4665 (株)ダスキン 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 | 3,369 | 3,379 | 3,333 | 3,351 | 66,200 | 3,351 |
| 2023-12-28 | 3,327 | 3,365 | 3,327 | 3,363 | 68,200 | 3,363 |
| 2023-12-27 | 3,315 | 3,332 | 3,307 | 3,325 | 76,600 | 3,325 |
| 2023-12-26 | 3,317 | 3,320 | 3,300 | 3,313 | 64,600 | 3,313 |
| 2023-12-25 | 3,327 | 3,327 | 3,295 | 3,319 | 55,600 | 3,319 |
| 2023-12-22 | 3,285 | 3,300 | 3,279 | 3,300 | 53,200 | 3,300 |
| 2023-12-21 | 3,321 | 3,327 | 3,274 | 3,274 | 98,300 | 3,274 |
| 2023-12-20 | 3,290 | 3,323 | 3,290 | 3,313 | 59,700 | 3,313 |
| 2023-12-19 | 3,335 | 3,335 | 3,255 | 3,289 | 99,200 | 3,289 |
| 2023-12-18 | 3,339 | 3,359 | 3,322 | 3,338 | 99,300 | 3,338 |
| 2023-12-15 | 3,437 | 3,443 | 3,355 | 3,367 | 191,600 | 3,367 |
| 2023-12-14 | 3,425 | 3,445 | 3,413 | 3,437 | 123,400 | 3,437 |
| 2023-12-13 | 3,423 | 3,436 | 3,405 | 3,411 | 100,600 | 3,411 |
| 2023-12-12 | 3,400 | 3,414 | 3,382 | 3,408 | 86,300 | 3,408 |
| 2023-12-11 | 3,372 | 3,399 | 3,354 | 3,399 | 76,000 | 3,399 |
| 2023-12-08 | 3,330 | 3,369 | 3,321 | 3,368 | 159,800 | 3,368 |
| 2023-12-07 | 3,330 | 3,348 | 3,320 | 3,341 | 83,300 | 3,341 |
| 2023-12-06 | 3,299 | 3,345 | 3,290 | 3,341 | 130,800 | 3,341 |
| 2023-12-05 | 3,304 | 3,316 | 3,277 | 3,280 | 78,600 | 3,280 |
| 2023-12-04 | 3,303 | 3,305 | 3,263 | 3,304 | 96,800 | 3,304 |
| 2023-12-01 | 3,290 | 3,321 | 3,287 | 3,303 | 140,500 | 3,303 |
| 2023-11-30 | 3,267 | 3,269 | 3,237 | 3,258 | 124,900 | 3,258 |
| 2023-11-29 | 3,222 | 3,276 | 3,219 | 3,267 | 152,000 | 3,267 |
| 2023-11-28 | 3,200 | 3,216 | 3,189 | 3,216 | 75,800 | 3,216 |
| 2023-11-27 | 3,193 | 3,204 | 3,183 | 3,200 | 78,400 | 3,200 |
| 2023-11-24 | 3,188 | 3,190 | 3,169 | 3,179 | 40,300 | 3,179 |
| 2023-11-22 | 3,161 | 3,183 | 3,160 | 3,180 | 48,000 | 3,180 |
| 2023-11-21 | 3,168 | 3,176 | 3,156 | 3,161 | 54,700 | 3,161 |
| 2023-11-20 | 3,206 | 3,213 | 3,156 | 3,171 | 89,100 | 3,171 |
| 2023-11-17 | 3,179 | 3,204 | 3,167 | 3,204 | 67,400 | 3,204 |
| 2023-11-16 | 3,170 | 3,184 | 3,151 | 3,159 | 65,700 | 3,159 |
| 2023-11-15 | 3,175 | 3,187 | 3,152 | 3,178 | 83,100 | 3,178 |
| 2023-11-14 | 3,169 | 3,179 | 3,156 | 3,158 | 57,200 | 3,158 |
| 2023-11-13 | 3,183 | 3,183 | 3,149 | 3,162 | 57,300 | 3,162 |
| 2023-11-10 | 3,143 | 3,167 | 3,127 | 3,167 | 77,200 | 3,167 |
| 2023-11-09 | 3,131 | 3,159 | 3,117 | 3,131 | 126,500 | 3,131 |
| 2023-11-08 | 3,170 | 3,179 | 3,130 | 3,156 | 103,700 | 3,156 |
| 2023-11-07 | 3,200 | 3,245 | 3,168 | 3,168 | 149,400 | 3,168 |
| 2023-11-06 | 3,230 | 3,231 | 3,199 | 3,199 | 101,100 | 3,199 |
| 2023-11-02 | 3,250 | 3,250 | 3,191 | 3,207 | 118,300 | 3,207 |
| 2023-11-01 | 3,300 | 3,301 | 3,235 | 3,239 | 133,600 | 3,239 |
| 2023-10-31 | 3,248 | 3,287 | 3,243 | 3,287 | 83,200 | 3,287 |
| 2023-10-30 | 3,290 | 3,290 | 3,212 | 3,229 | 100,400 | 3,229 |
| 2023-10-27 | 3,251 | 3,296 | 3,243 | 3,296 | 72,900 | 3,296 |
| 2023-10-26 | 3,250 | 3,274 | 3,220 | 3,252 | 58,000 | 3,252 |
| 2023-10-25 | 3,269 | 3,286 | 3,239 | 3,242 | 56,300 | 3,242 |
| 2023-10-24 | 3,237 | 3,302 | 3,229 | 3,291 | 126,700 | 3,291 |
| 2023-10-23 | 3,250 | 3,269 | 3,242 | 3,247 | 58,000 | 3,247 |
| 2023-10-20 | 3,239 | 3,269 | 3,237 | 3,250 | 32,800 | 3,250 |
| 2023-10-19 | 3,202 | 3,243 | 3,202 | 3,243 | 33,100 | 3,243 |
| 2023-10-18 | 3,226 | 3,237 | 3,201 | 3,232 | 46,600 | 3,232 |
| 2023-10-17 | 3,221 | 3,241 | 3,207 | 3,226 | 71,100 | 3,226 |
| 2023-10-16 | 3,258 | 3,264 | 3,199 | 3,211 | 72,500 | 3,211 |
| 2023-10-13 | 3,287 | 3,297 | 3,258 | 3,265 | 60,200 | 3,265 |
| 2023-10-12 | 3,296 | 3,305 | 3,283 | 3,301 | 48,700 | 3,301 |
| 2023-10-11 | 3,331 | 3,336 | 3,296 | 3,296 | 77,500 | 3,296 |
| 2023-10-10 | 3,335 | 3,349 | 3,330 | 3,344 | 99,500 | 3,344 |
| 2023-10-06 | 3,283 | 3,342 | 3,283 | 3,334 | 122,400 | 3,334 |
| 2023-10-05 | 3,237 | 3,282 | 3,237 | 3,276 | 109,600 | 3,276 |
| 2023-10-04 | 3,199 | 3,235 | 3,179 | 3,222 | 131,600 | 3,222 |
| 2023-10-03 | 3,202 | 3,232 | 3,174 | 3,220 | 123,900 | 3,220 |
| 2023-10-02 | 3,229 | 3,237 | 3,170 | 3,180 | 201,500 | 3,180 |
| 2023-09-29 | 3,278 | 3,281 | 3,232 | 3,240 | 92,200 | 3,240 |
| 2023-09-28 | 3,281 | 3,287 | 3,241 | 3,261 | 204,200 | 3,261 |
| 2023-09-27 | 3,294 | 3,346 | 3,288 | 3,339 | 357,700 | 3,339 |
| 2023-09-26 | 3,340 | 3,350 | 3,321 | 3,328 | 241,600 | 3,328 |
| 2023-09-25 | 3,315 | 3,367 | 3,308 | 3,357 | 268,900 | 3,357 |
| 2023-09-22 | 3,290 | 3,313 | 3,282 | 3,296 | 153,500 | 3,296 |
| 2023-09-21 | 3,350 | 3,350 | 3,308 | 3,316 | 121,200 | 3,316 |
| 2023-09-20 | 3,388 | 3,393 | 3,331 | 3,332 | 122,300 | 3,332 |
| 2023-09-19 | 3,369 | 3,384 | 3,353 | 3,372 | 193,300 | 3,372 |
| 2023-09-15 | 3,373 | 3,407 | 3,366 | 3,385 | 152,000 | 3,385 |
| 2023-09-14 | 3,386 | 3,392 | 3,357 | 3,373 | 94,700 | 3,373 |
| 2023-09-13 | 3,416 | 3,416 | 3,370 | 3,385 | 104,300 | 3,385 |
| 2023-09-12 | 3,380 | 3,422 | 3,370 | 3,421 | 92,000 | 3,421 |
| 2023-09-11 | 3,368 | 3,394 | 3,358 | 3,371 | 72,000 | 3,371 |
| 2023-09-08 | 3,400 | 3,415 | 3,361 | 3,367 | 145,700 | 3,367 |
| 2023-09-07 | 3,357 | 3,403 | 3,342 | 3,395 | 154,500 | 3,395 |
| 2023-09-06 | 3,310 | 3,345 | 3,301 | 3,340 | 137,100 | 3,340 |
| 2023-09-05 | 3,289 | 3,305 | 3,267 | 3,302 | 125,400 | 3,302 |
| 2023-09-04 | 3,295 | 3,298 | 3,280 | 3,297 | 74,600 | 3,297 |
| 2023-09-01 | 3,272 | 3,309 | 3,272 | 3,300 | 94,400 | 3,300 |
| 2023-08-31 | 3,255 | 3,287 | 3,253 | 3,280 | 97,200 | 3,280 |
| 2023-08-30 | 3,269 | 3,288 | 3,252 | 3,257 | 76,500 | 3,257 |
| 2023-08-29 | 3,246 | 3,280 | 3,246 | 3,264 | 67,800 | 3,264 |
| 2023-08-28 | 3,251 | 3,262 | 3,229 | 3,234 | 44,800 | 3,234 |
| 2023-08-25 | 3,213 | 3,243 | 3,202 | 3,225 | 86,700 | 3,225 |
| 2023-08-24 | 3,205 | 3,229 | 3,203 | 3,219 | 60,900 | 3,219 |
| 2023-08-23 | 3,211 | 3,227 | 3,202 | 3,207 | 40,500 | 3,207 |
| 2023-08-22 | 3,201 | 3,233 | 3,191 | 3,229 | 102,400 | 3,229 |
| 2023-08-21 | 3,175 | 3,209 | 3,165 | 3,204 | 97,400 | 3,204 |
| 2023-08-18 | 3,183 | 3,186 | 3,145 | 3,155 | 89,100 | 3,155 |
| 2023-08-17 | 3,222 | 3,224 | 3,180 | 3,194 | 74,600 | 3,194 |
| 2023-08-16 | 3,235 | 3,235 | 3,201 | 3,217 | 70,300 | 3,217 |
| 2023-08-15 | 3,234 | 3,255 | 3,219 | 3,248 | 89,500 | 3,248 |
| 2023-08-14 | 3,248 | 3,249 | 3,231 | 3,236 | 88,400 | 3,236 |
| 2023-08-10 | 3,208 | 3,239 | 3,197 | 3,239 | 100,000 | 3,239 |
| 2023-08-09 | 3,190 | 3,203 | 3,175 | 3,202 | 68,000 | 3,202 |
| 2023-08-08 | 3,192 | 3,197 | 3,176 | 3,190 | 60,100 | 3,190 |
| 2023-08-07 | 3,155 | 3,210 | 3,154 | 3,192 | 123,400 | 3,192 |
| 2023-08-04 | 3,171 | 3,181 | 3,151 | 3,164 | 63,400 | 3,164 |
| 2023-08-03 | 3,187 | 3,195 | 3,173 | 3,181 | 81,900 | 3,181 |
| 2023-08-02 | 3,190 | 3,217 | 3,183 | 3,206 | 84,900 | 3,206 |
| 2023-08-01 | 3,210 | 3,217 | 3,192 | 3,205 | 96,900 | 3,205 |
| 2023-07-31 | 3,204 | 3,215 | 3,181 | 3,210 | 94,100 | 3,210 |
| 2023-07-28 | 3,148 | 3,179 | 3,143 | 3,179 | 100,500 | 3,179 |
| 2023-07-27 | 3,159 | 3,174 | 3,147 | 3,172 | 84,200 | 3,172 |
| 2023-07-26 | 3,170 | 3,171 | 3,149 | 3,159 | 72,500 | 3,159 |
| 2023-07-25 | 3,215 | 3,215 | 3,176 | 3,177 | 62,600 | 3,177 |
| 2023-07-24 | 3,213 | 3,217 | 3,188 | 3,195 | 45,800 | 3,195 |
| 2023-07-21 | 3,193 | 3,205 | 3,177 | 3,196 | 82,600 | 3,196 |
| 2023-07-20 | 3,210 | 3,215 | 3,185 | 3,189 | 40,200 | 3,189 |
| 2023-07-19 | 3,210 | 3,221 | 3,194 | 3,210 | 65,900 | 3,210 |
| 2023-07-18 | 3,177 | 3,204 | 3,177 | 3,195 | 76,000 | 3,195 |
| 2023-07-14 | 3,204 | 3,213 | 3,161 | 3,175 | 76,900 | 3,175 |
| 2023-07-13 | 3,205 | 3,217 | 3,195 | 3,195 | 75,200 | 3,195 |
| 2023-07-12 | 3,210 | 3,226 | 3,208 | 3,212 | 68,500 | 3,212 |
| 2023-07-11 | 3,217 | 3,222 | 3,204 | 3,207 | 59,800 | 3,207 |
| 2023-07-10 | 3,200 | 3,216 | 3,187 | 3,203 | 113,200 | 3,203 |
| 2023-07-07 | 3,219 | 3,219 | 3,187 | 3,202 | 96,100 | 3,202 |
| 2023-07-06 | 3,240 | 3,248 | 3,218 | 3,233 | 75,400 | 3,233 |
| 2023-07-05 | 3,300 | 3,304 | 3,246 | 3,255 | 124,500 | 3,255 |
| 2023-07-04 | 3,279 | 3,327 | 3,279 | 3,319 | 119,400 | 3,319 |
| 2023-07-03 | 3,261 | 3,303 | 3,261 | 3,290 | 125,900 | 3,290 |
| 2023-06-30 | 3,245 | 3,254 | 3,202 | 3,218 | 82,800 | 3,218 |
| 2023-06-29 | 3,273 | 3,279 | 3,240 | 3,249 | 81,000 | 3,249 |
| 2023-06-28 | 3,265 | 3,280 | 3,257 | 3,273 | 107,000 | 3,273 |
| 2023-06-27 | 3,220 | 3,259 | 3,218 | 3,256 | 72,600 | 3,256 |
| 2023-06-26 | 3,230 | 3,236 | 3,179 | 3,218 | 97,100 | 3,218 |
| 2023-06-23 | 3,214 | 3,228 | 3,211 | 3,224 | 100,400 | 3,224 |
| 2023-06-22 | 3,188 | 3,210 | 3,188 | 3,209 | 91,700 | 3,209 |
| 2023-06-21 | 3,156 | 3,195 | 3,156 | 3,178 | 94,800 | 3,178 |
| 2023-06-20 | 3,137 | 3,150 | 3,125 | 3,150 | 71,000 | 3,150 |
| 2023-06-19 | 3,166 | 3,173 | 3,128 | 3,147 | 110,900 | 3,147 |
| 2023-06-16 | 3,145 | 3,170 | 3,139 | 3,159 | 188,300 | 3,159 |
| 2023-06-15 | 3,158 | 3,169 | 3,152 | 3,152 | 77,400 | 3,152 |
| 2023-06-14 | 3,186 | 3,187 | 3,150 | 3,158 | 113,200 | 3,158 |
| 2023-06-13 | 3,174 | 3,193 | 3,174 | 3,181 | 78,500 | 3,181 |
| 2023-06-12 | 3,160 | 3,174 | 3,156 | 3,167 | 61,100 | 3,167 |
| 2023-06-09 | 3,128 | 3,151 | 3,125 | 3,140 | 111,900 | 3,140 |
| 2023-06-08 | 3,125 | 3,136 | 3,112 | 3,128 | 83,300 | 3,128 |
| 2023-06-07 | 3,146 | 3,163 | 3,126 | 3,133 | 102,600 | 3,133 |
| 2023-06-06 | 3,147 | 3,157 | 3,136 | 3,146 | 70,700 | 3,146 |
| 2023-06-05 | 3,185 | 3,191 | 3,126 | 3,142 | 99,700 | 3,142 |
| 2023-06-02 | 3,095 | 3,135 | 3,095 | 3,125 | 84,200 | 3,125 |
| 2023-06-01 | 3,075 | 3,110 | 3,070 | 3,095 | 80,500 | 3,095 |
| 2023-05-31 | 3,110 | 3,130 | 3,080 | 3,080 | 192,700 | 3,080 |
| 2023-05-30 | 3,150 | 3,165 | 3,120 | 3,140 | 86,100 | 3,140 |
| 2023-05-29 | 3,180 | 3,185 | 3,155 | 3,165 | 116,700 | 3,165 |
| 2023-05-26 | 3,235 | 3,235 | 3,190 | 3,190 | 90,800 | 3,190 |
| 2023-05-25 | 3,220 | 3,240 | 3,215 | 3,235 | 68,400 | 3,235 |
| 2023-05-24 | 3,255 | 3,255 | 3,220 | 3,235 | 80,300 | 3,235 |
| 2023-05-23 | 3,315 | 3,330 | 3,265 | 3,280 | 106,500 | 3,280 |
| 2023-05-22 | 3,290 | 3,320 | 3,285 | 3,305 | 158,600 | 3,305 |
| 2023-05-19 | 3,330 | 3,330 | 3,275 | 3,295 | 100,100 | 3,295 |
| 2023-05-18 | 3,340 | 3,340 | 3,290 | 3,305 | 95,100 | 3,305 |
| 2023-05-17 | 3,355 | 3,360 | 3,310 | 3,320 | 104,500 | 3,320 |
| 2023-05-16 | 3,330 | 3,360 | 3,310 | 3,350 | 107,700 | 3,350 |
| 2023-05-15 | 3,420 | 3,445 | 3,410 | 3,445 | 65,400 | 3,445 |
| 2023-05-12 | 3,360 | 3,410 | 3,350 | 3,405 | 86,100 | 3,405 |
| 2023-05-11 | 3,340 | 3,365 | 3,330 | 3,340 | 70,500 | 3,340 |
| 2023-05-10 | 3,390 | 3,390 | 3,315 | 3,330 | 99,400 | 3,330 |
| 2023-05-09 | 3,360 | 3,390 | 3,360 | 3,390 | 69,900 | 3,390 |
| 2023-05-08 | 3,330 | 3,380 | 3,330 | 3,350 | 77,400 | 3,350 |
| 2023-05-02 | 3,360 | 3,365 | 3,310 | 3,320 | 70,500 | 3,320 |
| 2023-05-01 | 3,355 | 3,370 | 3,330 | 3,345 | 87,200 | 3,345 |
| 2023-04-28 | 3,280 | 3,340 | 3,280 | 3,335 | 116,800 | 3,335 |
| 2023-04-27 | 3,240 | 3,255 | 3,220 | 3,250 | 63,600 | 3,250 |
| 2023-04-26 | 3,280 | 3,285 | 3,240 | 3,240 | 58,300 | 3,240 |
| 2023-04-25 | 3,275 | 3,305 | 3,265 | 3,285 | 70,300 | 3,285 |
| 2023-04-24 | 3,230 | 3,265 | 3,230 | 3,260 | 48,300 | 3,260 |
| 2023-04-21 | 3,235 | 3,265 | 3,230 | 3,265 | 60,900 | 3,265 |
| 2023-04-20 | 3,245 | 3,250 | 3,225 | 3,235 | 66,900 | 3,235 |
| 2023-04-19 | 3,215 | 3,245 | 3,215 | 3,245 | 77,300 | 3,245 |
| 2023-04-18 | 3,220 | 3,240 | 3,210 | 3,225 | 55,800 | 3,225 |
| 2023-04-17 | 3,215 | 3,235 | 3,200 | 3,205 | 51,100 | 3,205 |
| 2023-04-14 | 3,205 | 3,220 | 3,195 | 3,215 | 51,300 | 3,215 |
| 2023-04-13 | 3,185 | 3,200 | 3,165 | 3,195 | 53,800 | 3,195 |
| 2023-04-12 | 3,150 | 3,175 | 3,145 | 3,170 | 60,600 | 3,170 |
| 2023-04-11 | 3,160 | 3,175 | 3,145 | 3,155 | 62,700 | 3,155 |
| 2023-04-10 | 3,150 | 3,170 | 3,135 | 3,155 | 63,500 | 3,155 |
| 2023-04-07 | 3,165 | 3,175 | 3,135 | 3,145 | 90,200 | 3,145 |
| 2023-04-06 | 3,180 | 3,190 | 3,160 | 3,175 | 102,900 | 3,175 |
| 2023-04-05 | 3,225 | 3,230 | 3,200 | 3,205 | 86,300 | 3,205 |
| 2023-04-04 | 3,220 | 3,235 | 3,205 | 3,235 | 106,200 | 3,235 |
| 2023-04-03 | 3,200 | 3,225 | 3,195 | 3,225 | 82,400 | 3,225 |
| 2023-03-31 | 3,175 | 3,200 | 3,170 | 3,190 | 74,800 | 3,190 |
| 2023-03-30 | 3,185 | 3,185 | 3,150 | 3,170 | 112,000 | 3,170 |
| 2023-03-29 | 3,170 | 3,240 | 3,150 | 3,240 | 229,700 | 3,240 |
| 2023-03-28 | 3,195 | 3,205 | 3,140 | 3,150 | 159,400 | 3,150 |
| 2023-03-27 | 3,260 | 3,260 | 3,190 | 3,200 | 161,100 | 3,200 |
| 2023-03-24 | 3,245 | 3,260 | 3,235 | 3,260 | 152,600 | 3,260 |
| 2023-03-23 | 3,265 | 3,275 | 3,235 | 3,245 | 99,200 | 3,245 |
| 2023-03-22 | 3,235 | 3,265 | 3,230 | 3,250 | 107,000 | 3,250 |
| 2023-03-20 | 3,240 | 3,255 | 3,215 | 3,215 | 84,600 | 3,215 |
| 2023-03-17 | 3,230 | 3,260 | 3,225 | 3,250 | 102,900 | 3,250 |
| 2023-03-16 | 3,200 | 3,220 | 3,190 | 3,220 | 74,500 | 3,220 |
| 2023-03-15 | 3,215 | 3,250 | 3,210 | 3,245 | 76,300 | 3,245 |
| 2023-03-14 | 3,210 | 3,225 | 3,180 | 3,200 | 130,400 | 3,200 |
| 2023-03-13 | 3,275 | 3,280 | 3,220 | 3,250 | 105,900 | 3,250 |
| 2023-03-10 | 3,300 | 3,325 | 3,290 | 3,295 | 163,200 | 3,295 |
| 2023-03-09 | 3,240 | 3,300 | 3,235 | 3,300 | 115,800 | 3,300 |
| 2023-03-08 | 3,195 | 3,235 | 3,190 | 3,220 | 137,300 | 3,220 |
| 2023-03-07 | 3,160 | 3,195 | 3,160 | 3,180 | 100,700 | 3,180 |
| 2023-03-06 | 3,140 | 3,155 | 3,120 | 3,145 | 74,800 | 3,145 |
| 2023-03-03 | 3,140 | 3,165 | 3,135 | 3,150 | 110,700 | 3,150 |
| 2023-03-02 | 3,105 | 3,130 | 3,095 | 3,130 | 104,800 | 3,130 |
| 2023-03-01 | 3,080 | 3,105 | 3,080 | 3,105 | 50,400 | 3,105 |
| 2023-02-28 | 3,105 | 3,120 | 3,100 | 3,100 | 92,100 | 3,100 |
| 2023-02-27 | 3,095 | 3,105 | 3,090 | 3,105 | 44,800 | 3,105 |
| 2023-02-24 | 3,085 | 3,100 | 3,080 | 3,095 | 53,900 | 3,095 |
| 2023-02-22 | 3,105 | 3,105 | 3,075 | 3,085 | 56,000 | 3,085 |
| 2023-02-21 | 3,105 | 3,135 | 3,105 | 3,120 | 40,600 | 3,120 |
| 2023-02-20 | 3,085 | 3,120 | 3,085 | 3,120 | 68,600 | 3,120 |
| 2023-02-17 | 3,055 | 3,080 | 3,050 | 3,080 | 58,700 | 3,080 |
| 2023-02-16 | 3,055 | 3,075 | 3,045 | 3,050 | 83,600 | 3,050 |
| 2023-02-15 | 3,040 | 3,045 | 3,015 | 3,045 | 80,400 | 3,045 |
| 2023-02-14 | 2,981 | 3,040 | 2,981 | 3,035 | 109,400 | 3,035 |
| 2023-02-13 | 2,940 | 2,957 | 2,935 | 2,956 | 83,400 | 2,956 |
| 2023-02-10 | 2,900 | 2,937 | 2,872 | 2,926 | 86,500 | 2,926 |
| 2023-02-09 | 2,916 | 2,928 | 2,914 | 2,914 | 55,200 | 2,914 |
| 2023-02-08 | 2,914 | 2,931 | 2,912 | 2,915 | 35,800 | 2,915 |
| 2023-02-07 | 2,948 | 2,957 | 2,914 | 2,914 | 74,300 | 2,914 |
| 2023-02-06 | 2,931 | 2,949 | 2,912 | 2,948 | 86,400 | 2,948 |
| 2023-02-03 | 2,954 | 2,954 | 2,912 | 2,913 | 89,600 | 2,913 |
| 2023-02-02 | 2,986 | 2,992 | 2,962 | 2,964 | 48,300 | 2,964 |
| 2023-02-01 | 3,040 | 3,040 | 2,985 | 2,985 | 48,900 | 2,985 |
| 2023-01-31 | 3,020 | 3,045 | 3,010 | 3,035 | 71,600 | 3,035 |
| 2023-01-30 | 3,005 | 3,020 | 2,999 | 3,015 | 68,800 | 3,015 |
| 2023-01-27 | 3,005 | 3,020 | 2,998 | 3,005 | 33,500 | 3,005 |
| 2023-01-26 | 3,035 | 3,035 | 3,000 | 3,000 | 59,900 | 3,000 |
| 2023-01-25 | 3,005 | 3,040 | 3,005 | 3,040 | 64,900 | 3,040 |
| 2023-01-24 | 3,000 | 3,025 | 3,000 | 3,015 | 67,600 | 3,015 |
| 2023-01-23 | 2,989 | 3,000 | 2,971 | 2,994 | 83,000 | 2,994 |
| 2023-01-20 | 2,960 | 2,974 | 2,952 | 2,963 | 73,100 | 2,963 |
| 2023-01-19 | 2,945 | 2,961 | 2,944 | 2,953 | 82,900 | 2,953 |
| 2023-01-18 | 2,955 | 2,985 | 2,944 | 2,962 | 93,000 | 2,962 |
| 2023-01-17 | 2,952 | 2,954 | 2,942 | 2,951 | 61,300 | 2,951 |
| 2023-01-16 | 2,939 | 2,956 | 2,937 | 2,952 | 44,500 | 2,952 |
| 2023-01-13 | 2,937 | 2,954 | 2,935 | 2,937 | 81,500 | 2,937 |
| 2023-01-12 | 2,944 | 2,953 | 2,929 | 2,953 | 68,000 | 2,953 |
| 2023-01-11 | 2,953 | 2,965 | 2,947 | 2,950 | 65,100 | 2,950 |
| 2023-01-10 | 2,967 | 2,976 | 2,942 | 2,949 | 78,300 | 2,949 |
| 2023-01-06 | 2,958 | 2,968 | 2,953 | 2,961 | 60,300 | 2,961 |
| 2023-01-05 | 2,965 | 2,965 | 2,941 | 2,964 | 79,200 | 2,964 |
| 2023-01-04 | 3,000 | 3,000 | 2,971 | 2,976 | 73,200 | 2,976 |
分割・併合履歴 ： なし
