5020 ENEOS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 | 563 | 566.2 | 556.8 | 560.4 | 9,201,900 | 560.40 |
| 2023-12-28 | 558 | 563.6 | 555.7 | 562.6 | 7,519,400 | 562.60 |
| 2023-12-27 | 555.2 | 563.8 | 553.6 | 563.7 | 12,603,000 | 563.70 |
| 2023-12-26 | 554.6 | 554.6 | 548 | 552.6 | 11,783,600 | 552.60 |
| 2023-12-25 | 558 | 559.8 | 549.1 | 550.9 | 9,889,200 | 550.90 |
| 2023-12-22 | 554 | 559 | 552 | 554.4 | 11,632,200 | 554.40 |
| 2023-12-21 | 557.3 | 559.9 | 549.6 | 554.6 | 15,929,200 | 554.60 |
| 2023-12-20 | 568.9 | 570.1 | 560.3 | 562.3 | 25,782,400 | 562.30 |
| 2023-12-19 | 578 | 578.2 | 568.1 | 571.6 | 11,543,200 | 571.60 |
| 2023-12-18 | 581.1 | 581.1 | 565.2 | 570.4 | 10,372,800 | 570.40 |
| 2023-12-15 | 576.2 | 587.9 | 573.4 | 584.1 | 16,376,800 | 584.10 |
| 2023-12-14 | 594.9 | 595.8 | 576.1 | 576.3 | 12,910,900 | 576.30 |
| 2023-12-13 | 594 | 594.5 | 586.9 | 590.4 | 10,732,500 | 590.40 |
| 2023-12-12 | 596 | 598.9 | 591.8 | 592.9 | 11,014,100 | 592.90 |
| 2023-12-11 | 586.3 | 596 | 581.9 | 596 | 16,882,400 | 596 |
| 2023-12-08 | 575 | 578.8 | 573.3 | 576.3 | 14,635,900 | 576.30 |
| 2023-12-07 | 586.4 | 586.4 | 575.3 | 578.8 | 13,405,700 | 578.80 |
| 2023-12-06 | 582 | 593.3 | 580.1 | 592.5 | 12,227,000 | 592.50 |
| 2023-12-05 | 578.8 | 583.6 | 576.5 | 582.4 | 10,540,500 | 582.40 |
| 2023-12-04 | 588.6 | 588.6 | 577.9 | 581.7 | 13,626,500 | 581.70 |
| 2023-12-01 | 583.1 | 588.5 | 582.3 | 586.8 | 10,330,200 | 586.80 |
| 2023-11-30 | 581 | 584.4 | 575.1 | 584.4 | 26,280,700 | 584.40 |
| 2023-11-29 | 590 | 590.6 | 580.5 | 581.2 | 9,947,800 | 581.20 |
| 2023-11-28 | 588.1 | 589.4 | 583.6 | 588.9 | 10,738,600 | 588.90 |
| 2023-11-27 | 588 | 589.8 | 583.1 | 585.5 | 9,290,200 | 585.50 |
| 2023-11-24 | 593.9 | 594.8 | 586.2 | 586.2 | 8,078,100 | 586.20 |
| 2023-11-22 | 586.1 | 593.1 | 583.1 | 586.6 | 9,993,500 | 586.60 |
| 2023-11-21 | 596.5 | 596.5 | 587.7 | 589.3 | 14,571,100 | 589.30 |
| 2023-11-20 | 603 | 611 | 594.1 | 596.5 | 18,650,300 | 596.50 |
| 2023-11-17 | 586 | 599.2 | 584 | 598.4 | 23,117,800 | 598.40 |
| 2023-11-16 | 581 | 599.9 | 580.4 | 599.9 | 28,086,000 | 599.90 |
| 2023-11-15 | 573 | 580 | 568.7 | 579.3 | 27,001,100 | 579.30 |
| 2023-11-14 | 554.2 | 563 | 554.1 | 563 | 16,702,100 | 563 |
| 2023-11-13 | 548 | 552 | 545 | 547.2 | 14,688,000 | 547.20 |
| 2023-11-10 | 536 | 544.8 | 530.9 | 544.8 | 15,269,700 | 544.80 |
| 2023-11-09 | 528.5 | 538.4 | 521.8 | 536.1 | 25,479,000 | 536.10 |
| 2023-11-08 | 557.4 | 559.3 | 527.3 | 527.3 | 47,448,800 | 527.30 |
| 2023-11-07 | 568.8 | 571.9 | 564.2 | 566.1 | 15,325,300 | 566.10 |
| 2023-11-06 | 569 | 569.8 | 563.8 | 566.3 | 13,019,200 | 566.30 |
| 2023-11-02 | 570.1 | 578.2 | 564.2 | 566 | 13,835,700 | 566 |
| 2023-11-01 | 563.8 | 569.7 | 562.1 | 568.5 | 12,842,000 | 568.50 |
| 2023-10-31 | 550.2 | 561 | 549.8 | 557.7 | 14,319,600 | 557.70 |
| 2023-10-30 | 551 | 556.2 | 549.5 | 552.9 | 37,890,100 | 552.90 |
| 2023-10-27 | 546.6 | 558 | 546.5 | 556.8 | 11,892,900 | 556.80 |
| 2023-10-26 | 551.7 | 554.4 | 543 | 544.8 | 14,226,700 | 544.80 |
| 2023-10-25 | 540.3 | 556.8 | 538.7 | 551.7 | 15,587,400 | 551.70 |
| 2023-10-24 | 544.5 | 547.9 | 534.4 | 545 | 15,733,800 | 545 |
| 2023-10-23 | 561.6 | 561.6 | 548 | 548 | 15,502,200 | 548 |
| 2023-10-20 | 561.5 | 568.7 | 556.5 | 565 | 20,297,000 | 565 |
| 2023-10-19 | 559.8 | 567.8 | 557.8 | 560.6 | 15,596,400 | 560.60 |
| 2023-10-18 | 555.1 | 564.2 | 554.4 | 562.5 | 15,616,700 | 562.50 |
| 2023-10-17 | 557.6 | 562.9 | 551.1 | 552.4 | 13,601,500 | 552.40 |
| 2023-10-16 | 560.6 | 564.9 | 553 | 556.1 | 25,890,200 | 556.10 |
| 2023-10-13 | 550.5 | 551.1 | 542.9 | 545.8 | 15,647,100 | 545.80 |
| 2023-10-12 | 545 | 554 | 541.1 | 551.7 | 21,374,000 | 551.70 |
| 2023-10-11 | 551.3 | 556.1 | 548.4 | 550.1 | 19,017,600 | 550.10 |
| 2023-10-10 | 559 | 560.8 | 545.3 | 549.2 | 34,903,700 | 549.20 |
| 2023-10-06 | 521.7 | 529.9 | 513.8 | 522 | 21,350,600 | 522 |
| 2023-10-05 | 513.1 | 528.7 | 509.5 | 525.5 | 25,934,600 | 525.50 |
| 2023-10-04 | 541.1 | 542.5 | 521.2 | 521.2 | 24,306,100 | 521.20 |
| 2023-10-03 | 560 | 560.3 | 540.1 | 541.6 | 32,525,700 | 541.60 |
| 2023-10-02 | 585.8 | 591.3 | 573.6 | 575.3 | 18,916,000 | 575.30 |
| 2023-09-29 | 596.8 | 598.8 | 582.3 | 589.9 | 23,748,700 | 589.90 |
| 2023-09-28 | 620.2 | 622.3 | 604.4 | 606.7 | 22,170,700 | 606.70 |
| 2023-09-27 | 612.4 | 618.8 | 608.1 | 618.7 | 18,361,300 | 618.70 |
| 2023-09-26 | 616 | 616.8 | 608.7 | 614.2 | 15,200,100 | 614.20 |
| 2023-09-25 | 619 | 619.6 | 611.2 | 615.7 | 12,276,500 | 615.70 |
| 2023-09-22 | 610.1 | 623.7 | 606.6 | 618.8 | 21,992,100 | 618.80 |
| 2023-09-21 | 614.1 | 626.5 | 613.2 | 615.5 | 20,058,000 | 615.50 |
| 2023-09-20 | 637.7 | 638.9 | 615.3 | 617.6 | 31,995,400 | 617.60 |
| 2023-09-19 | 630 | 638.8 | 625.1 | 637.6 | 23,840,700 | 637.60 |
| 2023-09-15 | 621.4 | 642.3 | 620.4 | 631.9 | 43,269,200 | 631.90 |
| 2023-09-14 | 595 | 613.1 | 594.5 | 612.2 | 26,316,500 | 612.20 |
| 2023-09-13 | 593 | 598.3 | 588.9 | 591.5 | 17,842,400 | 591.50 |
| 2023-09-12 | 584 | 585.1 | 577.9 | 584.5 | 13,947,600 | 584.50 |
| 2023-09-11 | 586.1 | 588.4 | 582.1 | 582.6 | 10,644,500 | 582.60 |
| 2023-09-08 | 580.4 | 589.4 | 575.5 | 578.8 | 18,560,100 | 578.80 |
| 2023-09-07 | 577 | 584.8 | 576.5 | 582.6 | 16,907,400 | 582.60 |
| 2023-09-06 | 570 | 581.5 | 570 | 574.2 | 20,069,500 | 574.20 |
| 2023-09-05 | 567.3 | 567.6 | 559.7 | 566.3 | 12,040,400 | 566.30 |
| 2023-09-04 | 561.7 | 565.6 | 556.3 | 565.2 | 16,512,300 | 565.20 |
| 2023-09-01 | 545 | 558 | 543.9 | 556.6 | 20,399,600 | 556.60 |
| 2023-08-31 | 544 | 547.8 | 543.2 | 546.3 | 17,250,500 | 546.30 |
| 2023-08-30 | 540 | 545.4 | 538.3 | 543.9 | 13,374,000 | 543.90 |
| 2023-08-29 | 539.1 | 540.7 | 535.7 | 538 | 8,710,100 | 538 |
| 2023-08-28 | 531 | 538.5 | 531 | 537.1 | 14,309,100 | 537.10 |
| 2023-08-25 | 525.3 | 525.5 | 520.3 | 524.7 | 10,124,400 | 524.70 |
| 2023-08-24 | 523.9 | 529.8 | 522.6 | 526 | 13,350,200 | 526 |
| 2023-08-23 | 521 | 525.4 | 519.3 | 520.7 | 9,795,500 | 520.70 |
| 2023-08-22 | 513.9 | 522.4 | 512.5 | 522 | 10,566,000 | 522 |
| 2023-08-21 | 514.4 | 520.2 | 513.6 | 513.6 | 10,301,600 | 513.60 |
| 2023-08-18 | 514 | 517 | 509.7 | 511.7 | 14,018,900 | 511.70 |
| 2023-08-17 | 514.9 | 515.2 | 504.9 | 511.1 | 13,713,800 | 511.10 |
| 2023-08-16 | 522 | 523.2 | 513.7 | 515.9 | 17,562,500 | 515.90 |
| 2023-08-15 | 538 | 540.6 | 531.3 | 532 | 15,362,600 | 532 |
| 2023-08-14 | 548 | 548 | 536.1 | 537 | 19,964,700 | 537 |
| 2023-08-10 | 527 | 549.8 | 526.2 | 549.8 | 56,043,400 | 549.80 |
| 2023-08-09 | 529.7 | 530 | 519.3 | 521.1 | 13,172,500 | 521.10 |
| 2023-08-08 | 528.5 | 531.4 | 525.1 | 528.1 | 16,096,700 | 528.10 |
| 2023-08-07 | 520 | 528.5 | 519.1 | 526.1 | 16,548,400 | 526.10 |
| 2023-08-04 | 510.2 | 517.9 | 510.1 | 517.5 | 10,377,700 | 517.50 |
| 2023-08-03 | 516.2 | 518.3 | 513.2 | 514.4 | 13,966,900 | 514.40 |
| 2023-08-02 | 518.1 | 522.3 | 515.4 | 517.5 | 11,211,900 | 517.50 |
| 2023-08-01 | 517 | 521.7 | 516.1 | 521 | 12,732,700 | 521 |
| 2023-07-31 | 516.7 | 517.9 | 513.2 | 515.4 | 16,235,100 | 515.40 |
| 2023-07-28 | 511 | 513.2 | 506.1 | 512.9 | 15,784,000 | 512.90 |
| 2023-07-27 | 511.6 | 515 | 510.5 | 513 | 15,179,500 | 513 |
| 2023-07-26 | 514.8 | 514.8 | 508.3 | 509.9 | 13,025,300 | 509.90 |
| 2023-07-25 | 507.6 | 514.8 | 507 | 512.5 | 21,031,100 | 512.50 |
| 2023-07-24 | 498.5 | 507.4 | 498.2 | 502.4 | 16,341,500 | 502.40 |
| 2023-07-21 | 496.4 | 497.5 | 493.7 | 496.9 | 8,888,600 | 496.90 |
| 2023-07-20 | 496.9 | 497.9 | 493.7 | 494.2 | 8,039,200 | 494.20 |
| 2023-07-19 | 492.4 | 494.9 | 490.5 | 494.4 | 10,955,700 | 494.40 |
| 2023-07-18 | 489.6 | 490.9 | 486.8 | 487.9 | 10,982,600 | 487.90 |
| 2023-07-14 | 492.6 | 494.3 | 489.8 | 491.6 | 9,780,800 | 491.60 |
| 2023-07-13 | 494.1 | 496.2 | 492 | 494 | 9,574,700 | 494 |
| 2023-07-12 | 495.5 | 496.3 | 490.7 | 492.2 | 9,066,200 | 492.20 |
| 2023-07-11 | 498 | 498 | 493 | 493.5 | 8,908,000 | 493.50 |
| 2023-07-10 | 499 | 502.5 | 494.6 | 495 | 15,150,800 | 495 |
| 2023-07-07 | 496.7 | 501.3 | 493.6 | 496.9 | 13,567,300 | 496.90 |
| 2023-07-06 | 503.9 | 505.1 | 497.1 | 498.6 | 15,192,300 | 498.60 |
| 2023-07-05 | 502.3 | 503.6 | 498.3 | 503.6 | 12,128,700 | 503.60 |
| 2023-07-04 | 505 | 505 | 501.3 | 502.3 | 11,872,000 | 502.30 |
| 2023-07-03 | 495.2 | 505 | 495.1 | 504.9 | 20,651,300 | 504.90 |
| 2023-06-30 | 497 | 497 | 492.4 | 494.4 | 21,770,100 | 494.40 |
| 2023-06-29 | 498.6 | 498.9 | 492.9 | 496.9 | 14,314,300 | 496.90 |
| 2023-06-28 | 489.1 | 496.1 | 488.3 | 496 | 15,837,400 | 496 |
| 2023-06-27 | 486.8 | 492.9 | 485.6 | 491.9 | 17,701,100 | 491.90 |
| 2023-06-26 | 485 | 488.5 | 483 | 485.3 | 12,367,600 | 485.30 |
| 2023-06-23 | 484.5 | 486.4 | 481.7 | 482.8 | 14,403,300 | 482.80 |
| 2023-06-22 | 485.3 | 489.9 | 484.6 | 484.7 | 16,031,900 | 484.70 |
| 2023-06-21 | 480 | 482.6 | 477.8 | 481.7 | 13,679,200 | 481.70 |
| 2023-06-20 | 487.2 | 488 | 480.4 | 481.9 | 16,489,000 | 481.90 |
| 2023-06-19 | 491.7 | 493 | 484.8 | 487.1 | 13,895,400 | 487.10 |
| 2023-06-16 | 485 | 488.7 | 484 | 486.7 | 23,259,200 | 486.70 |
| 2023-06-15 | 482.8 | 486.3 | 480.5 | 483.7 | 10,134,900 | 483.70 |
| 2023-06-14 | 483 | 487.3 | 482.8 | 483.8 | 15,910,300 | 483.80 |
| 2023-06-13 | 480.1 | 481.9 | 478.6 | 480.6 | 13,113,700 | 480.60 |
| 2023-06-12 | 482.5 | 484.2 | 480.1 | 482.4 | 10,678,500 | 482.40 |
| 2023-06-09 | 482.6 | 483 | 480.5 | 481.6 | 17,986,600 | 481.60 |
| 2023-06-08 | 484.4 | 488 | 480.4 | 482.7 | 14,201,200 | 482.70 |
| 2023-06-07 | 485 | 487.8 | 478.8 | 479.1 | 22,758,900 | 479.10 |
| 2023-06-06 | 477.4 | 483.7 | 475.4 | 483.7 | 16,348,600 | 483.70 |
| 2023-06-05 | 480 | 482.3 | 476.6 | 478.6 | 20,202,400 | 478.60 |
| 2023-06-02 | 468 | 469 | 464.2 | 468.6 | 11,962,300 | 468.60 |
| 2023-06-01 | 462.3 | 466.5 | 462 | 465.8 | 11,825,700 | 465.80 |
| 2023-05-31 | 470.7 | 470.8 | 463.8 | 463.8 | 49,003,800 | 463.80 |
| 2023-05-30 | 476.3 | 476.3 | 471.2 | 475.3 | 10,773,400 | 475.30 |
| 2023-05-29 | 474 | 477.7 | 472.8 | 476.5 | 9,659,200 | 476.50 |
| 2023-05-26 | 476.6 | 477.5 | 471.5 | 472.3 | 13,534,800 | 472.30 |
| 2023-05-25 | 477.6 | 479.5 | 476.5 | 479.1 | 10,081,000 | 479.10 |
| 2023-05-24 | 475 | 480.3 | 474.6 | 478.9 | 16,414,800 | 478.90 |
| 2023-05-23 | 471.2 | 474.8 | 468.4 | 472.3 | 22,107,600 | 472.30 |
| 2023-05-22 | 471.5 | 476 | 471.5 | 473.7 | 15,153,700 | 473.70 |
| 2023-05-19 | 476.5 | 477.2 | 469.8 | 470.2 | 23,387,100 | 470.20 |
| 2023-05-18 | 483.2 | 484.3 | 475.7 | 475.7 | 16,284,800 | 475.70 |
| 2023-05-17 | 480 | 480.1 | 475 | 476.9 | 15,882,300 | 476.90 |
| 2023-05-16 | 488 | 489.8 | 481 | 482.4 | 13,658,100 | 482.40 |
| 2023-05-15 | 492 | 493.2 | 484.1 | 485 | 17,567,500 | 485 |
| 2023-05-12 | 503 | 504.4 | 487.8 | 490.2 | 24,493,400 | 490.20 |
| 2023-05-11 | 486 | 507 | 484.9 | 506 | 51,687,900 | 506 |
| 2023-05-10 | 482.6 | 484.4 | 480.1 | 480.4 | 16,223,100 | 480.40 |
| 2023-05-09 | 482.7 | 483.6 | 481.4 | 482.9 | 11,439,900 | 482.90 |
| 2023-05-08 | 482.1 | 482.4 | 475.7 | 479.8 | 13,461,300 | 479.80 |
| 2023-05-02 | 487 | 488 | 482 | 484.1 | 10,392,200 | 484.10 |
| 2023-05-01 | 487 | 488.8 | 483.6 | 485.7 | 13,786,400 | 485.70 |
| 2023-04-28 | 478 | 482.6 | 477.8 | 482 | 18,588,600 | 482 |
| 2023-04-27 | 473.5 | 476.8 | 472.5 | 476.8 | 11,964,200 | 476.80 |
| 2023-04-26 | 472 | 475.9 | 470.4 | 475.6 | 13,854,000 | 475.60 |
| 2023-04-25 | 477 | 477.7 | 473.5 | 475.4 | 9,288,100 | 475.40 |
| 2023-04-24 | 473.4 | 475.9 | 472.1 | 474.1 | 7,991,000 | 474.10 |
| 2023-04-21 | 473.8 | 475.8 | 472.2 | 472.3 | 9,242,700 | 472.30 |
| 2023-04-20 | 473 | 475.6 | 471.8 | 473.9 | 8,865,600 | 473.90 |
| 2023-04-19 | 475.2 | 477.8 | 474.8 | 476.7 | 10,219,100 | 476.70 |
| 2023-04-18 | 474.1 | 475.2 | 471.6 | 474 | 10,001,100 | 474 |
| 2023-04-17 | 480 | 480.4 | 473.9 | 475.8 | 9,196,700 | 475.80 |
| 2023-04-14 | 473.8 | 479 | 471.8 | 478.3 | 18,182,400 | 478.30 |
| 2023-04-13 | 472.5 | 473.9 | 468.2 | 470.7 | 10,761,400 | 470.70 |
| 2023-04-12 | 473.7 | 475.3 | 470 | 473.7 | 12,388,200 | 473.70 |
| 2023-04-11 | 463.7 | 472 | 463.3 | 471.2 | 13,241,000 | 471.20 |
| 2023-04-10 | 463 | 465 | 461.8 | 463 | 9,044,100 | 463 |
| 2023-04-07 | 461.6 | 463.3 | 460.5 | 460.5 | 9,963,300 | 460.50 |
| 2023-04-06 | 466.2 | 466.7 | 461.8 | 462.2 | 15,304,500 | 462.20 |
| 2023-04-05 | 477 | 477.6 | 469.5 | 470.4 | 15,588,500 | 470.40 |
| 2023-04-04 | 484 | 485 | 477.7 | 483.7 | 18,046,000 | 483.70 |
| 2023-04-03 | 474.7 | 485 | 472.7 | 480.3 | 34,642,100 | 480.30 |
| 2023-03-31 | 463 | 466.7 | 462 | 465.2 | 19,536,000 | 465.20 |
| 2023-03-30 | 461.6 | 461.7 | 456.5 | 459.6 | 45,243,100 | 459.60 |
| 2023-03-29 | 471.5 | 475 | 469 | 475 | 22,005,100 | 475 |
| 2023-03-28 | 469.1 | 472.7 | 465.8 | 467.3 | 15,448,300 | 467.30 |
| 2023-03-27 | 465.5 | 466.1 | 461.2 | 464.3 | 10,572,500 | 464.30 |
| 2023-03-24 | 459 | 462.9 | 458.2 | 462 | 11,045,100 | 462 |
| 2023-03-23 | 458 | 464.3 | 455.4 | 463.9 | 12,990,400 | 463.90 |
| 2023-03-22 | 461.4 | 461.5 | 457.3 | 460.3 | 15,693,600 | 460.30 |
| 2023-03-20 | 450.6 | 457.4 | 449.4 | 453.4 | 13,121,200 | 453.40 |
| 2023-03-17 | 456 | 456.6 | 451.4 | 454.5 | 21,347,500 | 454.50 |
| 2023-03-16 | 451 | 457.6 | 449 | 456.4 | 21,232,600 | 456.40 |
| 2023-03-15 | 462.9 | 465.3 | 461.2 | 463.5 | 13,259,000 | 463.50 |
| 2023-03-14 | 464.1 | 464.9 | 457.4 | 459.6 | 25,859,300 | 459.60 |
| 2023-03-13 | 472.4 | 473.7 | 468.7 | 472.1 | 14,109,000 | 472.10 |
| 2023-03-10 | 476 | 480.3 | 475.7 | 475.9 | 19,249,700 | 475.90 |
| 2023-03-09 | 483.4 | 485.6 | 483.1 | 484 | 12,818,400 | 484 |
| 2023-03-08 | 480 | 483.7 | 478.5 | 482.5 | 13,313,300 | 482.50 |
| 2023-03-07 | 475.8 | 483 | 475.6 | 482.6 | 17,535,600 | 482.60 |
| 2023-03-06 | 479.9 | 480 | 476.5 | 477.2 | 12,979,100 | 477.20 |
| 2023-03-03 | 477.6 | 479.2 | 476.3 | 477 | 16,818,400 | 477 |
| 2023-03-02 | 480 | 482.3 | 474.7 | 475.8 | 17,622,400 | 475.80 |
| 2023-03-01 | 471.2 | 477.8 | 471.2 | 477.8 | 17,598,000 | 477.80 |
| 2023-02-28 | 471 | 473.9 | 468.3 | 470.3 | 17,701,300 | 470.30 |
| 2023-02-27 | 467.2 | 470.4 | 466.9 | 468.8 | 14,483,100 | 468.80 |
| 2023-02-24 | 464.7 | 465.4 | 462.3 | 463.7 | 11,115,700 | 463.70 |
| 2023-02-22 | 468.2 | 469 | 463.6 | 464.1 | 14,312,900 | 464.10 |
| 2023-02-21 | 461.3 | 472.1 | 459.3 | 471.1 | 19,433,800 | 471.10 |
| 2023-02-20 | 459.4 | 463.3 | 456.8 | 462.6 | 14,622,800 | 462.60 |
| 2023-02-17 | 460.2 | 460.9 | 458 | 459.4 | 14,115,900 | 459.40 |
| 2023-02-16 | 459.7 | 461.2 | 458.7 | 460.6 | 10,706,100 | 460.60 |
| 2023-02-15 | 462.5 | 463.5 | 458.7 | 459.7 | 17,653,600 | 459.70 |
| 2023-02-14 | 462 | 463.5 | 459.2 | 462.5 | 10,045,900 | 462.50 |
| 2023-02-13 | 461.6 | 464 | 458 | 458 | 16,788,700 | 458 |
| 2023-02-10 | 465 | 465.3 | 455.1 | 456.4 | 28,871,200 | 456.40 |
| 2023-02-09 | 462.6 | 467.6 | 461.9 | 467.1 | 10,633,100 | 467.10 |
| 2023-02-08 | 465.7 | 467.1 | 460.8 | 463.2 | 11,409,600 | 463.20 |
| 2023-02-07 | 464.4 | 465.8 | 460 | 460 | 12,003,600 | 460 |
| 2023-02-06 | 456.9 | 461.8 | 456.4 | 461.8 | 14,599,600 | 461.80 |
| 2023-02-03 | 454 | 457 | 450.5 | 452.6 | 13,815,000 | 452.60 |
| 2023-02-02 | 462.4 | 462.4 | 457.6 | 458.5 | 13,926,700 | 458.50 |
| 2023-02-01 | 466.1 | 470 | 463.8 | 464 | 8,972,500 | 464 |
| 2023-01-31 | 464 | 468.4 | 463.2 | 463.2 | 13,480,400 | 463.20 |
| 2023-01-30 | 473.3 | 473.6 | 466.9 | 468.5 | 15,359,300 | 468.50 |
| 2023-01-27 | 478 | 478.3 | 475 | 476.2 | 7,538,200 | 476.20 |
| 2023-01-26 | 477.4 | 478.5 | 474.7 | 475 | 11,807,500 | 475 |
| 2023-01-25 | 475.2 | 477.3 | 473.8 | 477.2 | 10,023,700 | 477.20 |
| 2023-01-24 | 473 | 479 | 472.5 | 476.3 | 14,794,600 | 476.30 |
| 2023-01-23 | 470.4 | 473.3 | 470.3 | 471.1 | 12,606,600 | 471.10 |
| 2023-01-20 | 466.1 | 468.3 | 464.6 | 468.1 | 11,550,400 | 468.10 |
| 2023-01-19 | 464.8 | 465.4 | 460.4 | 462.6 | 9,721,200 | 462.60 |
| 2023-01-18 | 461.8 | 467.9 | 460 | 467.9 | 16,992,900 | 467.90 |
| 2023-01-17 | 457.9 | 461.4 | 457.9 | 459.3 | 9,489,600 | 459.30 |
| 2023-01-16 | 457.1 | 459.6 | 454.4 | 459.3 | 9,733,500 | 459.30 |
| 2023-01-13 | 456.7 | 462.5 | 456.3 | 457.4 | 15,712,800 | 457.40 |
| 2023-01-12 | 453.6 | 456.9 | 453 | 455.5 | 11,732,500 | 455.50 |
| 2023-01-11 | 447 | 453.8 | 446.7 | 453.4 | 12,730,300 | 453.40 |
| 2023-01-10 | 447 | 448.7 | 444.4 | 445.3 | 11,303,900 | 445.30 |
| 2023-01-06 | 444.2 | 446.6 | 440.5 | 444.7 | 12,248,100 | 444.70 |
| 2023-01-05 | 440 | 441.9 | 436.4 | 439.9 | 14,217,800 | 439.90 |
| 2023-01-04 | 445.9 | 448.9 | 440 | 440 | 21,053,800 | 440 |
分割・併合履歴 ： なし
