4686 (株)ジャストシステム 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 | 3,200 | 3,295 | 3,200 | 3,275 | 112,300 | 3,275 |
| 2023-12-28 | 3,180 | 3,200 | 3,130 | 3,195 | 62,500 | 3,195 |
| 2023-12-27 | 3,150 | 3,185 | 3,110 | 3,180 | 119,900 | 3,180 |
| 2023-12-26 | 2,964 | 3,170 | 2,963 | 3,150 | 165,600 | 3,150 |
| 2023-12-25 | 2,999 | 2,999 | 2,917 | 2,947 | 107,000 | 2,947 |
| 2023-12-22 | 2,969 | 3,000 | 2,954 | 2,977 | 124,000 | 2,977 |
| 2023-12-21 | 2,962 | 2,992 | 2,938 | 2,966 | 145,700 | 2,966 |
| 2023-12-20 | 3,145 | 3,145 | 3,000 | 3,005 | 157,700 | 3,005 |
| 2023-12-19 | 3,115 | 3,190 | 3,075 | 3,175 | 108,600 | 3,175 |
| 2023-12-18 | 3,060 | 3,120 | 3,015 | 3,115 | 146,800 | 3,115 |
| 2023-12-15 | 3,185 | 3,190 | 3,095 | 3,110 | 213,800 | 3,110 |
| 2023-12-14 | 3,200 | 3,235 | 3,170 | 3,170 | 169,800 | 3,170 |
| 2023-12-13 | 3,250 | 3,250 | 3,170 | 3,170 | 123,800 | 3,170 |
| 2023-12-12 | 3,240 | 3,260 | 3,170 | 3,220 | 136,200 | 3,220 |
| 2023-12-11 | 3,170 | 3,255 | 3,165 | 3,230 | 134,500 | 3,230 |
| 2023-12-08 | 3,190 | 3,220 | 3,165 | 3,175 | 162,900 | 3,175 |
| 2023-12-07 | 3,275 | 3,290 | 3,220 | 3,225 | 102,600 | 3,225 |
| 2023-12-06 | 3,275 | 3,320 | 3,250 | 3,300 | 147,200 | 3,300 |
| 2023-12-05 | 3,340 | 3,345 | 3,260 | 3,260 | 127,800 | 3,260 |
| 2023-12-04 | 3,350 | 3,375 | 3,250 | 3,360 | 150,700 | 3,360 |
| 2023-12-01 | 3,300 | 3,365 | 3,275 | 3,315 | 146,600 | 3,315 |
| 2023-11-30 | 3,345 | 3,390 | 3,320 | 3,330 | 306,300 | 3,330 |
| 2023-11-29 | 3,205 | 3,325 | 3,200 | 3,315 | 198,700 | 3,315 |
| 2023-11-28 | 3,175 | 3,210 | 3,175 | 3,195 | 114,000 | 3,195 |
| 2023-11-27 | 3,165 | 3,240 | 3,160 | 3,180 | 175,200 | 3,180 |
| 2023-11-24 | 3,110 | 3,175 | 3,095 | 3,125 | 146,100 | 3,125 |
| 2023-11-22 | 3,125 | 3,155 | 3,075 | 3,075 | 160,900 | 3,075 |
| 2023-11-21 | 3,165 | 3,235 | 3,145 | 3,155 | 223,900 | 3,155 |
| 2023-11-20 | 3,035 | 3,185 | 3,035 | 3,160 | 226,900 | 3,160 |
| 2023-11-17 | 2,961 | 3,040 | 2,950 | 3,030 | 156,700 | 3,030 |
| 2023-11-16 | 2,891 | 2,986 | 2,854 | 2,957 | 201,300 | 2,957 |
| 2023-11-15 | 2,929 | 3,015 | 2,916 | 2,987 | 193,600 | 2,987 |
| 2023-11-14 | 2,898 | 2,916 | 2,840 | 2,874 | 172,200 | 2,874 |
| 2023-11-13 | 2,905 | 2,935 | 2,845 | 2,871 | 217,300 | 2,871 |
| 2023-11-10 | 2,820 | 2,857 | 2,800 | 2,843 | 140,100 | 2,843 |
| 2023-11-09 | 2,801 | 2,860 | 2,792 | 2,840 | 138,800 | 2,840 |
| 2023-11-08 | 2,805 | 2,820 | 2,781 | 2,800 | 113,000 | 2,800 |
| 2023-11-07 | 2,790 | 2,794 | 2,761 | 2,773 | 146,800 | 2,773 |
| 2023-11-06 | 2,771 | 2,832 | 2,701 | 2,824 | 174,100 | 2,824 |
| 2023-11-02 | 2,740 | 2,766 | 2,701 | 2,721 | 128,400 | 2,721 |
| 2023-11-01 | 2,749 | 2,766 | 2,690 | 2,709 | 143,600 | 2,709 |
| 2023-10-31 | 2,622 | 2,673 | 2,607 | 2,667 | 136,800 | 2,667 |
| 2023-10-30 | 2,670 | 2,670 | 2,621 | 2,628.5 | 160,400 | 2,628.50 |
| 2023-10-27 | 2,667 | 2,684.5 | 2,646 | 2,670 | 96,700 | 2,670 |
| 2023-10-26 | 2,621 | 2,663 | 2,611 | 2,652 | 88,100 | 2,652 |
| 2023-10-25 | 2,710 | 2,717 | 2,661.5 | 2,670 | 155,400 | 2,670 |
| 2023-10-24 | 2,635 | 2,709.5 | 2,573.5 | 2,707 | 127,800 | 2,707 |
| 2023-10-23 | 2,728 | 2,740 | 2,625 | 2,635 | 170,700 | 2,635 |
| 2023-10-20 | 2,715 | 2,754 | 2,708 | 2,728.5 | 105,500 | 2,728.50 |
| 2023-10-19 | 2,726 | 2,791 | 2,726 | 2,754 | 76,200 | 2,754 |
| 2023-10-18 | 2,770.5 | 2,785 | 2,731 | 2,776 | 88,200 | 2,776 |
| 2023-10-17 | 2,772.5 | 2,819 | 2,753.5 | 2,769.5 | 151,700 | 2,769.50 |
| 2023-10-16 | 2,794 | 2,815.5 | 2,742 | 2,744.5 | 109,000 | 2,744.50 |
| 2023-10-13 | 2,843 | 2,854 | 2,771 | 2,794 | 146,000 | 2,794 |
| 2023-10-12 | 2,808 | 2,878 | 2,795 | 2,878 | 113,200 | 2,878 |
| 2023-10-11 | 2,844 | 2,853 | 2,784.5 | 2,803.5 | 108,800 | 2,803.50 |
| 2023-10-10 | 2,850 | 2,887.5 | 2,831.5 | 2,844 | 121,300 | 2,844 |
| 2023-10-06 | 2,814.5 | 2,837.5 | 2,773 | 2,819 | 118,400 | 2,819 |
| 2023-10-05 | 2,820 | 2,840 | 2,759.5 | 2,801 | 156,100 | 2,801 |
| 2023-10-04 | 2,815 | 2,839 | 2,795.5 | 2,801.5 | 170,900 | 2,801.50 |
| 2023-10-03 | 2,900 | 2,926.5 | 2,857.5 | 2,862.5 | 156,700 | 2,862.50 |
| 2023-10-02 | 3,001 | 3,011 | 2,905.5 | 2,905.5 | 224,100 | 2,905.50 |
| 2023-09-29 | 3,026 | 3,058 | 2,996 | 2,999 | 138,400 | 2,999 |
| 2023-09-28 | 3,028 | 3,077 | 2,976 | 3,012 | 170,400 | 3,012 |
| 2023-09-27 | 2,936 | 3,047 | 2,922 | 3,044 | 262,000 | 3,044 |
| 2023-09-26 | 2,902 | 3,017 | 2,868 | 2,973.5 | 381,700 | 2,973.50 |
| 2023-09-25 | 2,796 | 2,886.5 | 2,791.5 | 2,881 | 159,100 | 2,881 |
| 2023-09-22 | 2,770 | 2,795 | 2,750.5 | 2,774.5 | 158,900 | 2,774.50 |
| 2023-09-21 | 2,842.5 | 2,855.5 | 2,798.5 | 2,804.5 | 167,300 | 2,804.50 |
| 2023-09-20 | 2,910.5 | 2,929 | 2,867 | 2,868.5 | 147,900 | 2,868.50 |
| 2023-09-19 | 2,984 | 2,990 | 2,897 | 2,919.5 | 228,900 | 2,919.50 |
| 2023-09-15 | 2,965 | 3,026 | 2,938 | 3,008 | 252,200 | 3,008 |
| 2023-09-14 | 3,045 | 3,053 | 2,960 | 2,967.5 | 211,100 | 2,967.50 |
| 2023-09-13 | 3,020 | 3,044 | 2,999.5 | 3,030 | 139,000 | 3,030 |
| 2023-09-12 | 3,018 | 3,044 | 2,997 | 3,024 | 172,500 | 3,024 |
| 2023-09-11 | 3,024 | 3,039 | 2,987 | 3,034 | 127,800 | 3,034 |
| 2023-09-08 | 2,999 | 3,062 | 2,980.5 | 2,999.5 | 200,300 | 2,999.50 |
| 2023-09-07 | 3,067 | 3,067 | 3,003 | 3,017 | 180,100 | 3,017 |
| 2023-09-06 | 3,102 | 3,109 | 3,066 | 3,067 | 130,900 | 3,067 |
| 2023-09-05 | 3,089 | 3,130 | 3,074 | 3,107 | 159,900 | 3,107 |
| 2023-09-04 | 3,125 | 3,140 | 3,085 | 3,088 | 128,300 | 3,088 |
| 2023-09-01 | 3,029 | 3,099 | 2,998 | 3,090 | 189,100 | 3,090 |
| 2023-08-31 | 3,019 | 3,019 | 2,991.5 | 3,017 | 265,100 | 3,017 |
| 2023-08-30 | 3,049 | 3,049 | 2,984.5 | 2,994.5 | 147,200 | 2,994.50 |
| 2023-08-29 | 2,986 | 3,030 | 2,962 | 3,017 | 162,400 | 3,017 |
| 2023-08-28 | 3,072 | 3,078 | 2,993.5 | 3,005 | 172,100 | 3,005 |
| 2023-08-25 | 3,033 | 3,097 | 2,993.5 | 3,043 | 192,000 | 3,043 |
| 2023-08-24 | 3,116 | 3,132 | 3,100 | 3,111 | 94,900 | 3,111 |
| 2023-08-23 | 3,109 | 3,127 | 3,074 | 3,112 | 114,100 | 3,112 |
| 2023-08-22 | 3,095 | 3,116 | 3,070 | 3,106 | 133,800 | 3,106 |
| 2023-08-21 | 3,107 | 3,107 | 3,050 | 3,057 | 134,500 | 3,057 |
| 2023-08-18 | 3,061 | 3,110 | 3,035 | 3,110 | 107,600 | 3,110 |
| 2023-08-17 | 3,107 | 3,111 | 3,055 | 3,086 | 88,800 | 3,086 |
| 2023-08-16 | 3,140 | 3,140 | 3,082 | 3,088 | 98,900 | 3,088 |
| 2023-08-15 | 3,180 | 3,180 | 3,121 | 3,165 | 170,600 | 3,165 |
| 2023-08-14 | 3,200 | 3,206 | 3,100 | 3,161 | 232,200 | 3,161 |
| 2023-08-10 | 3,130 | 3,202 | 3,038 | 3,163 | 495,300 | 3,163 |
| 2023-08-09 | 3,300 | 3,300 | 3,181 | 3,200 | 366,300 | 3,200 |
| 2023-08-08 | 3,477 | 3,478 | 3,322 | 3,335 | 321,700 | 3,335 |
| 2023-08-07 | 3,485 | 3,507 | 3,301 | 3,480 | 588,800 | 3,480 |
| 2023-08-04 | 3,826 | 3,874 | 3,815 | 3,872 | 59,800 | 3,872 |
| 2023-08-03 | 3,881 | 3,887 | 3,821 | 3,831 | 103,900 | 3,831 |
| 2023-08-02 | 3,975 | 3,993 | 3,925 | 3,927 | 92,900 | 3,927 |
| 2023-08-01 | 4,080 | 4,097 | 4,015 | 4,019 | 71,800 | 4,019 |
| 2023-07-31 | 4,153 | 4,153 | 4,037 | 4,044 | 55,600 | 4,044 |
| 2023-07-28 | 4,007 | 4,086 | 3,967 | 4,063 | 114,200 | 4,063 |
| 2023-07-27 | 4,095 | 4,096 | 4,030 | 4,077 | 63,600 | 4,077 |
| 2023-07-26 | 4,192 | 4,201 | 4,121 | 4,135 | 59,100 | 4,135 |
| 2023-07-25 | 4,194 | 4,247 | 4,167 | 4,195 | 68,700 | 4,195 |
| 2023-07-24 | 4,205 | 4,239 | 4,169 | 4,194 | 88,200 | 4,194 |
| 2023-07-21 | 4,199 | 4,242 | 4,163 | 4,180 | 92,200 | 4,180 |
| 2023-07-20 | 4,333 | 4,333 | 4,230 | 4,236 | 65,500 | 4,236 |
| 2023-07-19 | 4,339 | 4,360 | 4,293 | 4,324 | 67,800 | 4,324 |
| 2023-07-18 | 4,239 | 4,277 | 4,236 | 4,277 | 73,900 | 4,277 |
| 2023-07-14 | 4,226 | 4,258 | 4,203 | 4,208 | 85,500 | 4,208 |
| 2023-07-13 | 4,105 | 4,220 | 4,105 | 4,211 | 114,000 | 4,211 |
| 2023-07-12 | 4,090 | 4,101 | 4,036 | 4,037 | 74,000 | 4,037 |
| 2023-07-11 | 4,040 | 4,085 | 4,012 | 4,049 | 126,300 | 4,049 |
| 2023-07-10 | 3,955 | 4,035 | 3,939 | 3,989 | 131,800 | 3,989 |
| 2023-07-07 | 3,914 | 3,979 | 3,904 | 3,932 | 113,000 | 3,932 |
| 2023-07-06 | 4,005 | 4,010 | 3,950 | 3,954 | 75,200 | 3,954 |
| 2023-07-05 | 4,061 | 4,078 | 4,040 | 4,059 | 61,900 | 4,059 |
| 2023-07-04 | 4,055 | 4,121 | 4,030 | 4,108 | 71,600 | 4,108 |
| 2023-07-03 | 4,052 | 4,116 | 4,052 | 4,114 | 93,500 | 4,114 |
| 2023-06-30 | 4,015 | 4,027 | 3,956 | 4,008 | 153,900 | 4,008 |
| 2023-06-29 | 4,078 | 4,115 | 4,036 | 4,076 | 104,600 | 4,076 |
| 2023-06-28 | 4,010 | 4,044 | 3,944 | 4,034 | 165,500 | 4,034 |
| 2023-06-27 | 4,001 | 4,016 | 3,920 | 3,990 | 271,800 | 3,990 |
| 2023-06-26 | 4,256 | 4,256 | 4,055 | 4,090 | 230,300 | 4,090 |
| 2023-06-23 | 4,525 | 4,525 | 4,282 | 4,299 | 182,600 | 4,299 |
| 2023-06-22 | 4,515 | 4,569 | 4,487 | 4,506 | 111,900 | 4,506 |
| 2023-06-21 | 4,626 | 4,626 | 4,511 | 4,556 | 148,600 | 4,556 |
| 2023-06-20 | 4,671 | 4,700 | 4,569 | 4,648 | 124,700 | 4,648 |
| 2023-06-19 | 4,771 | 4,783 | 4,638 | 4,702 | 203,500 | 4,702 |
| 2023-06-16 | 4,500 | 4,743 | 4,490 | 4,731 | 276,000 | 4,731 |
| 2023-06-15 | 4,491 | 4,534 | 4,450 | 4,490 | 167,100 | 4,490 |
| 2023-06-14 | 4,522 | 4,522 | 4,377 | 4,458 | 151,500 | 4,458 |
| 2023-06-13 | 4,380 | 4,477 | 4,351 | 4,456 | 195,200 | 4,456 |
| 2023-06-12 | 4,298 | 4,360 | 4,272 | 4,326 | 63,900 | 4,326 |
| 2023-06-09 | 4,329 | 4,362 | 4,233 | 4,269 | 124,800 | 4,269 |
| 2023-06-08 | 4,355 | 4,382 | 4,240 | 4,259 | 160,500 | 4,259 |
| 2023-06-07 | 4,420 | 4,478 | 4,350 | 4,405 | 177,800 | 4,405 |
| 2023-06-06 | 4,267 | 4,380 | 4,233 | 4,374 | 117,000 | 4,374 |
| 2023-06-05 | 4,340 | 4,340 | 4,229 | 4,300 | 147,400 | 4,300 |
| 2023-06-02 | 4,225 | 4,315 | 4,210 | 4,285 | 130,800 | 4,285 |
| 2023-06-01 | 4,215 | 4,260 | 4,150 | 4,230 | 114,500 | 4,230 |
| 2023-05-31 | 4,270 | 4,295 | 4,195 | 4,220 | 149,400 | 4,220 |
| 2023-05-30 | 4,270 | 4,315 | 4,230 | 4,290 | 90,600 | 4,290 |
| 2023-05-29 | 4,440 | 4,440 | 4,310 | 4,310 | 97,600 | 4,310 |
| 2023-05-26 | 4,305 | 4,385 | 4,270 | 4,300 | 99,600 | 4,300 |
| 2023-05-25 | 4,405 | 4,440 | 4,350 | 4,375 | 128,800 | 4,375 |
| 2023-05-24 | 4,280 | 4,425 | 4,250 | 4,390 | 158,600 | 4,390 |
| 2023-05-23 | 4,310 | 4,375 | 4,280 | 4,325 | 150,400 | 4,325 |
| 2023-05-22 | 4,240 | 4,290 | 4,205 | 4,275 | 107,800 | 4,275 |
| 2023-05-19 | 4,310 | 4,350 | 4,225 | 4,290 | 161,000 | 4,290 |
| 2023-05-18 | 4,440 | 4,485 | 4,360 | 4,370 | 237,200 | 4,370 |
| 2023-05-17 | 4,265 | 4,420 | 4,265 | 4,400 | 146,300 | 4,400 |
| 2023-05-16 | 4,315 | 4,335 | 4,225 | 4,295 | 166,200 | 4,295 |
| 2023-05-15 | 4,090 | 4,390 | 4,090 | 4,300 | 341,700 | 4,300 |
| 2023-05-12 | 4,095 | 4,150 | 4,055 | 4,060 | 177,000 | 4,060 |
| 2023-05-11 | 4,000 | 4,085 | 3,980 | 4,065 | 148,700 | 4,065 |
| 2023-05-10 | 3,970 | 3,995 | 3,910 | 3,955 | 163,400 | 3,955 |
| 2023-05-09 | 3,845 | 3,960 | 3,830 | 3,925 | 221,500 | 3,925 |
| 2023-05-08 | 3,810 | 3,910 | 3,780 | 3,845 | 231,700 | 3,845 |
| 2023-05-02 | 3,590 | 3,795 | 3,570 | 3,770 | 247,500 | 3,770 |
| 2023-05-01 | 3,640 | 3,650 | 3,555 | 3,580 | 92,300 | 3,580 |
| 2023-04-28 | 3,530 | 3,580 | 3,525 | 3,580 | 89,600 | 3,580 |
| 2023-04-27 | 3,490 | 3,500 | 3,465 | 3,490 | 68,500 | 3,490 |
| 2023-04-26 | 3,505 | 3,525 | 3,455 | 3,490 | 93,700 | 3,490 |
| 2023-04-25 | 3,595 | 3,665 | 3,530 | 3,555 | 113,500 | 3,555 |
| 2023-04-24 | 3,585 | 3,605 | 3,560 | 3,595 | 69,500 | 3,595 |
| 2023-04-21 | 3,545 | 3,600 | 3,510 | 3,520 | 112,100 | 3,520 |
| 2023-04-20 | 3,635 | 3,645 | 3,545 | 3,545 | 100,100 | 3,545 |
| 2023-04-19 | 3,605 | 3,635 | 3,585 | 3,625 | 111,500 | 3,625 |
| 2023-04-18 | 3,665 | 3,705 | 3,635 | 3,675 | 144,000 | 3,675 |
| 2023-04-17 | 3,665 | 3,665 | 3,590 | 3,640 | 113,300 | 3,640 |
| 2023-04-14 | 3,630 | 3,695 | 3,610 | 3,690 | 115,000 | 3,690 |
| 2023-04-13 | 3,565 | 3,590 | 3,550 | 3,570 | 77,900 | 3,570 |
| 2023-04-12 | 3,550 | 3,555 | 3,525 | 3,550 | 65,700 | 3,550 |
| 2023-04-11 | 3,555 | 3,600 | 3,510 | 3,525 | 88,800 | 3,525 |
| 2023-04-10 | 3,490 | 3,525 | 3,485 | 3,525 | 78,400 | 3,525 |
| 2023-04-07 | 3,505 | 3,525 | 3,455 | 3,460 | 77,900 | 3,460 |
| 2023-04-06 | 3,435 | 3,485 | 3,405 | 3,480 | 100,000 | 3,480 |
| 2023-04-05 | 3,565 | 3,570 | 3,465 | 3,465 | 82,900 | 3,465 |
| 2023-04-04 | 3,565 | 3,570 | 3,530 | 3,555 | 94,900 | 3,555 |
| 2023-04-03 | 3,585 | 3,615 | 3,565 | 3,580 | 110,400 | 3,580 |
| 2023-03-31 | 3,565 | 3,570 | 3,480 | 3,515 | 102,600 | 3,515 |
| 2023-03-30 | 3,560 | 3,575 | 3,475 | 3,525 | 135,200 | 3,525 |
| 2023-03-29 | 3,490 | 3,550 | 3,465 | 3,550 | 147,700 | 3,550 |
| 2023-03-28 | 3,485 | 3,490 | 3,405 | 3,435 | 115,800 | 3,435 |
| 2023-03-27 | 3,400 | 3,525 | 3,390 | 3,515 | 102,200 | 3,515 |
| 2023-03-24 | 3,445 | 3,445 | 3,370 | 3,415 | 82,500 | 3,415 |
| 2023-03-23 | 3,320 | 3,405 | 3,295 | 3,400 | 79,000 | 3,400 |
| 2023-03-22 | 3,400 | 3,410 | 3,355 | 3,365 | 119,200 | 3,365 |
| 2023-03-20 | 3,440 | 3,450 | 3,290 | 3,300 | 116,800 | 3,300 |
| 2023-03-17 | 3,315 | 3,465 | 3,310 | 3,465 | 112,500 | 3,465 |
| 2023-03-16 | 3,225 | 3,310 | 3,225 | 3,305 | 80,200 | 3,305 |
| 2023-03-15 | 3,370 | 3,370 | 3,275 | 3,290 | 87,100 | 3,290 |
| 2023-03-14 | 3,380 | 3,420 | 3,315 | 3,335 | 105,400 | 3,335 |
| 2023-03-13 | 3,370 | 3,420 | 3,360 | 3,420 | 75,200 | 3,420 |
| 2023-03-10 | 3,465 | 3,495 | 3,405 | 3,415 | 121,300 | 3,415 |
| 2023-03-09 | 3,445 | 3,500 | 3,420 | 3,500 | 119,400 | 3,500 |
| 2023-03-08 | 3,370 | 3,425 | 3,360 | 3,400 | 83,500 | 3,400 |
| 2023-03-07 | 3,360 | 3,390 | 3,350 | 3,370 | 72,000 | 3,370 |
| 2023-03-06 | 3,375 | 3,390 | 3,330 | 3,380 | 93,200 | 3,380 |
| 2023-03-03 | 3,350 | 3,370 | 3,295 | 3,310 | 108,300 | 3,310 |
| 2023-03-02 | 3,335 | 3,335 | 3,265 | 3,280 | 85,900 | 3,280 |
| 2023-03-01 | 3,325 | 3,325 | 3,250 | 3,305 | 83,700 | 3,305 |
| 2023-02-28 | 3,220 | 3,350 | 3,210 | 3,325 | 125,600 | 3,325 |
| 2023-02-27 | 3,300 | 3,310 | 3,195 | 3,195 | 133,200 | 3,195 |
| 2023-02-24 | 3,395 | 3,405 | 3,335 | 3,345 | 84,900 | 3,345 |
| 2023-02-22 | 3,385 | 3,415 | 3,360 | 3,395 | 132,900 | 3,395 |
| 2023-02-21 | 3,450 | 3,480 | 3,420 | 3,435 | 114,000 | 3,435 |
| 2023-02-20 | 3,450 | 3,455 | 3,400 | 3,445 | 128,100 | 3,445 |
| 2023-02-17 | 3,400 | 3,480 | 3,400 | 3,435 | 146,400 | 3,435 |
| 2023-02-16 | 3,360 | 3,480 | 3,355 | 3,445 | 195,000 | 3,445 |
| 2023-02-15 | 3,365 | 3,370 | 3,280 | 3,330 | 93,000 | 3,330 |
| 2023-02-14 | 3,285 | 3,345 | 3,280 | 3,335 | 140,100 | 3,335 |
| 2023-02-13 | 3,255 | 3,295 | 3,195 | 3,230 | 147,800 | 3,230 |
| 2023-02-10 | 3,230 | 3,260 | 3,200 | 3,205 | 89,100 | 3,205 |
| 2023-02-09 | 3,165 | 3,295 | 3,165 | 3,280 | 115,100 | 3,280 |
| 2023-02-08 | 3,270 | 3,270 | 3,215 | 3,225 | 105,500 | 3,225 |
| 2023-02-07 | 3,185 | 3,215 | 3,170 | 3,205 | 63,700 | 3,205 |
| 2023-02-06 | 3,185 | 3,220 | 3,165 | 3,200 | 93,100 | 3,200 |
| 2023-02-03 | 3,205 | 3,225 | 3,175 | 3,195 | 108,200 | 3,195 |
| 2023-02-02 | 3,265 | 3,280 | 3,190 | 3,190 | 92,700 | 3,190 |
| 2023-02-01 | 3,245 | 3,285 | 3,195 | 3,205 | 106,100 | 3,205 |
| 2023-01-31 | 3,235 | 3,275 | 3,200 | 3,210 | 233,500 | 3,210 |
| 2023-01-30 | 3,270 | 3,300 | 3,255 | 3,270 | 131,100 | 3,270 |
| 2023-01-27 | 3,220 | 3,255 | 3,210 | 3,220 | 90,000 | 3,220 |
| 2023-01-26 | 3,210 | 3,250 | 3,205 | 3,235 | 109,100 | 3,235 |
| 2023-01-25 | 3,100 | 3,185 | 3,085 | 3,165 | 77,500 | 3,165 |
| 2023-01-24 | 3,155 | 3,190 | 3,125 | 3,145 | 124,200 | 3,145 |
| 2023-01-23 | 3,075 | 3,145 | 3,060 | 3,140 | 198,900 | 3,140 |
| 2023-01-20 | 3,040 | 3,080 | 3,005 | 3,005 | 161,900 | 3,005 |
| 2023-01-19 | 3,030 | 3,090 | 2,989 | 3,065 | 173,800 | 3,065 |
| 2023-01-18 | 2,997 | 3,080 | 2,987 | 3,050 | 254,300 | 3,050 |
| 2023-01-17 | 2,957 | 3,000 | 2,931 | 2,963 | 198,400 | 2,963 |
| 2023-01-16 | 2,963 | 3,010 | 2,941 | 2,960 | 247,100 | 2,960 |
| 2023-01-13 | 2,946 | 2,992 | 2,941 | 2,985 | 207,700 | 2,985 |
| 2023-01-12 | 2,964 | 2,985 | 2,938 | 2,984 | 178,100 | 2,984 |
| 2023-01-11 | 2,896 | 2,966 | 2,896 | 2,940 | 182,000 | 2,940 |
| 2023-01-10 | 2,875 | 2,907 | 2,836 | 2,891 | 191,100 | 2,891 |
| 2023-01-06 | 2,810 | 2,858 | 2,793 | 2,835 | 187,000 | 2,835 |
| 2023-01-05 | 2,765 | 2,866 | 2,765 | 2,837 | 230,600 | 2,837 |
| 2023-01-04 | 2,786 | 2,834 | 2,752 | 2,763 | 179,900 | 2,763 |
分割・併合履歴 ： なし
