4928 (株)ノエビアホールディングス 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 | 5,140 | 5,160 | 5,130 | 5,140 | 24,300 | 5,140 |
| 2023-12-28 | 5,120 | 5,150 | 5,120 | 5,150 | 17,600 | 5,150 |
| 2023-12-27 | 5,080 | 5,120 | 5,080 | 5,120 | 35,900 | 5,120 |
| 2023-12-26 | 5,100 | 5,130 | 5,090 | 5,100 | 36,100 | 5,100 |
| 2023-12-25 | 5,160 | 5,170 | 5,090 | 5,090 | 21,500 | 5,090 |
| 2023-12-22 | 5,140 | 5,170 | 5,100 | 5,150 | 52,100 | 5,150 |
| 2023-12-21 | 5,070 | 5,130 | 5,060 | 5,120 | 52,700 | 5,120 |
| 2023-12-20 | 5,070 | 5,100 | 5,040 | 5,070 | 60,300 | 5,070 |
| 2023-12-19 | 5,060 | 5,070 | 5,010 | 5,050 | 44,400 | 5,050 |
| 2023-12-18 | 5,020 | 5,040 | 4,985 | 5,040 | 41,200 | 5,040 |
| 2023-12-15 | 5,020 | 5,030 | 4,985 | 5,020 | 51,600 | 5,020 |
| 2023-12-14 | 5,040 | 5,050 | 5,010 | 5,030 | 40,000 | 5,030 |
| 2023-12-13 | 5,140 | 5,140 | 5,030 | 5,040 | 59,700 | 5,040 |
| 2023-12-12 | 5,160 | 5,170 | 5,110 | 5,110 | 47,000 | 5,110 |
| 2023-12-11 | 5,150 | 5,160 | 5,120 | 5,150 | 26,700 | 5,150 |
| 2023-12-08 | 5,160 | 5,200 | 5,130 | 5,140 | 45,000 | 5,140 |
| 2023-12-07 | 5,190 | 5,200 | 5,160 | 5,170 | 26,300 | 5,170 |
| 2023-12-06 | 5,160 | 5,240 | 5,160 | 5,230 | 40,200 | 5,230 |
| 2023-12-05 | 5,190 | 5,230 | 5,160 | 5,160 | 38,800 | 5,160 |
| 2023-12-04 | 5,240 | 5,240 | 5,190 | 5,210 | 22,300 | 5,210 |
| 2023-12-01 | 5,220 | 5,240 | 5,190 | 5,210 | 33,600 | 5,210 |
| 2023-11-30 | 5,240 | 5,240 | 5,190 | 5,220 | 28,100 | 5,220 |
| 2023-11-29 | 5,270 | 5,280 | 5,240 | 5,240 | 30,300 | 5,240 |
| 2023-11-28 | 5,200 | 5,260 | 5,200 | 5,250 | 34,400 | 5,250 |
| 2023-11-27 | 5,200 | 5,210 | 5,170 | 5,190 | 24,700 | 5,190 |
| 2023-11-24 | 5,190 | 5,190 | 5,160 | 5,170 | 26,500 | 5,170 |
| 2023-11-22 | 5,150 | 5,190 | 5,150 | 5,170 | 16,300 | 5,170 |
| 2023-11-21 | 5,150 | 5,170 | 5,100 | 5,150 | 27,800 | 5,150 |
| 2023-11-20 | 5,180 | 5,190 | 5,110 | 5,120 | 34,800 | 5,120 |
| 2023-11-17 | 5,130 | 5,190 | 5,120 | 5,190 | 35,700 | 5,190 |
| 2023-11-16 | 5,210 | 5,220 | 5,120 | 5,130 | 37,700 | 5,130 |
| 2023-11-15 | 5,220 | 5,260 | 5,200 | 5,240 | 50,000 | 5,240 |
| 2023-11-14 | 5,230 | 5,240 | 5,180 | 5,180 | 30,700 | 5,180 |
| 2023-11-13 | 5,300 | 5,300 | 5,220 | 5,240 | 24,000 | 5,240 |
| 2023-11-10 | 5,300 | 5,340 | 5,290 | 5,310 | 39,700 | 5,310 |
| 2023-11-09 | 5,290 | 5,310 | 5,250 | 5,290 | 28,200 | 5,290 |
| 2023-11-08 | 5,230 | 5,300 | 5,210 | 5,300 | 54,400 | 5,300 |
| 2023-11-07 | 5,280 | 5,310 | 5,260 | 5,290 | 35,000 | 5,290 |
| 2023-11-06 | 5,280 | 5,330 | 5,260 | 5,290 | 61,300 | 5,290 |
| 2023-11-02 | 5,350 | 5,350 | 5,280 | 5,310 | 35,200 | 5,310 |
| 2023-11-01 | 5,330 | 5,340 | 5,280 | 5,320 | 61,900 | 5,320 |
| 2023-10-31 | 5,180 | 5,280 | 5,180 | 5,280 | 48,600 | 5,280 |
| 2023-10-30 | 5,210 | 5,210 | 5,160 | 5,180 | 43,100 | 5,180 |
| 2023-10-27 | 5,200 | 5,250 | 5,190 | 5,240 | 42,800 | 5,240 |
| 2023-10-26 | 5,210 | 5,230 | 5,190 | 5,200 | 26,600 | 5,200 |
| 2023-10-25 | 5,240 | 5,240 | 5,190 | 5,210 | 31,300 | 5,210 |
| 2023-10-24 | 5,210 | 5,230 | 5,160 | 5,210 | 43,500 | 5,210 |
| 2023-10-23 | 5,220 | 5,250 | 5,210 | 5,230 | 44,800 | 5,230 |
| 2023-10-20 | 5,190 | 5,210 | 5,150 | 5,200 | 26,200 | 5,200 |
| 2023-10-19 | 5,150 | 5,200 | 5,150 | 5,180 | 34,800 | 5,180 |
| 2023-10-18 | 5,140 | 5,170 | 5,090 | 5,160 | 42,000 | 5,160 |
| 2023-10-17 | 5,110 | 5,160 | 5,110 | 5,130 | 30,800 | 5,130 |
| 2023-10-16 | 5,160 | 5,190 | 5,090 | 5,100 | 42,000 | 5,100 |
| 2023-10-13 | 5,220 | 5,230 | 5,170 | 5,190 | 52,400 | 5,190 |
| 2023-10-12 | 5,270 | 5,270 | 5,210 | 5,240 | 32,900 | 5,240 |
| 2023-10-11 | 5,310 | 5,310 | 5,240 | 5,250 | 47,900 | 5,250 |
| 2023-10-10 | 5,280 | 5,320 | 5,280 | 5,300 | 40,900 | 5,300 |
| 2023-10-06 | 5,310 | 5,340 | 5,290 | 5,290 | 32,600 | 5,290 |
| 2023-10-05 | 5,260 | 5,330 | 5,260 | 5,310 | 62,800 | 5,310 |
| 2023-10-04 | 5,220 | 5,300 | 5,220 | 5,260 | 71,900 | 5,260 |
| 2023-10-03 | 5,220 | 5,290 | 5,220 | 5,240 | 55,300 | 5,240 |
| 2023-10-02 | 5,280 | 5,310 | 5,210 | 5,210 | 71,200 | 5,210 |
| 2023-09-29 | 5,370 | 5,380 | 5,250 | 5,290 | 81,600 | 5,290 |
| 2023-09-28 | 5,390 | 5,400 | 5,320 | 5,360 | 184,800 | 5,360 |
| 2023-09-27 | 5,650 | 5,700 | 5,630 | 5,700 | 175,600 | 5,700 |
| 2023-09-26 | 5,630 | 5,700 | 5,630 | 5,650 | 98,600 | 5,650 |
| 2023-09-25 | 5,630 | 5,670 | 5,600 | 5,660 | 50,200 | 5,660 |
| 2023-09-22 | 5,580 | 5,610 | 5,560 | 5,590 | 68,300 | 5,590 |
| 2023-09-21 | 5,690 | 5,690 | 5,590 | 5,590 | 84,200 | 5,590 |
| 2023-09-20 | 5,690 | 5,700 | 5,650 | 5,650 | 79,200 | 5,650 |
| 2023-09-19 | 5,650 | 5,700 | 5,650 | 5,700 | 64,000 | 5,700 |
| 2023-09-15 | 5,650 | 5,670 | 5,640 | 5,650 | 80,900 | 5,650 |
| 2023-09-14 | 5,670 | 5,680 | 5,640 | 5,660 | 37,800 | 5,660 |
| 2023-09-13 | 5,640 | 5,700 | 5,640 | 5,670 | 32,200 | 5,670 |
| 2023-09-12 | 5,670 | 5,690 | 5,650 | 5,690 | 40,800 | 5,690 |
| 2023-09-11 | 5,700 | 5,720 | 5,640 | 5,670 | 52,800 | 5,670 |
| 2023-09-08 | 5,680 | 5,700 | 5,680 | 5,700 | 51,200 | 5,700 |
| 2023-09-07 | 5,700 | 5,740 | 5,680 | 5,700 | 57,300 | 5,700 |
| 2023-09-06 | 5,730 | 5,740 | 5,710 | 5,710 | 29,500 | 5,710 |
| 2023-09-05 | 5,710 | 5,740 | 5,700 | 5,720 | 50,900 | 5,720 |
| 2023-09-04 | 5,760 | 5,770 | 5,720 | 5,730 | 52,200 | 5,730 |
| 2023-09-01 | 5,670 | 5,750 | 5,670 | 5,740 | 37,000 | 5,740 |
| 2023-08-31 | 5,690 | 5,700 | 5,630 | 5,690 | 65,600 | 5,690 |
| 2023-08-30 | 5,630 | 5,690 | 5,610 | 5,680 | 40,900 | 5,680 |
| 2023-08-29 | 5,570 | 5,630 | 5,570 | 5,630 | 34,200 | 5,630 |
| 2023-08-28 | 5,560 | 5,580 | 5,550 | 5,570 | 30,800 | 5,570 |
| 2023-08-25 | 5,530 | 5,590 | 5,530 | 5,550 | 31,800 | 5,550 |
| 2023-08-24 | 5,550 | 5,590 | 5,550 | 5,560 | 30,600 | 5,560 |
| 2023-08-23 | 5,540 | 5,590 | 5,540 | 5,580 | 24,000 | 5,580 |
| 2023-08-22 | 5,580 | 5,590 | 5,550 | 5,570 | 24,500 | 5,570 |
| 2023-08-21 | 5,570 | 5,580 | 5,510 | 5,560 | 36,100 | 5,560 |
| 2023-08-18 | 5,520 | 5,580 | 5,520 | 5,540 | 44,700 | 5,540 |
| 2023-08-17 | 5,550 | 5,560 | 5,500 | 5,550 | 54,700 | 5,550 |
| 2023-08-16 | 5,560 | 5,600 | 5,540 | 5,570 | 31,500 | 5,570 |
| 2023-08-15 | 5,630 | 5,630 | 5,570 | 5,590 | 25,300 | 5,590 |
| 2023-08-14 | 5,610 | 5,670 | 5,600 | 5,630 | 41,000 | 5,630 |
| 2023-08-10 | 5,540 | 5,610 | 5,500 | 5,610 | 69,500 | 5,610 |
| 2023-08-09 | 5,520 | 5,590 | 5,520 | 5,570 | 43,900 | 5,570 |
| 2023-08-08 | 5,500 | 5,550 | 5,470 | 5,550 | 95,800 | 5,550 |
| 2023-08-07 | 5,360 | 5,490 | 5,360 | 5,490 | 61,600 | 5,490 |
| 2023-08-04 | 5,320 | 5,400 | 5,320 | 5,400 | 33,300 | 5,400 |
| 2023-08-03 | 5,360 | 5,370 | 5,330 | 5,330 | 56,000 | 5,330 |
| 2023-08-02 | 5,380 | 5,400 | 5,360 | 5,400 | 29,600 | 5,400 |
| 2023-08-01 | 5,410 | 5,410 | 5,370 | 5,390 | 32,500 | 5,390 |
| 2023-07-31 | 5,430 | 5,440 | 5,380 | 5,420 | 50,100 | 5,420 |
| 2023-07-28 | 5,350 | 5,380 | 5,330 | 5,370 | 45,200 | 5,370 |
| 2023-07-27 | 5,370 | 5,400 | 5,350 | 5,380 | 37,600 | 5,380 |
| 2023-07-26 | 5,400 | 5,410 | 5,370 | 5,390 | 29,700 | 5,390 |
| 2023-07-25 | 5,420 | 5,430 | 5,400 | 5,410 | 43,900 | 5,410 |
| 2023-07-24 | 5,460 | 5,470 | 5,430 | 5,430 | 26,200 | 5,430 |
| 2023-07-21 | 5,450 | 5,470 | 5,440 | 5,450 | 25,000 | 5,450 |
| 2023-07-20 | 5,490 | 5,500 | 5,450 | 5,450 | 31,000 | 5,450 |
| 2023-07-19 | 5,480 | 5,490 | 5,460 | 5,480 | 23,400 | 5,480 |
| 2023-07-18 | 5,490 | 5,510 | 5,450 | 5,450 | 26,400 | 5,450 |
| 2023-07-14 | 5,500 | 5,500 | 5,470 | 5,490 | 27,700 | 5,490 |
| 2023-07-13 | 5,500 | 5,500 | 5,450 | 5,470 | 26,300 | 5,470 |
| 2023-07-12 | 5,510 | 5,520 | 5,470 | 5,480 | 24,500 | 5,480 |
| 2023-07-11 | 5,470 | 5,520 | 5,470 | 5,500 | 35,700 | 5,500 |
| 2023-07-10 | 5,440 | 5,480 | 5,440 | 5,470 | 36,500 | 5,470 |
| 2023-07-07 | 5,440 | 5,480 | 5,430 | 5,450 | 25,600 | 5,450 |
| 2023-07-06 | 5,490 | 5,490 | 5,440 | 5,470 | 47,900 | 5,470 |
| 2023-07-05 | 5,470 | 5,530 | 5,460 | 5,520 | 30,800 | 5,520 |
| 2023-07-04 | 5,500 | 5,510 | 5,470 | 5,470 | 29,400 | 5,470 |
| 2023-07-03 | 5,470 | 5,530 | 5,470 | 5,510 | 33,000 | 5,510 |
| 2023-06-30 | 5,520 | 5,520 | 5,450 | 5,470 | 31,400 | 5,470 |
| 2023-06-29 | 5,570 | 5,570 | 5,470 | 5,520 | 42,400 | 5,520 |
| 2023-06-28 | 5,530 | 5,560 | 5,490 | 5,560 | 42,500 | 5,560 |
| 2023-06-27 | 5,500 | 5,500 | 5,440 | 5,470 | 17,300 | 5,470 |
| 2023-06-26 | 5,450 | 5,490 | 5,430 | 5,480 | 17,900 | 5,480 |
| 2023-06-23 | 5,500 | 5,520 | 5,440 | 5,450 | 26,800 | 5,450 |
| 2023-06-22 | 5,500 | 5,520 | 5,470 | 5,470 | 36,600 | 5,470 |
| 2023-06-21 | 5,480 | 5,530 | 5,470 | 5,470 | 32,500 | 5,470 |
| 2023-06-20 | 5,490 | 5,490 | 5,430 | 5,480 | 25,800 | 5,480 |
| 2023-06-19 | 5,490 | 5,530 | 5,460 | 5,500 | 31,900 | 5,500 |
| 2023-06-16 | 5,420 | 5,530 | 5,420 | 5,510 | 60,900 | 5,510 |
| 2023-06-15 | 5,420 | 5,460 | 5,410 | 5,420 | 28,600 | 5,420 |
| 2023-06-14 | 5,440 | 5,440 | 5,410 | 5,430 | 32,200 | 5,430 |
| 2023-06-13 | 5,380 | 5,420 | 5,380 | 5,410 | 35,300 | 5,410 |
| 2023-06-12 | 5,400 | 5,410 | 5,360 | 5,380 | 27,300 | 5,380 |
| 2023-06-09 | 5,380 | 5,410 | 5,360 | 5,370 | 49,600 | 5,370 |
| 2023-06-08 | 5,330 | 5,370 | 5,310 | 5,330 | 39,600 | 5,330 |
| 2023-06-07 | 5,390 | 5,400 | 5,310 | 5,330 | 50,400 | 5,330 |
| 2023-06-06 | 5,350 | 5,390 | 5,330 | 5,360 | 35,100 | 5,360 |
| 2023-06-05 | 5,400 | 5,430 | 5,320 | 5,350 | 36,100 | 5,350 |
| 2023-06-02 | 5,290 | 5,360 | 5,290 | 5,360 | 50,600 | 5,360 |
| 2023-06-01 | 5,250 | 5,290 | 5,230 | 5,230 | 52,900 | 5,230 |
| 2023-05-31 | 5,160 | 5,240 | 5,150 | 5,210 | 75,700 | 5,210 |
| 2023-05-30 | 5,260 | 5,270 | 5,180 | 5,200 | 76,500 | 5,200 |
| 2023-05-29 | 5,390 | 5,390 | 5,280 | 5,280 | 52,100 | 5,280 |
| 2023-05-26 | 5,430 | 5,430 | 5,350 | 5,360 | 44,200 | 5,360 |
| 2023-05-25 | 5,380 | 5,450 | 5,370 | 5,400 | 47,700 | 5,400 |
| 2023-05-24 | 5,400 | 5,400 | 5,340 | 5,370 | 39,800 | 5,370 |
| 2023-05-23 | 5,500 | 5,510 | 5,440 | 5,450 | 27,900 | 5,450 |
| 2023-05-22 | 5,480 | 5,500 | 5,450 | 5,490 | 28,500 | 5,490 |
| 2023-05-19 | 5,460 | 5,480 | 5,430 | 5,450 | 28,300 | 5,450 |
| 2023-05-18 | 5,510 | 5,530 | 5,450 | 5,460 | 46,300 | 5,460 |
| 2023-05-17 | 5,540 | 5,540 | 5,470 | 5,480 | 35,600 | 5,480 |
| 2023-05-16 | 5,450 | 5,500 | 5,440 | 5,500 | 49,800 | 5,500 |
| 2023-05-15 | 5,360 | 5,420 | 5,350 | 5,400 | 46,400 | 5,400 |
| 2023-05-12 | 5,320 | 5,370 | 5,270 | 5,350 | 71,000 | 5,350 |
| 2023-05-11 | 5,410 | 5,420 | 5,270 | 5,270 | 148,200 | 5,270 |
| 2023-05-10 | 5,580 | 5,580 | 5,470 | 5,490 | 38,600 | 5,490 |
| 2023-05-09 | 5,570 | 5,580 | 5,520 | 5,580 | 28,800 | 5,580 |
| 2023-05-08 | 5,560 | 5,590 | 5,530 | 5,550 | 33,300 | 5,550 |
| 2023-05-02 | 5,610 | 5,620 | 5,530 | 5,540 | 27,400 | 5,540 |
| 2023-05-01 | 5,580 | 5,620 | 5,570 | 5,610 | 29,900 | 5,610 |
| 2023-04-28 | 5,560 | 5,560 | 5,520 | 5,540 | 23,900 | 5,540 |
| 2023-04-27 | 5,480 | 5,520 | 5,460 | 5,510 | 28,400 | 5,510 |
| 2023-04-26 | 5,530 | 5,560 | 5,490 | 5,490 | 42,900 | 5,490 |
| 2023-04-25 | 5,550 | 5,570 | 5,510 | 5,530 | 32,000 | 5,530 |
| 2023-04-24 | 5,500 | 5,540 | 5,490 | 5,520 | 24,100 | 5,520 |
| 2023-04-21 | 5,490 | 5,500 | 5,440 | 5,460 | 33,400 | 5,460 |
| 2023-04-20 | 5,450 | 5,480 | 5,430 | 5,460 | 16,500 | 5,460 |
| 2023-04-19 | 5,500 | 5,510 | 5,450 | 5,470 | 34,100 | 5,470 |
| 2023-04-18 | 5,440 | 5,490 | 5,440 | 5,490 | 24,100 | 5,490 |
| 2023-04-17 | 5,460 | 5,460 | 5,430 | 5,440 | 20,700 | 5,440 |
| 2023-04-14 | 5,430 | 5,460 | 5,420 | 5,450 | 36,800 | 5,450 |
| 2023-04-13 | 5,400 | 5,420 | 5,390 | 5,400 | 26,900 | 5,400 |
| 2023-04-12 | 5,340 | 5,390 | 5,320 | 5,380 | 31,600 | 5,380 |
| 2023-04-11 | 5,300 | 5,340 | 5,290 | 5,310 | 24,200 | 5,310 |
| 2023-04-10 | 5,320 | 5,320 | 5,270 | 5,300 | 19,400 | 5,300 |
| 2023-04-07 | 5,360 | 5,360 | 5,280 | 5,280 | 26,900 | 5,280 |
| 2023-04-06 | 5,260 | 5,350 | 5,250 | 5,310 | 34,200 | 5,310 |
| 2023-04-05 | 5,410 | 5,410 | 5,310 | 5,310 | 45,500 | 5,310 |
| 2023-04-04 | 5,430 | 5,440 | 5,350 | 5,410 | 44,700 | 5,410 |
| 2023-04-03 | 5,440 | 5,470 | 5,410 | 5,410 | 50,000 | 5,410 |
| 2023-03-31 | 5,350 | 5,430 | 5,330 | 5,400 | 54,700 | 5,400 |
| 2023-03-30 | 5,390 | 5,390 | 5,290 | 5,330 | 66,900 | 5,330 |
| 2023-03-29 | 5,320 | 5,410 | 5,310 | 5,400 | 118,600 | 5,400 |
| 2023-03-28 | 5,400 | 5,400 | 5,290 | 5,300 | 60,100 | 5,300 |
| 2023-03-27 | 5,380 | 5,420 | 5,380 | 5,380 | 55,500 | 5,380 |
| 2023-03-24 | 5,330 | 5,370 | 5,290 | 5,360 | 46,700 | 5,360 |
| 2023-03-23 | 5,310 | 5,350 | 5,290 | 5,330 | 23,800 | 5,330 |
| 2023-03-22 | 5,330 | 5,410 | 5,310 | 5,360 | 42,200 | 5,360 |
| 2023-03-20 | 5,370 | 5,380 | 5,260 | 5,260 | 36,600 | 5,260 |
| 2023-03-17 | 5,390 | 5,390 | 5,310 | 5,370 | 42,900 | 5,370 |
| 2023-03-16 | 5,300 | 5,340 | 5,280 | 5,320 | 32,200 | 5,320 |
| 2023-03-15 | 5,330 | 5,390 | 5,310 | 5,350 | 31,900 | 5,350 |
| 2023-03-14 | 5,310 | 5,310 | 5,220 | 5,270 | 62,500 | 5,270 |
| 2023-03-13 | 5,350 | 5,350 | 5,320 | 5,340 | 29,100 | 5,340 |
| 2023-03-10 | 5,420 | 5,440 | 5,370 | 5,380 | 45,900 | 5,380 |
| 2023-03-09 | 5,430 | 5,470 | 5,420 | 5,440 | 28,100 | 5,440 |
| 2023-03-08 | 5,390 | 5,430 | 5,390 | 5,420 | 27,400 | 5,420 |
| 2023-03-07 | 5,410 | 5,430 | 5,380 | 5,390 | 32,300 | 5,390 |
| 2023-03-06 | 5,450 | 5,460 | 5,390 | 5,420 | 33,000 | 5,420 |
| 2023-03-03 | 5,350 | 5,470 | 5,350 | 5,450 | 46,300 | 5,450 |
| 2023-03-02 | 5,320 | 5,390 | 5,280 | 5,380 | 59,400 | 5,380 |
| 2023-03-01 | 5,380 | 5,390 | 5,330 | 5,330 | 44,400 | 5,330 |
| 2023-02-28 | 5,410 | 5,420 | 5,360 | 5,400 | 45,900 | 5,400 |
| 2023-02-27 | 5,410 | 5,420 | 5,370 | 5,410 | 24,000 | 5,410 |
| 2023-02-24 | 5,420 | 5,450 | 5,400 | 5,410 | 24,500 | 5,410 |
| 2023-02-22 | 5,500 | 5,500 | 5,430 | 5,440 | 31,000 | 5,440 |
| 2023-02-21 | 5,550 | 5,560 | 5,510 | 5,510 | 23,000 | 5,510 |
| 2023-02-20 | 5,570 | 5,620 | 5,540 | 5,560 | 34,200 | 5,560 |
| 2023-02-17 | 5,560 | 5,570 | 5,530 | 5,540 | 25,500 | 5,540 |
| 2023-02-16 | 5,570 | 5,590 | 5,540 | 5,560 | 40,500 | 5,560 |
| 2023-02-15 | 5,550 | 5,570 | 5,480 | 5,520 | 34,900 | 5,520 |
| 2023-02-14 | 5,460 | 5,510 | 5,450 | 5,510 | 39,500 | 5,510 |
| 2023-02-13 | 5,460 | 5,470 | 5,390 | 5,390 | 33,100 | 5,390 |
| 2023-02-10 | 5,420 | 5,480 | 5,390 | 5,460 | 49,100 | 5,460 |
| 2023-02-09 | 5,430 | 5,510 | 5,410 | 5,460 | 47,900 | 5,460 |
| 2023-02-08 | 5,400 | 5,530 | 5,370 | 5,460 | 104,200 | 5,460 |
| 2023-02-07 | 5,560 | 5,590 | 5,520 | 5,530 | 28,000 | 5,530 |
| 2023-02-06 | 5,520 | 5,580 | 5,490 | 5,570 | 35,600 | 5,570 |
| 2023-02-03 | 5,630 | 5,650 | 5,500 | 5,510 | 37,000 | 5,510 |
| 2023-02-02 | 5,680 | 5,730 | 5,670 | 5,690 | 26,900 | 5,690 |
| 2023-02-01 | 5,710 | 5,740 | 5,650 | 5,650 | 12,300 | 5,650 |
| 2023-01-31 | 5,650 | 5,730 | 5,650 | 5,710 | 23,900 | 5,710 |
| 2023-01-30 | 5,620 | 5,670 | 5,620 | 5,640 | 26,500 | 5,640 |
| 2023-01-27 | 5,680 | 5,680 | 5,590 | 5,620 | 29,000 | 5,620 |
| 2023-01-26 | 5,660 | 5,690 | 5,640 | 5,650 | 22,500 | 5,650 |
| 2023-01-25 | 5,640 | 5,670 | 5,610 | 5,610 | 19,500 | 5,610 |
| 2023-01-24 | 5,620 | 5,690 | 5,610 | 5,660 | 27,100 | 5,660 |
| 2023-01-23 | 5,600 | 5,650 | 5,590 | 5,600 | 37,300 | 5,600 |
| 2023-01-20 | 5,550 | 5,580 | 5,520 | 5,550 | 39,300 | 5,550 |
| 2023-01-19 | 5,460 | 5,530 | 5,440 | 5,530 | 22,800 | 5,530 |
| 2023-01-18 | 5,440 | 5,560 | 5,410 | 5,490 | 30,700 | 5,490 |
| 2023-01-17 | 5,400 | 5,430 | 5,390 | 5,400 | 22,200 | 5,400 |
| 2023-01-16 | 5,330 | 5,420 | 5,330 | 5,390 | 23,000 | 5,390 |
| 2023-01-13 | 5,370 | 5,420 | 5,350 | 5,360 | 26,300 | 5,360 |
| 2023-01-12 | 5,400 | 5,400 | 5,350 | 5,380 | 31,600 | 5,380 |
| 2023-01-11 | 5,470 | 5,500 | 5,410 | 5,420 | 36,800 | 5,420 |
| 2023-01-10 | 5,540 | 5,570 | 5,440 | 5,440 | 45,600 | 5,440 |
| 2023-01-06 | 5,650 | 5,650 | 5,510 | 5,530 | 55,300 | 5,530 |
| 2023-01-05 | 5,690 | 5,710 | 5,650 | 5,700 | 22,600 | 5,700 |
| 2023-01-04 | 5,790 | 5,790 | 5,700 | 5,700 | 25,800 | 5,700 |
分割・併合履歴 ： なし
