-25 | 1,336 | 1,340.5 | 1,328.5 | 1,338.5 | 477,100 | 1,338.50 |
| 2023-07-24 | 1,339 | 1,339 | 1,324 | 1,331.5 | 504,700 | 1,331.50 |
| 2023-07-21 | 1,299 | 1,326 | 1,299 | 1,322 | 707,200 | 1,322 |
| 2023-07-20 | 1,337 | 1,342.5 | 1,329 | 1,329 | 501,300 | 1,329 |
| 2023-07-19 | 1,346.5 | 1,352 | 1,325 | 1,334.5 | 773,700 | 1,334.50 |
| 2023-07-18 | 1,321 | 1,343 | 1,319 | 1,343 | 464,700 | 1,343 |
| 2023-07-14 | 1,324.5 | 1,332.5 | 1,311.5 | 1,323.5 | 455,400 | 1,323.50 |
| 2023-07-13 | 1,331 | 1,333 | 1,318.5 | 1,325.5 | 658,000 | 1,325.50 |
| 2023-07-12 | 1,352 | 1,352 | 1,328 | 1,330.5 | 719,400 | 1,330.50 |
| 2023-07-11 | 1,380 | 1,381.5 | 1,344 | 1,347 | 508,800 | 1,347 |
| 2023-07-10 | 1,385 | 1,385.5 | 1,365 | 1,371 | 509,300 | 1,371 |
| 2023-07-07 | 1,384 | 1,384 | 1,366 | 1,366 | 665,200 | 1,366 |
| 2023-07-06 | 1,378 | 1,393.5 | 1,374 | 1,388.5 | 650,900 | 1,388.50 |
| 2023-07-05 | 1,383 | 1,394 | 1,378 | 1,391.5 | 475,600 | 1,391.50 |
| 2023-07-04 | 1,407 | 1,410.5 | 1,390 | 1,391 | 538,700 | 1,391 |
| 2023-07-03 | 1,397.5 | 1,430 | 1,392.5 | 1,427 | 867,300 | 1,427 |
| 2023-06-30 | 1,402 | 1,403 | 1,383.5 | 1,389.5 | 620,600 | 1,389.50 |
| 2023-06-29 | 1,407 | 1,410 | 1,394.5 | 1,397 | 282,500 | 1,397 |
| 2023-06-28 | 1,393.5 | 1,407 | 1,388 | 1,407 | 700,300 | 1,407 |
| 2023-06-27 | 1,376 | 1,386 | 1,358.5 | 1,384 | 604,800 | 1,384 |
| 2023-06-26 | 1,361 | 1,391.5 | 1,361 | 1,375.5 | 824,100 | 1,375.50 |
| 2023-06-23 | 1,379 | 1,386 | 1,351 | 1,357.5 | 783,100 | 1,357.50 |
| 2023-06-22 | 1,364.5 | 1,376 | 1,358 | 1,366 | 547,800 | 1,366 |
| 2023-06-21 | 1,343.5 | 1,368.5 | 1,341.5 | 1,365 | 663,500 | 1,365 |
| 2023-06-20 | 1,375 | 1,375 | 1,356 | 1,368.5 | 707,300 | 1,368.50 |
| 2023-06-19 | 1,368.5 | 1,380 | 1,350.5 | 1,361.5 | 1,256,000 | 1,361.50 |
| 2023-06-16 | 1,355.5 | 1,365.5 | 1,346.5 | 1,360 | 2,652,000 | 1,360 |
| 2023-06-15 | 1,398 | 1,399 | 1,382.5 | 1,390 | 1,405,500 | 1,390 |
| 2023-06-14 | 1,415.5 | 1,416 | 1,396.5 | 1,414 | 1,289,600 | 1,414 |
| 2023-06-13 | 1,441 | 1,441 | 1,388 | 1,394 | 1,871,300 | 1,394 |
| 2023-06-12 | 1,432 | 1,452 | 1,424 | 1,446 | 1,291,600 | 1,446 |
| 2023-06-09 | 1,425 | 1,430 | 1,408 | 1,424 | 1,466,000 | 1,424 |
| 2023-06-08 | 1,428 | 1,447 | 1,417 | 1,429.5 | 1,457,100 | 1,429.50 |
| 2023-06-07 | 1,550.5 | 1,564.5 | 1,419.5 | 1,419.5 | 3,187,300 | 1,419.50 |
| 2023-06-06 | 1,484 | 1,542.5 | 1,474 | 1,542 | 1,113,200 | 1,542 |
| 2023-06-05 | 1,496.5 | 1,513 | 1,484.5 | 1,506 | 757,000 | 1,506 |
| 2023-06-02 | 1,454 | 1,479 | 1,443 | 1,478 | 385,300 | 1,478 |
| 2023-06-01 | 1,431 | 1,458 | 1,424 | 1,451 | 574,400 | 1,451 |
| 2023-05-31 | 1,450 | 1,456 | 1,440 | 1,446 | 1,185,400 | 1,446 |
| 2023-05-30 | 1,464 | 1,477 | 1,454 | 1,470 | 531,800 | 1,470 |
| 2023-05-29 | 1,489 | 1,497 | 1,474 | 1,479 | 409,600 | 1,479 |
| 2023-05-26 | 1,499 | 1,504 | 1,474 | 1,478 | 722,800 | 1,478 |
| 2023-05-25 | 1,498 | 1,513 | 1,490 | 1,502 | 506,000 | 1,502 |
| 2023-05-24 | 1,497 | 1,506 | 1,480 | 1,501 | 376,000 | 1,501 |
| 2023-05-23 | 1,501 | 1,515 | 1,494 | 1,508 | 667,500 | 1,508 |
| 2023-05-22 | 1,492 | 1,504 | 1,483 | 1,503 | 448,500 | 1,503 |
| 2023-05-19 | 1,526 | 1,529 | 1,496 | 1,501 | 715,700 | 1,501 |
| 2023-05-18 | 1,529 | 1,536 | 1,519 | 1,526 | 564,000 | 1,526 |
| 2023-05-17 | 1,520 | 1,520 | 1,506 | 1,519 | 511,700 | 1,519 |
| 2023-05-16 | 1,504 | 1,529 | 1,502 | 1,529 | 798,200 | 1,529 |
| 2023-05-15 | 1,488 | 1,497 | 1,484 | 1,490 | 757,200 | 1,490 |
| 2023-05-12 | 1,468 | 1,478 | 1,462 | 1,468 | 653,200 | 1,468 |
| 2023-05-11 | 1,471 | 1,476 | 1,444 | 1,462 | 620,100 | 1,462 |
| 2023-05-10 | 1,425 | 1,480 | 1,425 | 1,478 | 1,052,200 | 1,478 |
| 2023-05-09 | 1,407 | 1,419 | 1,395 | 1,419 | 467,000 | 1,419 |
| 2023-05-08 | 1,391 | 1,404 | 1,391 | 1,400 | 597,300 | 1,400 |
| 2023-05-02 | 1,417 | 1,420 | 1,396 | 1,397 | 753,800 | 1,397 |
| 2023-05-01 | 1,407 | 1,420 | 1,399 | 1,417 | 618,300 | 1,417 |
| 2023-04-28 | 1,396 | 1,413 | 1,385 | 1,394 | 898,400 | 1,394 |
| 2023-04-27 | 1,384 | 1,403 | 1,367 | 1,381 | 1,314,400 | 1,381 |
| 2023-04-26 | 1,411 | 1,433 | 1,340 | 1,396 | 2,627,200 | 1,396 |
| 2023-04-25 | 1,447 | 1,455 | 1,422 | 1,425 | 832,100 | 1,425 |
| 2023-04-24 | 1,447 | 1,447 | 1,429 | 1,445 | 782,700 | 1,445 |
| 2023-04-21 | 1,437 | 1,459 | 1,431 | 1,454 | 914,600 | 1,454 |
| 2023-04-20 | 1,429 | 1,446 | 1,419 | 1,427 | 1,646,400 | 1,427 |
| 2023-04-19 | 1,411 | 1,425 | 1,409 | 1,415 | 544,900 | 1,415 |
| 2023-04-18 | 1,401 | 1,410 | 1,394 | 1,405 | 774,800 | 1,405 |
| 2023-04-17 | 1,401 | 1,401 | 1,381 | 1,396 | 631,600 | 1,396 |
| 2023-04-14 | 1,414 | 1,415 | 1,393 | 1,395 | 580,500 | 1,395 |
| 2023-04-13 | 1,399 | 1,408 | 1,393 | 1,401 | 511,200 | 1,401 |
| 2023-04-12 | 1,397 | 1,407 | 1,390 | 1,399 | 454,400 | 1,399 |
| 2023-04-11 | 1,410 | 1,417 | 1,391 | 1,397 | 562,100 | 1,397 |
| 2023-04-10 | 1,398 | 1,405 | 1,386 | 1,395 | 296,500 | 1,395 |
| 2023-04-07 | 1,366 | 1,383 | 1,366 | 1,377 | 372,100 | 1,377 |
| 2023-04-06 | 1,370 | 1,381 | 1,359 | 1,373 | 865,500 | 1,373 |
| 2023-04-05 | 1,384 | 1,393 | 1,378 | 1,378 | 458,500 | 1,378 |
| 2023-04-04 | 1,414 | 1,425 | 1,393 | 1,402 | 739,700 | 1,402 |
| 2023-04-03 | 1,425 | 1,425 | 1,382 | 1,406 | 1,882,500 | 1,406 |
| 2023-03-31 | 1,405 | 1,411 | 1,398 | 1,399 | 527,800 | 1,399 |
| 2023-03-30 | 1,400 | 1,405 | 1,386 | 1,393 | 378,700 | 1,393 |
| 2023-03-29 | 1,398 | 1,402 | 1,388 | 1,402 | 736,900 | 1,402 |
| 2023-03-28 | 1,398 | 1,404 | 1,374 | 1,379 | 554,100 | 1,379 |
| 2023-03-27 | 1,385 | 1,397 | 1,371 | 1,389 | 497,300 | 1,389 |
| 2023-03-24 | 1,364 | 1,375 | 1,361 | 1,374 | 644,100 | 1,374 |
| 2023-03-23 | 1,349 | 1,369 | 1,347 | 1,363 | 491,200 | 1,363 |
| 2023-03-22 | 1,372 | 1,375 | 1,354 | 1,366 | 747,800 | 1,366 |
| 2023-03-20 | 1,355 | 1,372 | 1,351 | 1,356 | 746,800 | 1,356 |
| 2023-03-17 | 1,352 | 1,382 | 1,347 | 1,369 | 949,800 | 1,369 |
| 2023-03-16 | 1,338 | 1,342 | 1,307 | 1,334 | 719,000 | 1,334 |
| 2023-03-15 | 1,343 | 1,371 | 1,335 | 1,367 | 986,700 | 1,367 |
| 2023-03-14 | 1,319 | 1,325 | 1,290 | 1,300 | 873,600 | 1,300 |
| 2023-03-13 | 1,346 | 1,350 | 1,322 | 1,327 | 665,600 | 1,327 |
| 2023-03-10 | 1,333 | 1,359 | 1,333 | 1,349 | 874,900 | 1,349 |
| 2023-03-09 | 1,345 | 1,349 | 1,336 | 1,343 | 367,800 | 1,343 |
| 2023-03-08 | 1,311 | 1,334 | 1,306 | 1,329 | 339,400 | 1,329 |
| 2023-03-07 | 1,328 | 1,338 | 1,321 | 1,321 | 360,200 | 1,321 |
| 2023-03-06 | 1,325 | 1,326 | 1,313 | 1,323 | 390,600 | 1,323 |
| 2023-03-03 | 1,311 | 1,328 | 1,306 | 1,322 | 386,500 | 1,322 |
| 2023-03-02 | 1,311 | 1,314 | 1,307 | 1,308 | 294,100 | 1,308 |
| 2023-03-01 | 1,291 | 1,315 | 1,290 | 1,307 | 459,400 | 1,307 |
| 2023-02-28 | 1,304 | 1,308 | 1,286 | 1,288 | 480,700 | 1,288 |
| 2023-02-27 | 1,305 | 1,311 | 1,291 | 1,299 | 455,900 | 1,299 |
| 2023-02-24 | 1,280 | 1,290 | 1,271 | 1,287 | 436,100 | 1,287 |
| 2023-02-22 | 1,281 | 1,281 | 1,263 | 1,267 | 743,900 | 1,267 |
| 2023-02-21 | 1,273 | 1,295 | 1,271 | 1,295 | 475,100 | 1,295 |
| 2023-02-20 | 1,280 | 1,286 | 1,270 | 1,285 | 510,000 | 1,285 |
| 2023-02-17 | 1,256 | 1,287 | 1,255 | 1,284 | 679,400 | 1,284 |
| 2023-02-16 | 1,249 | 1,267 | 1,247 | 1,263 | 867,700 | 1,263 |
| 2023-02-15 | 1,240 | 1,246 | 1,226 | 1,234 | 658,900 | 1,234 |
| 2023-02-14 | 1,249 | 1,249 | 1,222 | 1,228 | 631,300 | 1,228 |
| 2023-02-13 | 1,234 | 1,243 | 1,223 | 1,229 | 556,300 | 1,229 |
| 2023-02-10 | 1,211 | 1,240 | 1,210 | 1,229 | 669,200 | 1,229 |
| 2023-02-09 | 1,210 | 1,221 | 1,206 | 1,221 | 661,500 | 1,221 |
| 2023-02-08 | 1,234 | 1,242 | 1,223 | 1,228 | 556,900 | 1,228 |
| 2023-02-07 | 1,212 | 1,258 | 1,204 | 1,232 | 1,222,000 | 1,232 |
| 2023-02-06 | 1,222 | 1,225 | 1,196 | 1,211 | 985,600 | 1,211 |
| 2023-02-03 | 1,225 | 1,226 | 1,202 | 1,212 | 1,217,700 | 1,212 |
| 2023-02-02 | 1,242 | 1,246 | 1,218 | 1,234 | 950,400 | 1,234 |
| 2023-02-01 | 1,270 | 1,270 | 1,212 | 1,222 | 2,328,600 | 1,222 |
| 2023-01-31 | 1,351 | 1,364 | 1,262 | 1,271 | 2,561,600 | 1,271 |
| 2023-01-30 | 1,344 | 1,352 | 1,341 | 1,345 | 595,100 | 1,345 |
| 2023-01-27 | 1,340 | 1,349 | 1,338 | 1,345 | 550,400 | 1,345 |
| 2023-01-26 | 1,316 | 1,350 | 1,316 | 1,341 | 674,600 | 1,341 |
| 2023-01-25 | 1,313 | 1,322 | 1,309 | 1,320 | 365,900 | 1,320 |
| 2023-01-24 | 1,310 | 1,318 | 1,304 | 1,313 | 364,300 | 1,313 |
| 2023-01-23 | 1,314 | 1,315 | 1,302 | 1,302 | 298,400 | 1,302 |
| 2023-01-20 | 1,299 | 1,302 | 1,287 | 1,299 | 363,800 | 1,299 |
| 2023-01-19 | 1,299 | 1,302 | 1,284 | 1,286 | 463,700 | 1,286 |
| 2023-01-18 | 1,295 | 1,313 | 1,277 | 1,299 | 739,100 | 1,299 |
| 2023-01-17 | 1,278 | 1,287 | 1,269 | 1,284 | 934,000 | 1,284 |
| 2023-01-16 | 1,260 | 1,271 | 1,250 | 1,259 | 1,690,100 | 1,259 |
| 2023-01-13 | 1,343 | 1,349 | 1,317 | 1,320 | 631,100 | 1,320 |
| 2023-01-12 | 1,355 | 1,362 | 1,349 | 1,357 | 552,700 | 1,357 |
| 2023-01-11 | 1,352 | 1,357 | 1,342 | 1,343 | 593,600 | 1,343 |
| 2023-01-10 | 1,334 | 1,350 | 1,327 | 1,335 | 711,000 | 1,335 |
| 2023-01-06 | 1,306 | 1,322 | 1,303 | 1,316 | 539,400 | 1,316 |
| 2023-01-05 | 1,300 | 1,317 | 1,295 | 1,316 | 433,700 | 1,316 |
| 2023-01-04 | 1,315 | 1,317 | 1,300 | 1,307 | 391,700 | 1,307 |
分割・併合履歴 ： なし
