4578 大塚ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2023-12-06 | 5,704 | 5,760 | 5,682 | 5,757 | 744,400 | 5,757 |
| 2023-12-05 | 5,704 | 5,732 | 5,676 | 5,685 | 886,200 | 5,685 |
| 2023-12-04 | 5,675 | 5,693 | 5,618 | 5,678 | 690,200 | 5,678 |
| 2023-12-01 | 5,733 | 5,745 | 5,692 | 5,724 | 928,000 | 5,724 |
| 2023-11-30 | 5,624 | 5,735 | 5,606 | 5,689 | 4,310,300 | 5,689 |
| 2023-11-29 | 5,575 | 5,637 | 5,540 | 5,621 | 966,100 | 5,621 |
| 2023-11-28 | 5,605 | 5,638 | 5,573 | 5,635 | 801,300 | 5,635 |
| 2023-11-27 | 5,710 | 5,714 | 5,613 | 5,632 | 798,600 | 5,632 |
| 2023-11-24 | 5,650 | 5,710 | 5,635 | 5,670 | 780,200 | 5,670 |
| 2023-11-22 | 5,504 | 5,650 | 5,496 | 5,579 | 989,500 | 5,579 |
| 2023-11-21 | 5,450 | 5,509 | 5,409 | 5,493 | 909,300 | 5,493 |
| 2023-11-20 | 5,527 | 5,560 | 5,465 | 5,475 | 859,400 | 5,475 |
| 2023-11-17 | 5,500 | 5,554 | 5,457 | 5,546 | 906,100 | 5,546 |
| 2023-11-16 | 5,547 | 5,589 | 5,445 | 5,478 | 1,312,000 | 5,478 |
| 2023-11-15 | 5,560 | 5,617 | 5,502 | 5,553 | 1,463,900 | 5,553 |
| 2023-11-14 | 5,550 | 5,560 | 5,477 | 5,523 | 1,070,600 | 5,523 |
| 2023-11-13 | 5,497 | 5,583 | 5,439 | 5,528 | 1,067,000 | 5,528 |
| 2023-11-10 | 5,420 | 5,442 | 5,375 | 5,431 | 818,700 | 5,431 |
| 2023-11-09 | 5,453 | 5,460 | 5,383 | 5,421 | 803,600 | 5,421 |
| 2023-11-08 | 5,365 | 5,481 | 5,323 | 5,441 | 939,400 | 5,441 |
| 2023-11-07 | 5,380 | 5,399 | 5,292 | 5,315 | 888,000 | 5,315 |
| 2023-11-06 | 5,500 | 5,523 | 5,333 | 5,344 | 1,325,900 | 5,344 |
| 2023-11-02 | 5,340 | 5,419 | 5,295 | 5,413 | 1,401,200 | 5,413 |
| 2023-11-01 | 5,215 | 5,337 | 5,163 | 5,330 | 1,783,400 | 5,330 |
| 2023-10-31 | 4,971 | 5,133 | 4,957 | 5,050 | 1,833,500 | 5,050 |
| 2023-10-30 | 4,930 | 4,954 | 4,857 | 4,901 | 895,200 | 4,901 |
| 2023-10-27 | 4,948 | 5,012 | 4,928 | 4,993 | 1,083,700 | 4,993 |
| 2023-10-26 | 4,965 | 4,990 | 4,944 | 4,953 | 953,700 | 4,953 |
| 2023-10-25 | 4,990 | 5,032 | 4,963 | 4,965 | 741,400 | 4,965 |
| 2023-10-24 | 4,979 | 5,001 | 4,882 | 4,962 | 1,040,000 | 4,962 |
| 2023-10-23 | 4,993 | 5,040 | 4,991 | 5,013 | 950,700 | 5,013 |
| 2023-10-20 | 4,998 | 5,024 | 4,965 | 4,980 | 965,700 | 4,980 |
| 2023-10-19 | 5,010 | 5,069 | 4,996 | 5,025 | 942,000 | 5,025 |
| 2023-10-18 | 5,123 | 5,128 | 5,021 | 5,100 | 899,900 | 5,100 |
| 2023-10-17 | 5,108 | 5,154 | 5,097 | 5,134 | 653,800 | 5,134 |
| 2023-10-16 | 5,150 | 5,175 | 5,073 | 5,093 | 698,200 | 5,093 |
| 2023-10-13 | 5,229 | 5,229 | 5,173 | 5,189 | 849,400 | 5,189 |
| 2023-10-12 | 5,253 | 5,296 | 5,245 | 5,282 | 1,083,900 | 5,282 |
| 2023-10-11 | 5,224 | 5,255 | 5,182 | 5,229 | 1,001,300 | 5,229 |
| 2023-10-10 | 5,108 | 5,238 | 5,099 | 5,215 | 1,135,600 | 5,215 |
| 2023-10-06 | 5,115 | 5,155 | 5,098 | 5,108 | 887,100 | 5,108 |
| 2023-10-05 | 5,071 | 5,128 | 5,026 | 5,125 | 904,300 | 5,125 |
| 2023-10-04 | 5,081 | 5,153 | 5,059 | 5,085 | 1,168,800 | 5,085 |
| 2023-10-03 | 5,267 | 5,267 | 5,138 | 5,156 | 990,400 | 5,156 |
| 2023-10-02 | 5,326 | 5,361 | 5,234 | 5,240 | 735,300 | 5,240 |
| 2023-09-29 | 5,345 | 5,348 | 5,287 | 5,313 | 1,894,500 | 5,313 |
| 2023-09-28 | 5,385 | 5,401 | 5,274 | 5,336 | 1,285,800 | 5,336 |
| 2023-09-27 | 5,318 | 5,427 | 5,317 | 5,421 | 1,243,100 | 5,421 |
| 2023-09-26 | 5,376 | 5,400 | 5,346 | 5,362 | 735,400 | 5,362 |
| 2023-09-25 | 5,375 | 5,388 | 5,329 | 5,374 | 884,100 | 5,374 |
| 2023-09-22 | 5,390 | 5,413 | 5,313 | 5,335 | 1,159,100 | 5,335 |
| 2023-09-21 | 5,473 | 5,499 | 5,445 | 5,451 | 750,300 | 5,451 |
| 2023-09-20 | 5,561 | 5,562 | 5,497 | 5,508 | 875,600 | 5,508 |
| 2023-09-19 | 5,535 | 5,647 | 5,518 | 5,570 | 1,343,200 | 5,570 |
| 2023-09-15 | 5,480 | 5,567 | 5,433 | 5,546 | 1,674,700 | 5,546 |
| 2023-09-14 | 5,440 | 5,483 | 5,428 | 5,448 | 1,062,800 | 5,448 |
| 2023-09-13 | 5,468 | 5,480 | 5,392 | 5,412 | 960,800 | 5,412 |
| 2023-09-12 | 5,387 | 5,453 | 5,378 | 5,446 | 835,300 | 5,446 |
| 2023-09-11 | 5,403 | 5,411 | 5,310 | 5,349 | 920,300 | 5,349 |
| 2023-09-08 | 5,460 | 5,494 | 5,402 | 5,413 | 1,698,800 | 5,413 |
| 2023-09-07 | 5,555 | 5,593 | 5,524 | 5,560 | 875,700 | 5,560 |
| 2023-09-06 | 5,540 | 5,574 | 5,526 | 5,560 | 767,600 | 5,560 |
| 2023-09-05 | 5,561 | 5,567 | 5,502 | 5,535 | 1,022,000 | 5,535 |
| 2023-09-04 | 5,540 | 5,584 | 5,510 | 5,582 | 900,100 | 5,582 |
| 2023-09-01 | 5,525 | 5,547 | 5,510 | 5,529 | 856,700 | 5,529 |
| 2023-08-31 | 5,521 | 5,554 | 5,509 | 5,546 | 1,564,300 | 5,546 |
| 2023-08-30 | 5,490 | 5,587 | 5,476 | 5,506 | 992,200 | 5,506 |
| 2023-08-29 | 5,535 | 5,550 | 5,504 | 5,533 | 853,700 | 5,533 |
| 2023-08-28 | 5,454 | 5,491 | 5,444 | 5,490 | 591,900 | 5,490 |
| 2023-08-25 | 5,455 | 5,455 | 5,396 | 5,397 | 751,100 | 5,397 |
| 2023-08-24 | 5,486 | 5,509 | 5,445 | 5,471 | 927,300 | 5,471 |
| 2023-08-23 | 5,439 | 5,510 | 5,437 | 5,495 | 1,095,800 | 5,495 |
| 2023-08-22 | 5,412 | 5,447 | 5,383 | 5,438 | 805,600 | 5,438 |
| 2023-08-21 | 5,430 | 5,439 | 5,382 | 5,402 | 767,400 | 5,402 |
| 2023-08-18 | 5,461 | 5,461 | 5,366 | 5,401 | 853,700 | 5,401 |
| 2023-08-17 | 5,527 | 5,550 | 5,468 | 5,492 | 1,029,300 | 5,492 |
| 2023-08-16 | 5,612 | 5,629 | 5,539 | 5,565 | 858,900 | 5,565 |
| 2023-08-15 | 5,562 | 5,622 | 5,525 | 5,618 | 995,800 | 5,618 |
| 2023-08-14 | 5,585 | 5,623 | 5,531 | 5,538 | 1,097,900 | 5,538 |
| 2023-08-10 | 5,552 | 5,590 | 5,516 | 5,587 | 1,332,600 | 5,587 |
| 2023-08-09 | 5,500 | 5,535 | 5,450 | 5,526 | 1,396,300 | 5,526 |
| 2023-08-08 | 5,337 | 5,460 | 5,336 | 5,447 | 1,839,200 | 5,447 |
| 2023-08-07 | 5,199 | 5,241 | 5,194 | 5,237 | 1,319,000 | 5,237 |
| 2023-08-04 | 5,218 | 5,221 | 5,153 | 5,194 | 984,900 | 5,194 |
| 2023-08-03 | 5,263 | 5,324 | 5,204 | 5,260 | 1,433,700 | 5,260 |
| 2023-08-02 | 5,340 | 5,444 | 5,269 | 5,304 | 1,780,900 | 5,304 |
| 2023-08-01 | 5,175 | 5,351 | 5,141 | 5,344 | 1,815,000 | 5,344 |
| 2023-07-31 | 5,400 | 5,507 | 5,120 | 5,225 | 3,696,000 | 5,225 |
| 2023-07-28 | 5,327 | 5,393 | 5,236 | 5,387 | 6,502,900 | 5,387 |
| 2023-07-27 | 5,305 | 5,362 | 5,282 | 5,351 | 1,607,500 | 5,351 |
| 2023-07-26 | 5,545 | 5,559 | 5,324 | 5,335 | 3,435,300 | 5,335 |
| 2023-07-25 | 5,285 | 5,290 | 5,198 | 5,245 | 1,033,500 | 5,245 |
| 2023-07-24 | 5,300 | 5,302 | 5,249 | 5,276 | 789,600 | 5,276 |
| 2023-07-21 | 5,249 | 5,278 | 5,204 | 5,250 | 1,057,000 | 5,250 |
| 2023-07-20 | 5,265 | 5,277 | 5,185 | 5,190 | 1,109,800 | 5,190 |
| 2023-07-19 | 5,228 | 5,259 | 5,204 | 5,254 | 1,057,800 | 5,254 |
| 2023-07-18 | 5,134 | 5,192 | 5,126 | 5,188 | 1,028,600 | 5,188 |
| 2023-07-14 | 5,077 | 5,140 | 5,061 | 5,097 | 1,378,500 | 5,097 |
| 2023-07-13 | 5,112 | 5,157 | 5,108 | 5,124 | 848,600 | 5,124 |
| 2023-07-12 | 5,200 | 5,201 | 5,125 | 5,135 | 1,228,100 | 5,135 |
| 2023-07-11 | 5,224 | 5,259 | 5,169 | 5,174 | 1,390,400 | 5,174 |
| 2023-07-10 | 5,178 | 5,224 | 5,166 | 5,181 | 1,636,200 | 5,181 |
| 2023-07-07 | 5,305 | 5,305 | 5,216 | 5,216 | 1,602,400 | 5,216 |
| 2023-07-06 | 5,278 | 5,372 | 5,248 | 5,327 | 2,344,100 | 5,327 |
| 2023-07-05 | 5,200 | 5,272 | 5,193 | 5,272 | 1,353,600 | 5,272 |
| 2023-07-04 | 5,228 | 5,240 | 5,190 | 5,219 | 1,226,400 | 5,219 |
| 2023-07-03 | 5,284 | 5,314 | 5,274 | 5,290 | 874,300 | 5,290 |
| 2023-06-30 | 5,312 | 5,339 | 5,222 | 5,271 | 1,942,900 | 5,271 |
| 2023-06-29 | 5,395 | 5,424 | 5,264 | 5,286 | 1,682,900 | 5,286 |
| 2023-06-28 | 5,305 | 5,354 | 5,261 | 5,354 | 1,852,500 | 5,354 |
| 2023-06-27 | 5,363 | 5,363 | 5,255 | 5,284 | 1,659,900 | 5,284 |
| 2023-06-26 | 5,421 | 5,436 | 5,366 | 5,381 | 920,800 | 5,381 |
| 2023-06-23 | 5,560 | 5,580 | 5,441 | 5,462 | 1,443,500 | 5,462 |
| 2023-06-22 | 5,565 | 5,643 | 5,545 | 5,551 | 1,306,200 | 5,551 |
| 2023-06-21 | 5,555 | 5,585 | 5,511 | 5,556 | 1,330,800 | 5,556 |
| 2023-06-20 | 5,492 | 5,525 | 5,460 | 5,524 | 1,367,900 | 5,524 |
| 2023-06-19 | 5,610 | 5,624 | 5,482 | 5,504 | 1,752,800 | 5,504 |
| 2023-06-16 | 5,543 | 5,676 | 5,543 | 5,560 | 6,458,500 | 5,560 |
| 2023-06-15 | 5,594 | 5,598 | 5,539 | 5,539 | 1,641,500 | 5,539 |
| 2023-06-14 | 5,573 | 5,636 | 5,553 | 5,594 | 1,864,300 | 5,594 |
| 2023-06-13 | 5,541 | 5,573 | 5,524 | 5,556 | 2,040,200 | 5,556 |
| 2023-06-12 | 5,450 | 5,477 | 5,392 | 5,447 | 1,294,200 | 5,447 |
| 2023-06-09 | 5,413 | 5,413 | 5,350 | 5,400 | 2,057,400 | 5,400 |
| 2023-06-08 | 5,367 | 5,379 | 5,299 | 5,335 | 1,428,500 | 5,335 |
| 2023-06-07 | 5,411 | 5,432 | 5,320 | 5,342 | 2,122,700 | 5,342 |
| 2023-06-06 | 5,321 | 5,375 | 5,292 | 5,375 | 1,166,400 | 5,375 |
| 2023-06-05 | 5,330 | 5,333 | 5,261 | 5,332 | 1,482,600 | 5,332 |
| 2023-06-02 | 5,268 | 5,286 | 5,220 | 5,265 | 1,326,300 | 5,265 |
| 2023-06-01 | 5,211 | 5,245 | 5,193 | 5,245 | 1,228,500 | 5,245 |
| 2023-05-31 | 5,168 | 5,227 | 5,160 | 5,173 | 2,446,800 | 5,173 |
| 2023-05-30 | 5,216 | 5,228 | 5,155 | 5,199 | 1,032,300 | 5,199 |
| 2023-05-29 | 5,225 | 5,263 | 5,200 | 5,228 | 1,122,000 | 5,228 |
| 2023-05-26 | 5,215 | 5,244 | 5,181 | 5,181 | 1,107,000 | 5,181 |
| 2023-05-25 | 5,182 | 5,252 | 5,166 | 5,235 | 1,422,200 | 5,235 |
| 2023-05-24 | 5,158 | 5,226 | 5,152 | 5,202 | 1,919,800 | 5,202 |
| 2023-05-23 | 5,105 | 5,196 | 5,096 | 5,189 | 2,301,600 | 5,189 |
| 2023-05-22 | 4,953 | 5,099 | 4,950 | 5,088 | 1,997,900 | 5,088 |
| 2023-05-19 | 4,914 | 4,933 | 4,895 | 4,921 | 1,018,800 | 4,921 |
| 2023-05-18 | 4,909 | 4,944 | 4,886 | 4,898 | 1,453,400 | 4,898 |
| 2023-05-17 | 4,873 | 4,901 | 4,854 | 4,897 | 1,225,800 | 4,897 |
| 2023-05-16 | 4,890 | 4,914 | 4,843 | 4,907 | 1,699,600 | 4,907 |
| 2023-05-15 | 4,800 | 4,879 | 4,799 | 4,877 | 1,752,200 | 4,877 |
| 2023-05-12 | 4,750 | 4,877 | 4,664 | 4,731 | 3,080,700 | 4,731 |
| 2023-05-11 | 4,673 | 4,703 | 4,652 | 4,696 | 1,354,600 | 4,696 |
| 2023-05-10 | 4,750 | 4,759 | 4,714 | 4,723 | 1,115,900 | 4,723 |
| 2023-05-09 | 4,681 | 4,775 | 4,680 | 4,765 | 1,273,400 | 4,765 |
| 2023-05-08 | 4,679 | 4,733 | 4,658 | 4,703 | 1,219,500 | 4,703 |
| 2023-05-02 | 4,706 | 4,753 | 4,660 | 4,690 | 1,307,200 | 4,690 |
| 2023-05-01 | 4,620 | 4,678 | 4,618 | 4,663 | 1,207,500 | 4,663 |
| 2023-04-28 | 4,570 | 4,604 | 4,555 | 4,601 | 1,546,200 | 4,601 |
| 2023-04-27 | 4,521 | 4,541 | 4,503 | 4,540 | 1,244,700 | 4,540 |
| 2023-04-26 | 4,571 | 4,583 | 4,522 | 4,541 | 1,667,000 | 4,541 |
| 2023-04-25 | 4,487 | 4,528 | 4,482 | 4,526 | 1,290,400 | 4,526 |
| 2023-04-24 | 4,474 | 4,498 | 4,464 | 4,484 | 819,700 | 4,484 |
| 2023-04-21 | 4,445 | 4,466 | 4,429 | 4,446 | 806,500 | 4,446 |
| 2023-04-20 | 4,447 | 4,447 | 4,412 | 4,432 | 844,700 | 4,432 |
| 2023-04-19 | 4,450 | 4,467 | 4,435 | 4,458 | 1,216,000 | 4,458 |
| 2023-04-18 | 4,425 | 4,469 | 4,418 | 4,451 | 1,155,300 | 4,451 |
| 2023-04-17 | 4,418 | 4,445 | 4,398 | 4,400 | 1,204,000 | 4,400 |
| 2023-04-14 | 4,400 | 4,411 | 4,361 | 4,387 | 1,782,400 | 4,387 |
| 2023-04-13 | 4,342 | 4,413 | 4,330 | 4,412 | 1,951,800 | 4,412 |
| 2023-04-12 | 4,350 | 4,366 | 4,333 | 4,333 | 1,596,400 | 4,333 |
| 2023-04-11 | 4,285 | 4,321 | 4,285 | 4,289 | 1,178,600 | 4,289 |
| 2023-04-10 | 4,264 | 4,308 | 4,255 | 4,286 | 975,500 | 4,286 |
| 2023-04-07 | 4,290 | 4,293 | 4,231 | 4,242 | 930,100 | 4,242 |
| 2023-04-06 | 4,247 | 4,283 | 4,216 | 4,278 | 1,660,400 | 4,278 |
| 2023-04-05 | 4,294 | 4,299 | 4,212 | 4,224 | 1,546,100 | 4,224 |
| 2023-04-04 | 4,217 | 4,296 | 4,207 | 4,288 | 1,585,600 | 4,288 |
| 2023-04-03 | 4,227 | 4,242 | 4,196 | 4,215 | 1,161,000 | 4,215 |
| 2023-03-31 | 4,202 | 4,219 | 4,185 | 4,203 | 1,807,800 | 4,203 |
| 2023-03-30 | 4,243 | 4,253 | 4,175 | 4,196 | 1,371,200 | 4,196 |
| 2023-03-29 | 4,166 | 4,229 | 4,145 | 4,227 | 2,289,300 | 4,227 |
| 2023-03-28 | 4,065 | 4,185 | 4,057 | 4,140 | 2,566,300 | 4,140 |
| 2023-03-27 | 3,999 | 4,030 | 3,979 | 4,018 | 1,228,900 | 4,018 |
| 2023-03-24 | 3,982 | 3,984 | 3,950 | 3,967 | 1,259,900 | 3,967 |
| 2023-03-23 | 3,935 | 3,973 | 3,920 | 3,967 | 1,431,500 | 3,967 |
| 2023-03-22 | 3,971 | 3,985 | 3,927 | 3,958 | 1,627,800 | 3,958 |
| 2023-03-20 | 3,978 | 3,991 | 3,914 | 3,918 | 1,091,800 | 3,918 |
| 2023-03-17 | 3,956 | 3,994 | 3,947 | 3,991 | 2,007,200 | 3,991 |
| 2023-03-16 | 3,922 | 3,947 | 3,913 | 3,938 | 1,651,200 | 3,938 |
| 2023-03-15 | 3,980 | 3,987 | 3,950 | 3,973 | 1,539,300 | 3,973 |
| 2023-03-14 | 3,955 | 3,964 | 3,891 | 3,949 | 2,038,700 | 3,949 |
| 2023-03-13 | 4,002 | 4,017 | 3,977 | 4,009 | 1,804,900 | 4,009 |
| 2023-03-10 | 4,044 | 4,068 | 4,032 | 4,043 | 2,416,400 | 4,043 |
| 2023-03-09 | 4,088 | 4,090 | 4,055 | 4,078 | 1,768,600 | 4,078 |
| 2023-03-08 | 4,060 | 4,082 | 4,042 | 4,075 | 2,542,600 | 4,075 |
| 2023-03-07 | 3,949 | 4,042 | 3,946 | 4,038 | 4,211,100 | 4,038 |
| 2023-03-06 | 3,979 | 3,983 | 3,928 | 3,960 | 4,553,900 | 3,960 |
| 2023-03-03 | 3,838 | 3,949 | 3,827 | 3,943 | 10,278,600 | 3,943 |
| 2023-03-02 | 4,143 | 4,155 | 4,102 | 4,118 | 892,000 | 4,118 |
| 2023-03-01 | 4,148 | 4,150 | 4,091 | 4,122 | 919,500 | 4,122 |
| 2023-02-28 | 4,131 | 4,147 | 4,119 | 4,134 | 1,644,300 | 4,134 |
| 2023-02-27 | 4,137 | 4,150 | 4,115 | 4,146 | 849,700 | 4,146 |
| 2023-02-24 | 4,121 | 4,147 | 4,067 | 4,145 | 1,342,600 | 4,145 |
| 2023-02-22 | 4,162 | 4,177 | 4,098 | 4,130 | 1,495,800 | 4,130 |
| 2023-02-21 | 4,150 | 4,169 | 4,129 | 4,169 | 941,600 | 4,169 |
| 2023-02-20 | 4,209 | 4,219 | 4,159 | 4,164 | 1,017,300 | 4,164 |
| 2023-02-17 | 4,179 | 4,197 | 4,162 | 4,175 | 1,455,600 | 4,175 |
| 2023-02-16 | 4,200 | 4,216 | 4,167 | 4,207 | 1,080,800 | 4,207 |
| 2023-02-15 | 4,197 | 4,294 | 4,188 | 4,198 | 1,362,500 | 4,198 |
| 2023-02-14 | 4,153 | 4,255 | 4,130 | 4,187 | 1,373,600 | 4,187 |
| 2023-02-13 | 4,121 | 4,134 | 4,090 | 4,100 | 637,400 | 4,100 |
| 2023-02-10 | 4,174 | 4,178 | 4,112 | 4,137 | 1,010,500 | 4,137 |
| 2023-02-09 | 4,117 | 4,142 | 4,105 | 4,132 | 625,700 | 4,132 |
| 2023-02-08 | 4,121 | 4,155 | 4,108 | 4,132 | 718,100 | 4,132 |
| 2023-02-07 | 4,107 | 4,137 | 4,080 | 4,088 | 763,600 | 4,088 |
| 2023-02-06 | 4,130 | 4,137 | 4,106 | 4,120 | 765,500 | 4,120 |
| 2023-02-03 | 4,101 | 4,134 | 4,084 | 4,087 | 788,600 | 4,087 |
| 2023-02-02 | 4,130 | 4,134 | 4,107 | 4,115 | 544,900 | 4,115 |
| 2023-02-01 | 4,188 | 4,193 | 4,140 | 4,153 | 687,800 | 4,153 |
| 2023-01-31 | 4,190 | 4,200 | 4,154 | 4,158 | 879,000 | 4,158 |
| 2023-01-30 | 4,159 | 4,183 | 4,152 | 4,170 | 687,200 | 4,170 |
| 2023-01-27 | 4,218 | 4,218 | 4,169 | 4,182 | 657,000 | 4,182 |
| 2023-01-26 | 4,242 | 4,256 | 4,201 | 4,206 | 665,300 | 4,206 |
| 2023-01-25 | 4,235 | 4,257 | 4,220 | 4,226 | 886,100 | 4,226 |
| 2023-01-24 | 4,189 | 4,237 | 4,175 | 4,220 | 1,038,900 | 4,220 |
| 2023-01-23 | 4,184 | 4,192 | 4,154 | 4,165 | 810,600 | 4,165 |
| 2023-01-20 | 4,155 | 4,158 | 4,128 | 4,158 | 957,700 | 4,158 |
| 2023-01-19 | 4,133 | 4,153 | 4,115 | 4,130 | 821,500 | 4,130 |
| 2023-01-18 | 4,088 | 4,177 | 4,060 | 4,174 | 1,389,600 | 4,174 |
| 2023-01-17 | 4,063 | 4,082 | 4,034 | 4,078 | 906,400 | 4,078 |
| 2023-01-16 | 4,015 | 4,064 | 4,011 | 4,048 | 757,900 | 4,048 |
| 2023-01-13 | 4,050 | 4,073 | 4,023 | 4,057 | 1,315,100 | 4,057 |
| 2023-01-12 | 4,091 | 4,104 | 4,068 | 4,086 | 801,300 | 4,086 |
| 2023-01-11 | 4,057 | 4,103 | 4,056 | 4,087 | 1,024,200 | 4,087 |
| 2023-01-10 | 4,084 | 4,101 | 4,034 | 4,042 | 1,165,400 | 4,042 |
| 2023-01-06 | 4,099 | 4,128 | 4,089 | 4,103 | 783,000 | 4,103 |
| 2023-01-05 | 4,144 | 4,153 | 4,090 | 4,100 | 902,900 | 4,100 |
| 2023-01-04 | 4,251 | 4,257 | 4,129 | 4,129 | 970,200 | 4,129 |
分割・併合履歴 ： なし
