4581 大正製薬ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 8,643 | 8,653 | 8,637 | 8,645 | 210,700 | 8,645 |
| 2023-12-28 | 8,640 | 8,653 | 8,632 | 8,645 | 150,000 | 8,645 |
| 2023-12-27 | 8,631 | 8,659 | 8,629 | 8,659 | 205,000 | 8,659 |
| 2023-12-26 | 8,630 | 8,640 | 8,626 | 8,633 | 238,900 | 8,633 |
| 2023-12-25 | 8,639 | 8,690 | 8,621 | 8,622 | 225,400 | 8,622 |
| 2023-12-22 | 8,629 | 8,652 | 8,624 | 8,624 | 393,000 | 8,624 |
| 2023-12-21 | 8,625 | 8,629 | 8,623 | 8,625 | 288,400 | 8,625 |
| 2023-12-20 | 8,625 | 8,630 | 8,623 | 8,626 | 323,000 | 8,626 |
| 2023-12-19 | 8,625 | 8,629 | 8,622 | 8,623 | 399,300 | 8,623 |
| 2023-12-18 | 8,624 | 8,629 | 8,623 | 8,623 | 341,500 | 8,623 |
| 2023-12-15 | 8,628 | 8,630 | 8,620 | 8,620 | 487,200 | 8,620 |
| 2023-12-14 | 8,630 | 8,634 | 8,629 | 8,629 | 342,000 | 8,629 |
| 2023-12-13 | 8,631 | 8,635 | 8,628 | 8,629 | 606,300 | 8,629 |
| 2023-12-12 | 8,628 | 8,638 | 8,626 | 8,627 | 667,000 | 8,627 |
| 2023-12-11 | 8,630 | 8,633 | 8,621 | 8,626 | 747,100 | 8,626 |
| 2023-12-08 | 8,635 | 8,640 | 8,623 | 8,623 | 1,236,400 | 8,623 |
| 2023-12-07 | 8,651 | 8,659 | 8,633 | 8,650 | 737,300 | 8,650 |
| 2023-12-06 | 8,665 | 8,678 | 8,653 | 8,654 | 712,700 | 8,654 |
| 2023-12-05 | 8,670 | 8,753 | 8,653 | 8,653 | 781,900 | 8,653 |
| 2023-12-04 | 8,687 | 8,692 | 8,651 | 8,660 | 801,800 | 8,660 |
| 2023-12-01 | 8,689 | 8,707 | 8,689 | 8,695 | 733,600 | 8,695 |
| 2023-11-30 | 8,679 | 8,729 | 8,675 | 8,689 | 1,053,600 | 8,689 |
| 2023-11-29 | 8,622 | 8,753 | 8,620 | 8,753 | 2,305,600 | 8,753 |
| 2023-11-28 | 7,545 | 7,545 | 7,545 | 7,545 | 59,500 | 7,545 |
| 2023-11-27 | 6,545 | 6,545 | 6,545 | 6,545 | 30,300 | 6,545 |
| 2023-11-24 | 5,530 | 5,559 | 5,493 | 5,545 | 61,600 | 5,545 |
| 2023-11-22 | 5,480 | 5,568 | 5,472 | 5,515 | 90,600 | 5,515 |
| 2023-11-21 | 5,529 | 5,540 | 5,462 | 5,517 | 209,900 | 5,517 |
| 2023-11-20 | 5,580 | 5,625 | 5,547 | 5,547 | 151,600 | 5,547 |
| 2023-11-17 | 5,482 | 5,598 | 5,456 | 5,598 | 176,200 | 5,598 |
| 2023-11-16 | 5,530 | 5,536 | 5,451 | 5,452 | 115,000 | 5,452 |
| 2023-11-15 | 5,537 | 5,555 | 5,507 | 5,540 | 121,300 | 5,540 |
| 2023-11-14 | 5,517 | 5,559 | 5,482 | 5,517 | 103,600 | 5,517 |
| 2023-11-13 | 5,590 | 5,630 | 5,492 | 5,497 | 192,500 | 5,497 |
| 2023-11-10 | 5,802 | 5,900 | 5,550 | 5,686 | 364,000 | 5,686 |
| 2023-11-09 | 5,806 | 5,868 | 5,788 | 5,844 | 129,900 | 5,844 |
| 2023-11-08 | 5,880 | 5,901 | 5,797 | 5,860 | 184,800 | 5,860 |
| 2023-11-07 | 5,943 | 5,969 | 5,879 | 5,888 | 99,000 | 5,888 |
| 2023-11-06 | 6,101 | 6,103 | 5,932 | 5,943 | 146,500 | 5,943 |
| 2023-11-02 | 6,003 | 6,047 | 5,972 | 6,032 | 110,400 | 6,032 |
| 2023-11-01 | 6,061 | 6,124 | 6,013 | 6,076 | 158,200 | 6,076 |
| 2023-10-31 | 5,850 | 5,964 | 5,849 | 5,961 | 107,800 | 5,961 |
| 2023-10-30 | 5,846 | 5,876 | 5,782 | 5,815 | 98,200 | 5,815 |
| 2023-10-27 | 5,867 | 6,008 | 5,826 | 5,995 | 107,700 | 5,995 |
| 2023-10-26 | 5,855 | 5,956 | 5,855 | 5,911 | 101,500 | 5,911 |
| 2023-10-25 | 5,925 | 5,933 | 5,868 | 5,868 | 60,900 | 5,868 |
| 2023-10-24 | 5,958 | 5,958 | 5,814 | 5,890 | 88,400 | 5,890 |
| 2023-10-23 | 5,930 | 6,027 | 5,930 | 5,989 | 102,100 | 5,989 |
| 2023-10-20 | 5,929 | 5,985 | 5,903 | 5,926 | 116,200 | 5,926 |
| 2023-10-19 | 5,780 | 5,943 | 5,780 | 5,913 | 101,500 | 5,913 |
| 2023-10-18 | 5,827 | 5,890 | 5,803 | 5,860 | 139,700 | 5,860 |
| 2023-10-17 | 5,816 | 5,890 | 5,796 | 5,846 | 103,500 | 5,846 |
| 2023-10-16 | 5,875 | 5,883 | 5,783 | 5,798 | 89,700 | 5,798 |
| 2023-10-13 | 5,916 | 6,024 | 5,882 | 5,883 | 119,900 | 5,883 |
| 2023-10-12 | 6,040 | 6,043 | 5,969 | 5,985 | 73,100 | 5,985 |
| 2023-10-11 | 6,118 | 6,126 | 6,057 | 6,057 | 89,400 | 6,057 |
| 2023-10-10 | 6,086 | 6,128 | 6,075 | 6,113 | 97,800 | 6,113 |
| 2023-10-06 | 6,000 | 6,112 | 6,000 | 6,057 | 110,300 | 6,057 |
| 2023-10-05 | 5,960 | 6,009 | 5,925 | 6,000 | 110,500 | 6,000 |
| 2023-10-04 | 5,972 | 6,039 | 5,944 | 5,987 | 170,600 | 5,987 |
| 2023-10-03 | 6,100 | 6,117 | 6,010 | 6,046 | 77,400 | 6,046 |
| 2023-10-02 | 6,163 | 6,219 | 6,087 | 6,100 | 122,500 | 6,100 |
| 2023-09-29 | 6,239 | 6,253 | 6,100 | 6,163 | 126,300 | 6,163 |
| 2023-09-28 | 6,219 | 6,280 | 6,176 | 6,244 | 136,700 | 6,244 |
| 2023-09-27 | 6,208 | 6,337 | 6,155 | 6,329 | 166,100 | 6,329 |
| 2023-09-26 | 6,196 | 6,425 | 6,171 | 6,306 | 238,100 | 6,306 |
| 2023-09-25 | 6,078 | 6,156 | 6,050 | 6,133 | 93,900 | 6,133 |
| 2023-09-22 | 6,078 | 6,143 | 6,053 | 6,078 | 106,500 | 6,078 |
| 2023-09-21 | 6,163 | 6,220 | 6,129 | 6,143 | 92,700 | 6,143 |
| 2023-09-20 | 6,209 | 6,251 | 6,152 | 6,162 | 113,900 | 6,162 |
| 2023-09-19 | 6,173 | 6,246 | 6,141 | 6,233 | 188,500 | 6,233 |
| 2023-09-15 | 6,140 | 6,250 | 6,109 | 6,228 | 249,800 | 6,228 |
| 2023-09-14 | 6,190 | 6,203 | 6,112 | 6,151 | 126,000 | 6,151 |
| 2023-09-13 | 6,179 | 6,182 | 6,114 | 6,128 | 107,500 | 6,128 |
| 2023-09-12 | 6,155 | 6,220 | 6,150 | 6,192 | 112,600 | 6,192 |
| 2023-09-11 | 6,165 | 6,211 | 6,121 | 6,186 | 84,800 | 6,186 |
| 2023-09-08 | 6,141 | 6,207 | 6,122 | 6,165 | 140,400 | 6,165 |
| 2023-09-07 | 6,179 | 6,242 | 6,169 | 6,217 | 124,500 | 6,217 |
| 2023-09-06 | 6,150 | 6,198 | 6,130 | 6,184 | 138,500 | 6,184 |
| 2023-09-05 | 6,050 | 6,165 | 6,050 | 6,157 | 177,300 | 6,157 |
| 2023-09-04 | 6,057 | 6,082 | 6,033 | 6,078 | 94,500 | 6,078 |
| 2023-09-01 | 6,015 | 6,097 | 6,015 | 6,057 | 96,600 | 6,057 |
| 2023-08-31 | 6,027 | 6,072 | 6,020 | 6,032 | 103,200 | 6,032 |
| 2023-08-30 | 6,065 | 6,073 | 6,020 | 6,041 | 70,500 | 6,041 |
| 2023-08-29 | 6,031 | 6,091 | 6,031 | 6,068 | 63,500 | 6,068 |
| 2023-08-28 | 6,025 | 6,058 | 6,023 | 6,058 | 77,100 | 6,058 |
| 2023-08-25 | 6,009 | 6,040 | 5,982 | 6,014 | 58,500 | 6,014 |
| 2023-08-24 | 6,038 | 6,069 | 6,022 | 6,039 | 67,400 | 6,039 |
| 2023-08-23 | 6,000 | 6,061 | 6,000 | 6,049 | 53,200 | 6,049 |
| 2023-08-22 | 6,016 | 6,044 | 5,992 | 6,033 | 71,600 | 6,033 |
| 2023-08-21 | 6,005 | 6,064 | 5,983 | 6,007 | 91,800 | 6,007 |
| 2023-08-18 | 6,000 | 6,016 | 5,936 | 5,956 | 134,700 | 5,956 |
| 2023-08-17 | 6,235 | 6,257 | 6,000 | 6,063 | 262,000 | 6,063 |
| 2023-08-16 | 6,187 | 6,286 | 6,171 | 6,255 | 114,800 | 6,255 |
| 2023-08-15 | 6,109 | 6,210 | 6,083 | 6,200 | 132,000 | 6,200 |
| 2023-08-14 | 6,166 | 6,234 | 6,123 | 6,142 | 159,800 | 6,142 |
| 2023-08-10 | 6,024 | 6,178 | 6,003 | 6,156 | 168,800 | 6,156 |
| 2023-08-09 | 6,040 | 6,103 | 5,984 | 6,091 | 277,700 | 6,091 |
| 2023-08-08 | 5,856 | 6,118 | 5,828 | 6,064 | 397,400 | 6,064 |
| 2023-08-07 | 5,820 | 5,966 | 5,770 | 5,844 | 351,900 | 5,844 |
| 2023-08-04 | 5,423 | 5,765 | 5,390 | 5,740 | 533,200 | 5,740 |
| 2023-08-03 | 5,503 | 5,503 | 5,412 | 5,459 | 177,700 | 5,459 |
| 2023-08-02 | 5,478 | 5,523 | 5,457 | 5,515 | 105,700 | 5,515 |
| 2023-08-01 | 5,496 | 5,526 | 5,464 | 5,508 | 120,600 | 5,508 |
| 2023-07-31 | 5,522 | 5,546 | 5,476 | 5,487 | 177,900 | 5,487 |
| 2023-07-28 | 5,412 | 5,439 | 5,375 | 5,422 | 150,200 | 5,422 |
| 2023-07-27 | 5,452 | 5,460 | 5,411 | 5,452 | 98,600 | 5,452 |
| 2023-07-26 | 5,417 | 5,454 | 5,387 | 5,443 | 139,100 | 5,443 |
| 2023-07-25 | 5,418 | 5,445 | 5,399 | 5,406 | 129,900 | 5,406 |
| 2023-07-24 | 5,425 | 5,476 | 5,410 | 5,451 | 161,700 | 5,451 |
| 2023-07-21 | 5,334 | 5,406 | 5,322 | 5,400 | 179,600 | 5,400 |
| 2023-07-20 | 5,318 | 5,329 | 5,275 | 5,308 | 96,200 | 5,308 |
| 2023-07-19 | 5,330 | 5,332 | 5,270 | 5,322 | 134,500 | 5,322 |
| 2023-07-18 | 5,277 | 5,348 | 5,277 | 5,320 | 152,200 | 5,320 |
| 2023-07-14 | 5,232 | 5,292 | 5,214 | 5,283 | 136,600 | 5,283 |
| 2023-07-13 | 5,214 | 5,234 | 5,167 | 5,204 | 101,600 | 5,204 |
| 2023-07-12 | 5,200 | 5,239 | 5,187 | 5,214 | 161,600 | 5,214 |
| 2023-07-11 | 5,296 | 5,310 | 5,201 | 5,218 | 137,300 | 5,218 |
| 2023-07-10 | 5,324 | 5,342 | 5,275 | 5,291 | 138,100 | 5,291 |
| 2023-07-07 | 5,320 | 5,357 | 5,280 | 5,324 | 122,800 | 5,324 |
| 2023-07-06 | 5,392 | 5,415 | 5,317 | 5,365 | 131,800 | 5,365 |
| 2023-07-05 | 5,357 | 5,409 | 5,355 | 5,394 | 87,400 | 5,394 |
| 2023-07-04 | 5,370 | 5,409 | 5,362 | 5,395 | 100,600 | 5,395 |
| 2023-07-03 | 5,440 | 5,465 | 5,425 | 5,442 | 93,500 | 5,442 |
| 2023-06-30 | 5,440 | 5,450 | 5,391 | 5,416 | 129,000 | 5,416 |
| 2023-06-29 | 5,430 | 5,448 | 5,384 | 5,432 | 158,300 | 5,432 |
| 2023-06-28 | 5,380 | 5,486 | 5,380 | 5,486 | 175,100 | 5,486 |
| 2023-06-27 | 5,432 | 5,445 | 5,370 | 5,400 | 121,700 | 5,400 |
| 2023-06-26 | 5,444 | 5,451 | 5,393 | 5,440 | 101,100 | 5,440 |
| 2023-06-23 | 5,421 | 5,474 | 5,410 | 5,434 | 109,800 | 5,434 |
| 2023-06-22 | 5,428 | 5,466 | 5,408 | 5,421 | 112,900 | 5,421 |
| 2023-06-21 | 5,420 | 5,450 | 5,390 | 5,415 | 115,500 | 5,415 |
| 2023-06-20 | 5,373 | 5,404 | 5,332 | 5,400 | 117,100 | 5,400 |
| 2023-06-19 | 5,447 | 5,489 | 5,370 | 5,400 | 138,400 | 5,400 |
| 2023-06-16 | 5,234 | 5,402 | 5,234 | 5,390 | 369,300 | 5,390 |
| 2023-06-15 | 5,270 | 5,293 | 5,246 | 5,255 | 138,300 | 5,255 |
| 2023-06-14 | 5,365 | 5,365 | 5,303 | 5,310 | 121,400 | 5,310 |
| 2023-06-13 | 5,348 | 5,378 | 5,303 | 5,317 | 197,800 | 5,317 |
| 2023-06-12 | 5,317 | 5,350 | 5,306 | 5,348 | 118,000 | 5,348 |
| 2023-06-09 | 5,286 | 5,312 | 5,264 | 5,290 | 199,100 | 5,290 |
| 2023-06-08 | 5,262 | 5,291 | 5,212 | 5,225 | 125,000 | 5,225 |
| 2023-06-07 | 5,294 | 5,324 | 5,211 | 5,232 | 135,900 | 5,232 |
| 2023-06-06 | 5,258 | 5,297 | 5,216 | 5,287 | 112,500 | 5,287 |
| 2023-06-05 | 5,300 | 5,316 | 5,238 | 5,274 | 170,700 | 5,274 |
| 2023-06-02 | 5,210 | 5,260 | 5,190 | 5,230 | 107,100 | 5,230 |
| 2023-06-01 | 5,180 | 5,260 | 5,180 | 5,190 | 119,700 | 5,190 |
| 2023-05-31 | 5,230 | 5,280 | 5,150 | 5,180 | 387,800 | 5,180 |
| 2023-05-30 | 5,340 | 5,370 | 5,290 | 5,290 | 105,800 | 5,290 |
| 2023-05-29 | 5,430 | 5,430 | 5,370 | 5,380 | 121,100 | 5,380 |
| 2023-05-26 | 5,470 | 5,500 | 5,400 | 5,410 | 130,500 | 5,410 |
| 2023-05-25 | 5,550 | 5,580 | 5,470 | 5,470 | 126,100 | 5,470 |
| 2023-05-24 | 5,640 | 5,640 | 5,570 | 5,570 | 105,500 | 5,570 |
| 2023-05-23 | 5,600 | 5,630 | 5,560 | 5,610 | 153,700 | 5,610 |
| 2023-05-22 | 5,560 | 5,610 | 5,560 | 5,580 | 103,200 | 5,580 |
| 2023-05-19 | 5,540 | 5,570 | 5,520 | 5,550 | 123,600 | 5,550 |
| 2023-05-18 | 5,590 | 5,590 | 5,520 | 5,550 | 139,900 | 5,550 |
| 2023-05-17 | 5,570 | 5,640 | 5,560 | 5,570 | 143,100 | 5,570 |
| 2023-05-16 | 5,600 | 5,620 | 5,520 | 5,590 | 135,100 | 5,590 |
| 2023-05-15 | 5,500 | 5,610 | 5,460 | 5,570 | 196,300 | 5,570 |
| 2023-05-12 | 5,410 | 5,480 | 5,360 | 5,440 | 322,800 | 5,440 |
| 2023-05-11 | 5,930 | 5,930 | 5,390 | 5,410 | 434,000 | 5,410 |
| 2023-05-10 | 5,960 | 5,970 | 5,890 | 5,900 | 85,500 | 5,900 |
| 2023-05-09 | 5,960 | 5,990 | 5,940 | 5,980 | 101,500 | 5,980 |
| 2023-05-08 | 5,870 | 5,980 | 5,870 | 5,930 | 142,300 | 5,930 |
| 2023-05-02 | 5,930 | 5,950 | 5,850 | 5,860 | 94,000 | 5,860 |
| 2023-05-01 | 5,880 | 5,910 | 5,860 | 5,890 | 101,000 | 5,890 |
| 2023-04-28 | 5,810 | 5,910 | 5,810 | 5,860 | 165,200 | 5,860 |
| 2023-04-27 | 5,740 | 5,760 | 5,690 | 5,740 | 92,200 | 5,740 |
| 2023-04-26 | 5,820 | 5,820 | 5,710 | 5,740 | 105,200 | 5,740 |
| 2023-04-25 | 5,800 | 5,850 | 5,790 | 5,810 | 81,200 | 5,810 |
| 2023-04-24 | 5,810 | 5,830 | 5,770 | 5,810 | 65,100 | 5,810 |
| 2023-04-21 | 5,750 | 5,800 | 5,710 | 5,780 | 79,100 | 5,780 |
| 2023-04-20 | 5,800 | 5,800 | 5,690 | 5,740 | 106,800 | 5,740 |
| 2023-04-19 | 5,700 | 5,710 | 5,650 | 5,710 | 102,500 | 5,710 |
| 2023-04-18 | 5,710 | 5,780 | 5,680 | 5,740 | 88,600 | 5,740 |
| 2023-04-17 | 5,720 | 5,730 | 5,690 | 5,720 | 80,500 | 5,720 |
| 2023-04-14 | 5,780 | 5,790 | 5,680 | 5,720 | 105,900 | 5,720 |
| 2023-04-13 | 5,740 | 5,750 | 5,700 | 5,730 | 80,500 | 5,730 |
| 2023-04-12 | 5,670 | 5,760 | 5,670 | 5,740 | 110,300 | 5,740 |
| 2023-04-11 | 5,700 | 5,720 | 5,650 | 5,660 | 89,600 | 5,660 |
| 2023-04-10 | 5,660 | 5,690 | 5,630 | 5,660 | 60,700 | 5,660 |
| 2023-04-07 | 5,690 | 5,710 | 5,640 | 5,640 | 86,500 | 5,640 |
| 2023-04-06 | 5,660 | 5,680 | 5,610 | 5,660 | 120,700 | 5,660 |
| 2023-04-05 | 5,760 | 5,760 | 5,630 | 5,650 | 100,800 | 5,650 |
| 2023-04-04 | 5,620 | 5,770 | 5,590 | 5,740 | 195,500 | 5,740 |
| 2023-04-03 | 5,580 | 5,630 | 5,530 | 5,590 | 141,000 | 5,590 |
| 2023-03-31 | 5,490 | 5,530 | 5,470 | 5,520 | 99,300 | 5,520 |
| 2023-03-30 | 5,470 | 5,490 | 5,430 | 5,470 | 101,700 | 5,470 |
| 2023-03-29 | 5,490 | 5,540 | 5,430 | 5,520 | 128,900 | 5,520 |
| 2023-03-28 | 5,520 | 5,520 | 5,360 | 5,420 | 105,400 | 5,420 |
| 2023-03-27 | 5,500 | 5,570 | 5,460 | 5,480 | 147,800 | 5,480 |
| 2023-03-24 | 5,410 | 5,470 | 5,370 | 5,450 | 95,200 | 5,450 |
| 2023-03-23 | 5,390 | 5,440 | 5,360 | 5,420 | 94,000 | 5,420 |
| 2023-03-22 | 5,550 | 5,570 | 5,410 | 5,420 | 167,800 | 5,420 |
| 2023-03-20 | 5,560 | 5,580 | 5,480 | 5,500 | 129,600 | 5,500 |
| 2023-03-17 | 5,650 | 5,710 | 5,650 | 5,660 | 158,800 | 5,660 |
| 2023-03-16 | 5,590 | 5,670 | 5,590 | 5,640 | 123,600 | 5,640 |
| 2023-03-15 | 5,600 | 5,680 | 5,590 | 5,640 | 101,000 | 5,640 |
| 2023-03-14 | 5,580 | 5,590 | 5,480 | 5,560 | 194,500 | 5,560 |
| 2023-03-13 | 5,650 | 5,670 | 5,540 | 5,610 | 117,300 | 5,610 |
| 2023-03-10 | 5,650 | 5,690 | 5,630 | 5,670 | 175,500 | 5,670 |
| 2023-03-09 | 5,580 | 5,690 | 5,550 | 5,690 | 154,400 | 5,690 |
| 2023-03-08 | 5,540 | 5,590 | 5,530 | 5,550 | 131,200 | 5,550 |
| 2023-03-07 | 5,500 | 5,600 | 5,500 | 5,550 | 133,200 | 5,550 |
| 2023-03-06 | 5,450 | 5,520 | 5,430 | 5,470 | 148,500 | 5,470 |
| 2023-03-03 | 5,390 | 5,440 | 5,370 | 5,420 | 113,200 | 5,420 |
| 2023-03-02 | 5,360 | 5,400 | 5,340 | 5,360 | 77,000 | 5,360 |
| 2023-03-01 | 5,330 | 5,380 | 5,310 | 5,340 | 109,100 | 5,340 |
| 2023-02-28 | 5,400 | 5,410 | 5,350 | 5,370 | 109,800 | 5,370 |
| 2023-02-27 | 5,480 | 5,490 | 5,400 | 5,410 | 100,200 | 5,410 |
| 2023-02-24 | 5,460 | 5,500 | 5,420 | 5,480 | 140,200 | 5,480 |
| 2023-02-22 | 5,470 | 5,480 | 5,380 | 5,410 | 110,500 | 5,410 |
| 2023-02-21 | 5,390 | 5,480 | 5,370 | 5,480 | 106,500 | 5,480 |
| 2023-02-20 | 5,490 | 5,490 | 5,420 | 5,430 | 89,100 | 5,430 |
| 2023-02-17 | 5,370 | 5,410 | 5,370 | 5,390 | 91,200 | 5,390 |
| 2023-02-16 | 5,430 | 5,430 | 5,380 | 5,400 | 81,200 | 5,400 |
| 2023-02-15 | 5,440 | 5,440 | 5,390 | 5,410 | 78,100 | 5,410 |
| 2023-02-14 | 5,410 | 5,450 | 5,360 | 5,420 | 110,100 | 5,420 |
| 2023-02-13 | 5,360 | 5,410 | 5,320 | 5,410 | 120,900 | 5,410 |
| 2023-02-10 | 5,310 | 5,410 | 5,270 | 5,350 | 239,400 | 5,350 |
| 2023-02-09 | 5,370 | 5,630 | 5,330 | 5,360 | 414,300 | 5,360 |
| 2023-02-08 | 5,280 | 5,370 | 5,280 | 5,370 | 96,400 | 5,370 |
| 2023-02-07 | 5,300 | 5,360 | 5,290 | 5,290 | 73,400 | 5,290 |
| 2023-02-06 | 5,330 | 5,340 | 5,260 | 5,280 | 83,700 | 5,280 |
| 2023-02-03 | 5,300 | 5,320 | 5,240 | 5,290 | 112,200 | 5,290 |
| 2023-02-02 | 5,410 | 5,410 | 5,300 | 5,310 | 109,800 | 5,310 |
| 2023-02-01 | 5,470 | 5,470 | 5,410 | 5,430 | 57,600 | 5,430 |
| 2023-01-31 | 5,450 | 5,480 | 5,430 | 5,460 | 96,300 | 5,460 |
| 2023-01-30 | 5,410 | 5,450 | 5,390 | 5,440 | 90,700 | 5,440 |
| 2023-01-27 | 5,450 | 5,490 | 5,440 | 5,440 | 78,500 | 5,440 |
| 2023-01-26 | 5,480 | 5,490 | 5,420 | 5,450 | 66,700 | 5,450 |
| 2023-01-25 | 5,480 | 5,480 | 5,440 | 5,480 | 93,000 | 5,480 |
| 2023-01-24 | 5,460 | 5,500 | 5,420 | 5,460 | 111,300 | 5,460 |
| 2023-01-23 | 5,460 | 5,500 | 5,430 | 5,450 | 121,700 | 5,450 |
| 2023-01-20 | 5,390 | 5,480 | 5,380 | 5,440 | 133,200 | 5,440 |
| 2023-01-19 | 5,410 | 5,420 | 5,370 | 5,390 | 64,000 | 5,390 |
| 2023-01-18 | 5,390 | 5,450 | 5,370 | 5,400 | 142,200 | 5,400 |
| 2023-01-17 | 5,430 | 5,460 | 5,360 | 5,390 | 91,300 | 5,390 |
| 2023-01-16 | 5,350 | 5,440 | 5,330 | 5,400 | 139,300 | 5,400 |
| 2023-01-13 | 5,260 | 5,440 | 5,260 | 5,360 | 198,300 | 5,360 |
| 2023-01-12 | 5,310 | 5,310 | 5,250 | 5,280 | 87,300 | 5,280 |
| 2023-01-11 | 5,320 | 5,360 | 5,270 | 5,320 | 114,200 | 5,320 |
| 2023-01-10 | 5,370 | 5,390 | 5,280 | 5,280 | 135,000 | 5,280 |
| 2023-01-06 | 5,490 | 5,490 | 5,370 | 5,370 | 116,200 | 5,370 |
| 2023-01-05 | 5,520 | 5,530 | 5,460 | 5,490 | 144,400 | 5,490 |
| 2023-01-04 | 5,720 | 5,720 | 5,590 | 5,600 | 219,000 | 5,600 |
分割・併合履歴 ： なし
