4422 VALUENEX(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 | 891 | 960 | 884 | 947 | 9,000 | 947 |
| 2023-12-28 | 854 | 900 | 854 | 898 | 10,500 | 898 |
| 2023-12-27 | 827 | 876 | 827 | 869 | 10,000 | 869 |
| 2023-12-26 | 863 | 869 | 838 | 842 | 11,200 | 842 |
| 2023-12-25 | 843 | 868 | 842 | 863 | 5,900 | 863 |
| 2023-12-22 | 778 | 888 | 778 | 841 | 33,400 | 841 |
| 2023-12-21 | 776 | 806 | 776 | 792 | 9,600 | 792 |
| 2023-12-20 | 790 | 797 | 765 | 792 | 25,100 | 792 |
| 2023-12-19 | 833 | 833 | 773 | 789 | 10,400 | 789 |
| 2023-12-18 | 849 | 849 | 819 | 819 | 12,900 | 819 |
| 2023-12-15 | 768 | 831 | 768 | 819 | 41,500 | 819 |
| 2023-12-14 | 952 | 963 | 892 | 918 | 18,600 | 918 |
| 2023-12-13 | 962 | 973 | 943 | 967 | 6,100 | 967 |
| 2023-12-12 | 972 | 987 | 936 | 967 | 7,900 | 967 |
| 2023-12-11 | 980 | 990 | 973 | 973 | 4,000 | 973 |
| 2023-12-08 | 997 | 1,004 | 980 | 980 | 6,800 | 980 |
| 2023-12-07 | 1,009 | 1,009 | 998 | 999 | 3,400 | 999 |
| 2023-12-06 | 1,008 | 1,026 | 999 | 1,009 | 6,200 | 1,009 |
| 2023-12-05 | 1,015 | 1,019 | 1,008 | 1,008 | 3,100 | 1,008 |
| 2023-12-04 | 1,016 | 1,037 | 1,016 | 1,024 | 1,300 | 1,024 |
| 2023-12-01 | 1,037 | 1,037 | 1,016 | 1,023 | 1,500 | 1,023 |
| 2023-11-30 | 1,029 | 1,033 | 1,015 | 1,015 | 4,100 | 1,015 |
| 2023-11-29 | 1,037 | 1,051 | 1,037 | 1,040 | 1,500 | 1,040 |
| 2023-11-28 | 1,043 | 1,043 | 1,032 | 1,037 | 2,700 | 1,037 |
| 2023-11-27 | 1,042 | 1,052 | 1,041 | 1,041 | 1,300 | 1,041 |
| 2023-11-24 | 1,043 | 1,069 | 1,043 | 1,052 | 1,600 | 1,052 |
| 2023-11-22 | 1,051 | 1,061 | 1,051 | 1,060 | 1,600 | 1,060 |
| 2023-11-21 | 1,030 | 1,069 | 1,030 | 1,061 | 3,600 | 1,061 |
| 2023-11-20 | 1,038 | 1,047 | 1,019 | 1,025 | 3,300 | 1,025 |
| 2023-11-17 | 1,033 | 1,046 | 1,015 | 1,025 | 3,000 | 1,025 |
| 2023-11-16 | 1,042 | 1,059 | 993 | 1,034 | 4,100 | 1,034 |
| 2023-11-15 | 1,046 | 1,065 | 1,041 | 1,059 | 1,600 | 1,059 |
| 2023-11-14 | 1,036 | 1,046 | 1,035 | 1,046 | 1,400 | 1,046 |
| 2023-11-13 | 1,049 | 1,058 | 1,031 | 1,036 | 2,000 | 1,036 |
| 2023-11-10 | 1,066 | 1,067 | 1,026 | 1,042 | 1,900 | 1,042 |
| 2023-11-09 | 1,034 | 1,066 | 1,034 | 1,054 | 1,700 | 1,054 |
| 2023-11-08 | 1,081 | 1,092 | 1,050 | 1,050 | 2,200 | 1,050 |
| 2023-11-07 | 1,066 | 1,091 | 1,065 | 1,085 | 2,000 | 1,085 |
| 2023-11-06 | 1,039 | 1,079 | 1,039 | 1,079 | 4,700 | 1,079 |
| 2023-11-02 | 1,015 | 1,026 | 1,015 | 1,016 | 1,300 | 1,016 |
| 2023-11-01 | 1,027 | 1,036 | 1,015 | 1,018 | 1,400 | 1,018 |
| 2023-10-31 | 1,012 | 1,024 | 996 | 1,024 | 3,200 | 1,024 |
| 2023-10-30 | 1,001 | 1,019 | 1,001 | 1,012 | 2,400 | 1,012 |
| 2023-10-27 | 1,005 | 1,015 | 1,005 | 1,010 | 3,100 | 1,010 |
| 2023-10-26 | 1,031 | 1,040 | 1,000 | 1,005 | 3,500 | 1,005 |
| 2023-10-25 | 1,030 | 1,064 | 1,027 | 1,045 | 2,900 | 1,045 |
| 2023-10-24 | 1,048 | 1,048 | 1,013 | 1,030 | 3,200 | 1,030 |
| 2023-10-23 | 1,082 | 1,082 | 1,042 | 1,043 | 3,000 | 1,043 |
| 2023-10-20 | 1,107 | 1,107 | 1,083 | 1,083 | 2,800 | 1,083 |
| 2023-10-19 | 1,101 | 1,120 | 1,091 | 1,091 | 5,700 | 1,091 |
| 2023-10-18 | 1,093 | 1,123 | 1,067 | 1,101 | 8,900 | 1,101 |
| 2023-10-17 | 1,091 | 1,091 | 1,073 | 1,073 | 3,800 | 1,073 |
| 2023-10-16 | 1,056 | 1,094 | 1,049 | 1,072 | 7,300 | 1,072 |
| 2023-10-13 | 1,094 | 1,094 | 1,056 | 1,056 | 4,500 | 1,056 |
| 2023-10-12 | 1,111 | 1,111 | 1,095 | 1,100 | 3,100 | 1,100 |
| 2023-10-11 | 1,110 | 1,121 | 1,096 | 1,102 | 6,400 | 1,102 |
| 2023-10-10 | 1,094 | 1,126 | 1,094 | 1,112 | 11,200 | 1,112 |
| 2023-10-06 | 1,045 | 1,098 | 1,045 | 1,095 | 8,800 | 1,095 |
| 2023-10-05 | 1,003 | 1,069 | 1,003 | 1,051 | 12,300 | 1,051 |
| 2023-10-04 | 1,002 | 1,029 | 1,000 | 1,003 | 10,400 | 1,003 |
| 2023-10-03 | 1,012 | 1,029 | 1,008 | 1,008 | 5,800 | 1,008 |
| 2023-10-02 | 1,024 | 1,039 | 1,014 | 1,015 | 7,700 | 1,015 |
| 2023-09-29 | 1,018 | 1,052 | 1,018 | 1,021 | 9,600 | 1,021 |
| 2023-09-28 | 996 | 1,053 | 996 | 1,017 | 30,600 | 1,017 |
| 2023-09-27 | 1,028 | 1,050 | 1,025 | 1,026 | 8,000 | 1,026 |
| 2023-09-26 | 1,073 | 1,078 | 1,032 | 1,032 | 23,600 | 1,032 |
| 2023-09-25 | 1,098 | 1,112 | 1,090 | 1,100 | 6,700 | 1,100 |
| 2023-09-22 | 1,010 | 1,126 | 1,010 | 1,105 | 29,800 | 1,105 |
| 2023-09-21 | 1,026 | 1,036 | 1,015 | 1,021 | 8,800 | 1,021 |
| 2023-09-20 | 1,064 | 1,064 | 1,026 | 1,026 | 8,900 | 1,026 |
| 2023-09-19 | 1,069 | 1,080 | 1,041 | 1,064 | 6,100 | 1,064 |
| 2023-09-15 | 1,123 | 1,123 | 1,032 | 1,079 | 37,900 | 1,079 |
| 2023-09-14 | 1,170 | 1,182 | 1,126 | 1,139 | 27,300 | 1,139 |
| 2023-09-13 | 1,176 | 1,177 | 1,141 | 1,160 | 14,000 | 1,160 |
| 2023-09-12 | 1,174 | 1,191 | 1,157 | 1,174 | 7,900 | 1,174 |
| 2023-09-11 | 1,170 | 1,224 | 1,144 | 1,153 | 20,900 | 1,153 |
| 2023-09-08 | 1,145 | 1,167 | 1,141 | 1,157 | 3,000 | 1,157 |
| 2023-09-07 | 1,156 | 1,169 | 1,148 | 1,150 | 3,200 | 1,150 |
| 2023-09-06 | 1,185 | 1,185 | 1,154 | 1,168 | 5,700 | 1,168 |
| 2023-09-05 | 1,221 | 1,221 | 1,185 | 1,190 | 5,300 | 1,190 |
| 2023-09-04 | 1,213 | 1,216 | 1,190 | 1,209 | 7,100 | 1,209 |
| 2023-09-01 | 1,196 | 1,196 | 1,185 | 1,190 | 2,500 | 1,190 |
| 2023-08-31 | 1,193 | 1,206 | 1,190 | 1,196 | 7,000 | 1,196 |
| 2023-08-30 | 1,248 | 1,248 | 1,183 | 1,183 | 20,100 | 1,183 |
| 2023-08-29 | 1,138 | 1,225 | 1,136 | 1,210 | 28,400 | 1,210 |
| 2023-08-28 | 1,152 | 1,152 | 1,118 | 1,136 | 8,400 | 1,136 |
| 2023-08-25 | 1,153 | 1,174 | 1,141 | 1,152 | 9,100 | 1,152 |
| 2023-08-24 | 1,124 | 1,179 | 1,124 | 1,165 | 14,200 | 1,165 |
| 2023-08-23 | 1,113 | 1,123 | 1,108 | 1,122 | 3,100 | 1,122 |
| 2023-08-22 | 1,110 | 1,114 | 1,090 | 1,110 | 4,000 | 1,110 |
| 2023-08-21 | 1,044 | 1,115 | 1,044 | 1,109 | 8,000 | 1,109 |
| 2023-08-18 | 1,028 | 1,075 | 1,028 | 1,074 | 8,800 | 1,074 |
| 2023-08-17 | 1,043 | 1,067 | 1,035 | 1,053 | 9,500 | 1,053 |
| 2023-08-16 | 1,066 | 1,077 | 1,053 | 1,058 | 10,200 | 1,058 |
| 2023-08-15 | 1,048 | 1,084 | 1,040 | 1,066 | 9,100 | 1,066 |
| 2023-08-14 | 1,064 | 1,064 | 1,050 | 1,056 | 2,200 | 1,056 |
| 2023-08-10 | 1,022 | 1,053 | 1,018 | 1,048 | 6,800 | 1,048 |
| 2023-08-09 | 1,065 | 1,083 | 1,029 | 1,029 | 16,600 | 1,029 |
| 2023-08-08 | 1,080 | 1,085 | 1,073 | 1,076 | 3,200 | 1,076 |
| 2023-08-07 | 1,068 | 1,079 | 1,068 | 1,079 | 1,700 | 1,079 |
| 2023-08-04 | 1,071 | 1,077 | 1,065 | 1,073 | 6,300 | 1,073 |
| 2023-08-03 | 1,103 | 1,103 | 1,064 | 1,071 | 9,000 | 1,071 |
| 2023-08-02 | 1,112 | 1,115 | 1,103 | 1,103 | 1,000 | 1,103 |
| 2023-08-01 | 1,106 | 1,129 | 1,100 | 1,121 | 10,900 | 1,121 |
| 2023-07-31 | 1,090 | 1,114 | 1,090 | 1,106 | 11,700 | 1,106 |
| 2023-07-28 | 1,065 | 1,105 | 1,060 | 1,082 | 12,100 | 1,082 |
| 2023-07-27 | 1,064 | 1,073 | 1,058 | 1,068 | 10,300 | 1,068 |
| 2023-07-26 | 1,084 | 1,086 | 1,061 | 1,066 | 11,100 | 1,066 |
| 2023-07-25 | 1,093 | 1,101 | 1,082 | 1,089 | 5,700 | 1,089 |
| 2023-07-24 | 1,097 | 1,118 | 1,095 | 1,096 | 6,500 | 1,096 |
| 2023-07-21 | 1,103 | 1,119 | 1,093 | 1,108 | 12,600 | 1,108 |
| 2023-07-20 | 1,152 | 1,153 | 1,101 | 1,107 | 21,200 | 1,107 |
| 2023-07-19 | 1,116 | 1,157 | 1,116 | 1,155 | 8,700 | 1,155 |
| 2023-07-18 | 1,102 | 1,130 | 1,101 | 1,116 | 12,200 | 1,116 |
| 2023-07-14 | 1,124 | 1,147 | 1,102 | 1,105 | 10,300 | 1,105 |
| 2023-07-13 | 1,096 | 1,122 | 1,073 | 1,115 | 11,800 | 1,115 |
| 2023-07-12 | 1,113 | 1,116 | 1,090 | 1,101 | 14,300 | 1,101 |
| 2023-07-11 | 1,137 | 1,149 | 1,116 | 1,116 | 9,500 | 1,116 |
| 2023-07-10 | 1,144 | 1,145 | 1,118 | 1,127 | 20,500 | 1,127 |
| 2023-07-07 | 1,150 | 1,169 | 1,140 | 1,143 | 18,300 | 1,143 |
| 2023-07-06 | 1,201 | 1,211 | 1,167 | 1,171 | 20,100 | 1,171 |
| 2023-07-05 | 1,237 | 1,241 | 1,218 | 1,219 | 18,000 | 1,219 |
| 2023-07-04 | 1,195 | 1,273 | 1,192 | 1,267 | 44,900 | 1,267 |
| 2023-07-03 | 1,254 | 1,254 | 1,201 | 1,201 | 17,900 | 1,201 |
| 2023-06-30 | 1,224 | 1,244 | 1,204 | 1,239 | 14,100 | 1,239 |
| 2023-06-29 | 1,193 | 1,258 | 1,185 | 1,235 | 41,200 | 1,235 |
| 2023-06-28 | 1,179 | 1,204 | 1,169 | 1,184 | 12,400 | 1,184 |
| 2023-06-27 | 1,191 | 1,193 | 1,164 | 1,170 | 24,400 | 1,170 |
| 2023-06-26 | 1,243 | 1,243 | 1,186 | 1,219 | 29,600 | 1,219 |
| 2023-06-23 | 1,265 | 1,296 | 1,216 | 1,248 | 49,600 | 1,248 |
| 2023-06-22 | 1,322 | 1,358 | 1,262 | 1,265 | 93,100 | 1,265 |
| 2023-06-21 | 1,260 | 1,420 | 1,253 | 1,340 | 228,000 | 1,340 |
| 2023-06-20 | 1,330 | 1,358 | 1,273 | 1,290 | 60,000 | 1,290 |
| 2023-06-19 | 1,267 | 1,339 | 1,232 | 1,327 | 92,500 | 1,327 |
| 2023-06-16 | 1,400 | 1,400 | 1,264 | 1,279 | 215,200 | 1,279 |
| 2023-06-15 | 1,225 | 1,455 | 1,171 | 1,405 | 287,500 | 1,405 |
| 2023-06-14 | 1,255 | 1,260 | 1,212 | 1,229 | 36,600 | 1,229 |
| 2023-06-13 | 1,237 | 1,280 | 1,219 | 1,257 | 59,600 | 1,257 |
| 2023-06-12 | 1,175 | 1,237 | 1,174 | 1,237 | 38,000 | 1,237 |
| 2023-06-09 | 1,139 | 1,170 | 1,139 | 1,166 | 15,500 | 1,166 |
| 2023-06-08 | 1,204 | 1,205 | 1,130 | 1,139 | 20,600 | 1,139 |
| 2023-06-07 | 1,194 | 1,226 | 1,182 | 1,199 | 27,000 | 1,199 |
| 2023-06-06 | 1,130 | 1,233 | 1,126 | 1,194 | 71,900 | 1,194 |
| 2023-06-05 | 1,108 | 1,184 | 1,108 | 1,130 | 31,400 | 1,130 |
| 2023-06-02 | 1,047 | 1,128 | 1,047 | 1,105 | 23,500 | 1,105 |
| 2023-06-01 | 1,042 | 1,065 | 1,042 | 1,047 | 15,900 | 1,047 |
| 2023-05-31 | 1,032 | 1,130 | 1,002 | 1,045 | 61,100 | 1,045 |
| 2023-05-30 | 1,047 | 1,062 | 1,029 | 1,029 | 15,600 | 1,029 |
| 2023-05-29 | 1,048 | 1,100 | 1,044 | 1,047 | 16,200 | 1,047 |
| 2023-05-26 | 1,073 | 1,076 | 1,050 | 1,050 | 10,600 | 1,050 |
| 2023-05-25 | 1,055 | 1,084 | 1,053 | 1,079 | 11,900 | 1,079 |
| 2023-05-24 | 1,063 | 1,078 | 1,054 | 1,059 | 8,200 | 1,059 |
| 2023-05-23 | 1,096 | 1,104 | 1,061 | 1,062 | 17,000 | 1,062 |
| 2023-05-22 | 1,119 | 1,123 | 1,080 | 1,096 | 7,000 | 1,096 |
| 2023-05-19 | 1,070 | 1,111 | 1,066 | 1,093 | 11,600 | 1,093 |
| 2023-05-18 | 1,085 | 1,093 | 1,036 | 1,079 | 26,100 | 1,079 |
| 2023-05-17 | 1,124 | 1,143 | 1,081 | 1,084 | 14,400 | 1,084 |
| 2023-05-16 | 1,158 | 1,162 | 1,124 | 1,124 | 14,300 | 1,124 |
| 2023-05-15 | 1,089 | 1,222 | 1,060 | 1,138 | 41,800 | 1,138 |
| 2023-05-12 | 1,109 | 1,112 | 1,085 | 1,099 | 15,100 | 1,099 |
| 2023-05-11 | 1,107 | 1,127 | 1,107 | 1,120 | 4,300 | 1,120 |
| 2023-05-10 | 1,134 | 1,159 | 1,105 | 1,113 | 11,900 | 1,113 |
| 2023-05-09 | 1,125 | 1,172 | 1,125 | 1,134 | 19,500 | 1,134 |
| 2023-05-08 | 1,085 | 1,126 | 1,085 | 1,113 | 14,700 | 1,113 |
| 2023-05-02 | 1,098 | 1,106 | 1,086 | 1,088 | 17,300 | 1,088 |
| 2023-05-01 | 1,110 | 1,117 | 1,098 | 1,107 | 11,800 | 1,107 |
| 2023-04-28 | 1,136 | 1,145 | 1,103 | 1,115 | 20,200 | 1,115 |
| 2023-04-27 | 1,112 | 1,162 | 1,109 | 1,141 | 19,700 | 1,141 |
| 2023-04-26 | 1,107 | 1,129 | 1,095 | 1,101 | 30,800 | 1,101 |
| 2023-04-25 | 1,113 | 1,125 | 1,100 | 1,107 | 17,900 | 1,107 |
| 2023-04-24 | 1,139 | 1,159 | 1,113 | 1,113 | 24,500 | 1,113 |
| 2023-04-21 | 1,191 | 1,191 | 1,133 | 1,136 | 39,600 | 1,136 |
| 2023-04-20 | 1,215 | 1,217 | 1,194 | 1,194 | 15,900 | 1,194 |
| 2023-04-19 | 1,214 | 1,222 | 1,188 | 1,204 | 19,000 | 1,204 |
| 2023-04-18 | 1,202 | 1,239 | 1,199 | 1,216 | 25,900 | 1,216 |
| 2023-04-17 | 1,225 | 1,225 | 1,189 | 1,202 | 26,100 | 1,202 |
| 2023-04-14 | 1,230 | 1,250 | 1,221 | 1,230 | 12,100 | 1,230 |
| 2023-04-13 | 1,209 | 1,229 | 1,187 | 1,221 | 22,100 | 1,221 |
| 2023-04-12 | 1,236 | 1,243 | 1,211 | 1,211 | 28,800 | 1,211 |
| 2023-04-11 | 1,241 | 1,308 | 1,233 | 1,236 | 55,900 | 1,236 |
| 2023-04-10 | 1,216 | 1,259 | 1,209 | 1,236 | 30,700 | 1,236 |
| 2023-04-07 | 1,247 | 1,257 | 1,196 | 1,212 | 43,500 | 1,212 |
| 2023-04-06 | 1,255 | 1,280 | 1,226 | 1,247 | 48,500 | 1,247 |
| 2023-04-05 | 1,351 | 1,359 | 1,261 | 1,261 | 92,000 | 1,261 |
| 2023-04-04 | 1,422 | 1,441 | 1,349 | 1,363 | 66,300 | 1,363 |
| 2023-04-03 | 1,361 | 1,440 | 1,356 | 1,423 | 99,200 | 1,423 |
| 2023-03-31 | 1,339 | 1,420 | 1,337 | 1,360 | 138,600 | 1,360 |
| 2023-03-30 | 1,394 | 1,480 | 1,330 | 1,353 | 237,600 | 1,353 |
| 2023-03-29 | 1,468 | 1,565 | 1,400 | 1,418 | 659,000 | 1,418 |
| 2023-03-28 | 1,726 | 1,950 | 1,474 | 1,508 | 4,679,000 | 1,508 |
| 2023-03-27 | 1,350 | 1,606 | 1,345 | 1,606 | 2,396,800 | 1,606 |
| 2023-03-24 | 1,169 | 1,469 | 1,133 | 1,306 | 457,300 | 1,306 |
| 2023-03-23 | 1,090 | 1,179 | 1,081 | 1,169 | 38,600 | 1,169 |
| 2023-03-22 | 1,128 | 1,143 | 1,082 | 1,116 | 38,900 | 1,116 |
| 2023-03-20 | 1,129 | 1,177 | 1,113 | 1,114 | 46,000 | 1,114 |
| 2023-03-17 | 1,103 | 1,200 | 1,053 | 1,136 | 226,700 | 1,136 |
| 2023-03-16 | 1,274 | 1,360 | 1,231 | 1,348 | 100,100 | 1,348 |
| 2023-03-15 | 1,334 | 1,362 | 1,271 | 1,300 | 45,900 | 1,300 |
| 2023-03-14 | 1,371 | 1,384 | 1,313 | 1,313 | 25,300 | 1,313 |
| 2023-03-13 | 1,333 | 1,424 | 1,320 | 1,391 | 45,300 | 1,391 |
| 2023-03-10 | 1,411 | 1,411 | 1,361 | 1,363 | 15,900 | 1,363 |
| 2023-03-09 | 1,389 | 1,411 | 1,362 | 1,411 | 18,400 | 1,411 |
| 2023-03-08 | 1,410 | 1,421 | 1,394 | 1,397 | 17,000 | 1,397 |
| 2023-03-07 | 1,415 | 1,440 | 1,406 | 1,419 | 20,800 | 1,419 |
| 2023-03-06 | 1,353 | 1,430 | 1,353 | 1,414 | 31,700 | 1,414 |
| 2023-03-03 | 1,338 | 1,362 | 1,329 | 1,355 | 16,000 | 1,355 |
| 2023-03-02 | 1,301 | 1,335 | 1,301 | 1,335 | 14,800 | 1,335 |
| 2023-03-01 | 1,324 | 1,324 | 1,291 | 1,306 | 30,100 | 1,306 |
| 2023-02-28 | 1,360 | 1,382 | 1,324 | 1,324 | 16,200 | 1,324 |
| 2023-02-27 | 1,361 | 1,374 | 1,321 | 1,336 | 21,000 | 1,336 |
| 2023-02-24 | 1,312 | 1,380 | 1,300 | 1,373 | 26,400 | 1,373 |
| 2023-02-22 | 1,302 | 1,343 | 1,263 | 1,316 | 25,200 | 1,316 |
| 2023-02-21 | 1,327 | 1,352 | 1,300 | 1,324 | 29,800 | 1,324 |
| 2023-02-20 | 1,383 | 1,383 | 1,331 | 1,337 | 42,300 | 1,337 |
| 2023-02-17 | 1,451 | 1,463 | 1,389 | 1,400 | 42,200 | 1,400 |
| 2023-02-16 | 1,456 | 1,505 | 1,432 | 1,453 | 41,500 | 1,453 |
| 2023-02-15 | 1,481 | 1,528 | 1,426 | 1,450 | 47,600 | 1,450 |
| 2023-02-14 | 1,438 | 1,508 | 1,413 | 1,481 | 64,900 | 1,481 |
| 2023-02-13 | 1,496 | 1,590 | 1,462 | 1,462 | 86,000 | 1,462 |
| 2023-02-10 | 1,515 | 1,560 | 1,463 | 1,467 | 89,500 | 1,467 |
| 2023-02-09 | 1,445 | 1,570 | 1,434 | 1,500 | 119,400 | 1,500 |
| 2023-02-08 | 1,400 | 1,457 | 1,375 | 1,442 | 32,900 | 1,442 |
| 2023-02-07 | 1,367 | 1,404 | 1,362 | 1,383 | 14,300 | 1,383 |
| 2023-02-06 | 1,403 | 1,415 | 1,379 | 1,379 | 22,000 | 1,379 |
| 2023-02-03 | 1,460 | 1,483 | 1,405 | 1,415 | 57,500 | 1,415 |
| 2023-02-02 | 1,405 | 1,458 | 1,366 | 1,445 | 79,700 | 1,445 |
| 2023-02-01 | 1,331 | 1,444 | 1,310 | 1,384 | 91,300 | 1,384 |
| 2023-01-31 | 1,305 | 1,385 | 1,269 | 1,332 | 60,000 | 1,332 |
| 2023-01-30 | 1,303 | 1,339 | 1,288 | 1,302 | 33,600 | 1,302 |
| 2023-01-27 | 1,370 | 1,386 | 1,317 | 1,326 | 33,000 | 1,326 |
| 2023-01-26 | 1,424 | 1,424 | 1,359 | 1,376 | 42,500 | 1,376 |
| 2023-01-25 | 1,419 | 1,463 | 1,405 | 1,408 | 32,800 | 1,408 |
| 2023-01-24 | 1,473 | 1,477 | 1,409 | 1,412 | 62,700 | 1,412 |
| 2023-01-23 | 1,415 | 1,528 | 1,414 | 1,443 | 128,700 | 1,443 |
| 2023-01-20 | 1,289 | 1,385 | 1,286 | 1,381 | 51,000 | 1,381 |
| 2023-01-19 | 1,273 | 1,330 | 1,261 | 1,304 | 58,300 | 1,304 |
| 2023-01-18 | 1,236 | 1,287 | 1,203 | 1,264 | 28,700 | 1,264 |
| 2023-01-17 | 1,229 | 1,261 | 1,221 | 1,235 | 18,600 | 1,235 |
| 2023-01-16 | 1,221 | 1,276 | 1,221 | 1,227 | 23,500 | 1,227 |
| 2023-01-13 | 1,286 | 1,307 | 1,234 | 1,234 | 35,000 | 1,234 |
| 2023-01-12 | 1,305 | 1,349 | 1,264 | 1,286 | 50,400 | 1,286 |
| 2023-01-11 | 1,259 | 1,390 | 1,259 | 1,324 | 117,000 | 1,324 |
| 2023-01-10 | 1,198 | 1,260 | 1,198 | 1,222 | 42,300 | 1,222 |
| 2023-01-06 | 1,248 | 1,271 | 1,194 | 1,198 | 95,500 | 1,198 |
| 2023-01-05 | 1,314 | 1,334 | 1,210 | 1,237 | 81,700 | 1,237 |
| 2023-01-04 | 1,383 | 1,402 | 1,312 | 1,312 | 42,600 | 1,312 |
分割・併合履歴 ： なし
