4433 (株)ヒト・コミュニケーションズ・ホールディングス 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 | 1,233 | 1,236 | 1,218 | 1,222 | 13,100 | 1,222 |
| 2023-12-28 | 1,211 | 1,230 | 1,211 | 1,230 | 16,200 | 1,230 |
| 2023-12-27 | 1,205 | 1,226 | 1,204 | 1,220 | 36,800 | 1,220 |
| 2023-12-26 | 1,200 | 1,207 | 1,191 | 1,201 | 26,100 | 1,201 |
| 2023-12-25 | 1,204 | 1,204 | 1,195 | 1,200 | 18,900 | 1,200 |
| 2023-12-22 | 1,201 | 1,210 | 1,200 | 1,202 | 13,300 | 1,202 |
| 2023-12-21 | 1,200 | 1,205 | 1,193 | 1,200 | 14,300 | 1,200 |
| 2023-12-20 | 1,202 | 1,236 | 1,202 | 1,222 | 24,700 | 1,222 |
| 2023-12-19 | 1,200 | 1,201 | 1,184 | 1,200 | 22,900 | 1,200 |
| 2023-12-18 | 1,212 | 1,215 | 1,190 | 1,200 | 43,200 | 1,200 |
| 2023-12-15 | 1,273 | 1,273 | 1,239 | 1,242 | 23,200 | 1,242 |
| 2023-12-14 | 1,300 | 1,300 | 1,271 | 1,277 | 17,600 | 1,277 |
| 2023-12-13 | 1,291 | 1,303 | 1,290 | 1,293 | 7,700 | 1,293 |
| 2023-12-12 | 1,316 | 1,317 | 1,295 | 1,299 | 13,600 | 1,299 |
| 2023-12-11 | 1,325 | 1,337 | 1,310 | 1,314 | 16,200 | 1,314 |
| 2023-12-08 | 1,328 | 1,345 | 1,321 | 1,324 | 13,100 | 1,324 |
| 2023-12-07 | 1,355 | 1,357 | 1,343 | 1,343 | 8,500 | 1,343 |
| 2023-12-06 | 1,327 | 1,364 | 1,327 | 1,360 | 14,000 | 1,360 |
| 2023-12-05 | 1,317 | 1,337 | 1,317 | 1,325 | 16,200 | 1,325 |
| 2023-12-04 | 1,333 | 1,333 | 1,317 | 1,328 | 10,900 | 1,328 |
| 2023-12-01 | 1,354 | 1,354 | 1,329 | 1,333 | 15,500 | 1,333 |
| 2023-11-30 | 1,345 | 1,363 | 1,338 | 1,363 | 21,700 | 1,363 |
| 2023-11-29 | 1,333 | 1,349 | 1,333 | 1,345 | 14,700 | 1,345 |
| 2023-11-28 | 1,330 | 1,344 | 1,324 | 1,335 | 19,000 | 1,335 |
| 2023-11-27 | 1,330 | 1,331 | 1,315 | 1,320 | 6,500 | 1,320 |
| 2023-11-24 | 1,315 | 1,329 | 1,315 | 1,320 | 14,300 | 1,320 |
| 2023-11-22 | 1,307 | 1,315 | 1,302 | 1,314 | 7,500 | 1,314 |
| 2023-11-21 | 1,305 | 1,314 | 1,302 | 1,307 | 11,500 | 1,307 |
| 2023-11-20 | 1,310 | 1,313 | 1,294 | 1,298 | 17,700 | 1,298 |
| 2023-11-17 | 1,289 | 1,317 | 1,286 | 1,317 | 27,000 | 1,317 |
| 2023-11-16 | 1,274 | 1,285 | 1,272 | 1,280 | 11,000 | 1,280 |
| 2023-11-15 | 1,263 | 1,275 | 1,257 | 1,274 | 20,200 | 1,274 |
| 2023-11-14 | 1,260 | 1,267 | 1,251 | 1,252 | 12,700 | 1,252 |
| 2023-11-13 | 1,251 | 1,267 | 1,241 | 1,247 | 28,800 | 1,247 |
| 2023-11-10 | 1,242 | 1,251 | 1,234 | 1,250 | 12,200 | 1,250 |
| 2023-11-09 | 1,236 | 1,255 | 1,236 | 1,250 | 16,800 | 1,250 |
| 2023-11-08 | 1,254 | 1,273 | 1,244 | 1,251 | 23,700 | 1,251 |
| 2023-11-07 | 1,280 | 1,283 | 1,258 | 1,259 | 13,500 | 1,259 |
| 2023-11-06 | 1,262 | 1,287 | 1,262 | 1,283 | 23,000 | 1,283 |
| 2023-11-02 | 1,256 | 1,270 | 1,253 | 1,266 | 30,500 | 1,266 |
| 2023-11-01 | 1,236 | 1,244 | 1,229 | 1,241 | 20,300 | 1,241 |
| 2023-10-31 | 1,209 | 1,225 | 1,199 | 1,225 | 24,000 | 1,225 |
| 2023-10-30 | 1,223 | 1,230 | 1,215 | 1,219 | 16,000 | 1,219 |
| 2023-10-27 | 1,204 | 1,223 | 1,204 | 1,223 | 12,600 | 1,223 |
| 2023-10-26 | 1,198 | 1,222 | 1,196 | 1,196 | 20,600 | 1,196 |
| 2023-10-25 | 1,205 | 1,222 | 1,205 | 1,222 | 22,300 | 1,222 |
| 2023-10-24 | 1,210 | 1,211 | 1,189 | 1,204 | 41,800 | 1,204 |
| 2023-10-23 | 1,210 | 1,218 | 1,191 | 1,203 | 67,400 | 1,203 |
| 2023-10-20 | 1,248 | 1,248 | 1,202 | 1,210 | 58,200 | 1,210 |
| 2023-10-19 | 1,261 | 1,267 | 1,249 | 1,249 | 54,200 | 1,249 |
| 2023-10-18 | 1,315 | 1,315 | 1,271 | 1,291 | 46,200 | 1,291 |
| 2023-10-17 | 1,334 | 1,341 | 1,305 | 1,312 | 35,600 | 1,312 |
| 2023-10-16 | 1,300 | 1,330 | 1,295 | 1,315 | 65,900 | 1,315 |
| 2023-10-13 | 1,397 | 1,397 | 1,291 | 1,308 | 208,100 | 1,308 |
| 2023-10-12 | 1,410 | 1,427 | 1,404 | 1,423 | 22,300 | 1,423 |
| 2023-10-11 | 1,392 | 1,403 | 1,390 | 1,400 | 14,200 | 1,400 |
| 2023-10-10 | 1,391 | 1,400 | 1,387 | 1,388 | 13,600 | 1,388 |
| 2023-10-06 | 1,408 | 1,414 | 1,391 | 1,391 | 19,100 | 1,391 |
| 2023-10-05 | 1,382 | 1,405 | 1,382 | 1,400 | 19,500 | 1,400 |
| 2023-10-04 | 1,400 | 1,425 | 1,377 | 1,382 | 32,600 | 1,382 |
| 2023-10-03 | 1,423 | 1,423 | 1,407 | 1,408 | 31,200 | 1,408 |
| 2023-10-02 | 1,430 | 1,457 | 1,423 | 1,423 | 36,400 | 1,423 |
| 2023-09-29 | 1,425 | 1,439 | 1,421 | 1,429 | 30,500 | 1,429 |
| 2023-09-28 | 1,415 | 1,423 | 1,409 | 1,415 | 48,800 | 1,415 |
| 2023-09-27 | 1,395 | 1,418 | 1,384 | 1,417 | 38,100 | 1,417 |
| 2023-09-26 | 1,411 | 1,416 | 1,395 | 1,395 | 20,900 | 1,395 |
| 2023-09-25 | 1,399 | 1,412 | 1,390 | 1,411 | 21,100 | 1,411 |
| 2023-09-22 | 1,371 | 1,395 | 1,360 | 1,392 | 27,000 | 1,392 |
| 2023-09-21 | 1,395 | 1,401 | 1,380 | 1,380 | 21,300 | 1,380 |
| 2023-09-20 | 1,400 | 1,411 | 1,397 | 1,397 | 37,600 | 1,397 |
| 2023-09-19 | 1,400 | 1,411 | 1,390 | 1,400 | 35,600 | 1,400 |
| 2023-09-15 | 1,400 | 1,416 | 1,394 | 1,412 | 50,200 | 1,412 |
| 2023-09-14 | 1,405 | 1,413 | 1,393 | 1,394 | 24,600 | 1,394 |
| 2023-09-13 | 1,404 | 1,415 | 1,398 | 1,415 | 52,300 | 1,415 |
| 2023-09-12 | 1,400 | 1,414 | 1,394 | 1,404 | 35,800 | 1,404 |
| 2023-09-11 | 1,391 | 1,401 | 1,389 | 1,396 | 26,900 | 1,396 |
| 2023-09-08 | 1,400 | 1,403 | 1,383 | 1,385 | 39,600 | 1,385 |
| 2023-09-07 | 1,400 | 1,402 | 1,393 | 1,395 | 26,500 | 1,395 |
| 2023-09-06 | 1,404 | 1,407 | 1,396 | 1,399 | 26,100 | 1,399 |
| 2023-09-05 | 1,412 | 1,412 | 1,396 | 1,407 | 26,400 | 1,407 |
| 2023-09-04 | 1,400 | 1,414 | 1,398 | 1,414 | 41,600 | 1,414 |
| 2023-09-01 | 1,391 | 1,401 | 1,390 | 1,400 | 36,100 | 1,400 |
| 2023-08-31 | 1,398 | 1,402 | 1,392 | 1,396 | 61,500 | 1,396 |
| 2023-08-30 | 1,391 | 1,399 | 1,371 | 1,390 | 171,800 | 1,390 |
| 2023-08-29 | 1,405 | 1,417 | 1,397 | 1,413 | 146,900 | 1,413 |
| 2023-08-28 | 1,431 | 1,434 | 1,400 | 1,405 | 118,900 | 1,405 |
| 2023-08-25 | 1,411 | 1,439 | 1,411 | 1,439 | 53,900 | 1,439 |
| 2023-08-24 | 1,420 | 1,437 | 1,413 | 1,415 | 49,100 | 1,415 |
| 2023-08-23 | 1,403 | 1,416 | 1,391 | 1,413 | 61,300 | 1,413 |
| 2023-08-22 | 1,427 | 1,427 | 1,404 | 1,416 | 46,500 | 1,416 |
| 2023-08-21 | 1,426 | 1,432 | 1,419 | 1,429 | 41,400 | 1,429 |
| 2023-08-18 | 1,428 | 1,444 | 1,423 | 1,420 | 70,600 | 1,420 |
| 2023-08-17 | 1,480 | 1,482 | 1,423 | 1,436 | 83,600 | 1,436 |
| 2023-08-16 | 1,498 | 1,502 | 1,483 | 1,490 | 67,400 | 1,490 |
| 2023-08-15 | 1,505 | 1,518 | 1,505 | 1,512 | 32,800 | 1,512 |
| 2023-08-14 | 1,499 | 1,513 | 1,494 | 1,498 | 38,200 | 1,498 |
| 2023-08-10 | 1,496 | 1,505 | 1,489 | 1,497 | 35,900 | 1,497 |
| 2023-08-09 | 1,501 | 1,511 | 1,498 | 1,500 | 23,200 | 1,500 |
| 2023-08-08 | 1,511 | 1,519 | 1,502 | 1,502 | 52,700 | 1,502 |
| 2023-08-07 | 1,480 | 1,507 | 1,477 | 1,507 | 28,000 | 1,507 |
| 2023-08-04 | 1,492 | 1,509 | 1,481 | 1,485 | 32,600 | 1,485 |
| 2023-08-03 | 1,505 | 1,519 | 1,490 | 1,499 | 29,500 | 1,499 |
| 2023-08-02 | 1,523 | 1,530 | 1,516 | 1,516 | 15,800 | 1,516 |
| 2023-08-01 | 1,540 | 1,565 | 1,527 | 1,528 | 17,600 | 1,528 |
| 2023-07-31 | 1,555 | 1,572 | 1,543 | 1,547 | 21,200 | 1,547 |
| 2023-07-28 | 1,520 | 1,538 | 1,513 | 1,534 | 24,200 | 1,534 |
| 2023-07-27 | 1,518 | 1,528 | 1,511 | 1,528 | 12,600 | 1,528 |
| 2023-07-26 | 1,516 | 1,521 | 1,508 | 1,520 | 8,100 | 1,520 |
| 2023-07-25 | 1,532 | 1,537 | 1,516 | 1,516 | 21,000 | 1,516 |
| 2023-07-24 | 1,531 | 1,545 | 1,529 | 1,537 | 8,500 | 1,537 |
| 2023-07-21 | 1,532 | 1,539 | 1,523 | 1,523 | 17,600 | 1,523 |
| 2023-07-20 | 1,568 | 1,575 | 1,546 | 1,546 | 12,700 | 1,546 |
| 2023-07-19 | 1,555 | 1,570 | 1,549 | 1,564 | 15,100 | 1,564 |
| 2023-07-18 | 1,558 | 1,561 | 1,520 | 1,554 | 33,300 | 1,554 |
| 2023-07-14 | 1,545 | 1,585 | 1,533 | 1,567 | 54,200 | 1,567 |
| 2023-07-13 | 1,537 | 1,537 | 1,514 | 1,528 | 38,600 | 1,528 |
| 2023-07-12 | 1,533 | 1,544 | 1,510 | 1,518 | 73,400 | 1,518 |
| 2023-07-11 | 1,512 | 1,541 | 1,511 | 1,525 | 62,000 | 1,525 |
| 2023-07-10 | 1,488 | 1,504 | 1,477 | 1,489 | 86,500 | 1,489 |
| 2023-07-07 | 1,500 | 1,516 | 1,490 | 1,505 | 84,400 | 1,505 |
| 2023-07-06 | 1,510 | 1,515 | 1,493 | 1,501 | 71,400 | 1,501 |
| 2023-07-05 | 1,540 | 1,542 | 1,503 | 1,520 | 83,100 | 1,520 |
| 2023-07-04 | 1,558 | 1,564 | 1,550 | 1,556 | 41,400 | 1,556 |
| 2023-07-03 | 1,580 | 1,588 | 1,553 | 1,564 | 33,100 | 1,564 |
| 2023-06-30 | 1,557 | 1,564 | 1,545 | 1,552 | 13,300 | 1,552 |
| 2023-06-29 | 1,557 | 1,568 | 1,548 | 1,557 | 13,200 | 1,557 |
| 2023-06-28 | 1,535 | 1,570 | 1,526 | 1,557 | 18,700 | 1,557 |
| 2023-06-27 | 1,505 | 1,519 | 1,490 | 1,519 | 19,500 | 1,519 |
| 2023-06-26 | 1,542 | 1,542 | 1,500 | 1,505 | 19,500 | 1,505 |
| 2023-06-23 | 1,545 | 1,565 | 1,532 | 1,546 | 23,100 | 1,546 |
| 2023-06-22 | 1,550 | 1,567 | 1,542 | 1,550 | 11,500 | 1,550 |
| 2023-06-21 | 1,570 | 1,580 | 1,548 | 1,548 | 7,000 | 1,548 |
| 2023-06-20 | 1,562 | 1,585 | 1,560 | 1,577 | 14,400 | 1,577 |
| 2023-06-19 | 1,566 | 1,575 | 1,559 | 1,570 | 10,700 | 1,570 |
| 2023-06-16 | 1,548 | 1,579 | 1,544 | 1,575 | 27,700 | 1,575 |
| 2023-06-15 | 1,538 | 1,550 | 1,527 | 1,537 | 17,800 | 1,537 |
| 2023-06-14 | 1,525 | 1,554 | 1,523 | 1,540 | 27,000 | 1,540 |
| 2023-06-13 | 1,514 | 1,528 | 1,514 | 1,517 | 6,800 | 1,517 |
| 2023-06-12 | 1,490 | 1,517 | 1,490 | 1,510 | 6,900 | 1,510 |
| 2023-06-09 | 1,517 | 1,517 | 1,477 | 1,488 | 21,800 | 1,488 |
| 2023-06-08 | 1,497 | 1,520 | 1,493 | 1,505 | 17,600 | 1,505 |
| 2023-06-07 | 1,505 | 1,525 | 1,495 | 1,496 | 16,600 | 1,496 |
| 2023-06-06 | 1,519 | 1,519 | 1,478 | 1,505 | 15,100 | 1,505 |
| 2023-06-05 | 1,502 | 1,519 | 1,499 | 1,517 | 16,600 | 1,517 |
| 2023-06-02 | 1,474 | 1,489 | 1,467 | 1,484 | 12,400 | 1,484 |
| 2023-06-01 | 1,451 | 1,474 | 1,451 | 1,456 | 11,000 | 1,456 |
| 2023-05-31 | 1,474 | 1,479 | 1,447 | 1,452 | 28,700 | 1,452 |
| 2023-05-30 | 1,490 | 1,495 | 1,479 | 1,487 | 13,000 | 1,487 |
| 2023-05-29 | 1,502 | 1,506 | 1,486 | 1,489 | 11,000 | 1,489 |
| 2023-05-26 | 1,510 | 1,521 | 1,500 | 1,500 | 12,900 | 1,500 |
| 2023-05-25 | 1,522 | 1,523 | 1,505 | 1,511 | 12,100 | 1,511 |
| 2023-05-24 | 1,530 | 1,533 | 1,522 | 1,524 | 8,200 | 1,524 |
| 2023-05-23 | 1,547 | 1,556 | 1,530 | 1,534 | 12,500 | 1,534 |
| 2023-05-22 | 1,540 | 1,543 | 1,525 | 1,540 | 8,500 | 1,540 |
| 2023-05-19 | 1,529 | 1,547 | 1,508 | 1,541 | 21,600 | 1,541 |
| 2023-05-18 | 1,538 | 1,555 | 1,517 | 1,529 | 17,500 | 1,529 |
| 2023-05-17 | 1,550 | 1,560 | 1,513 | 1,552 | 25,000 | 1,552 |
| 2023-05-16 | 1,585 | 1,585 | 1,550 | 1,557 | 25,000 | 1,557 |
| 2023-05-15 | 1,593 | 1,595 | 1,574 | 1,583 | 13,600 | 1,583 |
| 2023-05-12 | 1,582 | 1,598 | 1,570 | 1,589 | 15,200 | 1,589 |
| 2023-05-11 | 1,580 | 1,592 | 1,565 | 1,578 | 18,500 | 1,578 |
| 2023-05-10 | 1,571 | 1,589 | 1,570 | 1,580 | 18,500 | 1,580 |
| 2023-05-09 | 1,579 | 1,596 | 1,575 | 1,575 | 14,900 | 1,575 |
| 2023-05-08 | 1,582 | 1,617 | 1,569 | 1,569 | 20,600 | 1,569 |
| 2023-05-02 | 1,599 | 1,599 | 1,541 | 1,579 | 18,800 | 1,579 |
| 2023-05-01 | 1,588 | 1,600 | 1,578 | 1,589 | 12,300 | 1,589 |
| 2023-04-28 | 1,586 | 1,588 | 1,550 | 1,579 | 13,800 | 1,579 |
| 2023-04-27 | 1,567 | 1,579 | 1,566 | 1,568 | 8,700 | 1,568 |
| 2023-04-26 | 1,571 | 1,571 | 1,525 | 1,558 | 11,300 | 1,558 |
| 2023-04-25 | 1,580 | 1,590 | 1,572 | 1,582 | 7,900 | 1,582 |
| 2023-04-24 | 1,581 | 1,591 | 1,577 | 1,580 | 4,800 | 1,580 |
| 2023-04-21 | 1,581 | 1,583 | 1,558 | 1,580 | 10,700 | 1,580 |
| 2023-04-20 | 1,595 | 1,595 | 1,573 | 1,587 | 16,800 | 1,587 |
| 2023-04-19 | 1,528 | 1,599 | 1,528 | 1,590 | 39,600 | 1,590 |
| 2023-04-18 | 1,532 | 1,535 | 1,520 | 1,531 | 5,700 | 1,531 |
| 2023-04-17 | 1,525 | 1,528 | 1,520 | 1,524 | 5,300 | 1,524 |
| 2023-04-14 | 1,527 | 1,539 | 1,518 | 1,536 | 12,600 | 1,536 |
| 2023-04-13 | 1,537 | 1,537 | 1,516 | 1,525 | 14,100 | 1,525 |
| 2023-04-12 | 1,540 | 1,541 | 1,511 | 1,529 | 23,500 | 1,529 |
| 2023-04-11 | 1,560 | 1,585 | 1,559 | 1,580 | 16,600 | 1,580 |
| 2023-04-10 | 1,562 | 1,568 | 1,538 | 1,551 | 9,200 | 1,551 |
| 2023-04-07 | 1,542 | 1,554 | 1,535 | 1,548 | 9,600 | 1,548 |
| 2023-04-06 | 1,575 | 1,575 | 1,537 | 1,542 | 10,500 | 1,542 |
| 2023-04-05 | 1,572 | 1,573 | 1,554 | 1,560 | 10,200 | 1,560 |
| 2023-04-04 | 1,612 | 1,612 | 1,581 | 1,592 | 14,700 | 1,592 |
| 2023-04-03 | 1,610 | 1,618 | 1,585 | 1,600 | 11,100 | 1,600 |
| 2023-03-31 | 1,600 | 1,615 | 1,571 | 1,590 | 9,200 | 1,590 |
| 2023-03-30 | 1,622 | 1,625 | 1,593 | 1,596 | 7,400 | 1,596 |
| 2023-03-29 | 1,586 | 1,618 | 1,578 | 1,618 | 18,800 | 1,618 |
| 2023-03-28 | 1,582 | 1,595 | 1,570 | 1,571 | 8,800 | 1,571 |
| 2023-03-27 | 1,562 | 1,582 | 1,555 | 1,582 | 16,700 | 1,582 |
| 2023-03-24 | 1,538 | 1,541 | 1,515 | 1,541 | 8,200 | 1,541 |
| 2023-03-23 | 1,526 | 1,529 | 1,504 | 1,523 | 21,900 | 1,523 |
| 2023-03-22 | 1,526 | 1,543 | 1,517 | 1,538 | 10,300 | 1,538 |
| 2023-03-20 | 1,522 | 1,522 | 1,481 | 1,481 | 22,700 | 1,481 |
| 2023-03-17 | 1,513 | 1,536 | 1,513 | 1,522 | 13,000 | 1,522 |
| 2023-03-16 | 1,497 | 1,514 | 1,482 | 1,514 | 17,600 | 1,514 |
| 2023-03-15 | 1,526 | 1,527 | 1,515 | 1,520 | 15,700 | 1,520 |
| 2023-03-14 | 1,524 | 1,526 | 1,496 | 1,500 | 19,400 | 1,500 |
| 2023-03-13 | 1,537 | 1,553 | 1,524 | 1,553 | 16,700 | 1,553 |
| 2023-03-10 | 1,560 | 1,581 | 1,560 | 1,565 | 26,500 | 1,565 |
| 2023-03-09 | 1,571 | 1,596 | 1,566 | 1,592 | 8,000 | 1,592 |
| 2023-03-08 | 1,590 | 1,590 | 1,568 | 1,578 | 16,700 | 1,578 |
| 2023-03-07 | 1,579 | 1,596 | 1,570 | 1,593 | 14,300 | 1,593 |
| 2023-03-06 | 1,590 | 1,599 | 1,573 | 1,579 | 11,100 | 1,579 |
| 2023-03-03 | 1,563 | 1,589 | 1,563 | 1,587 | 10,000 | 1,587 |
| 2023-03-02 | 1,597 | 1,597 | 1,560 | 1,563 | 11,200 | 1,563 |
| 2023-03-01 | 1,565 | 1,573 | 1,558 | 1,573 | 9,700 | 1,573 |
| 2023-02-28 | 1,562 | 1,580 | 1,558 | 1,565 | 8,200 | 1,565 |
| 2023-02-27 | 1,552 | 1,571 | 1,552 | 1,563 | 4,100 | 1,563 |
| 2023-02-24 | 1,556 | 1,572 | 1,550 | 1,572 | 13,400 | 1,572 |
| 2023-02-22 | 1,559 | 1,566 | 1,547 | 1,559 | 10,500 | 1,559 |
| 2023-02-21 | 1,573 | 1,575 | 1,559 | 1,566 | 8,700 | 1,566 |
| 2023-02-20 | 1,582 | 1,582 | 1,556 | 1,568 | 7,000 | 1,568 |
| 2023-02-17 | 1,608 | 1,608 | 1,564 | 1,564 | 14,800 | 1,564 |
| 2023-02-16 | 1,569 | 1,611 | 1,567 | 1,604 | 19,300 | 1,604 |
| 2023-02-15 | 1,585 | 1,595 | 1,568 | 1,571 | 11,800 | 1,571 |
| 2023-02-14 | 1,576 | 1,583 | 1,563 | 1,580 | 7,100 | 1,580 |
| 2023-02-13 | 1,562 | 1,564 | 1,547 | 1,564 | 9,300 | 1,564 |
| 2023-02-10 | 1,577 | 1,584 | 1,555 | 1,569 | 16,800 | 1,569 |
| 2023-02-09 | 1,585 | 1,591 | 1,568 | 1,590 | 8,400 | 1,590 |
| 2023-02-08 | 1,552 | 1,585 | 1,545 | 1,578 | 14,200 | 1,578 |
| 2023-02-07 | 1,560 | 1,575 | 1,552 | 1,552 | 7,500 | 1,552 |
| 2023-02-06 | 1,593 | 1,599 | 1,566 | 1,569 | 12,200 | 1,569 |
| 2023-02-03 | 1,587 | 1,608 | 1,585 | 1,601 | 11,700 | 1,601 |
| 2023-02-02 | 1,628 | 1,628 | 1,588 | 1,595 | 15,300 | 1,595 |
| 2023-02-01 | 1,620 | 1,639 | 1,620 | 1,628 | 12,000 | 1,628 |
| 2023-01-31 | 1,673 | 1,678 | 1,613 | 1,619 | 15,100 | 1,619 |
| 2023-01-30 | 1,663 | 1,691 | 1,660 | 1,679 | 28,200 | 1,679 |
| 2023-01-27 | 1,653 | 1,676 | 1,650 | 1,663 | 20,000 | 1,663 |
| 2023-01-26 | 1,670 | 1,673 | 1,645 | 1,653 | 12,700 | 1,653 |
| 2023-01-25 | 1,651 | 1,672 | 1,650 | 1,670 | 17,400 | 1,670 |
| 2023-01-24 | 1,639 | 1,668 | 1,634 | 1,659 | 37,200 | 1,659 |
| 2023-01-23 | 1,614 | 1,638 | 1,602 | 1,634 | 31,300 | 1,634 |
| 2023-01-20 | 1,526 | 1,616 | 1,526 | 1,602 | 84,400 | 1,602 |
| 2023-01-19 | 1,518 | 1,518 | 1,497 | 1,510 | 31,000 | 1,510 |
| 2023-01-18 | 1,502 | 1,526 | 1,500 | 1,511 | 24,200 | 1,511 |
| 2023-01-17 | 1,534 | 1,534 | 1,500 | 1,513 | 22,800 | 1,513 |
| 2023-01-16 | 1,501 | 1,525 | 1,501 | 1,504 | 26,200 | 1,504 |
| 2023-01-13 | 1,460 | 1,524 | 1,457 | 1,501 | 69,500 | 1,501 |
| 2023-01-12 | 1,482 | 1,499 | 1,457 | 1,473 | 59,900 | 1,473 |
| 2023-01-11 | 1,474 | 1,505 | 1,464 | 1,480 | 39,900 | 1,480 |
| 2023-01-10 | 1,463 | 1,469 | 1,445 | 1,451 | 20,100 | 1,451 |
| 2023-01-06 | 1,454 | 1,463 | 1,442 | 1,455 | 29,300 | 1,455 |
| 2023-01-05 | 1,480 | 1,494 | 1,465 | 1,468 | 18,600 | 1,468 |
| 2023-01-04 | 1,519 | 1,519 | 1,476 | 1,476 | 11,300 | 1,476 |
分割・併合履歴 ： なし
