4478 フリー(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 | 3,070 | 3,115 | 3,025 | 3,055 | 199,300 | 3,055 |
| 2023-12-28 | 3,090 | 3,105 | 3,035 | 3,100 | 167,300 | 3,100 |
| 2023-12-27 | 3,070 | 3,145 | 3,030 | 3,095 | 340,000 | 3,095 |
| 2023-12-26 | 2,991 | 3,105 | 2,988 | 3,070 | 277,900 | 3,070 |
| 2023-12-25 | 2,937 | 2,999 | 2,913 | 2,999 | 240,500 | 2,999 |
| 2023-12-22 | 2,932 | 2,957 | 2,880 | 2,903 | 309,600 | 2,903 |
| 2023-12-21 | 3,025 | 3,050 | 2,903 | 2,917 | 289,100 | 2,917 |
| 2023-12-20 | 3,130 | 3,130 | 2,960 | 2,973 | 470,600 | 2,973 |
| 2023-12-19 | 3,055 | 3,100 | 3,005 | 3,100 | 265,400 | 3,100 |
| 2023-12-18 | 3,050 | 3,050 | 2,995 | 3,030 | 319,300 | 3,030 |
| 2023-12-15 | 3,075 | 3,230 | 3,065 | 3,080 | 668,500 | 3,080 |
| 2023-12-14 | 3,040 | 3,125 | 2,918 | 3,005 | 853,700 | 3,005 |
| 2023-12-13 | 2,795 | 2,904 | 2,793 | 2,890 | 521,000 | 2,890 |
| 2023-12-12 | 2,900 | 2,914 | 2,767 | 2,800 | 599,400 | 2,800 |
| 2023-12-11 | 2,927 | 2,970 | 2,847 | 2,863 | 676,200 | 2,863 |
| 2023-12-08 | 2,930 | 2,969 | 2,886 | 2,958 | 527,500 | 2,958 |
| 2023-12-07 | 3,075 | 3,090 | 2,956 | 2,992 | 619,600 | 2,992 |
| 2023-12-06 | 3,220 | 3,220 | 3,110 | 3,130 | 490,600 | 3,130 |
| 2023-12-05 | 3,350 | 3,360 | 3,180 | 3,185 | 552,600 | 3,185 |
| 2023-12-04 | 3,370 | 3,450 | 3,355 | 3,405 | 477,800 | 3,405 |
| 2023-12-01 | 3,400 | 3,430 | 3,320 | 3,350 | 392,000 | 3,350 |
| 2023-11-30 | 3,540 | 3,610 | 3,425 | 3,425 | 535,700 | 3,425 |
| 2023-11-29 | 3,445 | 3,590 | 3,445 | 3,535 | 337,900 | 3,535 |
| 2023-11-28 | 3,475 | 3,495 | 3,395 | 3,445 | 312,400 | 3,445 |
| 2023-11-27 | 3,530 | 3,630 | 3,465 | 3,465 | 373,500 | 3,465 |
| 2023-11-24 | 3,565 | 3,625 | 3,510 | 3,525 | 413,600 | 3,525 |
| 2023-11-22 | 3,530 | 3,590 | 3,480 | 3,530 | 720,400 | 3,530 |
| 2023-11-21 | 3,495 | 3,710 | 3,420 | 3,680 | 1,485,900 | 3,680 |
| 2023-11-20 | 3,280 | 3,415 | 3,260 | 3,355 | 505,700 | 3,355 |
| 2023-11-17 | 3,275 | 3,370 | 3,195 | 3,270 | 832,000 | 3,270 |
| 2023-11-16 | 3,300 | 3,380 | 3,235 | 3,345 | 780,200 | 3,345 |
| 2023-11-15 | 3,400 | 3,540 | 3,315 | 3,400 | 1,601,200 | 3,400 |
| 2023-11-14 | 3,160 | 3,215 | 3,085 | 3,150 | 502,200 | 3,150 |
| 2023-11-13 | 3,135 | 3,220 | 3,125 | 3,140 | 404,800 | 3,140 |
| 2023-11-10 | 3,220 | 3,220 | 3,080 | 3,130 | 513,800 | 3,130 |
| 2023-11-09 | 3,195 | 3,295 | 3,165 | 3,280 | 487,800 | 3,280 |
| 2023-11-08 | 3,130 | 3,265 | 3,100 | 3,230 | 1,074,600 | 3,230 |
| 2023-11-07 | 3,005 | 3,105 | 2,943 | 3,075 | 1,036,700 | 3,075 |
| 2023-11-06 | 2,840 | 3,165 | 2,833 | 3,135 | 1,526,300 | 3,135 |
| 2023-11-02 | 2,599 | 2,772 | 2,577 | 2,771 | 829,400 | 2,771 |
| 2023-11-01 | 2,557 | 2,581 | 2,486 | 2,571 | 877,100 | 2,571 |
| 2023-10-31 | 2,464 | 2,495 | 2,393 | 2,490 | 984,600 | 2,490 |
| 2023-10-30 | 2,478 | 2,526 | 2,444 | 2,503 | 431,500 | 2,503 |
| 2023-10-27 | 2,474 | 2,528 | 2,426 | 2,523 | 861,900 | 2,523 |
| 2023-10-26 | 2,535 | 2,562 | 2,493 | 2,513 | 961,100 | 2,513 |
| 2023-10-25 | 2,721 | 2,732 | 2,583 | 2,591 | 752,300 | 2,591 |
| 2023-10-24 | 2,685 | 2,718 | 2,540 | 2,694 | 959,100 | 2,694 |
| 2023-10-23 | 2,778 | 2,800 | 2,666 | 2,708 | 818,400 | 2,708 |
| 2023-10-20 | 2,827 | 2,877 | 2,795 | 2,825 | 506,000 | 2,825 |
| 2023-10-19 | 2,760 | 2,865 | 2,754 | 2,852 | 534,200 | 2,852 |
| 2023-10-18 | 2,900 | 2,900 | 2,765 | 2,813 | 475,700 | 2,813 |
| 2023-10-17 | 2,865 | 2,930 | 2,811 | 2,862 | 573,500 | 2,862 |
| 2023-10-16 | 2,930 | 2,931 | 2,780 | 2,820 | 1,286,800 | 2,820 |
| 2023-10-13 | 3,150 | 3,165 | 2,990 | 3,000 | 452,100 | 3,000 |
| 2023-10-12 | 3,120 | 3,225 | 3,100 | 3,210 | 431,100 | 3,210 |
| 2023-10-11 | 3,235 | 3,235 | 3,120 | 3,120 | 276,700 | 3,120 |
| 2023-10-10 | 3,150 | 3,220 | 3,115 | 3,205 | 538,700 | 3,205 |
| 2023-10-06 | 3,005 | 3,095 | 2,933 | 3,080 | 572,200 | 3,080 |
| 2023-10-05 | 2,926 | 3,080 | 2,918 | 3,065 | 675,400 | 3,065 |
| 2023-10-04 | 2,899 | 2,935 | 2,846 | 2,897 | 559,200 | 2,897 |
| 2023-10-03 | 2,955 | 3,005 | 2,892 | 2,945 | 425,100 | 2,945 |
| 2023-10-02 | 2,996 | 3,040 | 2,966 | 2,973 | 344,500 | 2,973 |
| 2023-09-29 | 2,940 | 3,015 | 2,934 | 2,972 | 375,600 | 2,972 |
| 2023-09-28 | 2,915 | 2,935 | 2,862 | 2,905 | 357,700 | 2,905 |
| 2023-09-27 | 2,852 | 2,920 | 2,852 | 2,909 | 268,600 | 2,909 |
| 2023-09-26 | 2,871 | 2,893 | 2,848 | 2,876 | 248,200 | 2,876 |
| 2023-09-25 | 2,840 | 2,885 | 2,825 | 2,876 | 323,300 | 2,876 |
| 2023-09-22 | 2,742 | 2,859 | 2,735 | 2,829 | 684,300 | 2,829 |
| 2023-09-21 | 2,950 | 2,950 | 2,777 | 2,780 | 999,900 | 2,780 |
| 2023-09-20 | 3,040 | 3,040 | 2,992 | 3,020 | 256,000 | 3,020 |
| 2023-09-19 | 2,956 | 3,070 | 2,947 | 3,045 | 358,700 | 3,045 |
| 2023-09-15 | 2,990 | 3,010 | 2,944 | 2,978 | 404,900 | 2,978 |
| 2023-09-14 | 2,980 | 3,015 | 2,965 | 2,968 | 316,100 | 2,968 |
| 2023-09-13 | 2,988 | 3,050 | 2,965 | 2,989 | 393,700 | 2,989 |
| 2023-09-12 | 3,080 | 3,125 | 3,045 | 3,050 | 286,600 | 3,050 |
| 2023-09-11 | 3,080 | 3,160 | 3,040 | 3,050 | 394,700 | 3,050 |
| 2023-09-08 | 3,140 | 3,200 | 3,060 | 3,085 | 456,500 | 3,085 |
| 2023-09-07 | 3,150 | 3,215 | 3,120 | 3,190 | 474,100 | 3,190 |
| 2023-09-06 | 3,100 | 3,240 | 3,095 | 3,220 | 684,600 | 3,220 |
| 2023-09-05 | 2,973 | 3,115 | 2,973 | 3,115 | 409,500 | 3,115 |
| 2023-09-04 | 3,045 | 3,105 | 2,973 | 2,995 | 571,200 | 2,995 |
| 2023-09-01 | 3,030 | 3,035 | 2,932 | 2,972 | 371,100 | 2,972 |
| 2023-08-31 | 2,900 | 3,060 | 2,880 | 3,040 | 726,600 | 3,040 |
| 2023-08-30 | 2,956 | 2,985 | 2,916 | 2,965 | 390,300 | 2,965 |
| 2023-08-29 | 2,779 | 2,946 | 2,773 | 2,946 | 793,800 | 2,946 |
| 2023-08-28 | 2,730 | 2,778 | 2,715 | 2,761 | 277,600 | 2,761 |
| 2023-08-25 | 2,698 | 2,756 | 2,662 | 2,728 | 882,500 | 2,728 |
| 2023-08-24 | 2,895 | 2,919 | 2,777 | 2,781 | 767,100 | 2,781 |
| 2023-08-23 | 2,773 | 2,878 | 2,766 | 2,878 | 354,000 | 2,878 |
| 2023-08-22 | 2,942 | 2,958 | 2,793 | 2,807 | 705,400 | 2,807 |
| 2023-08-21 | 2,776 | 2,950 | 2,776 | 2,927 | 869,700 | 2,927 |
| 2023-08-18 | 2,790 | 2,818 | 2,705 | 2,765 | 952,100 | 2,765 |
| 2023-08-17 | 2,800 | 2,858 | 2,782 | 2,840 | 812,700 | 2,840 |
| 2023-08-16 | 2,827 | 2,849 | 2,657 | 2,818 | 2,045,200 | 2,818 |
| 2023-08-15 | 2,944 | 2,951 | 2,750 | 2,877 | 2,642,900 | 2,877 |
| 2023-08-14 | 3,300 | 3,340 | 3,240 | 3,270 | 605,600 | 3,270 |
| 2023-08-10 | 3,195 | 3,290 | 3,175 | 3,285 | 385,500 | 3,285 |
| 2023-08-09 | 3,150 | 3,255 | 3,140 | 3,235 | 313,100 | 3,235 |
| 2023-08-08 | 3,160 | 3,210 | 3,150 | 3,165 | 322,400 | 3,165 |
| 2023-08-07 | 3,075 | 3,190 | 3,060 | 3,165 | 336,800 | 3,165 |
| 2023-08-04 | 3,040 | 3,145 | 3,040 | 3,140 | 414,600 | 3,140 |
| 2023-08-03 | 3,095 | 3,120 | 3,040 | 3,045 | 437,800 | 3,045 |
| 2023-08-02 | 3,160 | 3,175 | 3,110 | 3,140 | 337,900 | 3,140 |
| 2023-08-01 | 3,105 | 3,190 | 3,100 | 3,190 | 436,100 | 3,190 |
| 2023-07-31 | 3,170 | 3,180 | 3,095 | 3,130 | 473,100 | 3,130 |
| 2023-07-28 | 3,140 | 3,165 | 3,070 | 3,110 | 683,900 | 3,110 |
| 2023-07-27 | 3,190 | 3,215 | 3,165 | 3,195 | 279,300 | 3,195 |
| 2023-07-26 | 3,090 | 3,225 | 3,090 | 3,205 | 471,700 | 3,205 |
| 2023-07-25 | 3,135 | 3,150 | 3,090 | 3,115 | 364,900 | 3,115 |
| 2023-07-24 | 3,130 | 3,175 | 3,095 | 3,145 | 325,500 | 3,145 |
| 2023-07-21 | 3,040 | 3,110 | 3,035 | 3,095 | 268,800 | 3,095 |
| 2023-07-20 | 3,215 | 3,215 | 3,080 | 3,095 | 390,400 | 3,095 |
| 2023-07-19 | 3,200 | 3,250 | 3,175 | 3,225 | 429,200 | 3,225 |
| 2023-07-18 | 3,260 | 3,265 | 3,105 | 3,130 | 597,100 | 3,130 |
| 2023-07-14 | 3,330 | 3,365 | 3,215 | 3,220 | 495,200 | 3,220 |
| 2023-07-13 | 3,180 | 3,325 | 3,175 | 3,320 | 636,900 | 3,320 |
| 2023-07-12 | 3,180 | 3,190 | 3,135 | 3,145 | 278,100 | 3,145 |
| 2023-07-11 | 3,105 | 3,170 | 3,085 | 3,150 | 366,600 | 3,150 |
| 2023-07-10 | 3,020 | 3,130 | 2,999 | 3,065 | 324,300 | 3,065 |
| 2023-07-07 | 3,000 | 3,095 | 2,990 | 3,045 | 397,300 | 3,045 |
| 2023-07-06 | 3,100 | 3,130 | 3,055 | 3,065 | 384,700 | 3,065 |
| 2023-07-05 | 3,160 | 3,185 | 3,110 | 3,145 | 321,400 | 3,145 |
| 2023-07-04 | 3,120 | 3,205 | 3,070 | 3,200 | 768,600 | 3,200 |
| 2023-07-03 | 3,295 | 3,315 | 3,170 | 3,190 | 404,500 | 3,190 |
| 2023-06-30 | 3,215 | 3,290 | 3,180 | 3,255 | 513,700 | 3,255 |
| 2023-06-29 | 3,180 | 3,300 | 3,145 | 3,250 | 807,200 | 3,250 |
| 2023-06-28 | 3,160 | 3,170 | 3,030 | 3,140 | 940,500 | 3,140 |
| 2023-06-27 | 3,170 | 3,220 | 3,090 | 3,140 | 846,000 | 3,140 |
| 2023-06-26 | 3,300 | 3,325 | 3,170 | 3,210 | 740,400 | 3,210 |
| 2023-06-23 | 3,545 | 3,560 | 3,335 | 3,370 | 566,700 | 3,370 |
| 2023-06-22 | 3,570 | 3,605 | 3,415 | 3,440 | 638,900 | 3,440 |
| 2023-06-21 | 3,530 | 3,720 | 3,500 | 3,660 | 828,900 | 3,660 |
| 2023-06-20 | 3,610 | 3,615 | 3,445 | 3,545 | 540,600 | 3,545 |
| 2023-06-19 | 3,580 | 3,645 | 3,510 | 3,610 | 484,100 | 3,610 |
| 2023-06-16 | 3,470 | 3,650 | 3,420 | 3,575 | 930,300 | 3,575 |
| 2023-06-15 | 3,325 | 3,440 | 3,320 | 3,400 | 677,500 | 3,400 |
| 2023-06-14 | 3,435 | 3,435 | 3,320 | 3,325 | 576,800 | 3,325 |
| 2023-06-13 | 3,400 | 3,540 | 3,385 | 3,390 | 919,800 | 3,390 |
| 2023-06-12 | 3,240 | 3,420 | 3,225 | 3,370 | 851,900 | 3,370 |
| 2023-06-09 | 3,275 | 3,315 | 3,145 | 3,180 | 693,800 | 3,180 |
| 2023-06-08 | 3,260 | 3,300 | 3,190 | 3,220 | 847,400 | 3,220 |
| 2023-06-07 | 3,470 | 3,480 | 3,350 | 3,395 | 412,900 | 3,395 |
| 2023-06-06 | 3,405 | 3,560 | 3,380 | 3,485 | 558,200 | 3,485 |
| 2023-06-05 | 3,460 | 3,475 | 3,350 | 3,430 | 406,600 | 3,430 |
| 2023-06-02 | 3,210 | 3,410 | 3,185 | 3,390 | 801,500 | 3,390 |
| 2023-06-01 | 3,210 | 3,235 | 3,155 | 3,185 | 450,900 | 3,185 |
| 2023-05-31 | 3,300 | 3,330 | 3,220 | 3,255 | 548,100 | 3,255 |
| 2023-05-30 | 3,185 | 3,320 | 3,185 | 3,320 | 361,200 | 3,320 |
| 2023-05-29 | 3,350 | 3,365 | 3,200 | 3,200 | 398,600 | 3,200 |
| 2023-05-26 | 3,360 | 3,360 | 3,260 | 3,295 | 415,100 | 3,295 |
| 2023-05-25 | 3,395 | 3,405 | 3,320 | 3,345 | 355,900 | 3,345 |
| 2023-05-24 | 3,550 | 3,550 | 3,395 | 3,400 | 740,300 | 3,400 |
| 2023-05-23 | 3,630 | 3,710 | 3,585 | 3,595 | 532,100 | 3,595 |
| 2023-05-22 | 3,600 | 3,615 | 3,515 | 3,600 | 440,700 | 3,600 |
| 2023-05-19 | 3,665 | 3,695 | 3,545 | 3,670 | 458,200 | 3,670 |
| 2023-05-18 | 3,800 | 3,815 | 3,550 | 3,570 | 595,500 | 3,570 |
| 2023-05-17 | 3,650 | 3,800 | 3,590 | 3,790 | 647,400 | 3,790 |
| 2023-05-16 | 4,025 | 4,250 | 3,650 | 3,680 | 1,367,500 | 3,680 |
| 2023-05-15 | 3,945 | 3,950 | 3,835 | 3,890 | 623,500 | 3,890 |
| 2023-05-12 | 3,870 | 3,985 | 3,865 | 3,955 | 490,100 | 3,955 |
| 2023-05-11 | 3,880 | 3,950 | 3,865 | 3,920 | 316,400 | 3,920 |
| 2023-05-10 | 3,875 | 3,950 | 3,825 | 3,830 | 330,600 | 3,830 |
| 2023-05-09 | 3,890 | 3,915 | 3,810 | 3,885 | 251,600 | 3,885 |
| 2023-05-08 | 3,865 | 3,900 | 3,830 | 3,865 | 228,900 | 3,865 |
| 2023-05-02 | 3,760 | 3,860 | 3,705 | 3,855 | 273,900 | 3,855 |
| 2023-05-01 | 3,860 | 3,970 | 3,795 | 3,800 | 285,600 | 3,800 |
| 2023-04-28 | 3,815 | 3,885 | 3,755 | 3,870 | 498,600 | 3,870 |
| 2023-04-27 | 3,725 | 3,770 | 3,680 | 3,695 | 235,800 | 3,695 |
| 2023-04-26 | 3,800 | 3,805 | 3,665 | 3,680 | 436,400 | 3,680 |
| 2023-04-25 | 3,860 | 3,885 | 3,805 | 3,850 | 276,100 | 3,850 |
| 2023-04-24 | 3,885 | 3,970 | 3,840 | 3,860 | 345,300 | 3,860 |
| 2023-04-21 | 3,830 | 3,920 | 3,820 | 3,880 | 371,700 | 3,880 |
| 2023-04-20 | 3,820 | 3,940 | 3,790 | 3,880 | 414,300 | 3,880 |
| 2023-04-19 | 3,860 | 3,915 | 3,720 | 3,805 | 573,800 | 3,805 |
| 2023-04-18 | 3,715 | 3,840 | 3,710 | 3,840 | 446,000 | 3,840 |
| 2023-04-17 | 3,600 | 3,790 | 3,565 | 3,740 | 756,000 | 3,740 |
| 2023-04-14 | 3,550 | 3,645 | 3,490 | 3,565 | 488,900 | 3,565 |
| 2023-04-13 | 3,265 | 3,430 | 3,255 | 3,410 | 263,000 | 3,410 |
| 2023-04-12 | 3,350 | 3,365 | 3,265 | 3,330 | 355,700 | 3,330 |
| 2023-04-11 | 3,415 | 3,495 | 3,375 | 3,390 | 258,400 | 3,390 |
| 2023-04-10 | 3,450 | 3,530 | 3,385 | 3,390 | 222,300 | 3,390 |
| 2023-04-07 | 3,490 | 3,505 | 3,385 | 3,450 | 254,300 | 3,450 |
| 2023-04-06 | 3,510 | 3,555 | 3,415 | 3,460 | 359,400 | 3,460 |
| 2023-04-05 | 3,555 | 3,615 | 3,535 | 3,570 | 248,700 | 3,570 |
| 2023-04-04 | 3,590 | 3,645 | 3,545 | 3,615 | 346,500 | 3,615 |
| 2023-04-03 | 3,510 | 3,680 | 3,485 | 3,630 | 926,700 | 3,630 |
| 2023-03-31 | 3,385 | 3,415 | 3,335 | 3,370 | 274,300 | 3,370 |
| 2023-03-30 | 3,520 | 3,540 | 3,340 | 3,385 | 355,200 | 3,385 |
| 2023-03-29 | 3,450 | 3,525 | 3,435 | 3,500 | 343,300 | 3,500 |
| 2023-03-28 | 3,545 | 3,565 | 3,470 | 3,490 | 351,300 | 3,490 |
| 2023-03-27 | 3,650 | 3,690 | 3,555 | 3,570 | 318,900 | 3,570 |
| 2023-03-24 | 3,825 | 3,845 | 3,600 | 3,675 | 455,100 | 3,675 |
| 2023-03-23 | 3,710 | 3,790 | 3,590 | 3,760 | 542,100 | 3,760 |
| 2023-03-22 | 3,820 | 3,890 | 3,690 | 3,750 | 652,600 | 3,750 |
| 2023-03-20 | 4,205 | 4,220 | 3,710 | 3,715 | 865,400 | 3,715 |
| 2023-03-17 | 3,740 | 4,195 | 3,725 | 4,135 | 1,382,900 | 4,135 |
| 2023-03-16 | 3,555 | 3,755 | 3,540 | 3,740 | 705,300 | 3,740 |
| 2023-03-15 | 3,650 | 3,680 | 3,520 | 3,550 | 630,500 | 3,550 |
| 2023-03-14 | 3,490 | 3,770 | 3,470 | 3,600 | 1,306,500 | 3,600 |
| 2023-03-13 | 3,280 | 3,475 | 3,280 | 3,470 | 417,400 | 3,470 |
| 2023-03-10 | 3,375 | 3,410 | 3,300 | 3,350 | 367,100 | 3,350 |
| 2023-03-09 | 3,420 | 3,485 | 3,375 | 3,440 | 359,000 | 3,440 |
| 2023-03-08 | 3,480 | 3,515 | 3,400 | 3,405 | 275,500 | 3,405 |
| 2023-03-07 | 3,430 | 3,560 | 3,415 | 3,550 | 378,500 | 3,550 |
| 2023-03-06 | 3,440 | 3,530 | 3,380 | 3,405 | 635,800 | 3,405 |
| 2023-03-03 | 3,345 | 3,360 | 3,215 | 3,300 | 561,000 | 3,300 |
| 2023-03-02 | 3,120 | 3,215 | 3,095 | 3,205 | 380,700 | 3,205 |
| 2023-03-01 | 3,220 | 3,290 | 3,185 | 3,190 | 451,000 | 3,190 |
| 2023-02-28 | 3,110 | 3,205 | 3,030 | 3,190 | 574,400 | 3,190 |
| 2023-02-27 | 3,110 | 3,140 | 3,050 | 3,065 | 303,800 | 3,065 |
| 2023-02-24 | 3,145 | 3,190 | 3,120 | 3,180 | 300,100 | 3,180 |
| 2023-02-22 | 3,180 | 3,220 | 3,140 | 3,145 | 569,800 | 3,145 |
| 2023-02-21 | 3,345 | 3,385 | 3,260 | 3,270 | 575,900 | 3,270 |
| 2023-02-20 | 3,470 | 3,470 | 3,320 | 3,370 | 714,700 | 3,370 |
| 2023-02-17 | 3,665 | 3,800 | 3,530 | 3,575 | 647,000 | 3,575 |
| 2023-02-16 | 3,585 | 3,785 | 3,585 | 3,735 | 626,300 | 3,735 |
| 2023-02-15 | 3,780 | 3,980 | 3,505 | 3,580 | 1,285,000 | 3,580 |
| 2023-02-14 | 3,720 | 3,785 | 3,650 | 3,725 | 515,600 | 3,725 |
| 2023-02-13 | 3,720 | 3,755 | 3,615 | 3,650 | 541,400 | 3,650 |
| 2023-02-10 | 3,710 | 3,795 | 3,685 | 3,755 | 353,900 | 3,755 |
| 2023-02-09 | 3,605 | 3,745 | 3,570 | 3,725 | 402,600 | 3,725 |
| 2023-02-08 | 3,575 | 3,685 | 3,560 | 3,675 | 407,800 | 3,675 |
| 2023-02-07 | 3,485 | 3,600 | 3,460 | 3,540 | 370,000 | 3,540 |
| 2023-02-06 | 3,600 | 3,665 | 3,530 | 3,535 | 526,200 | 3,535 |
| 2023-02-03 | 3,700 | 3,720 | 3,605 | 3,670 | 502,000 | 3,670 |
| 2023-02-02 | 3,600 | 3,670 | 3,575 | 3,630 | 487,500 | 3,630 |
| 2023-02-01 | 3,445 | 3,560 | 3,425 | 3,545 | 528,000 | 3,545 |
| 2023-01-31 | 3,370 | 3,395 | 3,285 | 3,390 | 359,400 | 3,390 |
| 2023-01-30 | 3,430 | 3,520 | 3,390 | 3,410 | 632,600 | 3,410 |
| 2023-01-27 | 3,380 | 3,390 | 3,305 | 3,315 | 249,900 | 3,315 |
| 2023-01-26 | 3,330 | 3,400 | 3,300 | 3,350 | 277,900 | 3,350 |
| 2023-01-25 | 3,455 | 3,475 | 3,360 | 3,365 | 411,100 | 3,365 |
| 2023-01-24 | 3,420 | 3,495 | 3,360 | 3,490 | 1,165,300 | 3,490 |
| 2023-01-23 | 3,185 | 3,370 | 3,165 | 3,365 | 1,107,300 | 3,365 |
| 2023-01-20 | 3,065 | 3,095 | 3,020 | 3,045 | 210,500 | 3,045 |
| 2023-01-19 | 3,095 | 3,170 | 3,085 | 3,110 | 399,500 | 3,110 |
| 2023-01-18 | 3,010 | 3,160 | 2,989 | 3,150 | 799,900 | 3,150 |
| 2023-01-17 | 2,981 | 3,015 | 2,927 | 2,966 | 488,100 | 2,966 |
| 2023-01-16 | 2,947 | 3,065 | 2,927 | 2,985 | 539,400 | 2,985 |
| 2023-01-13 | 3,015 | 3,075 | 2,933 | 2,975 | 400,100 | 2,975 |
| 2023-01-12 | 3,075 | 3,140 | 3,010 | 3,035 | 349,800 | 3,035 |
| 2023-01-11 | 2,978 | 3,055 | 2,957 | 3,045 | 442,600 | 3,045 |
| 2023-01-10 | 2,998 | 3,010 | 2,893 | 2,928 | 455,300 | 2,928 |
| 2023-01-06 | 2,792 | 2,946 | 2,792 | 2,944 | 458,300 | 2,944 |
| 2023-01-05 | 2,780 | 2,870 | 2,770 | 2,842 | 476,800 | 2,842 |
| 2023-01-04 | 2,902 | 2,917 | 2,763 | 2,763 | 673,300 | 2,763 |
分割・併合履歴 ： なし
