4480 (株)メドレー 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 | 4,525 | 4,525 | 4,365 | 4,400 | 213,100 | 4,400 |
| 2023-12-28 | 4,450 | 4,535 | 4,370 | 4,525 | 175,300 | 4,525 |
| 2023-12-27 | 4,440 | 4,555 | 4,415 | 4,450 | 229,200 | 4,450 |
| 2023-12-26 | 4,335 | 4,480 | 4,330 | 4,420 | 225,000 | 4,420 |
| 2023-12-25 | 4,430 | 4,505 | 4,380 | 4,390 | 175,200 | 4,390 |
| 2023-12-22 | 4,580 | 4,595 | 4,485 | 4,500 | 220,600 | 4,500 |
| 2023-12-21 | 4,615 | 4,650 | 4,530 | 4,550 | 268,700 | 4,550 |
| 2023-12-20 | 4,640 | 4,820 | 4,600 | 4,705 | 489,500 | 4,705 |
| 2023-12-19 | 4,330 | 4,620 | 4,295 | 4,610 | 464,300 | 4,610 |
| 2023-12-18 | 4,410 | 4,415 | 4,220 | 4,320 | 302,900 | 4,320 |
| 2023-12-15 | 4,400 | 4,580 | 4,340 | 4,445 | 383,900 | 4,445 |
| 2023-12-14 | 4,150 | 4,365 | 4,145 | 4,330 | 478,800 | 4,330 |
| 2023-12-13 | 4,080 | 4,115 | 3,995 | 4,080 | 236,100 | 4,080 |
| 2023-12-12 | 4,195 | 4,195 | 3,965 | 3,990 | 330,300 | 3,990 |
| 2023-12-11 | 4,145 | 4,185 | 4,120 | 4,175 | 116,500 | 4,175 |
| 2023-12-08 | 4,130 | 4,175 | 4,055 | 4,090 | 237,500 | 4,090 |
| 2023-12-07 | 4,245 | 4,245 | 4,155 | 4,160 | 142,900 | 4,160 |
| 2023-12-06 | 4,280 | 4,325 | 4,260 | 4,275 | 136,700 | 4,275 |
| 2023-12-05 | 4,325 | 4,395 | 4,255 | 4,265 | 211,200 | 4,265 |
| 2023-12-04 | 4,330 | 4,380 | 4,235 | 4,375 | 222,100 | 4,375 |
| 2023-12-01 | 4,360 | 4,375 | 4,260 | 4,260 | 295,300 | 4,260 |
| 2023-11-30 | 4,460 | 4,520 | 4,375 | 4,425 | 288,900 | 4,425 |
| 2023-11-29 | 4,325 | 4,475 | 4,325 | 4,420 | 232,000 | 4,420 |
| 2023-11-28 | 4,495 | 4,495 | 4,325 | 4,325 | 309,600 | 4,325 |
| 2023-11-27 | 4,590 | 4,625 | 4,425 | 4,460 | 276,400 | 4,460 |
| 2023-11-24 | 4,655 | 4,685 | 4,570 | 4,590 | 237,900 | 4,590 |
| 2023-11-22 | 4,745 | 4,785 | 4,585 | 4,625 | 282,700 | 4,625 |
| 2023-11-21 | 4,705 | 4,790 | 4,600 | 4,775 | 278,400 | 4,775 |
| 2023-11-20 | 4,530 | 4,720 | 4,495 | 4,650 | 265,000 | 4,650 |
| 2023-11-17 | 4,645 | 4,650 | 4,490 | 4,585 | 324,300 | 4,585 |
| 2023-11-16 | 4,875 | 4,920 | 4,550 | 4,640 | 564,500 | 4,640 |
| 2023-11-15 | 5,060 | 5,130 | 4,705 | 4,925 | 966,800 | 4,925 |
| 2023-11-14 | 4,920 | 4,965 | 4,705 | 4,710 | 682,100 | 4,710 |
| 2023-11-13 | 4,810 | 4,890 | 4,675 | 4,870 | 379,500 | 4,870 |
| 2023-11-10 | 4,790 | 4,800 | 4,710 | 4,740 | 262,700 | 4,740 |
| 2023-11-09 | 4,835 | 4,910 | 4,800 | 4,860 | 261,600 | 4,860 |
| 2023-11-08 | 4,785 | 4,860 | 4,705 | 4,840 | 287,300 | 4,840 |
| 2023-11-07 | 4,810 | 4,835 | 4,660 | 4,660 | 284,900 | 4,660 |
| 2023-11-06 | 4,730 | 4,885 | 4,625 | 4,855 | 543,200 | 4,855 |
| 2023-11-02 | 4,375 | 4,565 | 4,340 | 4,520 | 386,000 | 4,520 |
| 2023-11-01 | 4,360 | 4,375 | 4,240 | 4,285 | 308,500 | 4,285 |
| 2023-10-31 | 4,215 | 4,340 | 4,150 | 4,325 | 330,300 | 4,325 |
| 2023-10-30 | 4,290 | 4,310 | 4,170 | 4,260 | 372,700 | 4,260 |
| 2023-10-27 | 4,240 | 4,305 | 4,135 | 4,290 | 261,200 | 4,290 |
| 2023-10-26 | 4,175 | 4,250 | 4,145 | 4,215 | 258,900 | 4,215 |
| 2023-10-25 | 4,380 | 4,415 | 4,220 | 4,275 | 374,400 | 4,275 |
| 2023-10-24 | 4,165 | 4,325 | 3,910 | 4,310 | 484,400 | 4,310 |
| 2023-10-23 | 4,170 | 4,185 | 4,085 | 4,135 | 343,700 | 4,135 |
| 2023-10-20 | 4,270 | 4,330 | 4,205 | 4,230 | 267,300 | 4,230 |
| 2023-10-19 | 4,305 | 4,380 | 4,270 | 4,315 | 191,800 | 4,315 |
| 2023-10-18 | 4,300 | 4,430 | 4,250 | 4,425 | 222,100 | 4,425 |
| 2023-10-17 | 4,320 | 4,380 | 4,245 | 4,320 | 373,000 | 4,320 |
| 2023-10-16 | 4,500 | 4,560 | 4,230 | 4,250 | 567,200 | 4,250 |
| 2023-10-13 | 4,705 | 4,760 | 4,535 | 4,560 | 319,900 | 4,560 |
| 2023-10-12 | 4,730 | 4,790 | 4,660 | 4,725 | 339,300 | 4,725 |
| 2023-10-11 | 4,985 | 5,000 | 4,750 | 4,765 | 248,500 | 4,765 |
| 2023-10-10 | 5,090 | 5,110 | 4,970 | 4,970 | 161,300 | 4,970 |
| 2023-10-06 | 5,070 | 5,080 | 4,970 | 5,060 | 219,900 | 5,060 |
| 2023-10-05 | 4,940 | 5,090 | 4,920 | 5,080 | 283,200 | 5,080 |
| 2023-10-04 | 4,800 | 4,965 | 4,780 | 4,900 | 281,800 | 4,900 |
| 2023-10-03 | 5,000 | 5,080 | 4,850 | 4,880 | 258,100 | 4,880 |
| 2023-10-02 | 5,020 | 5,120 | 4,930 | 4,975 | 455,100 | 4,975 |
| 2023-09-29 | 4,920 | 4,940 | 4,770 | 4,805 | 189,100 | 4,805 |
| 2023-09-28 | 5,070 | 5,150 | 4,900 | 4,915 | 281,200 | 4,915 |
| 2023-09-27 | 5,000 | 5,240 | 4,970 | 5,060 | 462,200 | 5,060 |
| 2023-09-26 | 4,960 | 5,040 | 4,905 | 4,945 | 242,500 | 4,945 |
| 2023-09-25 | 4,880 | 4,920 | 4,795 | 4,920 | 157,600 | 4,920 |
| 2023-09-22 | 4,750 | 4,900 | 4,700 | 4,850 | 272,000 | 4,850 |
| 2023-09-21 | 4,850 | 4,855 | 4,670 | 4,745 | 264,900 | 4,745 |
| 2023-09-20 | 4,945 | 4,980 | 4,880 | 4,890 | 211,300 | 4,890 |
| 2023-09-19 | 4,965 | 4,970 | 4,855 | 4,950 | 280,700 | 4,950 |
| 2023-09-15 | 5,040 | 5,190 | 4,935 | 5,040 | 1,253,700 | 5,040 |
| 2023-09-14 | 5,040 | 5,110 | 4,980 | 5,070 | 278,200 | 5,070 |
| 2023-09-13 | 5,110 | 5,120 | 4,995 | 5,050 | 304,500 | 5,050 |
| 2023-09-12 | 5,370 | 5,430 | 5,140 | 5,150 | 258,700 | 5,150 |
| 2023-09-11 | 5,380 | 5,460 | 5,340 | 5,380 | 214,200 | 5,380 |
| 2023-09-08 | 5,530 | 5,610 | 5,390 | 5,400 | 312,700 | 5,400 |
| 2023-09-07 | 5,620 | 5,620 | 5,510 | 5,530 | 245,800 | 5,530 |
| 2023-09-06 | 5,770 | 5,810 | 5,710 | 5,720 | 135,800 | 5,720 |
| 2023-09-05 | 5,800 | 5,850 | 5,710 | 5,790 | 232,200 | 5,790 |
| 2023-09-04 | 5,810 | 5,860 | 5,730 | 5,750 | 188,000 | 5,750 |
| 2023-09-01 | 5,620 | 5,890 | 5,620 | 5,860 | 311,100 | 5,860 |
| 2023-08-31 | 5,500 | 5,660 | 5,410 | 5,650 | 353,900 | 5,650 |
| 2023-08-30 | 5,530 | 5,580 | 5,390 | 5,430 | 194,100 | 5,430 |
| 2023-08-29 | 5,430 | 5,530 | 5,410 | 5,450 | 174,000 | 5,450 |
| 2023-08-28 | 5,390 | 5,420 | 5,300 | 5,410 | 141,300 | 5,410 |
| 2023-08-25 | 5,240 | 5,420 | 5,190 | 5,390 | 264,700 | 5,390 |
| 2023-08-24 | 5,680 | 5,720 | 5,310 | 5,340 | 389,100 | 5,340 |
| 2023-08-23 | 5,570 | 5,700 | 5,570 | 5,680 | 229,300 | 5,680 |
| 2023-08-22 | 5,700 | 5,730 | 5,570 | 5,600 | 279,500 | 5,600 |
| 2023-08-21 | 5,290 | 5,740 | 5,280 | 5,700 | 459,800 | 5,700 |
| 2023-08-18 | 5,420 | 5,420 | 5,200 | 5,310 | 456,300 | 5,310 |
| 2023-08-17 | 5,800 | 5,890 | 5,490 | 5,620 | 685,300 | 5,620 |
| 2023-08-16 | 5,540 | 6,040 | 5,540 | 5,850 | 1,773,400 | 5,850 |
| 2023-08-15 | 5,490 | 5,490 | 5,440 | 5,490 | 457,900 | 5,490 |
| 2023-08-14 | 4,885 | 4,900 | 4,760 | 4,790 | 327,500 | 4,790 |
| 2023-08-10 | 4,980 | 4,980 | 4,785 | 4,830 | 343,800 | 4,830 |
| 2023-08-09 | 4,880 | 5,000 | 4,880 | 4,960 | 127,800 | 4,960 |
| 2023-08-08 | 5,050 | 5,050 | 4,870 | 4,870 | 130,400 | 4,870 |
| 2023-08-07 | 4,960 | 5,030 | 4,905 | 5,020 | 111,600 | 5,020 |
| 2023-08-04 | 4,870 | 5,040 | 4,865 | 5,020 | 123,700 | 5,020 |
| 2023-08-03 | 4,970 | 5,020 | 4,890 | 4,915 | 158,000 | 4,915 |
| 2023-08-02 | 5,140 | 5,190 | 5,030 | 5,050 | 216,200 | 5,050 |
| 2023-08-01 | 5,050 | 5,260 | 5,040 | 5,240 | 170,300 | 5,240 |
| 2023-07-31 | 5,090 | 5,160 | 5,040 | 5,070 | 214,000 | 5,070 |
| 2023-07-28 | 4,915 | 5,030 | 4,895 | 5,010 | 163,700 | 5,010 |
| 2023-07-27 | 4,855 | 5,040 | 4,835 | 5,030 | 149,100 | 5,030 |
| 2023-07-26 | 4,815 | 4,905 | 4,810 | 4,905 | 224,800 | 4,905 |
| 2023-07-25 | 5,060 | 5,060 | 4,790 | 4,840 | 320,000 | 4,840 |
| 2023-07-24 | 5,190 | 5,190 | 5,040 | 5,100 | 171,300 | 5,100 |
| 2023-07-21 | 5,160 | 5,210 | 5,110 | 5,150 | 112,300 | 5,150 |
| 2023-07-20 | 5,220 | 5,230 | 5,160 | 5,210 | 121,100 | 5,210 |
| 2023-07-19 | 5,180 | 5,230 | 5,150 | 5,220 | 153,000 | 5,220 |
| 2023-07-18 | 5,170 | 5,170 | 5,050 | 5,090 | 179,400 | 5,090 |
| 2023-07-14 | 5,200 | 5,220 | 5,100 | 5,150 | 161,300 | 5,150 |
| 2023-07-13 | 5,050 | 5,190 | 4,995 | 5,190 | 198,500 | 5,190 |
| 2023-07-12 | 5,200 | 5,200 | 5,030 | 5,050 | 175,700 | 5,050 |
| 2023-07-11 | 5,230 | 5,260 | 5,170 | 5,200 | 115,000 | 5,200 |
| 2023-07-10 | 5,200 | 5,270 | 5,110 | 5,160 | 194,900 | 5,160 |
| 2023-07-07 | 5,070 | 5,230 | 5,050 | 5,210 | 253,200 | 5,210 |
| 2023-07-06 | 5,350 | 5,390 | 5,160 | 5,170 | 223,800 | 5,170 |
| 2023-07-05 | 5,440 | 5,480 | 5,360 | 5,440 | 147,800 | 5,440 |
| 2023-07-04 | 5,480 | 5,620 | 5,420 | 5,490 | 236,200 | 5,490 |
| 2023-07-03 | 5,400 | 5,500 | 5,400 | 5,480 | 176,700 | 5,480 |
| 2023-06-30 | 5,290 | 5,370 | 5,260 | 5,340 | 193,800 | 5,340 |
| 2023-06-29 | 5,290 | 5,380 | 5,270 | 5,370 | 174,200 | 5,370 |
| 2023-06-28 | 5,200 | 5,240 | 5,130 | 5,230 | 142,700 | 5,230 |
| 2023-06-27 | 5,140 | 5,180 | 5,070 | 5,160 | 207,400 | 5,160 |
| 2023-06-26 | 5,270 | 5,320 | 5,160 | 5,200 | 203,100 | 5,200 |
| 2023-06-23 | 5,400 | 5,470 | 5,230 | 5,310 | 222,800 | 5,310 |
| 2023-06-22 | 5,370 | 5,480 | 5,330 | 5,380 | 196,800 | 5,380 |
| 2023-06-21 | 5,550 | 5,680 | 5,400 | 5,450 | 302,800 | 5,450 |
| 2023-06-20 | 5,480 | 5,580 | 5,400 | 5,570 | 243,800 | 5,570 |
| 2023-06-19 | 5,700 | 5,710 | 5,550 | 5,580 | 217,300 | 5,580 |
| 2023-06-16 | 5,490 | 5,650 | 5,470 | 5,640 | 386,100 | 5,640 |
| 2023-06-15 | 5,490 | 5,550 | 5,440 | 5,460 | 209,600 | 5,460 |
| 2023-06-14 | 5,340 | 5,530 | 5,320 | 5,510 | 368,500 | 5,510 |
| 2023-06-13 | 5,250 | 5,360 | 5,220 | 5,300 | 296,800 | 5,300 |
| 2023-06-12 | 5,050 | 5,250 | 5,040 | 5,180 | 253,500 | 5,180 |
| 2023-06-09 | 5,150 | 5,160 | 5,050 | 5,050 | 249,100 | 5,050 |
| 2023-06-08 | 5,150 | 5,240 | 5,090 | 5,140 | 260,400 | 5,140 |
| 2023-06-07 | 5,200 | 5,270 | 5,130 | 5,210 | 244,200 | 5,210 |
| 2023-06-06 | 5,180 | 5,220 | 5,090 | 5,200 | 274,500 | 5,200 |
| 2023-06-05 | 5,190 | 5,210 | 5,060 | 5,150 | 315,800 | 5,150 |
| 2023-06-02 | 4,900 | 5,130 | 4,895 | 5,130 | 531,300 | 5,130 |
| 2023-06-01 | 4,895 | 4,900 | 4,775 | 4,850 | 206,200 | 4,850 |
| 2023-05-31 | 4,810 | 4,920 | 4,775 | 4,865 | 526,300 | 4,865 |
| 2023-05-30 | 4,655 | 4,815 | 4,635 | 4,790 | 288,100 | 4,790 |
| 2023-05-29 | 4,750 | 4,815 | 4,660 | 4,665 | 291,900 | 4,665 |
| 2023-05-26 | 4,750 | 4,760 | 4,625 | 4,625 | 256,700 | 4,625 |
| 2023-05-25 | 4,770 | 4,795 | 4,690 | 4,730 | 264,900 | 4,730 |
| 2023-05-24 | 4,665 | 4,810 | 4,615 | 4,785 | 410,800 | 4,785 |
| 2023-05-23 | 4,695 | 4,825 | 4,670 | 4,710 | 404,800 | 4,710 |
| 2023-05-22 | 4,670 | 4,710 | 4,580 | 4,690 | 389,400 | 4,690 |
| 2023-05-19 | 4,710 | 4,745 | 4,605 | 4,685 | 528,300 | 4,685 |
| 2023-05-18 | 4,755 | 4,850 | 4,700 | 4,720 | 966,900 | 4,720 |
| 2023-05-17 | 4,370 | 4,825 | 4,360 | 4,755 | 1,644,200 | 4,755 |
| 2023-05-16 | 4,130 | 4,370 | 4,130 | 4,280 | 1,052,200 | 4,280 |
| 2023-05-15 | 3,800 | 3,895 | 3,760 | 3,840 | 552,200 | 3,840 |
| 2023-05-12 | 3,800 | 3,805 | 3,695 | 3,750 | 355,700 | 3,750 |
| 2023-05-11 | 3,705 | 3,830 | 3,705 | 3,770 | 422,600 | 3,770 |
| 2023-05-10 | 3,680 | 3,790 | 3,665 | 3,690 | 453,300 | 3,690 |
| 2023-05-09 | 3,595 | 3,660 | 3,580 | 3,645 | 291,000 | 3,645 |
| 2023-05-08 | 3,530 | 3,560 | 3,475 | 3,560 | 213,400 | 3,560 |
| 2023-05-02 | 3,470 | 3,535 | 3,460 | 3,515 | 318,700 | 3,515 |
| 2023-05-01 | 3,605 | 3,615 | 3,470 | 3,485 | 331,800 | 3,485 |
| 2023-04-28 | 3,495 | 3,560 | 3,460 | 3,535 | 310,500 | 3,535 |
| 2023-04-27 | 3,455 | 3,510 | 3,420 | 3,495 | 896,100 | 3,495 |
| 2023-04-26 | 3,550 | 3,610 | 3,430 | 3,480 | 495,500 | 3,480 |
| 2023-04-25 | 3,620 | 3,640 | 3,520 | 3,520 | 331,100 | 3,520 |
| 2023-04-24 | 3,670 | 3,675 | 3,550 | 3,575 | 421,100 | 3,575 |
| 2023-04-21 | 3,720 | 3,750 | 3,635 | 3,650 | 242,100 | 3,650 |
| 2023-04-20 | 3,780 | 3,810 | 3,690 | 3,720 | 291,900 | 3,720 |
| 2023-04-19 | 3,850 | 3,915 | 3,760 | 3,825 | 258,400 | 3,825 |
| 2023-04-18 | 3,875 | 3,915 | 3,840 | 3,865 | 184,900 | 3,865 |
| 2023-04-17 | 3,815 | 3,860 | 3,770 | 3,850 | 263,400 | 3,850 |
| 2023-04-14 | 3,970 | 3,985 | 3,820 | 3,850 | 280,900 | 3,850 |
| 2023-04-13 | 3,850 | 3,900 | 3,755 | 3,900 | 270,400 | 3,900 |
| 2023-04-12 | 3,870 | 3,925 | 3,840 | 3,850 | 233,000 | 3,850 |
| 2023-04-11 | 3,940 | 3,985 | 3,840 | 3,840 | 288,700 | 3,840 |
| 2023-04-10 | 3,785 | 3,880 | 3,755 | 3,850 | 421,400 | 3,850 |
| 2023-04-07 | 3,990 | 4,010 | 3,770 | 3,810 | 517,900 | 3,810 |
| 2023-04-06 | 3,975 | 4,015 | 3,910 | 3,965 | 249,100 | 3,965 |
| 2023-04-05 | 4,050 | 4,050 | 3,950 | 4,025 | 231,200 | 4,025 |
| 2023-04-04 | 4,210 | 4,210 | 4,040 | 4,055 | 297,600 | 4,055 |
| 2023-04-03 | 4,100 | 4,210 | 4,080 | 4,190 | 322,200 | 4,190 |
| 2023-03-31 | 4,050 | 4,080 | 3,980 | 4,030 | 214,100 | 4,030 |
| 2023-03-30 | 4,130 | 4,160 | 3,965 | 4,010 | 268,100 | 4,010 |
| 2023-03-29 | 4,060 | 4,165 | 4,060 | 4,130 | 221,700 | 4,130 |
| 2023-03-28 | 4,115 | 4,125 | 3,995 | 4,080 | 298,000 | 4,080 |
| 2023-03-27 | 4,130 | 4,150 | 4,035 | 4,115 | 309,600 | 4,115 |
| 2023-03-24 | 4,345 | 4,345 | 4,195 | 4,200 | 234,100 | 4,200 |
| 2023-03-23 | 4,165 | 4,355 | 4,100 | 4,345 | 431,900 | 4,345 |
| 2023-03-22 | 4,385 | 4,440 | 4,220 | 4,220 | 296,800 | 4,220 |
| 2023-03-20 | 4,700 | 4,705 | 4,310 | 4,325 | 404,100 | 4,325 |
| 2023-03-17 | 4,510 | 4,680 | 4,510 | 4,675 | 313,500 | 4,675 |
| 2023-03-16 | 4,430 | 4,500 | 4,385 | 4,500 | 199,000 | 4,500 |
| 2023-03-15 | 4,515 | 4,575 | 4,440 | 4,500 | 298,900 | 4,500 |
| 2023-03-14 | 4,525 | 4,580 | 4,455 | 4,495 | 492,000 | 4,495 |
| 2023-03-13 | 4,200 | 4,495 | 4,200 | 4,475 | 566,100 | 4,475 |
| 2023-03-10 | 4,250 | 4,325 | 4,165 | 4,240 | 286,200 | 4,240 |
| 2023-03-09 | 4,280 | 4,360 | 4,265 | 4,310 | 435,900 | 4,310 |
| 2023-03-08 | 4,330 | 4,410 | 4,195 | 4,210 | 453,100 | 4,210 |
| 2023-03-07 | 4,165 | 4,365 | 4,135 | 4,360 | 435,200 | 4,360 |
| 2023-03-06 | 4,230 | 4,295 | 4,140 | 4,165 | 361,800 | 4,165 |
| 2023-03-03 | 3,995 | 4,125 | 3,900 | 4,110 | 358,800 | 4,110 |
| 2023-03-02 | 3,905 | 3,970 | 3,840 | 3,965 | 265,900 | 3,965 |
| 2023-03-01 | 3,975 | 3,990 | 3,850 | 3,920 | 240,000 | 3,920 |
| 2023-02-28 | 3,975 | 4,030 | 3,935 | 3,995 | 220,400 | 3,995 |
| 2023-02-27 | 4,000 | 4,050 | 3,930 | 3,950 | 262,700 | 3,950 |
| 2023-02-24 | 3,950 | 4,095 | 3,890 | 4,070 | 468,000 | 4,070 |
| 2023-02-22 | 4,010 | 4,075 | 3,985 | 3,990 | 453,100 | 3,990 |
| 2023-02-21 | 4,295 | 4,335 | 4,115 | 4,125 | 471,000 | 4,125 |
| 2023-02-20 | 4,355 | 4,405 | 4,280 | 4,335 | 335,400 | 4,335 |
| 2023-02-17 | 4,455 | 4,560 | 4,225 | 4,405 | 593,300 | 4,405 |
| 2023-02-16 | 4,680 | 4,935 | 4,470 | 4,525 | 782,500 | 4,525 |
| 2023-02-15 | 4,650 | 4,880 | 4,340 | 4,610 | 961,100 | 4,610 |
| 2023-02-14 | 4,370 | 4,500 | 4,370 | 4,465 | 329,900 | 4,465 |
| 2023-02-13 | 4,310 | 4,375 | 4,295 | 4,330 | 215,600 | 4,330 |
| 2023-02-10 | 4,420 | 4,490 | 4,345 | 4,350 | 215,600 | 4,350 |
| 2023-02-09 | 4,420 | 4,525 | 4,420 | 4,490 | 195,200 | 4,490 |
| 2023-02-08 | 4,410 | 4,475 | 4,365 | 4,415 | 229,700 | 4,415 |
| 2023-02-07 | 4,445 | 4,490 | 4,410 | 4,445 | 197,800 | 4,445 |
| 2023-02-06 | 4,615 | 4,615 | 4,490 | 4,515 | 202,900 | 4,515 |
| 2023-02-03 | 4,705 | 4,705 | 4,585 | 4,595 | 173,900 | 4,595 |
| 2023-02-02 | 4,680 | 4,720 | 4,630 | 4,680 | 220,500 | 4,680 |
| 2023-02-01 | 4,560 | 4,635 | 4,530 | 4,610 | 246,300 | 4,610 |
| 2023-01-31 | 4,510 | 4,565 | 4,465 | 4,550 | 162,400 | 4,550 |
| 2023-01-30 | 4,530 | 4,595 | 4,485 | 4,515 | 248,600 | 4,515 |
| 2023-01-27 | 4,620 | 4,665 | 4,510 | 4,555 | 250,300 | 4,555 |
| 2023-01-26 | 4,720 | 4,730 | 4,535 | 4,620 | 441,100 | 4,620 |
| 2023-01-25 | 4,625 | 4,765 | 4,590 | 4,755 | 404,000 | 4,755 |
| 2023-01-24 | 4,650 | 4,690 | 4,570 | 4,680 | 427,900 | 4,680 |
| 2023-01-23 | 4,400 | 4,650 | 4,370 | 4,650 | 569,200 | 4,650 |
| 2023-01-20 | 4,285 | 4,345 | 4,190 | 4,340 | 181,300 | 4,340 |
| 2023-01-19 | 4,255 | 4,335 | 4,180 | 4,320 | 254,900 | 4,320 |
| 2023-01-18 | 4,200 | 4,400 | 4,130 | 4,395 | 282,300 | 4,395 |
| 2023-01-17 | 4,150 | 4,195 | 4,105 | 4,160 | 144,800 | 4,160 |
| 2023-01-16 | 4,080 | 4,215 | 4,080 | 4,150 | 194,000 | 4,150 |
| 2023-01-13 | 4,155 | 4,260 | 4,070 | 4,125 | 309,000 | 4,125 |
| 2023-01-12 | 4,145 | 4,245 | 4,110 | 4,185 | 352,500 | 4,185 |
| 2023-01-11 | 4,085 | 4,145 | 3,975 | 4,080 | 537,600 | 4,080 |
| 2023-01-10 | 3,995 | 4,195 | 3,925 | 4,190 | 685,000 | 4,190 |
| 2023-01-06 | 3,615 | 3,800 | 3,595 | 3,785 | 317,800 | 3,785 |
| 2023-01-05 | 3,735 | 3,785 | 3,620 | 3,650 | 338,000 | 3,650 |
| 2023-01-04 | 3,920 | 3,920 | 3,640 | 3,700 | 548,700 | 3,700 |
分割・併合履歴 ： なし
