4932 (株)アルマード 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 | 1,398 | 1,398 | 1,380 | 1,390 | 48,500 | 1,390 |
| 2023-12-28 | 1,391 | 1,398 | 1,376 | 1,398 | 32,700 | 1,398 |
| 2023-12-27 | 1,383 | 1,413 | 1,383 | 1,387 | 61,600 | 1,387 |
| 2023-12-26 | 1,343 | 1,381 | 1,343 | 1,373 | 40,100 | 1,373 |
| 2023-12-25 | 1,368 | 1,375 | 1,350 | 1,350 | 27,100 | 1,350 |
| 2023-12-22 | 1,369 | 1,372 | 1,348 | 1,360 | 39,400 | 1,360 |
| 2023-12-21 | 1,340 | 1,391 | 1,333 | 1,367 | 80,500 | 1,367 |
| 2023-12-20 | 1,354 | 1,367 | 1,338 | 1,347 | 46,300 | 1,347 |
| 2023-12-19 | 1,345 | 1,377 | 1,342 | 1,362 | 69,300 | 1,362 |
| 2023-12-18 | 1,306 | 1,345 | 1,306 | 1,334 | 78,500 | 1,334 |
| 2023-12-15 | 1,277 | 1,290 | 1,260 | 1,285 | 51,700 | 1,285 |
| 2023-12-14 | 1,318 | 1,322 | 1,281 | 1,282 | 81,400 | 1,282 |
| 2023-12-13 | 1,318 | 1,320 | 1,293 | 1,316 | 44,800 | 1,316 |
| 2023-12-12 | 1,328 | 1,340 | 1,316 | 1,316 | 36,300 | 1,316 |
| 2023-12-11 | 1,313 | 1,329 | 1,302 | 1,321 | 45,600 | 1,321 |
| 2023-12-08 | 1,326 | 1,326 | 1,309 | 1,309 | 60,100 | 1,309 |
| 2023-12-07 | 1,340 | 1,359 | 1,337 | 1,337 | 41,800 | 1,337 |
| 2023-12-06 | 1,347 | 1,354 | 1,336 | 1,351 | 29,600 | 1,351 |
| 2023-12-05 | 1,367 | 1,367 | 1,337 | 1,337 | 69,600 | 1,337 |
| 2023-12-04 | 1,410 | 1,410 | 1,352 | 1,371 | 132,100 | 1,371 |
| 2023-12-01 | 1,414 | 1,423 | 1,409 | 1,422 | 32,800 | 1,422 |
| 2023-11-30 | 1,403 | 1,417 | 1,393 | 1,409 | 36,700 | 1,409 |
| 2023-11-29 | 1,406 | 1,419 | 1,387 | 1,403 | 40,400 | 1,403 |
| 2023-11-28 | 1,418 | 1,427 | 1,410 | 1,415 | 40,000 | 1,415 |
| 2023-11-27 | 1,419 | 1,432 | 1,405 | 1,418 | 44,000 | 1,418 |
| 2023-11-24 | 1,369 | 1,425 | 1,369 | 1,410 | 144,000 | 1,410 |
| 2023-11-22 | 1,366 | 1,374 | 1,356 | 1,360 | 22,300 | 1,360 |
| 2023-11-21 | 1,363 | 1,376 | 1,360 | 1,365 | 25,200 | 1,365 |
| 2023-11-20 | 1,362 | 1,375 | 1,358 | 1,363 | 48,700 | 1,363 |
| 2023-11-17 | 1,343 | 1,365 | 1,340 | 1,358 | 49,100 | 1,358 |
| 2023-11-16 | 1,359 | 1,395 | 1,348 | 1,351 | 102,300 | 1,351 |
| 2023-11-15 | 1,380 | 1,394 | 1,327 | 1,369 | 433,900 | 1,369 |
| 2023-11-14 | 1,291 | 1,295 | 1,270 | 1,281 | 67,400 | 1,281 |
| 2023-11-13 | 1,300 | 1,302 | 1,272 | 1,282 | 31,100 | 1,282 |
| 2023-11-10 | 1,278 | 1,289 | 1,269 | 1,287 | 29,300 | 1,287 |
| 2023-11-09 | 1,269 | 1,284 | 1,268 | 1,276 | 23,100 | 1,276 |
| 2023-11-08 | 1,287 | 1,287 | 1,254 | 1,272 | 25,900 | 1,272 |
| 2023-11-07 | 1,293 | 1,293 | 1,272 | 1,284 | 18,700 | 1,284 |
| 2023-11-06 | 1,276 | 1,290 | 1,275 | 1,284 | 19,900 | 1,284 |
| 2023-11-02 | 1,297 | 1,297 | 1,265 | 1,266 | 24,400 | 1,266 |
| 2023-11-01 | 1,302 | 1,303 | 1,277 | 1,290 | 51,900 | 1,290 |
| 2023-10-31 | 1,275 | 1,298 | 1,258 | 1,298 | 65,600 | 1,298 |
| 2023-10-30 | 1,270 | 1,274 | 1,255 | 1,264 | 42,900 | 1,264 |
| 2023-10-27 | 1,260 | 1,273 | 1,256 | 1,270 | 41,500 | 1,270 |
| 2023-10-26 | 1,249 | 1,258 | 1,242 | 1,253 | 21,900 | 1,253 |
| 2023-10-25 | 1,250 | 1,269 | 1,240 | 1,250 | 39,000 | 1,250 |
| 2023-10-24 | 1,242 | 1,260 | 1,216 | 1,254 | 46,600 | 1,254 |
| 2023-10-23 | 1,235 | 1,245 | 1,221 | 1,232 | 36,700 | 1,232 |
| 2023-10-20 | 1,230 | 1,241 | 1,217 | 1,239 | 37,100 | 1,239 |
| 2023-10-19 | 1,250 | 1,269 | 1,238 | 1,239 | 71,100 | 1,239 |
| 2023-10-18 | 1,246 | 1,261 | 1,239 | 1,253 | 40,100 | 1,253 |
| 2023-10-17 | 1,240 | 1,258 | 1,235 | 1,249 | 33,900 | 1,249 |
| 2023-10-16 | 1,220 | 1,238 | 1,211 | 1,227 | 63,300 | 1,227 |
| 2023-10-13 | 1,241 | 1,241 | 1,218 | 1,221 | 84,900 | 1,221 |
| 2023-10-12 | 1,244 | 1,254 | 1,228 | 1,252 | 63,000 | 1,252 |
| 2023-10-11 | 1,257 | 1,264 | 1,231 | 1,250 | 97,800 | 1,250 |
| 2023-10-10 | 1,243 | 1,253 | 1,232 | 1,251 | 93,200 | 1,251 |
| 2023-10-06 | 1,217 | 1,243 | 1,217 | 1,226 | 97,100 | 1,226 |
| 2023-10-05 | 1,214 | 1,224 | 1,200 | 1,224 | 46,700 | 1,224 |
| 2023-10-04 | 1,208 | 1,218 | 1,183 | 1,185 | 111,000 | 1,185 |
| 2023-10-03 | 1,253 | 1,254 | 1,217 | 1,217 | 92,000 | 1,217 |
| 2023-10-02 | 1,262 | 1,281 | 1,255 | 1,255 | 51,000 | 1,255 |
| 2023-09-29 | 1,284 | 1,286 | 1,254 | 1,256 | 107,300 | 1,256 |
| 2023-09-28 | 1,368 | 1,368 | 1,276 | 1,284 | 185,500 | 1,284 |
| 2023-09-27 | 1,346 | 1,402 | 1,346 | 1,391 | 109,700 | 1,391 |
| 2023-09-26 | 1,335 | 1,392 | 1,334 | 1,346 | 179,500 | 1,346 |
| 2023-09-25 | 1,291 | 1,332 | 1,285 | 1,331 | 104,900 | 1,331 |
| 2023-09-22 | 1,275 | 1,290 | 1,259 | 1,281 | 47,900 | 1,281 |
| 2023-09-21 | 1,291 | 1,291 | 1,272 | 1,279 | 53,900 | 1,279 |
| 2023-09-20 | 1,300 | 1,310 | 1,291 | 1,291 | 23,300 | 1,291 |
| 2023-09-19 | 1,300 | 1,310 | 1,293 | 1,295 | 37,000 | 1,295 |
| 2023-09-15 | 1,308 | 1,308 | 1,287 | 1,300 | 44,100 | 1,300 |
| 2023-09-14 | 1,321 | 1,322 | 1,297 | 1,298 | 81,700 | 1,298 |
| 2023-09-13 | 1,307 | 1,338 | 1,301 | 1,334 | 49,000 | 1,334 |
| 2023-09-12 | 1,301 | 1,314 | 1,300 | 1,307 | 31,200 | 1,307 |
| 2023-09-11 | 1,297 | 1,315 | 1,287 | 1,300 | 74,200 | 1,300 |
| 2023-09-08 | 1,289 | 1,301 | 1,281 | 1,295 | 32,400 | 1,295 |
| 2023-09-07 | 1,309 | 1,318 | 1,282 | 1,289 | 94,600 | 1,289 |
| 2023-09-06 | 1,324 | 1,330 | 1,307 | 1,311 | 45,800 | 1,311 |
| 2023-09-05 | 1,300 | 1,333 | 1,300 | 1,324 | 92,200 | 1,324 |
| 2023-09-04 | 1,298 | 1,318 | 1,290 | 1,291 | 79,000 | 1,291 |
| 2023-09-01 | 1,269 | 1,291 | 1,265 | 1,291 | 40,900 | 1,291 |
| 2023-08-31 | 1,263 | 1,275 | 1,261 | 1,269 | 29,800 | 1,269 |
| 2023-08-30 | 1,272 | 1,272 | 1,246 | 1,251 | 31,100 | 1,251 |
| 2023-08-29 | 1,268 | 1,273 | 1,256 | 1,260 | 23,100 | 1,260 |
| 2023-08-28 | 1,259 | 1,289 | 1,255 | 1,265 | 48,800 | 1,265 |
| 2023-08-25 | 1,233 | 1,270 | 1,229 | 1,250 | 42,900 | 1,250 |
| 2023-08-24 | 1,225 | 1,241 | 1,225 | 1,233 | 39,300 | 1,233 |
| 2023-08-23 | 1,219 | 1,228 | 1,216 | 1,225 | 31,900 | 1,225 |
| 2023-08-22 | 1,223 | 1,223 | 1,211 | 1,215 | 31,700 | 1,215 |
| 2023-08-21 | 1,223 | 1,235 | 1,215 | 1,228 | 28,800 | 1,228 |
| 2023-08-18 | 1,220 | 1,237 | 1,203 | 1,215 | 46,900 | 1,215 |
| 2023-08-17 | 1,220 | 1,245 | 1,200 | 1,235 | 59,700 | 1,235 |
| 2023-08-16 | 1,224 | 1,233 | 1,205 | 1,208 | 73,200 | 1,208 |
| 2023-08-15 | 1,230 | 1,256 | 1,218 | 1,234 | 142,900 | 1,234 |
| 2023-08-14 | 1,288 | 1,302 | 1,228 | 1,230 | 174,200 | 1,230 |
| 2023-08-10 | 1,266 | 1,287 | 1,258 | 1,282 | 44,700 | 1,282 |
| 2023-08-09 | 1,276 | 1,289 | 1,262 | 1,278 | 34,000 | 1,278 |
| 2023-08-08 | 1,285 | 1,285 | 1,273 | 1,279 | 27,500 | 1,279 |
| 2023-08-07 | 1,282 | 1,282 | 1,265 | 1,274 | 33,600 | 1,274 |
| 2023-08-04 | 1,280 | 1,290 | 1,277 | 1,280 | 16,500 | 1,280 |
| 2023-08-03 | 1,280 | 1,287 | 1,268 | 1,280 | 34,400 | 1,280 |
| 2023-08-02 | 1,305 | 1,307 | 1,289 | 1,289 | 24,600 | 1,289 |
| 2023-08-01 | 1,298 | 1,304 | 1,286 | 1,300 | 25,400 | 1,300 |
| 2023-07-31 | 1,294 | 1,305 | 1,276 | 1,279 | 38,200 | 1,279 |
| 2023-07-28 | 1,275 | 1,304 | 1,275 | 1,289 | 24,000 | 1,289 |
| 2023-07-27 | 1,273 | 1,294 | 1,271 | 1,287 | 23,800 | 1,287 |
| 2023-07-26 | 1,257 | 1,273 | 1,247 | 1,265 | 48,300 | 1,265 |
| 2023-07-25 | 1,264 | 1,270 | 1,254 | 1,256 | 43,900 | 1,256 |
| 2023-07-24 | 1,280 | 1,280 | 1,252 | 1,263 | 56,700 | 1,263 |
| 2023-07-21 | 1,268 | 1,272 | 1,249 | 1,257 | 34,100 | 1,257 |
| 2023-07-20 | 1,260 | 1,289 | 1,252 | 1,277 | 53,500 | 1,277 |
| 2023-07-19 | 1,251 | 1,251 | 1,228 | 1,249 | 82,500 | 1,249 |
| 2023-07-18 | 1,286 | 1,287 | 1,241 | 1,242 | 98,100 | 1,242 |
| 2023-07-14 | 1,288 | 1,297 | 1,281 | 1,285 | 40,400 | 1,285 |
| 2023-07-13 | 1,288 | 1,305 | 1,288 | 1,298 | 30,600 | 1,298 |
| 2023-07-12 | 1,339 | 1,339 | 1,287 | 1,288 | 68,100 | 1,288 |
| 2023-07-11 | 1,350 | 1,350 | 1,325 | 1,330 | 44,200 | 1,330 |
| 2023-07-10 | 1,357 | 1,384 | 1,350 | 1,357 | 64,400 | 1,357 |
| 2023-07-07 | 1,287 | 1,355 | 1,275 | 1,338 | 141,500 | 1,338 |
| 2023-07-06 | 1,284 | 1,294 | 1,268 | 1,289 | 56,000 | 1,289 |
| 2023-07-05 | 1,305 | 1,305 | 1,287 | 1,288 | 30,700 | 1,288 |
| 2023-07-04 | 1,284 | 1,307 | 1,270 | 1,305 | 58,600 | 1,305 |
| 2023-07-03 | 1,299 | 1,309 | 1,280 | 1,289 | 64,800 | 1,289 |
| 2023-06-30 | 1,260 | 1,294 | 1,245 | 1,292 | 61,300 | 1,292 |
| 2023-06-29 | 1,245 | 1,270 | 1,238 | 1,255 | 45,700 | 1,255 |
| 2023-06-28 | 1,230 | 1,242 | 1,223 | 1,237 | 39,800 | 1,237 |
| 2023-06-27 | 1,251 | 1,251 | 1,212 | 1,225 | 41,800 | 1,225 |
| 2023-06-26 | 1,225 | 1,254 | 1,218 | 1,242 | 62,200 | 1,242 |
| 2023-06-23 | 1,220 | 1,234 | 1,210 | 1,232 | 42,800 | 1,232 |
| 2023-06-22 | 1,228 | 1,232 | 1,215 | 1,216 | 34,200 | 1,216 |
| 2023-06-21 | 1,220 | 1,250 | 1,213 | 1,228 | 55,600 | 1,228 |
| 2023-06-20 | 1,220 | 1,232 | 1,207 | 1,227 | 44,600 | 1,227 |
| 2023-06-19 | 1,238 | 1,240 | 1,215 | 1,219 | 46,400 | 1,219 |
| 2023-06-16 | 1,220 | 1,245 | 1,220 | 1,236 | 34,800 | 1,236 |
| 2023-06-15 | 1,248 | 1,248 | 1,221 | 1,226 | 36,300 | 1,226 |
| 2023-06-14 | 1,224 | 1,247 | 1,208 | 1,237 | 75,200 | 1,237 |
| 2023-06-13 | 1,212 | 1,216 | 1,198 | 1,199 | 38,100 | 1,199 |
| 2023-06-12 | 1,201 | 1,225 | 1,201 | 1,214 | 30,900 | 1,214 |
| 2023-06-09 | 1,192 | 1,207 | 1,185 | 1,192 | 49,700 | 1,192 |
| 2023-06-08 | 1,200 | 1,200 | 1,174 | 1,183 | 54,600 | 1,183 |
| 2023-06-07 | 1,233 | 1,237 | 1,190 | 1,200 | 51,000 | 1,200 |
| 2023-06-06 | 1,196 | 1,241 | 1,190 | 1,233 | 54,600 | 1,233 |
| 2023-06-05 | 1,189 | 1,208 | 1,184 | 1,196 | 50,100 | 1,196 |
| 2023-06-02 | 1,174 | 1,191 | 1,167 | 1,183 | 47,400 | 1,183 |
| 2023-06-01 | 1,176 | 1,197 | 1,166 | 1,176 | 28,500 | 1,176 |
| 2023-05-31 | 1,187 | 1,198 | 1,171 | 1,176 | 57,600 | 1,176 |
| 2023-05-30 | 1,195 | 1,200 | 1,174 | 1,193 | 75,700 | 1,193 |
| 2023-05-29 | 1,208 | 1,210 | 1,195 | 1,195 | 40,900 | 1,195 |
| 2023-05-26 | 1,228 | 1,233 | 1,198 | 1,208 | 68,500 | 1,208 |
| 2023-05-25 | 1,258 | 1,270 | 1,224 | 1,227 | 61,800 | 1,227 |
| 2023-05-24 | 1,238 | 1,262 | 1,233 | 1,259 | 46,100 | 1,259 |
| 2023-05-23 | 1,293 | 1,301 | 1,257 | 1,257 | 55,100 | 1,257 |
| 2023-05-22 | 1,286 | 1,310 | 1,282 | 1,289 | 54,200 | 1,289 |
| 2023-05-19 | 1,291 | 1,294 | 1,277 | 1,293 | 55,600 | 1,293 |
| 2023-05-18 | 1,277 | 1,294 | 1,273 | 1,285 | 92,400 | 1,285 |
| 2023-05-17 | 1,211 | 1,275 | 1,211 | 1,274 | 105,900 | 1,274 |
| 2023-05-16 | 1,270 | 1,292 | 1,225 | 1,229 | 87,100 | 1,229 |
| 2023-05-15 | 1,189 | 1,295 | 1,184 | 1,275 | 390,500 | 1,275 |
| 2023-05-12 | 1,156 | 1,156 | 1,136 | 1,138 | 68,300 | 1,138 |
| 2023-05-11 | 1,155 | 1,160 | 1,143 | 1,146 | 29,600 | 1,146 |
| 2023-05-10 | 1,175 | 1,175 | 1,154 | 1,154 | 24,600 | 1,154 |
| 2023-05-09 | 1,162 | 1,182 | 1,162 | 1,170 | 20,300 | 1,170 |
| 2023-05-08 | 1,156 | 1,173 | 1,144 | 1,162 | 33,900 | 1,162 |
| 2023-05-02 | 1,149 | 1,151 | 1,132 | 1,146 | 21,100 | 1,146 |
| 2023-05-01 | 1,136 | 1,158 | 1,121 | 1,149 | 36,600 | 1,149 |
| 2023-04-28 | 1,128 | 1,138 | 1,110 | 1,117 | 25,500 | 1,117 |
| 2023-04-27 | 1,116 | 1,133 | 1,108 | 1,123 | 23,200 | 1,123 |
| 2023-04-26 | 1,130 | 1,133 | 1,116 | 1,119 | 71,300 | 1,119 |
| 2023-04-25 | 1,171 | 1,171 | 1,134 | 1,138 | 67,500 | 1,138 |
| 2023-04-24 | 1,166 | 1,182 | 1,163 | 1,171 | 50,800 | 1,171 |
| 2023-04-21 | 1,185 | 1,188 | 1,169 | 1,169 | 49,500 | 1,169 |
| 2023-04-20 | 1,180 | 1,202 | 1,180 | 1,194 | 21,700 | 1,194 |
| 2023-04-19 | 1,194 | 1,197 | 1,175 | 1,180 | 42,600 | 1,180 |
| 2023-04-18 | 1,170 | 1,213 | 1,159 | 1,199 | 98,900 | 1,199 |
| 2023-04-17 | 1,170 | 1,170 | 1,158 | 1,167 | 35,700 | 1,167 |
| 2023-04-14 | 1,168 | 1,177 | 1,162 | 1,162 | 20,700 | 1,162 |
| 2023-04-13 | 1,150 | 1,175 | 1,150 | 1,166 | 17,100 | 1,166 |
| 2023-04-12 | 1,153 | 1,171 | 1,148 | 1,160 | 23,500 | 1,160 |
| 2023-04-11 | 1,145 | 1,160 | 1,144 | 1,157 | 36,400 | 1,157 |
| 2023-04-10 | 1,144 | 1,157 | 1,144 | 1,146 | 11,400 | 1,146 |
| 2023-04-07 | 1,122 | 1,144 | 1,121 | 1,140 | 38,200 | 1,140 |
| 2023-04-06 | 1,141 | 1,145 | 1,125 | 1,128 | 32,600 | 1,128 |
| 2023-04-05 | 1,160 | 1,169 | 1,148 | 1,149 | 35,600 | 1,149 |
| 2023-04-04 | 1,184 | 1,193 | 1,175 | 1,175 | 22,300 | 1,175 |
| 2023-04-03 | 1,156 | 1,193 | 1,156 | 1,193 | 53,800 | 1,193 |
| 2023-03-31 | 1,155 | 1,165 | 1,130 | 1,152 | 40,500 | 1,152 |
| 2023-03-30 | 1,130 | 1,169 | 1,130 | 1,156 | 57,100 | 1,156 |
| 2023-03-29 | 1,181 | 1,196 | 1,180 | 1,181 | 58,900 | 1,181 |
| 2023-03-28 | 1,200 | 1,206 | 1,183 | 1,186 | 52,900 | 1,186 |
| 2023-03-27 | 1,214 | 1,214 | 1,182 | 1,196 | 92,100 | 1,196 |
| 2023-03-24 | 1,214 | 1,214 | 1,187 | 1,203 | 58,200 | 1,203 |
| 2023-03-23 | 1,205 | 1,221 | 1,195 | 1,201 | 76,100 | 1,201 |
| 2023-03-22 | 1,227 | 1,248 | 1,206 | 1,206 | 57,400 | 1,206 |
| 2023-03-20 | 1,223 | 1,235 | 1,210 | 1,211 | 59,600 | 1,211 |
| 2023-03-17 | 1,224 | 1,236 | 1,216 | 1,232 | 51,700 | 1,232 |
| 2023-03-16 | 1,169 | 1,205 | 1,163 | 1,200 | 63,100 | 1,200 |
| 2023-03-15 | 1,215 | 1,224 | 1,196 | 1,197 | 50,600 | 1,197 |
| 2023-03-14 | 1,203 | 1,219 | 1,186 | 1,191 | 106,300 | 1,191 |
| 2023-03-13 | 1,206 | 1,245 | 1,206 | 1,226 | 77,300 | 1,226 |
| 2023-03-10 | 1,247 | 1,261 | 1,235 | 1,236 | 76,800 | 1,236 |
| 2023-03-09 | 1,266 | 1,278 | 1,246 | 1,262 | 76,300 | 1,262 |
| 2023-03-08 | 1,294 | 1,300 | 1,264 | 1,270 | 151,100 | 1,270 |
| 2023-03-07 | 1,255 | 1,319 | 1,255 | 1,306 | 237,900 | 1,306 |
| 2023-03-06 | 1,250 | 1,259 | 1,239 | 1,247 | 107,400 | 1,247 |
| 2023-03-03 | 1,222 | 1,243 | 1,210 | 1,242 | 90,900 | 1,242 |
| 2023-03-02 | 1,203 | 1,221 | 1,199 | 1,200 | 53,300 | 1,200 |
| 2023-03-01 | 1,223 | 1,223 | 1,196 | 1,203 | 51,900 | 1,203 |
| 2023-02-28 | 1,251 | 1,273 | 1,209 | 1,219 | 195,200 | 1,219 |
| 2023-02-27 | 1,171 | 1,195 | 1,155 | 1,185 | 52,600 | 1,185 |
| 2023-02-24 | 1,161 | 1,176 | 1,155 | 1,166 | 43,300 | 1,166 |
| 2023-02-22 | 1,178 | 1,182 | 1,162 | 1,167 | 71,500 | 1,167 |
| 2023-02-21 | 1,180 | 1,202 | 1,177 | 1,192 | 49,000 | 1,192 |
| 2023-02-20 | 1,204 | 1,204 | 1,174 | 1,189 | 84,300 | 1,189 |
| 2023-02-17 | 1,237 | 1,240 | 1,201 | 1,202 | 127,200 | 1,202 |
| 2023-02-16 | 1,131 | 1,285 | 1,130 | 1,236 | 411,300 | 1,236 |
| 2023-02-15 | 1,100 | 1,149 | 1,096 | 1,123 | 265,800 | 1,123 |
| 2023-02-14 | 1,056 | 1,063 | 1,043 | 1,050 | 82,800 | 1,050 |
| 2023-02-13 | 1,083 | 1,084 | 1,053 | 1,055 | 100,500 | 1,055 |
| 2023-02-10 | 1,098 | 1,100 | 1,085 | 1,090 | 35,800 | 1,090 |
| 2023-02-09 | 1,103 | 1,107 | 1,090 | 1,098 | 47,200 | 1,098 |
| 2023-02-08 | 1,105 | 1,121 | 1,102 | 1,102 | 26,500 | 1,102 |
| 2023-02-07 | 1,082 | 1,124 | 1,082 | 1,109 | 67,500 | 1,109 |
| 2023-02-06 | 1,090 | 1,105 | 1,081 | 1,081 | 61,800 | 1,081 |
| 2023-02-03 | 1,112 | 1,112 | 1,085 | 1,086 | 51,100 | 1,086 |
| 2023-02-02 | 1,120 | 1,130 | 1,113 | 1,113 | 35,000 | 1,113 |
| 2023-02-01 | 1,102 | 1,116 | 1,090 | 1,112 | 43,900 | 1,112 |
| 2023-01-31 | 1,122 | 1,123 | 1,107 | 1,108 | 46,100 | 1,108 |
| 2023-01-30 | 1,130 | 1,141 | 1,117 | 1,122 | 39,500 | 1,122 |
| 2023-01-27 | 1,127 | 1,144 | 1,120 | 1,128 | 61,700 | 1,128 |
| 2023-01-26 | 1,112 | 1,130 | 1,112 | 1,113 | 51,300 | 1,113 |
| 2023-01-25 | 1,103 | 1,120 | 1,097 | 1,118 | 62,300 | 1,118 |
| 2023-01-24 | 1,102 | 1,105 | 1,090 | 1,103 | 46,000 | 1,103 |
| 2023-01-23 | 1,092 | 1,100 | 1,086 | 1,100 | 49,200 | 1,100 |
| 2023-01-20 | 1,071 | 1,092 | 1,063 | 1,084 | 57,800 | 1,084 |
| 2023-01-19 | 1,080 | 1,081 | 1,062 | 1,071 | 42,900 | 1,071 |
| 2023-01-18 | 1,060 | 1,078 | 1,051 | 1,070 | 53,800 | 1,070 |
| 2023-01-17 | 1,075 | 1,075 | 1,057 | 1,060 | 46,700 | 1,060 |
| 2023-01-16 | 1,071 | 1,077 | 1,060 | 1,067 | 62,500 | 1,067 |
| 2023-01-13 | 1,098 | 1,107 | 1,076 | 1,085 | 115,700 | 1,085 |
| 2023-01-12 | 1,120 | 1,123 | 1,097 | 1,115 | 36,800 | 1,115 |
| 2023-01-11 | 1,104 | 1,136 | 1,104 | 1,120 | 62,900 | 1,120 |
| 2023-01-10 | 1,090 | 1,113 | 1,087 | 1,104 | 34,300 | 1,104 |
| 2023-01-06 | 1,093 | 1,098 | 1,080 | 1,089 | 55,300 | 1,089 |
| 2023-01-05 | 1,100 | 1,103 | 1,090 | 1,103 | 36,800 | 1,103 |
| 2023-01-04 | 1,110 | 1,110 | 1,092 | 1,097 | 64,300 | 1,097 |
分割・併合履歴 ： なし
