4488 AI inside(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 | 6,500 | 6,670 | 6,400 | 6,480 | 61,700 | 6,480 |
| 2023-12-28 | 6,650 | 6,680 | 6,460 | 6,500 | 50,400 | 6,500 |
| 2023-12-27 | 6,700 | 6,840 | 6,510 | 6,680 | 105,200 | 6,680 |
| 2023-12-26 | 6,250 | 6,880 | 6,250 | 6,630 | 172,900 | 6,630 |
| 2023-12-25 | 6,450 | 6,580 | 6,210 | 6,250 | 44,300 | 6,250 |
| 2023-12-22 | 6,220 | 6,370 | 6,190 | 6,250 | 29,800 | 6,250 |
| 2023-12-21 | 6,300 | 6,450 | 6,230 | 6,280 | 49,600 | 6,280 |
| 2023-12-20 | 6,620 | 6,760 | 6,400 | 6,400 | 78,900 | 6,400 |
| 2023-12-19 | 6,430 | 6,620 | 6,290 | 6,600 | 62,200 | 6,600 |
| 2023-12-18 | 6,570 | 6,570 | 6,250 | 6,480 | 141,300 | 6,480 |
| 2023-12-15 | 5,930 | 6,400 | 5,910 | 6,220 | 134,900 | 6,220 |
| 2023-12-14 | 6,150 | 6,280 | 5,860 | 5,860 | 61,500 | 5,860 |
| 2023-12-13 | 5,710 | 6,190 | 5,710 | 6,140 | 55,500 | 6,140 |
| 2023-12-12 | 6,100 | 6,100 | 5,730 | 5,770 | 52,200 | 5,770 |
| 2023-12-11 | 6,080 | 6,140 | 5,980 | 6,030 | 26,800 | 6,030 |
| 2023-12-08 | 5,860 | 6,160 | 5,850 | 6,030 | 48,900 | 6,030 |
| 2023-12-07 | 5,880 | 6,010 | 5,830 | 5,910 | 28,600 | 5,910 |
| 2023-12-06 | 6,060 | 6,300 | 5,930 | 5,980 | 71,200 | 5,980 |
| 2023-12-05 | 6,160 | 6,260 | 6,080 | 6,130 | 79,700 | 6,130 |
| 2023-12-04 | 5,850 | 6,370 | 5,800 | 6,340 | 150,900 | 6,340 |
| 2023-12-01 | 5,720 | 5,960 | 5,600 | 5,760 | 72,600 | 5,760 |
| 2023-11-30 | 5,640 | 5,740 | 5,540 | 5,670 | 41,600 | 5,670 |
| 2023-11-29 | 5,450 | 5,680 | 5,410 | 5,650 | 37,300 | 5,650 |
| 2023-11-28 | 5,400 | 5,450 | 5,260 | 5,400 | 28,500 | 5,400 |
| 2023-11-27 | 5,580 | 5,680 | 5,370 | 5,400 | 57,100 | 5,400 |
| 2023-11-24 | 5,750 | 5,800 | 5,560 | 5,560 | 33,500 | 5,560 |
| 2023-11-22 | 5,950 | 5,970 | 5,720 | 5,740 | 45,800 | 5,740 |
| 2023-11-21 | 6,070 | 6,120 | 5,870 | 5,950 | 42,200 | 5,950 |
| 2023-11-20 | 5,850 | 6,140 | 5,740 | 6,010 | 63,500 | 6,010 |
| 2023-11-17 | 5,600 | 5,860 | 5,540 | 5,850 | 42,100 | 5,850 |
| 2023-11-16 | 5,780 | 5,930 | 5,580 | 5,620 | 52,000 | 5,620 |
| 2023-11-15 | 5,730 | 5,980 | 5,520 | 5,880 | 161,100 | 5,880 |
| 2023-11-14 | 5,200 | 5,640 | 5,150 | 5,640 | 147,700 | 5,640 |
| 2023-11-13 | 4,900 | 4,960 | 4,850 | 4,935 | 17,400 | 4,935 |
| 2023-11-10 | 4,985 | 5,020 | 4,830 | 4,900 | 24,900 | 4,900 |
| 2023-11-09 | 5,090 | 5,100 | 4,975 | 5,040 | 22,800 | 5,040 |
| 2023-11-08 | 5,210 | 5,270 | 5,040 | 5,090 | 32,600 | 5,090 |
| 2023-11-07 | 5,080 | 5,210 | 5,010 | 5,200 | 32,300 | 5,200 |
| 2023-11-06 | 5,160 | 5,300 | 5,090 | 5,150 | 40,000 | 5,150 |
| 2023-11-02 | 4,975 | 5,130 | 4,975 | 5,090 | 28,700 | 5,090 |
| 2023-11-01 | 5,140 | 5,140 | 4,930 | 4,975 | 26,800 | 4,975 |
| 2023-10-31 | 5,060 | 5,160 | 4,865 | 5,050 | 38,300 | 5,050 |
| 2023-10-30 | 4,960 | 5,210 | 4,960 | 5,060 | 46,200 | 5,060 |
| 2023-10-27 | 4,850 | 5,120 | 4,755 | 5,050 | 76,300 | 5,050 |
| 2023-10-26 | 4,825 | 4,935 | 4,745 | 4,780 | 52,400 | 4,780 |
| 2023-10-25 | 5,050 | 5,160 | 4,920 | 4,965 | 57,400 | 4,965 |
| 2023-10-24 | 4,715 | 5,030 | 4,500 | 4,980 | 68,400 | 4,980 |
| 2023-10-23 | 4,780 | 4,780 | 4,570 | 4,655 | 36,000 | 4,655 |
| 2023-10-20 | 4,840 | 4,840 | 4,605 | 4,785 | 55,300 | 4,785 |
| 2023-10-19 | 4,640 | 4,975 | 4,640 | 4,860 | 83,500 | 4,860 |
| 2023-10-18 | 4,485 | 4,760 | 4,475 | 4,750 | 39,700 | 4,750 |
| 2023-10-17 | 4,355 | 4,555 | 4,355 | 4,525 | 24,600 | 4,525 |
| 2023-10-16 | 4,305 | 4,390 | 4,275 | 4,340 | 20,900 | 4,340 |
| 2023-10-13 | 4,490 | 4,495 | 4,360 | 4,370 | 26,000 | 4,370 |
| 2023-10-12 | 4,420 | 4,545 | 4,395 | 4,515 | 22,300 | 4,515 |
| 2023-10-11 | 4,490 | 4,515 | 4,405 | 4,420 | 16,600 | 4,420 |
| 2023-10-10 | 4,515 | 4,650 | 4,420 | 4,480 | 29,700 | 4,480 |
| 2023-10-06 | 4,560 | 4,655 | 4,475 | 4,515 | 34,600 | 4,515 |
| 2023-10-05 | 4,250 | 4,615 | 4,240 | 4,580 | 104,600 | 4,580 |
| 2023-10-04 | 4,270 | 4,400 | 4,160 | 4,225 | 92,900 | 4,225 |
| 2023-10-03 | 4,630 | 4,860 | 4,265 | 4,380 | 303,300 | 4,380 |
| 2023-10-02 | 4,435 | 4,515 | 4,350 | 4,350 | 16,500 | 4,350 |
| 2023-09-29 | 4,450 | 4,460 | 4,405 | 4,455 | 10,700 | 4,455 |
| 2023-09-28 | 4,390 | 4,525 | 4,390 | 4,445 | 16,100 | 4,445 |
| 2023-09-27 | 4,315 | 4,475 | 4,315 | 4,440 | 15,700 | 4,440 |
| 2023-09-26 | 4,500 | 4,500 | 4,365 | 4,380 | 15,700 | 4,380 |
| 2023-09-25 | 4,435 | 4,515 | 4,425 | 4,500 | 22,700 | 4,500 |
| 2023-09-22 | 4,300 | 4,470 | 4,250 | 4,435 | 20,600 | 4,435 |
| 2023-09-21 | 4,350 | 4,350 | 4,265 | 4,340 | 21,000 | 4,340 |
| 2023-09-20 | 4,525 | 4,525 | 4,390 | 4,390 | 22,700 | 4,390 |
| 2023-09-19 | 4,525 | 4,580 | 4,400 | 4,525 | 26,000 | 4,525 |
| 2023-09-15 | 4,550 | 4,610 | 4,510 | 4,580 | 41,400 | 4,580 |
| 2023-09-14 | 4,675 | 4,675 | 4,485 | 4,520 | 25,600 | 4,520 |
| 2023-09-13 | 4,525 | 4,670 | 4,490 | 4,625 | 30,700 | 4,625 |
| 2023-09-12 | 4,625 | 4,735 | 4,460 | 4,515 | 62,000 | 4,515 |
| 2023-09-11 | 4,625 | 4,825 | 4,595 | 4,625 | 83,800 | 4,625 |
| 2023-09-08 | 4,580 | 4,650 | 4,425 | 4,590 | 62,700 | 4,590 |
| 2023-09-07 | 4,515 | 4,575 | 4,420 | 4,560 | 64,000 | 4,560 |
| 2023-09-06 | 4,345 | 4,515 | 4,280 | 4,490 | 63,900 | 4,490 |
| 2023-09-05 | 4,320 | 4,420 | 4,275 | 4,320 | 60,300 | 4,320 |
| 2023-09-04 | 4,275 | 4,320 | 4,215 | 4,250 | 27,800 | 4,250 |
| 2023-09-01 | 4,275 | 4,350 | 4,230 | 4,275 | 25,700 | 4,275 |
| 2023-08-31 | 4,345 | 4,355 | 4,275 | 4,275 | 27,500 | 4,275 |
| 2023-08-30 | 4,505 | 4,505 | 4,310 | 4,345 | 43,100 | 4,345 |
| 2023-08-29 | 4,490 | 4,530 | 4,435 | 4,460 | 37,600 | 4,460 |
| 2023-08-28 | 4,610 | 4,610 | 4,460 | 4,480 | 42,600 | 4,480 |
| 2023-08-25 | 4,595 | 4,680 | 4,580 | 4,605 | 39,300 | 4,605 |
| 2023-08-24 | 4,825 | 4,825 | 4,615 | 4,670 | 42,600 | 4,670 |
| 2023-08-23 | 4,530 | 4,685 | 4,530 | 4,615 | 46,600 | 4,615 |
| 2023-08-22 | 4,505 | 4,640 | 4,425 | 4,570 | 55,000 | 4,570 |
| 2023-08-21 | 4,195 | 4,515 | 4,195 | 4,435 | 75,900 | 4,435 |
| 2023-08-18 | 4,155 | 4,235 | 4,110 | 4,210 | 38,300 | 4,210 |
| 2023-08-17 | 4,130 | 4,185 | 4,090 | 4,155 | 39,800 | 4,155 |
| 2023-08-16 | 4,175 | 4,260 | 4,175 | 4,190 | 26,400 | 4,190 |
| 2023-08-15 | 4,340 | 4,360 | 4,130 | 4,245 | 80,300 | 4,245 |
| 2023-08-14 | 4,275 | 4,405 | 4,275 | 4,285 | 50,800 | 4,285 |
| 2023-08-10 | 4,295 | 4,310 | 4,235 | 4,280 | 28,100 | 4,280 |
| 2023-08-09 | 4,335 | 4,350 | 4,275 | 4,310 | 21,900 | 4,310 |
| 2023-08-08 | 4,505 | 4,505 | 4,320 | 4,355 | 45,700 | 4,355 |
| 2023-08-07 | 4,405 | 4,530 | 4,335 | 4,510 | 53,200 | 4,510 |
| 2023-08-04 | 4,280 | 4,415 | 4,250 | 4,415 | 32,600 | 4,415 |
| 2023-08-03 | 4,295 | 4,410 | 4,280 | 4,350 | 32,700 | 4,350 |
| 2023-08-02 | 4,405 | 4,415 | 4,330 | 4,350 | 52,200 | 4,350 |
| 2023-08-01 | 4,470 | 4,550 | 4,395 | 4,475 | 41,800 | 4,475 |
| 2023-07-31 | 4,460 | 4,500 | 4,430 | 4,470 | 24,800 | 4,470 |
| 2023-07-28 | 4,485 | 4,495 | 4,370 | 4,435 | 52,600 | 4,435 |
| 2023-07-27 | 4,500 | 4,605 | 4,465 | 4,595 | 46,900 | 4,595 |
| 2023-07-26 | 4,560 | 4,565 | 4,450 | 4,545 | 29,000 | 4,545 |
| 2023-07-25 | 4,515 | 4,595 | 4,480 | 4,560 | 36,700 | 4,560 |
| 2023-07-24 | 4,625 | 4,630 | 4,530 | 4,545 | 34,600 | 4,545 |
| 2023-07-21 | 4,695 | 4,695 | 4,575 | 4,595 | 60,000 | 4,595 |
| 2023-07-20 | 4,855 | 4,920 | 4,725 | 4,765 | 68,500 | 4,765 |
| 2023-07-19 | 4,965 | 5,100 | 4,835 | 4,880 | 116,100 | 4,880 |
| 2023-07-18 | 5,060 | 5,120 | 4,895 | 4,905 | 65,600 | 4,905 |
| 2023-07-14 | 5,150 | 5,180 | 5,050 | 5,060 | 49,000 | 5,060 |
| 2023-07-13 | 5,230 | 5,470 | 5,080 | 5,200 | 193,900 | 5,200 |
| 2023-07-12 | 5,220 | 5,220 | 5,030 | 5,030 | 55,300 | 5,030 |
| 2023-07-11 | 5,220 | 5,430 | 5,190 | 5,230 | 79,500 | 5,230 |
| 2023-07-10 | 5,370 | 5,370 | 5,160 | 5,160 | 71,800 | 5,160 |
| 2023-07-07 | 5,440 | 5,480 | 5,320 | 5,340 | 76,800 | 5,340 |
| 2023-07-06 | 5,680 | 5,800 | 5,460 | 5,470 | 130,500 | 5,470 |
| 2023-07-05 | 6,170 | 6,190 | 5,880 | 5,880 | 100,900 | 5,880 |
| 2023-07-04 | 6,150 | 6,230 | 6,020 | 6,190 | 84,000 | 6,190 |
| 2023-07-03 | 6,380 | 6,420 | 6,200 | 6,220 | 74,700 | 6,220 |
| 2023-06-30 | 6,310 | 6,500 | 6,090 | 6,410 | 120,800 | 6,410 |
| 2023-06-29 | 6,520 | 6,680 | 6,370 | 6,400 | 112,900 | 6,400 |
| 2023-06-28 | 6,740 | 6,830 | 6,360 | 6,460 | 114,200 | 6,460 |
| 2023-06-27 | 6,480 | 6,800 | 6,480 | 6,660 | 99,400 | 6,660 |
| 2023-06-26 | 6,600 | 6,820 | 6,510 | 6,660 | 98,000 | 6,660 |
| 2023-06-23 | 7,130 | 7,230 | 6,650 | 6,860 | 215,500 | 6,860 |
| 2023-06-22 | 7,480 | 7,590 | 6,890 | 7,040 | 470,300 | 7,040 |
| 2023-06-21 | 7,030 | 8,110 | 6,930 | 7,710 | 828,300 | 7,710 |
| 2023-06-20 | 6,950 | 7,600 | 6,800 | 7,180 | 616,000 | 7,180 |
| 2023-06-19 | 7,030 | 7,170 | 6,660 | 6,850 | 361,300 | 6,850 |
| 2023-06-16 | 7,080 | 7,550 | 6,580 | 7,180 | 693,900 | 7,180 |
| 2023-06-15 | 6,890 | 7,080 | 6,460 | 6,930 | 406,900 | 6,930 |
| 2023-06-14 | 8,780 | 8,780 | 6,680 | 6,840 | 1,615,800 | 6,840 |
| 2023-06-13 | 6,980 | 7,580 | 6,960 | 7,580 | 200,900 | 7,580 |
| 2023-06-12 | 5,700 | 6,580 | 5,550 | 6,580 | 299,600 | 6,580 |
| 2023-06-09 | 6,040 | 6,060 | 5,420 | 5,580 | 400,700 | 5,580 |
| 2023-06-08 | 4,900 | 5,540 | 4,850 | 5,540 | 214,700 | 5,540 |
| 2023-06-07 | 4,970 | 5,030 | 4,770 | 4,835 | 37,800 | 4,835 |
| 2023-06-06 | 4,680 | 4,900 | 4,630 | 4,870 | 41,400 | 4,870 |
| 2023-06-05 | 4,590 | 4,700 | 4,495 | 4,665 | 18,300 | 4,665 |
| 2023-06-02 | 4,550 | 4,575 | 4,480 | 4,550 | 3,700 | 4,550 |
| 2023-06-01 | 4,630 | 4,630 | 4,485 | 4,560 | 9,500 | 4,560 |
| 2023-05-31 | 4,610 | 4,635 | 4,465 | 4,560 | 22,100 | 4,560 |
| 2023-05-30 | 4,365 | 4,670 | 4,315 | 4,630 | 35,800 | 4,630 |
| 2023-05-29 | 4,415 | 4,440 | 4,320 | 4,355 | 15,000 | 4,355 |
| 2023-05-26 | 4,450 | 4,450 | 4,275 | 4,350 | 13,500 | 4,350 |
| 2023-05-25 | 4,440 | 4,445 | 4,325 | 4,385 | 10,100 | 4,385 |
| 2023-05-24 | 4,205 | 4,535 | 4,200 | 4,445 | 33,700 | 4,445 |
| 2023-05-23 | 4,315 | 4,375 | 4,245 | 4,255 | 10,200 | 4,255 |
| 2023-05-22 | 4,250 | 4,315 | 4,150 | 4,315 | 12,300 | 4,315 |
| 2023-05-19 | 4,150 | 4,320 | 4,150 | 4,270 | 16,900 | 4,270 |
| 2023-05-18 | 4,180 | 4,255 | 4,110 | 4,145 | 9,900 | 4,145 |
| 2023-05-17 | 4,030 | 4,210 | 4,020 | 4,160 | 17,400 | 4,160 |
| 2023-05-16 | 4,060 | 4,090 | 3,970 | 4,080 | 23,000 | 4,080 |
| 2023-05-15 | 4,140 | 4,155 | 3,920 | 4,025 | 57,500 | 4,025 |
| 2023-05-12 | 4,340 | 4,390 | 4,265 | 4,340 | 6,800 | 4,340 |
| 2023-05-11 | 4,390 | 4,430 | 4,375 | 4,385 | 3,700 | 4,385 |
| 2023-05-10 | 4,380 | 4,415 | 4,345 | 4,390 | 5,600 | 4,390 |
| 2023-05-09 | 4,375 | 4,460 | 4,375 | 4,380 | 5,600 | 4,380 |
| 2023-05-08 | 4,300 | 4,410 | 4,300 | 4,375 | 8,600 | 4,375 |
| 2023-05-02 | 4,265 | 4,335 | 4,220 | 4,300 | 5,700 | 4,300 |
| 2023-05-01 | 4,370 | 4,380 | 4,295 | 4,300 | 7,600 | 4,300 |
| 2023-04-28 | 4,355 | 4,380 | 4,275 | 4,320 | 10,300 | 4,320 |
| 2023-04-27 | 4,170 | 4,325 | 4,170 | 4,305 | 10,500 | 4,305 |
| 2023-04-26 | 4,240 | 4,240 | 4,110 | 4,165 | 24,200 | 4,165 |
| 2023-04-25 | 4,300 | 4,310 | 4,255 | 4,310 | 5,800 | 4,310 |
| 2023-04-24 | 4,355 | 4,355 | 4,285 | 4,305 | 7,700 | 4,305 |
| 2023-04-21 | 4,415 | 4,415 | 4,260 | 4,305 | 25,500 | 4,305 |
| 2023-04-20 | 4,565 | 4,605 | 4,425 | 4,425 | 16,000 | 4,425 |
| 2023-04-19 | 4,560 | 4,730 | 4,545 | 4,635 | 20,900 | 4,635 |
| 2023-04-18 | 4,660 | 4,675 | 4,560 | 4,560 | 15,600 | 4,560 |
| 2023-04-17 | 4,660 | 4,730 | 4,550 | 4,695 | 19,000 | 4,695 |
| 2023-04-14 | 4,560 | 4,605 | 4,510 | 4,580 | 17,900 | 4,580 |
| 2023-04-13 | 4,465 | 4,555 | 4,420 | 4,465 | 14,500 | 4,465 |
| 2023-04-12 | 4,550 | 4,605 | 4,440 | 4,460 | 24,200 | 4,460 |
| 2023-04-11 | 4,640 | 4,900 | 4,590 | 4,615 | 53,700 | 4,615 |
| 2023-04-10 | 4,340 | 4,720 | 4,340 | 4,690 | 43,200 | 4,690 |
| 2023-04-07 | 4,220 | 4,340 | 4,220 | 4,280 | 9,900 | 4,280 |
| 2023-04-06 | 4,280 | 4,280 | 4,210 | 4,210 | 8,600 | 4,210 |
| 2023-04-05 | 4,400 | 4,400 | 4,230 | 4,250 | 13,200 | 4,250 |
| 2023-04-04 | 4,310 | 4,400 | 4,295 | 4,400 | 12,300 | 4,400 |
| 2023-04-03 | 4,265 | 4,355 | 4,265 | 4,310 | 7,800 | 4,310 |
| 2023-03-31 | 4,295 | 4,310 | 4,210 | 4,265 | 10,800 | 4,265 |
| 2023-03-30 | 4,310 | 4,375 | 4,190 | 4,295 | 11,100 | 4,295 |
| 2023-03-29 | 4,300 | 4,340 | 4,275 | 4,285 | 5,900 | 4,285 |
| 2023-03-28 | 4,395 | 4,395 | 4,250 | 4,295 | 10,200 | 4,295 |
| 2023-03-27 | 4,450 | 4,480 | 4,345 | 4,345 | 28,300 | 4,345 |
| 2023-03-24 | 4,350 | 4,440 | 4,320 | 4,440 | 13,400 | 4,440 |
| 2023-03-23 | 4,270 | 4,380 | 4,220 | 4,380 | 12,200 | 4,380 |
| 2023-03-22 | 4,325 | 4,355 | 4,245 | 4,255 | 13,600 | 4,255 |
| 2023-03-20 | 4,400 | 4,420 | 4,185 | 4,195 | 20,600 | 4,195 |
| 2023-03-17 | 4,255 | 4,435 | 4,235 | 4,430 | 21,300 | 4,430 |
| 2023-03-16 | 4,150 | 4,220 | 4,130 | 4,195 | 15,600 | 4,195 |
| 2023-03-15 | 4,340 | 4,350 | 4,200 | 4,235 | 16,900 | 4,235 |
| 2023-03-14 | 4,355 | 4,410 | 4,240 | 4,295 | 18,900 | 4,295 |
| 2023-03-13 | 4,460 | 4,530 | 4,330 | 4,420 | 30,400 | 4,420 |
| 2023-03-10 | 4,775 | 4,850 | 4,530 | 4,530 | 43,300 | 4,530 |
| 2023-03-09 | 4,550 | 4,775 | 4,535 | 4,775 | 49,100 | 4,775 |
| 2023-03-08 | 4,610 | 4,785 | 4,540 | 4,550 | 61,600 | 4,550 |
| 2023-03-07 | 4,855 | 4,975 | 4,610 | 4,610 | 73,100 | 4,610 |
| 2023-03-06 | 5,020 | 5,150 | 4,745 | 4,925 | 142,100 | 4,925 |
| 2023-03-03 | 4,495 | 5,040 | 4,420 | 4,875 | 415,600 | 4,875 |
| 2023-03-02 | 4,315 | 4,755 | 4,200 | 4,755 | 211,600 | 4,755 |
| 2023-03-01 | 4,055 | 4,075 | 4,000 | 4,055 | 8,800 | 4,055 |
| 2023-02-28 | 4,010 | 4,110 | 4,010 | 4,055 | 9,900 | 4,055 |
| 2023-02-27 | 4,015 | 4,025 | 3,990 | 4,000 | 6,700 | 4,000 |
| 2023-02-24 | 4,020 | 4,045 | 3,990 | 4,045 | 11,600 | 4,045 |
| 2023-02-22 | 4,070 | 4,090 | 4,005 | 4,050 | 12,900 | 4,050 |
| 2023-02-21 | 4,130 | 4,150 | 4,075 | 4,110 | 7,200 | 4,110 |
| 2023-02-20 | 4,070 | 4,150 | 4,045 | 4,135 | 8,500 | 4,135 |
| 2023-02-17 | 4,090 | 4,115 | 4,070 | 4,115 | 8,100 | 4,115 |
| 2023-02-16 | 4,150 | 4,200 | 4,085 | 4,140 | 11,900 | 4,140 |
| 2023-02-15 | 4,375 | 4,375 | 4,150 | 4,150 | 19,400 | 4,150 |
| 2023-02-14 | 4,275 | 4,440 | 4,250 | 4,305 | 16,500 | 4,305 |
| 2023-02-13 | 4,300 | 4,310 | 4,220 | 4,275 | 17,400 | 4,275 |
| 2023-02-10 | 4,510 | 4,530 | 4,365 | 4,385 | 16,400 | 4,385 |
| 2023-02-09 | 4,565 | 4,600 | 4,535 | 4,545 | 8,000 | 4,545 |
| 2023-02-08 | 4,600 | 4,600 | 4,530 | 4,590 | 7,900 | 4,590 |
| 2023-02-07 | 4,510 | 4,570 | 4,465 | 4,560 | 6,600 | 4,560 |
| 2023-02-06 | 4,480 | 4,630 | 4,455 | 4,530 | 27,300 | 4,530 |
| 2023-02-03 | 4,475 | 4,485 | 4,405 | 4,465 | 4,900 | 4,465 |
| 2023-02-02 | 4,535 | 4,535 | 4,425 | 4,475 | 5,700 | 4,475 |
| 2023-02-01 | 4,540 | 4,540 | 4,470 | 4,475 | 4,500 | 4,475 |
| 2023-01-31 | 4,580 | 4,580 | 4,470 | 4,500 | 3,900 | 4,500 |
| 2023-01-30 | 4,530 | 4,615 | 4,505 | 4,530 | 5,600 | 4,530 |
| 2023-01-27 | 4,545 | 4,605 | 4,535 | 4,545 | 5,700 | 4,545 |
| 2023-01-26 | 4,610 | 4,615 | 4,540 | 4,545 | 3,700 | 4,545 |
| 2023-01-25 | 4,450 | 4,610 | 4,430 | 4,555 | 24,300 | 4,555 |
| 2023-01-24 | 4,595 | 4,595 | 4,460 | 4,470 | 11,000 | 4,470 |
| 2023-01-23 | 4,340 | 4,515 | 4,340 | 4,485 | 13,900 | 4,485 |
| 2023-01-20 | 4,440 | 4,460 | 4,350 | 4,390 | 4,600 | 4,390 |
| 2023-01-19 | 4,480 | 4,480 | 4,360 | 4,440 | 2,800 | 4,440 |
| 2023-01-18 | 4,425 | 4,540 | 4,360 | 4,480 | 15,800 | 4,480 |
| 2023-01-17 | 4,480 | 4,495 | 4,320 | 4,335 | 9,500 | 4,335 |
| 2023-01-16 | 4,380 | 4,480 | 4,355 | 4,355 | 7,600 | 4,355 |
| 2023-01-13 | 4,400 | 4,535 | 4,380 | 4,380 | 8,000 | 4,380 |
| 2023-01-12 | 4,555 | 4,555 | 4,440 | 4,440 | 7,200 | 4,440 |
| 2023-01-11 | 4,650 | 4,650 | 4,510 | 4,515 | 8,900 | 4,515 |
| 2023-01-10 | 4,550 | 4,580 | 4,475 | 4,575 | 18,800 | 4,575 |
| 2023-01-06 | 4,390 | 4,495 | 4,365 | 4,475 | 9,700 | 4,475 |
| 2023-01-05 | 4,400 | 4,510 | 4,355 | 4,435 | 13,400 | 4,435 |
| 2023-01-04 | 4,310 | 4,540 | 4,305 | 4,390 | 9,400 | 4,390 |
分割・併合履歴 ： なし
