5021 コスモエネルギーホールディングス(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 | 5,698 | 5,698 | 5,611 | 5,666 | 257,700 | 5,666 |
| 2023-12-28 | 5,751 | 5,769 | 5,665 | 5,671 | 294,400 | 5,671 |
| 2023-12-27 | 5,721 | 5,815 | 5,708 | 5,815 | 357,000 | 5,815 |
| 2023-12-26 | 5,635 | 5,693 | 5,598 | 5,680 | 317,300 | 5,680 |
| 2023-12-25 | 5,630 | 5,640 | 5,571 | 5,576 | 170,500 | 5,576 |
| 2023-12-22 | 5,551 | 5,634 | 5,551 | 5,596 | 262,500 | 5,596 |
| 2023-12-21 | 5,506 | 5,531 | 5,457 | 5,520 | 233,500 | 5,520 |
| 2023-12-20 | 5,474 | 5,584 | 5,469 | 5,538 | 311,500 | 5,538 |
| 2023-12-19 | 5,498 | 5,498 | 5,411 | 5,452 | 232,400 | 5,452 |
| 2023-12-18 | 5,516 | 5,516 | 5,360 | 5,438 | 383,800 | 5,438 |
| 2023-12-15 | 5,506 | 5,532 | 5,451 | 5,484 | 467,600 | 5,484 |
| 2023-12-14 | 5,620 | 5,620 | 5,430 | 5,430 | 368,800 | 5,430 |
| 2023-12-13 | 5,680 | 5,700 | 5,557 | 5,583 | 309,900 | 5,583 |
| 2023-12-12 | 5,735 | 5,789 | 5,670 | 5,684 | 435,600 | 5,684 |
| 2023-12-11 | 5,609 | 5,735 | 5,588 | 5,735 | 563,700 | 5,735 |
| 2023-12-08 | 5,621 | 5,681 | 5,504 | 5,523 | 684,300 | 5,523 |
| 2023-12-07 | 5,508 | 5,620 | 5,473 | 5,608 | 622,900 | 5,608 |
| 2023-12-06 | 5,400 | 5,565 | 5,380 | 5,553 | 915,800 | 5,553 |
| 2023-12-05 | 5,449 | 5,479 | 5,371 | 5,410 | 1,253,400 | 5,410 |
| 2023-12-04 | 5,350 | 5,554 | 5,341 | 5,495 | 1,676,800 | 5,495 |
| 2023-12-01 | 5,700 | 5,749 | 5,603 | 5,616 | 586,100 | 5,616 |
| 2023-11-30 | 5,637 | 5,667 | 5,480 | 5,635 | 1,413,700 | 5,635 |
| 2023-11-29 | 5,860 | 5,863 | 5,661 | 5,661 | 679,100 | 5,661 |
| 2023-11-28 | 5,815 | 5,863 | 5,795 | 5,832 | 420,800 | 5,832 |
| 2023-11-27 | 5,875 | 5,888 | 5,811 | 5,832 | 487,400 | 5,832 |
| 2023-11-24 | 5,834 | 5,882 | 5,824 | 5,835 | 385,600 | 5,835 |
| 2023-11-22 | 5,816 | 5,908 | 5,801 | 5,807 | 421,800 | 5,807 |
| 2023-11-21 | 5,780 | 5,873 | 5,747 | 5,819 | 468,500 | 5,819 |
| 2023-11-20 | 5,884 | 5,943 | 5,770 | 5,785 | 482,000 | 5,785 |
| 2023-11-17 | 5,618 | 5,862 | 5,614 | 5,862 | 678,500 | 5,862 |
| 2023-11-16 | 5,848 | 5,874 | 5,758 | 5,818 | 543,400 | 5,818 |
| 2023-11-15 | 5,854 | 5,980 | 5,833 | 5,855 | 714,100 | 5,855 |
| 2023-11-14 | 5,817 | 5,850 | 5,760 | 5,819 | 690,100 | 5,819 |
| 2023-11-13 | 5,760 | 5,828 | 5,711 | 5,758 | 740,000 | 5,758 |
| 2023-11-10 | 5,571 | 5,844 | 5,570 | 5,810 | 1,424,700 | 5,810 |
| 2023-11-09 | 5,498 | 5,649 | 5,407 | 5,591 | 2,689,800 | 5,591 |
| 2023-11-08 | 5,279 | 5,279 | 5,083 | 5,132 | 1,235,300 | 5,132 |
| 2023-11-07 | 5,467 | 5,525 | 5,392 | 5,410 | 600,600 | 5,410 |
| 2023-11-06 | 5,486 | 5,525 | 5,442 | 5,502 | 549,200 | 5,502 |
| 2023-11-02 | 5,580 | 5,625 | 5,469 | 5,477 | 558,500 | 5,477 |
| 2023-11-01 | 5,548 | 5,574 | 5,514 | 5,550 | 535,500 | 5,550 |
| 2023-10-31 | 5,460 | 5,524 | 5,435 | 5,500 | 688,000 | 5,500 |
| 2023-10-30 | 5,475 | 5,535 | 5,387 | 5,510 | 2,710,100 | 5,510 |
| 2023-10-27 | 5,414 | 5,532 | 5,343 | 5,530 | 586,000 | 5,530 |
| 2023-10-26 | 5,417 | 5,533 | 5,367 | 5,422 | 917,900 | 5,422 |
| 2023-10-25 | 5,254 | 5,538 | 5,225 | 5,512 | 1,213,000 | 5,512 |
| 2023-10-24 | 5,132 | 5,241 | 5,117 | 5,228 | 573,200 | 5,228 |
| 2023-10-23 | 5,241 | 5,241 | 5,139 | 5,181 | 645,900 | 5,181 |
| 2023-10-20 | 5,394 | 5,454 | 5,287 | 5,324 | 592,200 | 5,324 |
| 2023-10-19 | 5,364 | 5,398 | 5,282 | 5,327 | 606,800 | 5,327 |
| 2023-10-18 | 5,222 | 5,369 | 5,222 | 5,364 | 781,900 | 5,364 |
| 2023-10-17 | 5,300 | 5,331 | 5,192 | 5,221 | 481,200 | 5,221 |
| 2023-10-16 | 5,324 | 5,410 | 5,260 | 5,294 | 852,000 | 5,294 |
| 2023-10-13 | 5,250 | 5,260 | 5,173 | 5,244 | 762,200 | 5,244 |
| 2023-10-12 | 5,090 | 5,295 | 5,063 | 5,272 | 1,220,500 | 5,272 |
| 2023-10-11 | 5,005 | 5,124 | 4,984 | 5,104 | 708,800 | 5,104 |
| 2023-10-10 | 4,977 | 5,067 | 4,971 | 4,988 | 990,700 | 4,988 |
| 2023-10-06 | 4,734 | 4,822 | 4,661 | 4,780 | 669,800 | 4,780 |
| 2023-10-05 | 4,701 | 4,804 | 4,651 | 4,733 | 914,300 | 4,733 |
| 2023-10-04 | 4,958 | 4,979 | 4,770 | 4,771 | 1,053,600 | 4,771 |
| 2023-10-03 | 5,140 | 5,158 | 4,955 | 5,003 | 820,500 | 5,003 |
| 2023-10-02 | 5,294 | 5,375 | 5,231 | 5,232 | 354,200 | 5,232 |
| 2023-09-29 | 5,439 | 5,439 | 5,220 | 5,260 | 526,300 | 5,260 |
| 2023-09-28 | 5,454 | 5,535 | 5,441 | 5,465 | 485,500 | 5,465 |
| 2023-09-27 | 5,570 | 5,599 | 5,503 | 5,578 | 492,900 | 5,578 |
| 2023-09-26 | 5,580 | 5,647 | 5,552 | 5,581 | 519,700 | 5,581 |
| 2023-09-25 | 5,579 | 5,607 | 5,498 | 5,586 | 684,400 | 5,586 |
| 2023-09-22 | 5,503 | 5,604 | 5,482 | 5,574 | 447,400 | 5,574 |
| 2023-09-21 | 5,564 | 5,655 | 5,522 | 5,545 | 594,300 | 5,545 |
| 2023-09-20 | 5,830 | 5,830 | 5,602 | 5,623 | 1,109,800 | 5,623 |
| 2023-09-19 | 5,848 | 5,864 | 5,789 | 5,830 | 433,300 | 5,830 |
| 2023-09-15 | 5,816 | 5,903 | 5,725 | 5,762 | 778,200 | 5,762 |
| 2023-09-14 | 5,688 | 5,776 | 5,675 | 5,776 | 447,800 | 5,776 |
| 2023-09-13 | 5,716 | 5,800 | 5,661 | 5,667 | 481,900 | 5,667 |
| 2023-09-12 | 5,602 | 5,688 | 5,600 | 5,673 | 264,600 | 5,673 |
| 2023-09-11 | 5,684 | 5,723 | 5,552 | 5,628 | 422,700 | 5,628 |
| 2023-09-08 | 5,523 | 5,651 | 5,517 | 5,552 | 437,400 | 5,552 |
| 2023-09-07 | 5,520 | 5,585 | 5,513 | 5,549 | 320,200 | 5,549 |
| 2023-09-06 | 5,490 | 5,601 | 5,472 | 5,520 | 430,100 | 5,520 |
| 2023-09-05 | 5,480 | 5,480 | 5,370 | 5,452 | 313,300 | 5,452 |
| 2023-09-04 | 5,420 | 5,448 | 5,352 | 5,445 | 380,300 | 5,445 |
| 2023-09-01 | 5,240 | 5,372 | 5,222 | 5,341 | 526,700 | 5,341 |
| 2023-08-31 | 5,320 | 5,334 | 5,211 | 5,240 | 346,800 | 5,240 |
| 2023-08-30 | 5,318 | 5,318 | 5,235 | 5,300 | 205,900 | 5,300 |
| 2023-08-29 | 5,337 | 5,355 | 5,274 | 5,274 | 305,200 | 5,274 |
| 2023-08-28 | 5,300 | 5,350 | 5,228 | 5,299 | 381,800 | 5,299 |
| 2023-08-25 | 5,142 | 5,190 | 5,130 | 5,168 | 253,100 | 5,168 |
| 2023-08-24 | 5,094 | 5,183 | 5,090 | 5,171 | 404,100 | 5,171 |
| 2023-08-23 | 5,030 | 5,055 | 4,992 | 5,053 | 223,300 | 5,053 |
| 2023-08-22 | 5,000 | 5,073 | 4,961 | 5,071 | 383,400 | 5,071 |
| 2023-08-21 | 4,946 | 5,029 | 4,945 | 4,998 | 372,000 | 4,998 |
| 2023-08-18 | 4,950 | 4,964 | 4,895 | 4,918 | 218,200 | 4,918 |
| 2023-08-17 | 4,923 | 4,950 | 4,836 | 4,932 | 342,300 | 4,932 |
| 2023-08-16 | 4,915 | 4,951 | 4,843 | 4,925 | 527,700 | 4,925 |
| 2023-08-15 | 4,970 | 5,000 | 4,902 | 4,947 | 457,200 | 4,947 |
| 2023-08-14 | 5,045 | 5,120 | 4,953 | 4,982 | 1,121,900 | 4,982 |
| 2023-08-10 | 4,508 | 4,629 | 4,495 | 4,625 | 603,300 | 4,625 |
| 2023-08-09 | 4,524 | 4,547 | 4,401 | 4,418 | 380,000 | 4,418 |
| 2023-08-08 | 4,512 | 4,547 | 4,484 | 4,501 | 332,500 | 4,501 |
| 2023-08-07 | 4,492 | 4,580 | 4,492 | 4,551 | 304,200 | 4,551 |
| 2023-08-04 | 4,420 | 4,475 | 4,396 | 4,438 | 354,700 | 4,438 |
| 2023-08-03 | 4,452 | 4,474 | 4,367 | 4,377 | 477,300 | 4,377 |
| 2023-08-02 | 4,430 | 4,567 | 4,423 | 4,476 | 432,500 | 4,476 |
| 2023-08-01 | 4,433 | 4,523 | 4,429 | 4,485 | 399,000 | 4,485 |
| 2023-07-31 | 4,423 | 4,430 | 4,353 | 4,401 | 467,700 | 4,401 |
| 2023-07-28 | 4,216 | 4,431 | 4,154 | 4,380 | 1,724,100 | 4,380 |
| 2023-07-27 | 4,258 | 4,277 | 4,216 | 4,238 | 229,400 | 4,238 |
| 2023-07-26 | 4,315 | 4,317 | 4,229 | 4,245 | 337,300 | 4,245 |
| 2023-07-25 | 4,206 | 4,330 | 4,191 | 4,314 | 767,300 | 4,314 |
| 2023-07-24 | 4,108 | 4,174 | 4,104 | 4,142 | 369,200 | 4,142 |
| 2023-07-21 | 4,112 | 4,138 | 4,083 | 4,094 | 394,200 | 4,094 |
| 2023-07-20 | 4,059 | 4,120 | 4,038 | 4,080 | 421,900 | 4,080 |
| 2023-07-19 | 4,045 | 4,064 | 4,014 | 4,046 | 421,100 | 4,046 |
| 2023-07-18 | 3,941 | 3,987 | 3,932 | 3,987 | 323,600 | 3,987 |
| 2023-07-14 | 3,961 | 3,971 | 3,940 | 3,959 | 241,800 | 3,959 |
| 2023-07-13 | 3,957 | 3,993 | 3,945 | 3,978 | 317,900 | 3,978 |
| 2023-07-12 | 3,961 | 3,961 | 3,921 | 3,933 | 213,200 | 3,933 |
| 2023-07-11 | 3,931 | 3,935 | 3,912 | 3,929 | 341,700 | 3,929 |
| 2023-07-10 | 3,980 | 3,992 | 3,914 | 3,918 | 765,200 | 3,918 |
| 2023-07-07 | 3,920 | 3,974 | 3,906 | 3,946 | 307,700 | 3,946 |
| 2023-07-06 | 3,959 | 3,970 | 3,926 | 3,937 | 307,200 | 3,937 |
| 2023-07-05 | 3,941 | 3,960 | 3,928 | 3,946 | 280,800 | 3,946 |
| 2023-07-04 | 3,976 | 3,985 | 3,947 | 3,949 | 309,700 | 3,949 |
| 2023-07-03 | 3,958 | 3,976 | 3,942 | 3,958 | 418,000 | 3,958 |
| 2023-06-30 | 3,968 | 3,989 | 3,910 | 3,930 | 460,600 | 3,930 |
| 2023-06-29 | 3,905 | 3,948 | 3,895 | 3,944 | 542,400 | 3,944 |
| 2023-06-28 | 3,874 | 3,908 | 3,848 | 3,883 | 627,000 | 3,883 |
| 2023-06-27 | 3,871 | 3,894 | 3,848 | 3,872 | 503,200 | 3,872 |
| 2023-06-26 | 3,850 | 3,861 | 3,815 | 3,839 | 723,800 | 3,839 |
| 2023-06-23 | 3,910 | 3,936 | 3,815 | 3,846 | 1,574,000 | 3,846 |
| 2023-06-22 | 4,156 | 4,273 | 3,941 | 3,957 | 1,481,100 | 3,957 |
| 2023-06-21 | 4,065 | 4,097 | 4,042 | 4,096 | 362,600 | 4,096 |
| 2023-06-20 | 4,122 | 4,124 | 4,080 | 4,106 | 268,300 | 4,106 |
| 2023-06-19 | 4,139 | 4,183 | 4,101 | 4,128 | 306,300 | 4,128 |
| 2023-06-16 | 4,125 | 4,178 | 4,118 | 4,143 | 487,400 | 4,143 |
| 2023-06-15 | 4,132 | 4,156 | 4,118 | 4,120 | 258,400 | 4,120 |
| 2023-06-14 | 4,176 | 4,198 | 4,112 | 4,146 | 319,800 | 4,146 |
| 2023-06-13 | 4,142 | 4,156 | 4,099 | 4,149 | 306,200 | 4,149 |
| 2023-06-12 | 4,164 | 4,193 | 4,152 | 4,182 | 171,400 | 4,182 |
| 2023-06-09 | 4,191 | 4,197 | 4,154 | 4,186 | 277,000 | 4,186 |
| 2023-06-08 | 4,198 | 4,245 | 4,158 | 4,186 | 282,200 | 4,186 |
| 2023-06-07 | 4,153 | 4,189 | 4,110 | 4,114 | 376,100 | 4,114 |
| 2023-06-06 | 4,047 | 4,117 | 4,025 | 4,117 | 292,600 | 4,117 |
| 2023-06-05 | 4,100 | 4,113 | 4,067 | 4,084 | 372,900 | 4,084 |
| 2023-06-02 | 3,930 | 4,010 | 3,930 | 4,005 | 249,400 | 4,005 |
| 2023-06-01 | 3,930 | 3,970 | 3,890 | 3,950 | 410,600 | 3,950 |
| 2023-05-31 | 3,970 | 3,975 | 3,890 | 3,915 | 845,000 | 3,915 |
| 2023-05-30 | 4,070 | 4,070 | 4,010 | 4,040 | 227,900 | 4,040 |
| 2023-05-29 | 4,040 | 4,115 | 4,030 | 4,105 | 308,700 | 4,105 |
| 2023-05-26 | 4,190 | 4,190 | 4,055 | 4,060 | 427,800 | 4,060 |
| 2023-05-25 | 4,320 | 4,325 | 4,250 | 4,265 | 285,900 | 4,265 |
| 2023-05-24 | 4,150 | 4,300 | 4,140 | 4,285 | 519,400 | 4,285 |
| 2023-05-23 | 4,105 | 4,140 | 4,070 | 4,085 | 318,600 | 4,085 |
| 2023-05-22 | 4,130 | 4,150 | 4,070 | 4,090 | 293,500 | 4,090 |
| 2023-05-19 | 4,185 | 4,185 | 4,120 | 4,155 | 287,800 | 4,155 |
| 2023-05-18 | 4,210 | 4,235 | 4,180 | 4,190 | 294,800 | 4,190 |
| 2023-05-17 | 4,165 | 4,190 | 4,125 | 4,155 | 222,500 | 4,155 |
| 2023-05-16 | 4,150 | 4,170 | 4,110 | 4,155 | 330,500 | 4,155 |
| 2023-05-15 | 4,215 | 4,225 | 4,120 | 4,135 | 358,600 | 4,135 |
| 2023-05-12 | 4,270 | 4,315 | 4,080 | 4,145 | 994,700 | 4,145 |
| 2023-05-11 | 4,305 | 4,425 | 4,305 | 4,410 | 399,900 | 4,410 |
| 2023-05-10 | 4,365 | 4,385 | 4,330 | 4,350 | 326,000 | 4,350 |
| 2023-05-09 | 4,295 | 4,345 | 4,295 | 4,340 | 280,300 | 4,340 |
| 2023-05-08 | 4,310 | 4,340 | 4,290 | 4,335 | 335,400 | 4,335 |
| 2023-05-02 | 4,360 | 4,365 | 4,310 | 4,345 | 175,800 | 4,345 |
| 2023-05-01 | 4,365 | 4,375 | 4,320 | 4,350 | 183,000 | 4,350 |
| 2023-04-28 | 4,310 | 4,325 | 4,255 | 4,320 | 271,800 | 4,320 |
| 2023-04-27 | 4,220 | 4,285 | 4,220 | 4,280 | 198,000 | 4,280 |
| 2023-04-26 | 4,260 | 4,285 | 4,245 | 4,265 | 287,900 | 4,265 |
| 2023-04-25 | 4,410 | 4,410 | 4,315 | 4,330 | 189,600 | 4,330 |
| 2023-04-24 | 4,315 | 4,360 | 4,300 | 4,350 | 155,500 | 4,350 |
| 2023-04-21 | 4,290 | 4,325 | 4,270 | 4,315 | 262,900 | 4,315 |
| 2023-04-20 | 4,385 | 4,390 | 4,280 | 4,320 | 348,900 | 4,320 |
| 2023-04-19 | 4,355 | 4,365 | 4,305 | 4,350 | 228,700 | 4,350 |
| 2023-04-18 | 4,330 | 4,340 | 4,260 | 4,305 | 285,400 | 4,305 |
| 2023-04-17 | 4,440 | 4,440 | 4,325 | 4,375 | 328,900 | 4,375 |
| 2023-04-14 | 4,355 | 4,410 | 4,355 | 4,370 | 254,300 | 4,370 |
| 2023-04-13 | 4,395 | 4,400 | 4,335 | 4,360 | 293,800 | 4,360 |
| 2023-04-12 | 4,400 | 4,430 | 4,345 | 4,380 | 226,800 | 4,380 |
| 2023-04-11 | 4,300 | 4,375 | 4,285 | 4,355 | 261,200 | 4,355 |
| 2023-04-10 | 4,255 | 4,330 | 4,245 | 4,310 | 268,800 | 4,310 |
| 2023-04-07 | 4,210 | 4,260 | 4,170 | 4,190 | 505,200 | 4,190 |
| 2023-04-06 | 4,370 | 4,370 | 4,220 | 4,230 | 593,200 | 4,230 |
| 2023-04-05 | 4,530 | 4,530 | 4,400 | 4,415 | 463,400 | 4,415 |
| 2023-04-04 | 4,595 | 4,620 | 4,535 | 4,620 | 582,000 | 4,620 |
| 2023-04-03 | 4,390 | 4,575 | 4,390 | 4,570 | 755,800 | 4,570 |
| 2023-03-31 | 4,265 | 4,295 | 4,250 | 4,285 | 358,300 | 4,285 |
| 2023-03-30 | 4,220 | 4,250 | 4,130 | 4,215 | 504,100 | 4,215 |
| 2023-03-29 | 4,255 | 4,330 | 4,235 | 4,305 | 688,600 | 4,305 |
| 2023-03-28 | 4,160 | 4,230 | 4,105 | 4,200 | 646,000 | 4,200 |
| 2023-03-27 | 4,075 | 4,120 | 4,015 | 4,020 | 644,000 | 4,020 |
| 2023-03-24 | 4,130 | 4,240 | 4,075 | 4,105 | 1,750,600 | 4,105 |
| 2023-03-23 | 3,800 | 3,865 | 3,785 | 3,850 | 470,900 | 3,850 |
| 2023-03-22 | 3,785 | 3,875 | 3,780 | 3,845 | 494,500 | 3,845 |
| 2023-03-20 | 3,665 | 3,755 | 3,660 | 3,685 | 275,600 | 3,685 |
| 2023-03-17 | 3,865 | 3,865 | 3,720 | 3,725 | 873,300 | 3,725 |
| 2023-03-16 | 3,785 | 3,860 | 3,760 | 3,815 | 475,300 | 3,815 |
| 2023-03-15 | 3,905 | 3,950 | 3,885 | 3,925 | 306,600 | 3,925 |
| 2023-03-14 | 3,970 | 3,990 | 3,825 | 3,860 | 422,200 | 3,860 |
| 2023-03-13 | 4,055 | 4,075 | 4,035 | 4,070 | 348,300 | 4,070 |
| 2023-03-10 | 4,055 | 4,095 | 4,045 | 4,055 | 415,000 | 4,055 |
| 2023-03-09 | 4,180 | 4,195 | 4,110 | 4,125 | 468,200 | 4,125 |
| 2023-03-08 | 4,235 | 4,255 | 4,150 | 4,180 | 313,000 | 4,180 |
| 2023-03-07 | 4,185 | 4,305 | 4,185 | 4,305 | 287,400 | 4,305 |
| 2023-03-06 | 4,215 | 4,240 | 4,195 | 4,200 | 315,800 | 4,200 |
| 2023-03-03 | 4,240 | 4,240 | 4,160 | 4,175 | 392,700 | 4,175 |
| 2023-03-02 | 4,180 | 4,220 | 4,150 | 4,210 | 368,900 | 4,210 |
| 2023-03-01 | 4,065 | 4,115 | 4,005 | 4,115 | 414,000 | 4,115 |
| 2023-02-28 | 4,075 | 4,110 | 4,075 | 4,095 | 264,600 | 4,095 |
| 2023-02-27 | 4,095 | 4,105 | 4,050 | 4,070 | 249,100 | 4,070 |
| 2023-02-24 | 4,090 | 4,090 | 4,020 | 4,040 | 413,000 | 4,040 |
| 2023-02-22 | 4,095 | 4,125 | 4,030 | 4,105 | 576,900 | 4,105 |
| 2023-02-21 | 3,925 | 4,135 | 3,900 | 4,115 | 599,700 | 4,115 |
| 2023-02-20 | 3,800 | 3,920 | 3,800 | 3,910 | 449,700 | 3,910 |
| 2023-02-17 | 3,890 | 3,905 | 3,790 | 3,830 | 597,600 | 3,830 |
| 2023-02-16 | 3,800 | 3,935 | 3,800 | 3,905 | 772,000 | 3,905 |
| 2023-02-15 | 3,680 | 3,770 | 3,665 | 3,760 | 361,600 | 3,760 |
| 2023-02-14 | 3,650 | 3,680 | 3,625 | 3,655 | 253,500 | 3,655 |
| 2023-02-13 | 3,595 | 3,680 | 3,565 | 3,640 | 472,200 | 3,640 |
| 2023-02-10 | 3,560 | 3,630 | 3,465 | 3,545 | 917,800 | 3,545 |
| 2023-02-09 | 3,610 | 3,645 | 3,590 | 3,630 | 296,400 | 3,630 |
| 2023-02-08 | 3,570 | 3,610 | 3,540 | 3,605 | 285,500 | 3,605 |
| 2023-02-07 | 3,530 | 3,550 | 3,505 | 3,525 | 332,500 | 3,525 |
| 2023-02-06 | 3,510 | 3,555 | 3,495 | 3,530 | 451,400 | 3,530 |
| 2023-02-03 | 3,480 | 3,525 | 3,465 | 3,510 | 272,900 | 3,510 |
| 2023-02-02 | 3,595 | 3,610 | 3,540 | 3,550 | 276,900 | 3,550 |
| 2023-02-01 | 3,640 | 3,660 | 3,595 | 3,615 | 224,500 | 3,615 |
| 2023-01-31 | 3,665 | 3,675 | 3,590 | 3,620 | 328,300 | 3,620 |
| 2023-01-30 | 3,690 | 3,705 | 3,660 | 3,680 | 200,600 | 3,680 |
| 2023-01-27 | 3,750 | 3,755 | 3,690 | 3,695 | 226,500 | 3,695 |
| 2023-01-26 | 3,785 | 3,785 | 3,735 | 3,745 | 250,800 | 3,745 |
| 2023-01-25 | 3,760 | 3,790 | 3,745 | 3,765 | 339,200 | 3,765 |
| 2023-01-24 | 3,720 | 3,775 | 3,715 | 3,760 | 419,600 | 3,760 |
| 2023-01-23 | 3,700 | 3,710 | 3,685 | 3,705 | 327,300 | 3,705 |
| 2023-01-20 | 3,680 | 3,690 | 3,640 | 3,680 | 325,900 | 3,680 |
| 2023-01-19 | 3,640 | 3,675 | 3,620 | 3,630 | 220,400 | 3,630 |
| 2023-01-18 | 3,620 | 3,675 | 3,600 | 3,675 | 432,900 | 3,675 |
| 2023-01-17 | 3,585 | 3,620 | 3,575 | 3,595 | 357,200 | 3,595 |
| 2023-01-16 | 3,480 | 3,570 | 3,450 | 3,570 | 359,300 | 3,570 |
| 2023-01-13 | 3,550 | 3,575 | 3,490 | 3,505 | 338,800 | 3,505 |
| 2023-01-12 | 3,600 | 3,625 | 3,505 | 3,560 | 561,300 | 3,560 |
| 2023-01-11 | 3,525 | 3,605 | 3,525 | 3,600 | 323,700 | 3,600 |
| 2023-01-10 | 3,485 | 3,530 | 3,475 | 3,500 | 343,000 | 3,500 |
| 2023-01-06 | 3,455 | 3,490 | 3,410 | 3,465 | 348,700 | 3,465 |
| 2023-01-05 | 3,345 | 3,415 | 3,310 | 3,395 | 432,600 | 3,395 |
| 2023-01-04 | 3,440 | 3,450 | 3,385 | 3,385 | 570,500 | 3,385 |
分割・併合履歴 ： なし
