4436 (株)ミンカブ・ジ・インフォノイド 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 | 1,520 | 1,531 | 1,482 | 1,506 | 240,400 | 1,506 |
| 2023-12-28 | 1,512 | 1,527 | 1,484 | 1,516 | 171,100 | 1,516 |
| 2023-12-27 | 1,458 | 1,543 | 1,450 | 1,538 | 388,100 | 1,538 |
| 2023-12-26 | 1,435 | 1,443 | 1,407 | 1,429 | 225,400 | 1,429 |
| 2023-12-25 | 1,389 | 1,438 | 1,389 | 1,437 | 296,200 | 1,437 |
| 2023-12-22 | 1,344 | 1,385 | 1,342 | 1,378 | 136,800 | 1,378 |
| 2023-12-21 | 1,326 | 1,356 | 1,323 | 1,345 | 94,500 | 1,345 |
| 2023-12-20 | 1,367 | 1,382 | 1,352 | 1,356 | 121,400 | 1,356 |
| 2023-12-19 | 1,361 | 1,381 | 1,346 | 1,380 | 103,500 | 1,380 |
| 2023-12-18 | 1,400 | 1,406 | 1,352 | 1,378 | 225,700 | 1,378 |
| 2023-12-15 | 1,347 | 1,396 | 1,342 | 1,396 | 226,600 | 1,396 |
| 2023-12-14 | 1,334 | 1,365 | 1,317 | 1,349 | 290,000 | 1,349 |
| 2023-12-13 | 1,273 | 1,330 | 1,260 | 1,324 | 409,500 | 1,324 |
| 2023-12-12 | 1,233 | 1,258 | 1,216 | 1,247 | 166,800 | 1,247 |
| 2023-12-11 | 1,257 | 1,265 | 1,206 | 1,217 | 130,300 | 1,217 |
| 2023-12-08 | 1,202 | 1,260 | 1,202 | 1,256 | 165,700 | 1,256 |
| 2023-12-07 | 1,217 | 1,239 | 1,204 | 1,227 | 117,600 | 1,227 |
| 2023-12-06 | 1,185 | 1,247 | 1,173 | 1,247 | 224,900 | 1,247 |
| 2023-12-05 | 1,202 | 1,203 | 1,169 | 1,169 | 196,300 | 1,169 |
| 2023-12-04 | 1,193 | 1,232 | 1,183 | 1,227 | 181,900 | 1,227 |
| 2023-12-01 | 1,274 | 1,274 | 1,200 | 1,200 | 347,700 | 1,200 |
| 2023-11-30 | 1,281 | 1,291 | 1,266 | 1,278 | 100,400 | 1,278 |
| 2023-11-29 | 1,288 | 1,313 | 1,277 | 1,287 | 151,500 | 1,287 |
| 2023-11-28 | 1,340 | 1,340 | 1,286 | 1,306 | 141,800 | 1,306 |
| 2023-11-27 | 1,352 | 1,378 | 1,321 | 1,340 | 139,000 | 1,340 |
| 2023-11-24 | 1,295 | 1,361 | 1,295 | 1,353 | 251,800 | 1,353 |
| 2023-11-22 | 1,291 | 1,296 | 1,257 | 1,265 | 150,400 | 1,265 |
| 2023-11-21 | 1,331 | 1,340 | 1,300 | 1,317 | 87,800 | 1,317 |
| 2023-11-20 | 1,252 | 1,328 | 1,252 | 1,311 | 119,000 | 1,311 |
| 2023-11-17 | 1,263 | 1,274 | 1,232 | 1,269 | 100,800 | 1,269 |
| 2023-11-16 | 1,330 | 1,340 | 1,245 | 1,281 | 166,600 | 1,281 |
| 2023-11-15 | 1,375 | 1,414 | 1,312 | 1,335 | 379,100 | 1,335 |
| 2023-11-14 | 1,300 | 1,313 | 1,259 | 1,285 | 130,000 | 1,285 |
| 2023-11-13 | 1,308 | 1,330 | 1,300 | 1,313 | 89,100 | 1,313 |
| 2023-11-10 | 1,303 | 1,323 | 1,301 | 1,312 | 55,900 | 1,312 |
| 2023-11-09 | 1,315 | 1,335 | 1,293 | 1,333 | 74,800 | 1,333 |
| 2023-11-08 | 1,303 | 1,327 | 1,291 | 1,306 | 73,600 | 1,306 |
| 2023-11-07 | 1,300 | 1,310 | 1,272 | 1,302 | 94,700 | 1,302 |
| 2023-11-06 | 1,320 | 1,333 | 1,290 | 1,300 | 120,300 | 1,300 |
| 2023-11-02 | 1,236 | 1,283 | 1,236 | 1,277 | 99,900 | 1,277 |
| 2023-11-01 | 1,265 | 1,265 | 1,215 | 1,222 | 60,000 | 1,222 |
| 2023-10-31 | 1,226 | 1,256 | 1,203 | 1,235 | 70,900 | 1,235 |
| 2023-10-30 | 1,213 | 1,257 | 1,212 | 1,245 | 66,200 | 1,245 |
| 2023-10-27 | 1,243 | 1,254 | 1,224 | 1,235 | 78,800 | 1,235 |
| 2023-10-26 | 1,235 | 1,265 | 1,229 | 1,232 | 87,100 | 1,232 |
| 2023-10-25 | 1,284 | 1,312 | 1,267 | 1,269 | 96,500 | 1,269 |
| 2023-10-24 | 1,220 | 1,287 | 1,185 | 1,284 | 205,100 | 1,284 |
| 2023-10-23 | 1,234 | 1,242 | 1,193 | 1,193 | 110,700 | 1,193 |
| 2023-10-20 | 1,250 | 1,265 | 1,235 | 1,249 | 85,100 | 1,249 |
| 2023-10-19 | 1,259 | 1,289 | 1,253 | 1,285 | 61,000 | 1,285 |
| 2023-10-18 | 1,256 | 1,275 | 1,241 | 1,274 | 75,700 | 1,274 |
| 2023-10-17 | 1,275 | 1,298 | 1,258 | 1,271 | 94,000 | 1,271 |
| 2023-10-16 | 1,277 | 1,290 | 1,262 | 1,262 | 111,800 | 1,262 |
| 2023-10-13 | 1,350 | 1,368 | 1,303 | 1,304 | 124,100 | 1,304 |
| 2023-10-12 | 1,354 | 1,384 | 1,350 | 1,377 | 75,000 | 1,377 |
| 2023-10-11 | 1,387 | 1,388 | 1,350 | 1,366 | 67,700 | 1,366 |
| 2023-10-10 | 1,363 | 1,390 | 1,348 | 1,390 | 85,300 | 1,390 |
| 2023-10-06 | 1,355 | 1,381 | 1,354 | 1,364 | 78,900 | 1,364 |
| 2023-10-05 | 1,302 | 1,385 | 1,302 | 1,385 | 162,300 | 1,385 |
| 2023-10-04 | 1,300 | 1,327 | 1,286 | 1,297 | 167,100 | 1,297 |
| 2023-10-03 | 1,385 | 1,395 | 1,335 | 1,349 | 203,000 | 1,349 |
| 2023-10-02 | 1,445 | 1,455 | 1,395 | 1,395 | 178,700 | 1,395 |
| 2023-09-29 | 1,463 | 1,479 | 1,447 | 1,455 | 93,700 | 1,455 |
| 2023-09-28 | 1,499 | 1,517 | 1,470 | 1,484 | 76,800 | 1,484 |
| 2023-09-27 | 1,500 | 1,533 | 1,496 | 1,523 | 59,800 | 1,523 |
| 2023-09-26 | 1,523 | 1,539 | 1,511 | 1,512 | 58,300 | 1,512 |
| 2023-09-25 | 1,495 | 1,520 | 1,481 | 1,519 | 68,300 | 1,519 |
| 2023-09-22 | 1,465 | 1,509 | 1,452 | 1,496 | 85,200 | 1,496 |
| 2023-09-21 | 1,490 | 1,490 | 1,457 | 1,467 | 95,000 | 1,467 |
| 2023-09-20 | 1,517 | 1,531 | 1,479 | 1,493 | 126,200 | 1,493 |
| 2023-09-19 | 1,541 | 1,541 | 1,517 | 1,538 | 73,400 | 1,538 |
| 2023-09-15 | 1,532 | 1,545 | 1,516 | 1,523 | 107,500 | 1,523 |
| 2023-09-14 | 1,563 | 1,570 | 1,533 | 1,539 | 73,900 | 1,539 |
| 2023-09-13 | 1,551 | 1,572 | 1,551 | 1,563 | 71,100 | 1,563 |
| 2023-09-12 | 1,549 | 1,577 | 1,546 | 1,549 | 47,800 | 1,549 |
| 2023-09-11 | 1,567 | 1,589 | 1,548 | 1,548 | 48,200 | 1,548 |
| 2023-09-08 | 1,555 | 1,589 | 1,555 | 1,575 | 55,900 | 1,575 |
| 2023-09-07 | 1,570 | 1,590 | 1,561 | 1,578 | 71,000 | 1,578 |
| 2023-09-06 | 1,566 | 1,591 | 1,563 | 1,581 | 96,700 | 1,581 |
| 2023-09-05 | 1,524 | 1,565 | 1,524 | 1,562 | 103,600 | 1,562 |
| 2023-09-04 | 1,573 | 1,575 | 1,521 | 1,521 | 130,300 | 1,521 |
| 2023-09-01 | 1,600 | 1,600 | 1,567 | 1,574 | 87,000 | 1,574 |
| 2023-08-31 | 1,630 | 1,639 | 1,602 | 1,605 | 79,300 | 1,605 |
| 2023-08-30 | 1,623 | 1,636 | 1,616 | 1,620 | 83,600 | 1,620 |
| 2023-08-29 | 1,580 | 1,614 | 1,580 | 1,614 | 66,200 | 1,614 |
| 2023-08-28 | 1,605 | 1,622 | 1,572 | 1,577 | 71,800 | 1,577 |
| 2023-08-25 | 1,600 | 1,627 | 1,592 | 1,613 | 40,700 | 1,613 |
| 2023-08-24 | 1,594 | 1,639 | 1,592 | 1,621 | 119,700 | 1,621 |
| 2023-08-23 | 1,554 | 1,595 | 1,554 | 1,592 | 70,100 | 1,592 |
| 2023-08-22 | 1,539 | 1,574 | 1,523 | 1,568 | 110,700 | 1,568 |
| 2023-08-21 | 1,481 | 1,538 | 1,481 | 1,520 | 96,800 | 1,520 |
| 2023-08-18 | 1,446 | 1,510 | 1,440 | 1,497 | 162,700 | 1,497 |
| 2023-08-17 | 1,515 | 1,524 | 1,474 | 1,478 | 182,200 | 1,478 |
| 2023-08-16 | 1,505 | 1,542 | 1,500 | 1,531 | 138,900 | 1,531 |
| 2023-08-15 | 1,480 | 1,560 | 1,469 | 1,530 | 463,000 | 1,530 |
| 2023-08-14 | 1,673 | 1,681 | 1,644 | 1,651 | 151,200 | 1,651 |
| 2023-08-10 | 1,627 | 1,668 | 1,624 | 1,664 | 91,400 | 1,664 |
| 2023-08-09 | 1,607 | 1,638 | 1,605 | 1,623 | 96,800 | 1,623 |
| 2023-08-08 | 1,641 | 1,651 | 1,615 | 1,615 | 88,100 | 1,615 |
| 2023-08-07 | 1,607 | 1,655 | 1,600 | 1,650 | 104,400 | 1,650 |
| 2023-08-04 | 1,620 | 1,643 | 1,604 | 1,638 | 95,400 | 1,638 |
| 2023-08-03 | 1,669 | 1,678 | 1,630 | 1,630 | 157,100 | 1,630 |
| 2023-08-02 | 1,692 | 1,696 | 1,673 | 1,674 | 60,500 | 1,674 |
| 2023-08-01 | 1,685 | 1,703 | 1,678 | 1,693 | 71,900 | 1,693 |
| 2023-07-31 | 1,700 | 1,705 | 1,685 | 1,692 | 76,600 | 1,692 |
| 2023-07-28 | 1,670 | 1,702 | 1,668 | 1,697 | 98,200 | 1,697 |
| 2023-07-27 | 1,700 | 1,705 | 1,681 | 1,692 | 68,400 | 1,692 |
| 2023-07-26 | 1,668 | 1,712 | 1,661 | 1,700 | 129,800 | 1,700 |
| 2023-07-25 | 1,690 | 1,690 | 1,671 | 1,673 | 109,800 | 1,673 |
| 2023-07-24 | 1,681 | 1,706 | 1,677 | 1,699 | 107,200 | 1,699 |
| 2023-07-21 | 1,696 | 1,704 | 1,682 | 1,684 | 109,700 | 1,684 |
| 2023-07-20 | 1,699 | 1,710 | 1,690 | 1,700 | 87,000 | 1,700 |
| 2023-07-19 | 1,697 | 1,705 | 1,682 | 1,701 | 93,800 | 1,701 |
| 2023-07-18 | 1,699 | 1,705 | 1,675 | 1,687 | 87,300 | 1,687 |
| 2023-07-14 | 1,726 | 1,726 | 1,664 | 1,678 | 143,000 | 1,678 |
| 2023-07-13 | 1,681 | 1,720 | 1,661 | 1,716 | 138,400 | 1,716 |
| 2023-07-12 | 1,706 | 1,707 | 1,672 | 1,672 | 196,600 | 1,672 |
| 2023-07-11 | 1,732 | 1,739 | 1,701 | 1,705 | 122,000 | 1,705 |
| 2023-07-10 | 1,705 | 1,733 | 1,690 | 1,715 | 94,800 | 1,715 |
| 2023-07-07 | 1,666 | 1,724 | 1,665 | 1,713 | 122,500 | 1,713 |
| 2023-07-06 | 1,704 | 1,707 | 1,685 | 1,695 | 211,900 | 1,695 |
| 2023-07-05 | 1,723 | 1,725 | 1,708 | 1,714 | 141,300 | 1,714 |
| 2023-07-04 | 1,742 | 1,742 | 1,717 | 1,734 | 226,800 | 1,734 |
| 2023-07-03 | 1,779 | 1,782 | 1,745 | 1,762 | 187,800 | 1,762 |
| 2023-06-30 | 1,750 | 1,789 | 1,727 | 1,758 | 188,800 | 1,758 |
| 2023-06-29 | 1,779 | 1,779 | 1,750 | 1,775 | 156,500 | 1,775 |
| 2023-06-28 | 1,742 | 1,765 | 1,723 | 1,765 | 181,500 | 1,765 |
| 2023-06-27 | 1,740 | 1,748 | 1,706 | 1,719 | 298,700 | 1,719 |
| 2023-06-26 | 1,787 | 1,803 | 1,754 | 1,760 | 253,400 | 1,760 |
| 2023-06-23 | 1,823 | 1,826 | 1,767 | 1,782 | 312,800 | 1,782 |
| 2023-06-22 | 1,859 | 1,863 | 1,788 | 1,789 | 595,100 | 1,789 |
| 2023-06-21 | 1,850 | 1,878 | 1,821 | 1,860 | 277,700 | 1,860 |
| 2023-06-20 | 1,899 | 1,923 | 1,836 | 1,856 | 423,800 | 1,856 |
| 2023-06-19 | 1,827 | 1,949 | 1,812 | 1,855 | 1,017,600 | 1,855 |
| 2023-06-16 | 1,806 | 1,824 | 1,763 | 1,767 | 544,700 | 1,767 |
| 2023-06-15 | 1,811 | 1,811 | 1,760 | 1,766 | 443,600 | 1,766 |
| 2023-06-14 | 1,876 | 1,876 | 1,823 | 1,838 | 282,500 | 1,838 |
| 2023-06-13 | 1,945 | 1,945 | 1,870 | 1,883 | 283,900 | 1,883 |
| 2023-06-12 | 1,830 | 1,915 | 1,825 | 1,909 | 374,000 | 1,909 |
| 2023-06-09 | 1,830 | 1,853 | 1,807 | 1,824 | 188,900 | 1,824 |
| 2023-06-08 | 1,825 | 1,859 | 1,803 | 1,836 | 252,400 | 1,836 |
| 2023-06-07 | 1,941 | 1,941 | 1,831 | 1,836 | 522,000 | 1,836 |
| 2023-06-06 | 1,962 | 1,967 | 1,899 | 1,922 | 469,300 | 1,922 |
| 2023-06-05 | 1,799 | 1,934 | 1,785 | 1,925 | 559,300 | 1,925 |
| 2023-06-02 | 1,781 | 1,781 | 1,708 | 1,754 | 339,200 | 1,754 |
| 2023-06-01 | 1,790 | 1,806 | 1,777 | 1,796 | 82,200 | 1,796 |
| 2023-05-31 | 1,867 | 1,868 | 1,788 | 1,801 | 147,300 | 1,801 |
| 2023-05-30 | 1,793 | 1,844 | 1,774 | 1,836 | 170,600 | 1,836 |
| 2023-05-29 | 1,762 | 1,792 | 1,724 | 1,789 | 124,000 | 1,789 |
| 2023-05-26 | 1,731 | 1,743 | 1,717 | 1,722 | 110,000 | 1,722 |
| 2023-05-25 | 1,769 | 1,769 | 1,725 | 1,755 | 134,100 | 1,755 |
| 2023-05-24 | 1,791 | 1,832 | 1,762 | 1,762 | 167,800 | 1,762 |
| 2023-05-23 | 1,871 | 1,881 | 1,788 | 1,795 | 207,500 | 1,795 |
| 2023-05-22 | 1,880 | 1,880 | 1,824 | 1,854 | 101,400 | 1,854 |
| 2023-05-19 | 1,843 | 1,884 | 1,812 | 1,861 | 234,000 | 1,861 |
| 2023-05-18 | 1,884 | 1,890 | 1,797 | 1,820 | 299,100 | 1,820 |
| 2023-05-17 | 1,759 | 1,887 | 1,758 | 1,832 | 622,700 | 1,832 |
| 2023-05-16 | 1,845 | 1,849 | 1,702 | 1,702 | 478,500 | 1,702 |
| 2023-05-15 | 1,786 | 1,828 | 1,761 | 1,827 | 241,100 | 1,827 |
| 2023-05-12 | 1,770 | 1,805 | 1,758 | 1,769 | 179,700 | 1,769 |
| 2023-05-11 | 1,776 | 1,794 | 1,760 | 1,763 | 124,900 | 1,763 |
| 2023-05-10 | 1,770 | 1,783 | 1,747 | 1,750 | 130,400 | 1,750 |
| 2023-05-09 | 1,708 | 1,774 | 1,708 | 1,761 | 183,600 | 1,761 |
| 2023-05-08 | 1,680 | 1,719 | 1,677 | 1,714 | 128,000 | 1,714 |
| 2023-05-02 | 1,676 | 1,676 | 1,638 | 1,668 | 143,400 | 1,668 |
| 2023-05-01 | 1,702 | 1,709 | 1,647 | 1,658 | 182,000 | 1,658 |
| 2023-04-28 | 1,674 | 1,686 | 1,644 | 1,686 | 122,200 | 1,686 |
| 2023-04-27 | 1,631 | 1,670 | 1,630 | 1,663 | 118,600 | 1,663 |
| 2023-04-26 | 1,696 | 1,698 | 1,634 | 1,634 | 278,000 | 1,634 |
| 2023-04-25 | 1,700 | 1,723 | 1,689 | 1,712 | 107,300 | 1,712 |
| 2023-04-24 | 1,709 | 1,736 | 1,693 | 1,699 | 285,300 | 1,699 |
| 2023-04-21 | 1,769 | 1,777 | 1,700 | 1,700 | 395,300 | 1,700 |
| 2023-04-20 | 1,796 | 1,807 | 1,772 | 1,787 | 167,600 | 1,787 |
| 2023-04-19 | 1,799 | 1,813 | 1,754 | 1,768 | 213,000 | 1,768 |
| 2023-04-18 | 1,753 | 1,836 | 1,751 | 1,807 | 284,300 | 1,807 |
| 2023-04-17 | 1,805 | 1,813 | 1,750 | 1,763 | 257,100 | 1,763 |
| 2023-04-14 | 1,822 | 1,826 | 1,786 | 1,805 | 161,300 | 1,805 |
| 2023-04-13 | 1,780 | 1,813 | 1,765 | 1,793 | 157,400 | 1,793 |
| 2023-04-12 | 1,786 | 1,815 | 1,757 | 1,806 | 178,900 | 1,806 |
| 2023-04-11 | 1,788 | 1,818 | 1,761 | 1,781 | 203,800 | 1,781 |
| 2023-04-10 | 1,804 | 1,825 | 1,765 | 1,766 | 250,300 | 1,766 |
| 2023-04-07 | 1,833 | 1,836 | 1,790 | 1,810 | 175,400 | 1,810 |
| 2023-04-06 | 1,798 | 1,818 | 1,774 | 1,810 | 315,900 | 1,810 |
| 2023-04-05 | 1,861 | 1,864 | 1,804 | 1,807 | 247,700 | 1,807 |
| 2023-04-04 | 1,920 | 1,920 | 1,863 | 1,866 | 217,200 | 1,866 |
| 2023-04-03 | 1,940 | 1,950 | 1,906 | 1,915 | 206,800 | 1,915 |
| 2023-03-31 | 1,982 | 1,997 | 1,930 | 1,948 | 186,800 | 1,948 |
| 2023-03-30 | 2,020 | 2,027 | 1,974 | 1,974 | 147,800 | 1,974 |
| 2023-03-29 | 2,010 | 2,024 | 1,995 | 2,018 | 76,900 | 2,018 |
| 2023-03-28 | 2,075 | 2,075 | 2,011 | 2,015 | 76,000 | 2,015 |
| 2023-03-27 | 2,025 | 2,125 | 2,015 | 2,054 | 160,400 | 2,054 |
| 2023-03-24 | 2,055 | 2,063 | 2,003 | 2,008 | 69,100 | 2,008 |
| 2023-03-23 | 2,037 | 2,082 | 2,020 | 2,070 | 78,900 | 2,070 |
| 2023-03-22 | 2,000 | 2,099 | 2,000 | 2,083 | 195,500 | 2,083 |
| 2023-03-20 | 2,017 | 2,054 | 1,952 | 1,952 | 116,000 | 1,952 |
| 2023-03-17 | 2,025 | 2,032 | 1,992 | 2,025 | 93,400 | 2,025 |
| 2023-03-16 | 1,979 | 2,003 | 1,971 | 1,992 | 88,200 | 1,992 |
| 2023-03-15 | 2,036 | 2,037 | 1,999 | 2,009 | 76,900 | 2,009 |
| 2023-03-14 | 2,061 | 2,067 | 1,983 | 1,996 | 98,800 | 1,996 |
| 2023-03-13 | 2,070 | 2,112 | 2,020 | 2,039 | 113,900 | 2,039 |
| 2023-03-10 | 2,169 | 2,174 | 2,113 | 2,120 | 107,500 | 2,120 |
| 2023-03-09 | 2,118 | 2,157 | 2,101 | 2,144 | 147,200 | 2,144 |
| 2023-03-08 | 2,030 | 2,110 | 2,011 | 2,099 | 125,200 | 2,099 |
| 2023-03-07 | 2,031 | 2,056 | 2,001 | 2,056 | 185,900 | 2,056 |
| 2023-03-06 | 2,100 | 2,100 | 2,040 | 2,054 | 98,000 | 2,054 |
| 2023-03-03 | 2,110 | 2,123 | 2,070 | 2,081 | 102,700 | 2,081 |
| 2023-03-02 | 2,162 | 2,162 | 2,064 | 2,109 | 148,300 | 2,109 |
| 2023-03-01 | 2,189 | 2,211 | 2,140 | 2,150 | 146,400 | 2,150 |
| 2023-02-28 | 2,200 | 2,236 | 2,184 | 2,192 | 195,700 | 2,192 |
| 2023-02-27 | 2,165 | 2,215 | 2,148 | 2,171 | 200,100 | 2,171 |
| 2023-02-24 | 2,207 | 2,255 | 2,156 | 2,171 | 244,700 | 2,171 |
| 2023-02-22 | 2,239 | 2,239 | 2,147 | 2,147 | 191,500 | 2,147 |
| 2023-02-21 | 2,274 | 2,318 | 2,232 | 2,251 | 226,400 | 2,251 |
| 2023-02-20 | 2,128 | 2,278 | 2,128 | 2,277 | 327,400 | 2,277 |
| 2023-02-17 | 2,034 | 2,139 | 2,025 | 2,135 | 291,200 | 2,135 |
| 2023-02-16 | 2,035 | 2,043 | 1,985 | 2,025 | 360,900 | 2,025 |
| 2023-02-15 | 1,790 | 2,050 | 1,790 | 2,039 | 1,230,900 | 2,039 |
| 2023-02-14 | 2,315 | 2,334 | 2,254 | 2,290 | 241,400 | 2,290 |
| 2023-02-13 | 2,298 | 2,321 | 2,254 | 2,274 | 184,700 | 2,274 |
| 2023-02-10 | 2,306 | 2,339 | 2,296 | 2,306 | 133,100 | 2,306 |
| 2023-02-09 | 2,324 | 2,344 | 2,296 | 2,333 | 173,500 | 2,333 |
| 2023-02-08 | 2,342 | 2,370 | 2,336 | 2,366 | 128,900 | 2,366 |
| 2023-02-07 | 2,360 | 2,397 | 2,314 | 2,329 | 144,000 | 2,329 |
| 2023-02-06 | 2,370 | 2,408 | 2,336 | 2,370 | 205,200 | 2,370 |
| 2023-02-03 | 2,360 | 2,370 | 2,306 | 2,335 | 137,800 | 2,335 |
| 2023-02-02 | 2,300 | 2,332 | 2,283 | 2,318 | 205,600 | 2,318 |
| 2023-02-01 | 2,285 | 2,340 | 2,240 | 2,250 | 267,400 | 2,250 |
| 2023-01-31 | 2,298 | 2,313 | 2,263 | 2,290 | 207,600 | 2,290 |
| 2023-01-30 | 2,350 | 2,417 | 2,326 | 2,337 | 230,300 | 2,337 |
| 2023-01-27 | 2,418 | 2,429 | 2,336 | 2,356 | 192,000 | 2,356 |
| 2023-01-26 | 2,391 | 2,430 | 2,357 | 2,429 | 155,200 | 2,429 |
| 2023-01-25 | 2,349 | 2,407 | 2,340 | 2,394 | 149,000 | 2,394 |
| 2023-01-24 | 2,459 | 2,464 | 2,361 | 2,389 | 244,700 | 2,389 |
| 2023-01-23 | 2,516 | 2,542 | 2,422 | 2,441 | 228,300 | 2,441 |
| 2023-01-20 | 2,488 | 2,495 | 2,431 | 2,482 | 200,500 | 2,482 |
| 2023-01-19 | 2,521 | 2,560 | 2,477 | 2,484 | 179,200 | 2,484 |
| 2023-01-18 | 2,500 | 2,525 | 2,436 | 2,517 | 205,100 | 2,517 |
| 2023-01-17 | 2,472 | 2,530 | 2,441 | 2,452 | 196,900 | 2,452 |
| 2023-01-16 | 2,510 | 2,556 | 2,492 | 2,500 | 158,000 | 2,500 |
| 2023-01-13 | 2,500 | 2,586 | 2,468 | 2,511 | 211,500 | 2,511 |
| 2023-01-12 | 2,550 | 2,590 | 2,474 | 2,540 | 217,800 | 2,540 |
| 2023-01-11 | 2,465 | 2,545 | 2,421 | 2,534 | 595,600 | 2,534 |
| 2023-01-10 | 2,706 | 2,706 | 2,452 | 2,458 | 840,000 | 2,458 |
| 2023-01-06 | 2,644 | 2,742 | 2,630 | 2,656 | 564,100 | 2,656 |
| 2023-01-05 | 2,617 | 2,689 | 2,610 | 2,645 | 332,900 | 2,645 |
| 2023-01-04 | 2,607 | 2,655 | 2,561 | 2,633 | 699,900 | 2,633 |
分割・併合履歴 ： なし
