5242 (株)アイズ 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 | 1,730 | 1,730 | 1,673 | 1,694 | 3,700 | 1,694 |
| 2023-12-28 | 1,566 | 1,730 | 1,566 | 1,699 | 4,300 | 1,699 |
| 2023-12-27 | 1,530 | 1,570 | 1,530 | 1,550 | 6,400 | 1,550 |
| 2023-12-26 | 1,525 | 1,565 | 1,519 | 1,530 | 4,100 | 1,530 |
| 2023-12-25 | 1,554 | 1,571 | 1,477 | 1,525 | 8,200 | 1,525 |
| 2023-12-22 | 1,552 | 1,569 | 1,532 | 1,554 | 3,100 | 1,554 |
| 2023-12-21 | 1,568 | 1,569 | 1,536 | 1,552 | 1,900 | 1,552 |
| 2023-12-20 | 1,524 | 1,576 | 1,524 | 1,576 | 5,200 | 1,576 |
| 2023-12-19 | 1,480 | 1,568 | 1,480 | 1,564 | 8,500 | 1,564 |
| 2023-12-18 | 1,531 | 1,568 | 1,475 | 1,487 | 16,300 | 1,487 |
| 2023-12-15 | 1,600 | 1,638 | 1,563 | 1,589 | 4,900 | 1,589 |
| 2023-12-14 | 1,637 | 1,637 | 1,580 | 1,612 | 5,300 | 1,612 |
| 2023-12-13 | 1,603 | 1,650 | 1,603 | 1,650 | 2,600 | 1,650 |
| 2023-12-12 | 1,648 | 1,648 | 1,620 | 1,628 | 2,300 | 1,628 |
| 2023-12-11 | 1,650 | 1,662 | 1,646 | 1,657 | 2,200 | 1,657 |
| 2023-12-08 | 1,650 | 1,700 | 1,630 | 1,654 | 6,500 | 1,654 |
| 2023-12-07 | 1,661 | 1,661 | 1,620 | 1,620 | 2,500 | 1,620 |
| 2023-12-06 | 1,715 | 1,750 | 1,667 | 1,687 | 4,800 | 1,687 |
| 2023-12-05 | 1,600 | 1,918 | 1,600 | 1,715 | 26,600 | 1,715 |
| 2023-12-04 | 1,600 | 1,610 | 1,600 | 1,610 | 5,800 | 1,610 |
| 2023-12-01 | 1,650 | 1,650 | 1,606 | 1,607 | 2,000 | 1,607 |
| 2023-11-30 | 1,650 | 1,650 | 1,523 | 1,612 | 3,500 | 1,612 |
| 2023-11-29 | 1,720 | 1,720 | 1,669 | 1,673 | 2,700 | 1,673 |
| 2023-11-28 | 1,783 | 1,783 | 1,685 | 1,685 | 4,800 | 1,685 |
| 2023-11-27 | 1,796 | 1,810 | 1,743 | 1,743 | 2,800 | 1,743 |
| 2023-11-24 | 1,742 | 1,783 | 1,742 | 1,760 | 2,600 | 1,760 |
| 2023-11-22 | 1,764 | 1,777 | 1,699 | 1,734 | 4,500 | 1,734 |
| 2023-11-21 | 1,696 | 1,762 | 1,672 | 1,762 | 5,500 | 1,762 |
| 2023-11-20 | 1,672 | 1,676 | 1,625 | 1,656 | 8,200 | 1,656 |
| 2023-11-17 | 1,699 | 1,699 | 1,556 | 1,592 | 11,400 | 1,592 |
| 2023-11-16 | 1,810 | 1,810 | 1,700 | 1,700 | 11,000 | 1,700 |
| 2023-11-15 | 2,081 | 2,081 | 1,831 | 1,832 | 23,300 | 1,832 |
| 2023-11-14 | 2,350 | 2,381 | 2,307 | 2,331 | 2,900 | 2,331 |
| 2023-11-13 | 2,311 | 2,311 | 2,265 | 2,271 | 1,000 | 2,271 |
| 2023-11-10 | 2,250 | 2,279 | 2,222 | 2,279 | 700 | 2,279 |
| 2023-11-09 | 2,308 | 2,308 | 2,251 | 2,251 | 800 | 2,251 |
| 2023-11-08 | 2,350 | 2,350 | 2,308 | 2,309 | 1,300 | 2,309 |
| 2023-11-07 | 2,314 | 2,314 | 2,276 | 2,300 | 800 | 2,300 |
| 2023-11-06 | 2,264 | 2,319 | 2,180 | 2,314 | 3,600 | 2,314 |
| 2023-11-02 | 2,301 | 2,301 | 2,240 | 2,263 | 1,800 | 2,263 |
| 2023-11-01 | 2,256 | 2,329 | 2,243 | 2,301 | 2,000 | 2,301 |
| 2023-10-31 | 2,240 | 2,277 | 2,237 | 2,260 | 1,600 | 2,260 |
| 2023-10-30 | 2,282 | 2,335 | 2,257 | 2,257 | 1,700 | 2,257 |
| 2023-10-27 | 2,252 | 2,354 | 2,252 | 2,354 | 1,600 | 2,354 |
| 2023-10-26 | 2,333 | 2,333 | 2,252 | 2,252 | 600 | 2,252 |
| 2023-10-25 | 2,296 | 2,349 | 2,230 | 2,320 | 1,400 | 2,320 |
| 2023-10-24 | 2,250 | 2,330 | 2,218 | 2,298 | 2,000 | 2,298 |
| 2023-10-23 | 2,380 | 2,380 | 2,290 | 2,290 | 1,900 | 2,290 |
| 2023-10-20 | 2,311 | 2,380 | 2,304 | 2,380 | 2,000 | 2,380 |
| 2023-10-19 | 2,347 | 2,347 | 2,292 | 2,329 | 1,700 | 2,329 |
| 2023-10-18 | 2,250 | 2,347 | 2,200 | 2,347 | 5,800 | 2,347 |
| 2023-10-17 | 2,420 | 2,420 | 2,291 | 2,300 | 4,700 | 2,300 |
| 2023-10-16 | 2,283 | 2,456 | 2,283 | 2,419 | 5,900 | 2,419 |
| 2023-10-13 | 2,405 | 2,405 | 2,251 | 2,261 | 4,300 | 2,261 |
| 2023-10-12 | 2,400 | 2,467 | 2,400 | 2,430 | 3,500 | 2,430 |
| 2023-10-11 | 2,447 | 2,492 | 2,439 | 2,448 | 800 | 2,448 |
| 2023-10-10 | - | - | - | 2,530 | - | 2,530 |
| 2023-10-06 | 2,500 | 2,542 | 2,492 | 2,530 | 900 | 2,530 |
| 2023-10-05 | 2,509 | 2,543 | 2,477 | 2,510 | 3,000 | 2,510 |
| 2023-10-04 | 2,590 | 2,590 | 2,460 | 2,466 | 9,200 | 2,466 |
| 2023-10-03 | 2,850 | 2,850 | 2,662 | 2,671 | 3,800 | 2,671 |
| 2023-10-02 | 2,835 | 2,836 | 2,750 | 2,800 | 2,600 | 2,800 |
| 2023-09-29 | 2,884 | 2,884 | 2,838 | 2,860 | 1,500 | 2,860 |
| 2023-09-28 | 2,834 | 2,834 | 2,764 | 2,834 | 1,700 | 2,834 |
| 2023-09-27 | 2,849 | 2,849 | 2,752 | 2,752 | 1,200 | 2,752 |
| 2023-09-26 | 2,833 | 2,840 | 2,833 | 2,840 | 800 | 2,840 |
| 2023-09-25 | 2,800 | 2,818 | 2,786 | 2,815 | 2,100 | 2,815 |
| 2023-09-22 | 2,740 | 2,799 | 2,740 | 2,799 | 1,600 | 2,799 |
| 2023-09-21 | 2,840 | 2,840 | 2,736 | 2,737 | 2,200 | 2,737 |
| 2023-09-20 | 2,740 | 2,814 | 2,727 | 2,814 | 4,400 | 2,814 |
| 2023-09-19 | 2,733 | 2,761 | 2,716 | 2,740 | 4,100 | 2,740 |
| 2023-09-15 | 2,791 | 2,794 | 2,750 | 2,752 | 4,100 | 2,752 |
| 2023-09-14 | 2,861 | 2,861 | 2,790 | 2,799 | 3,600 | 2,799 |
| 2023-09-13 | 2,926 | 2,930 | 2,857 | 2,869 | 5,900 | 2,869 |
| 2023-09-12 | 2,926 | 2,942 | 2,926 | 2,942 | 500 | 2,942 |
| 2023-09-11 | 3,015 | 3,015 | 2,925 | 2,926 | 2,600 | 2,926 |
| 2023-09-08 | 3,010 | 3,010 | 2,951 | 2,964 | 1,900 | 2,964 |
| 2023-09-07 | 3,060 | 3,060 | 3,010 | 3,015 | 1,200 | 3,015 |
| 2023-09-06 | 2,996 | 3,095 | 2,946 | 3,035 | 7,100 | 3,035 |
| 2023-09-05 | 2,980 | 2,995 | 2,914 | 2,995 | 3,500 | 2,995 |
| 2023-09-04 | 3,010 | 3,015 | 2,980 | 2,980 | 3,200 | 2,980 |
| 2023-09-01 | 3,165 | 3,165 | 3,005 | 3,010 | 3,300 | 3,010 |
| 2023-08-31 | 3,065 | 3,145 | 3,040 | 3,095 | 3,400 | 3,095 |
| 2023-08-30 | 3,100 | 3,140 | 3,100 | 3,100 | 800 | 3,100 |
| 2023-08-29 | 3,130 | 3,130 | 3,085 | 3,085 | 2,400 | 3,085 |
| 2023-08-28 | 3,080 | 3,110 | 3,035 | 3,110 | 3,900 | 3,110 |
| 2023-08-25 | 2,990 | 3,045 | 2,938 | 3,030 | 2,800 | 3,030 |
| 2023-08-24 | 3,110 | 3,115 | 2,996 | 3,000 | 4,800 | 3,000 |
| 2023-08-23 | 3,145 | 3,195 | 3,090 | 3,105 | 3,900 | 3,105 |
| 2023-08-22 | 2,997 | 3,125 | 2,960 | 3,125 | 5,100 | 3,125 |
| 2023-08-21 | 3,005 | 3,005 | 2,902 | 2,980 | 5,300 | 2,980 |
| 2023-08-18 | 2,873 | 2,997 | 2,802 | 2,997 | 12,600 | 2,997 |
| 2023-08-17 | 3,000 | 3,000 | 2,813 | 2,901 | 11,200 | 2,901 |
| 2023-08-16 | 3,105 | 3,130 | 2,975 | 3,025 | 6,000 | 3,025 |
| 2023-08-15 | 3,030 | 3,300 | 2,728 | 3,200 | 43,900 | 3,200 |
| 2023-08-14 | 3,435 | 3,470 | 3,260 | 3,380 | 14,500 | 3,380 |
| 2023-08-10 | 3,560 | 3,560 | 3,370 | 3,400 | 13,700 | 3,400 |
| 2023-08-09 | 3,600 | 3,655 | 3,555 | 3,560 | 4,900 | 3,560 |
| 2023-08-08 | 3,770 | 3,770 | 3,620 | 3,620 | 2,500 | 3,620 |
| 2023-08-07 | 3,670 | 3,720 | 3,610 | 3,700 | 5,600 | 3,700 |
| 2023-08-04 | 3,725 | 3,805 | 3,715 | 3,740 | 3,800 | 3,740 |
| 2023-08-03 | 3,860 | 3,910 | 3,720 | 3,820 | 18,700 | 3,820 |
| 2023-08-02 | 4,030 | 4,045 | 3,920 | 3,930 | 5,600 | 3,930 |
| 2023-08-01 | 3,930 | 4,105 | 3,930 | 4,010 | 14,200 | 4,010 |
| 2023-07-31 | 3,945 | 3,985 | 3,900 | 3,930 | 4,900 | 3,930 |
| 2023-07-28 | 4,095 | 4,095 | 3,925 | 3,945 | 3,800 | 3,945 |
| 2023-07-27 | 4,010 | 4,130 | 4,010 | 4,040 | 4,300 | 4,040 |
| 2023-07-26 | 3,945 | 4,105 | 3,900 | 4,080 | 7,000 | 4,080 |
| 2023-07-25 | 4,160 | 4,170 | 3,860 | 3,900 | 24,800 | 3,900 |
| 2023-07-24 | 4,125 | 4,250 | 4,125 | 4,150 | 4,700 | 4,150 |
| 2023-07-21 | 4,335 | 4,335 | 4,100 | 4,100 | 18,800 | 4,100 |
| 2023-07-20 | 4,120 | 4,400 | 4,090 | 4,365 | 28,300 | 4,365 |
| 2023-07-19 | 4,150 | 4,280 | 4,060 | 4,120 | 23,500 | 4,120 |
| 2023-07-18 | 4,010 | 4,145 | 3,960 | 4,145 | 12,800 | 4,145 |
| 2023-07-14 | 4,135 | 4,190 | 4,010 | 4,010 | 8,900 | 4,010 |
| 2023-07-13 | 4,025 | 4,095 | 3,900 | 4,065 | 6,400 | 4,065 |
| 2023-07-12 | 4,170 | 4,235 | 3,990 | 3,990 | 11,200 | 3,990 |
| 2023-07-11 | 4,055 | 4,160 | 3,995 | 4,100 | 10,700 | 4,100 |
| 2023-07-10 | 3,960 | 3,990 | 3,845 | 3,915 | 5,500 | 3,915 |
| 2023-07-07 | 3,840 | 4,030 | 3,825 | 3,960 | 3,200 | 3,960 |
| 2023-07-06 | 4,100 | 4,105 | 3,890 | 3,910 | 12,900 | 3,910 |
| 2023-07-05 | 4,230 | 4,260 | 4,060 | 4,140 | 18,100 | 4,140 |
| 2023-07-04 | 4,290 | 4,530 | 4,290 | 4,300 | 28,000 | 4,300 |
| 2023-07-03 | 4,180 | 4,535 | 4,115 | 4,180 | 37,500 | 4,180 |
| 2023-06-30 | 3,990 | 4,210 | 3,855 | 4,170 | 29,700 | 4,170 |
| 2023-06-29 | 3,885 | 4,000 | 3,880 | 3,970 | 5,000 | 3,970 |
| 2023-06-28 | 4,150 | 4,150 | 3,850 | 3,880 | 17,200 | 3,880 |
| 2023-06-27 | 3,875 | 4,100 | 3,750 | 4,100 | 19,500 | 4,100 |
| 2023-06-26 | 4,060 | 4,210 | 3,880 | 3,880 | 30,100 | 3,880 |
| 2023-06-23 | 3,990 | 4,065 | 3,820 | 4,000 | 22,500 | 4,000 |
| 2023-06-22 | 3,980 | 4,230 | 3,975 | 4,000 | 28,100 | 4,000 |
| 2023-06-21 | 4,035 | 4,105 | 3,980 | 3,990 | 35,400 | 3,990 |
| 2023-06-20 | 3,950 | 4,250 | 3,920 | 4,055 | 73,400 | 4,055 |
| 2023-06-19 | 3,580 | 3,720 | 3,525 | 3,715 | 14,000 | 3,715 |
| 2023-06-16 | 3,450 | 3,675 | 3,425 | 3,565 | 17,900 | 3,565 |
| 2023-06-15 | 3,500 | 3,630 | 3,365 | 3,440 | 13,900 | 3,440 |
| 2023-06-14 | 3,430 | 3,650 | 3,345 | 3,500 | 20,900 | 3,500 |
| 2023-06-13 | 3,660 | 3,665 | 3,420 | 3,500 | 15,700 | 3,500 |
| 2023-06-12 | 3,650 | 3,720 | 3,540 | 3,550 | 17,000 | 3,550 |
| 2023-06-09 | 3,280 | 3,650 | 3,215 | 3,645 | 52,600 | 3,645 |
| 2023-06-08 | 3,225 | 3,305 | 3,170 | 3,210 | 20,300 | 3,210 |
| 2023-06-07 | 3,300 | 3,355 | 3,165 | 3,200 | 14,900 | 3,200 |
| 2023-06-06 | 3,175 | 3,240 | 3,170 | 3,205 | 4,100 | 3,205 |
| 2023-06-05 | 3,190 | 3,220 | 3,135 | 3,175 | 5,800 | 3,175 |
| 2023-06-02 | 3,080 | 3,160 | 3,045 | 3,160 | 6,700 | 3,160 |
| 2023-06-01 | 3,080 | 3,120 | 3,065 | 3,075 | 3,300 | 3,075 |
| 2023-05-31 | 2,980 | 3,050 | 2,940 | 3,050 | 6,500 | 3,050 |
| 2023-05-30 | 3,040 | 3,040 | 2,967 | 3,000 | 7,200 | 3,000 |
| 2023-05-29 | 3,085 | 3,125 | 3,040 | 3,045 | 2,800 | 3,045 |
| 2023-05-26 | 3,140 | 3,165 | 3,100 | 3,100 | 5,200 | 3,100 |
| 2023-05-25 | 3,220 | 3,220 | 3,125 | 3,135 | 4,100 | 3,135 |
| 2023-05-24 | 3,160 | 3,245 | 3,160 | 3,215 | 3,800 | 3,215 |
| 2023-05-23 | 3,225 | 3,265 | 3,160 | 3,160 | 5,900 | 3,160 |
| 2023-05-22 | 3,115 | 3,215 | 3,115 | 3,155 | 6,200 | 3,155 |
| 2023-05-19 | 3,200 | 3,215 | 3,115 | 3,115 | 11,000 | 3,115 |
| 2023-05-18 | 3,185 | 3,265 | 3,180 | 3,215 | 4,900 | 3,215 |
| 2023-05-17 | 3,180 | 3,260 | 3,180 | 3,180 | 5,900 | 3,180 |
| 2023-05-16 | 3,330 | 3,335 | 3,140 | 3,210 | 13,100 | 3,210 |
| 2023-05-15 | 3,270 | 3,270 | 3,130 | 3,200 | 8,700 | 3,200 |
| 2023-05-12 | 3,190 | 3,230 | 3,135 | 3,210 | 7,300 | 3,210 |
| 2023-05-11 | 3,265 | 3,305 | 3,120 | 3,120 | 15,400 | 3,120 |
| 2023-05-10 | 3,410 | 3,410 | 3,315 | 3,360 | 3,200 | 3,360 |
| 2023-05-09 | 3,475 | 3,475 | 3,315 | 3,375 | 9,800 | 3,375 |
| 2023-05-08 | 3,240 | 3,495 | 3,200 | 3,470 | 23,100 | 3,470 |
| 2023-05-02 | 3,240 | 3,240 | 3,050 | 3,125 | 7,000 | 3,125 |
| 2023-05-01 | 2,936 | 3,250 | 2,932 | 3,175 | 17,000 | 3,175 |
| 2023-04-28 | 2,845 | 2,895 | 2,818 | 2,890 | 7,200 | 2,890 |
| 2023-04-27 | 2,896 | 2,926 | 2,842 | 2,845 | 3,600 | 2,845 |
| 2023-04-26 | 2,941 | 3,025 | 2,891 | 2,896 | 14,400 | 2,896 |
| 2023-04-25 | 3,135 | 3,135 | 2,932 | 2,970 | 9,400 | 2,970 |
| 2023-04-24 | 3,055 | 3,140 | 3,025 | 3,090 | 6,700 | 3,090 |
| 2023-04-21 | 3,235 | 3,240 | 3,055 | 3,055 | 17,700 | 3,055 |
| 2023-04-20 | 3,265 | 3,280 | 3,245 | 3,245 | 1,600 | 3,245 |
| 2023-04-19 | 3,340 | 3,340 | 3,220 | 3,265 | 3,300 | 3,265 |
| 2023-04-18 | 3,370 | 3,370 | 3,325 | 3,340 | 3,700 | 3,340 |
| 2023-04-17 | 3,350 | 3,420 | 3,330 | 3,375 | 2,800 | 3,375 |
| 2023-04-14 | 3,335 | 3,360 | 3,325 | 3,350 | 1,600 | 3,350 |
| 2023-04-13 | 3,305 | 3,420 | 3,265 | 3,335 | 10,400 | 3,335 |
| 2023-04-12 | 3,215 | 3,285 | 3,175 | 3,285 | 9,700 | 3,285 |
| 2023-04-11 | 3,230 | 3,260 | 3,230 | 3,240 | 800 | 3,240 |
| 2023-04-10 | 3,190 | 3,365 | 3,190 | 3,265 | 3,900 | 3,265 |
| 2023-04-07 | 3,270 | 3,305 | 3,200 | 3,205 | 8,300 | 3,205 |
| 2023-04-06 | 3,380 | 3,380 | 3,260 | 3,260 | 2,600 | 3,260 |
| 2023-04-05 | 3,325 | 3,415 | 3,280 | 3,320 | 7,300 | 3,320 |
| 2023-04-04 | 3,530 | 3,540 | 3,365 | 3,365 | 9,400 | 3,365 |
| 2023-04-03 | 3,475 | 3,550 | 3,440 | 3,520 | 11,600 | 3,520 |
| 2023-03-31 | 3,395 | 3,480 | 3,325 | 3,475 | 5,500 | 3,475 |
| 2023-03-30 | 3,430 | 3,450 | 3,300 | 3,350 | 4,200 | 3,350 |
| 2023-03-29 | 3,400 | 3,525 | 3,350 | 3,360 | 6,200 | 3,360 |
| 2023-03-28 | 3,665 | 3,705 | 3,420 | 3,420 | 15,600 | 3,420 |
| 2023-03-27 | 3,495 | 3,740 | 3,495 | 3,655 | 21,600 | 3,655 |
| 2023-03-24 | 3,440 | 3,580 | 3,355 | 3,565 | 12,600 | 3,565 |
| 2023-03-23 | 3,320 | 3,460 | 3,255 | 3,430 | 3,200 | 3,430 |
| 2023-03-22 | 3,450 | 3,605 | 3,310 | 3,345 | 21,000 | 3,345 |
| 2023-03-20 | 3,210 | 3,500 | 3,210 | 3,345 | 27,000 | 3,345 |
| 2023-03-17 | 3,165 | 3,295 | 3,140 | 3,200 | 6,300 | 3,200 |
| 2023-03-16 | 3,255 | 3,255 | 3,105 | 3,130 | 14,500 | 3,130 |
| 2023-03-15 | 3,290 | 3,370 | 3,225 | 3,255 | 2,500 | 3,255 |
| 2023-03-14 | 3,300 | 3,360 | 3,170 | 3,285 | 11,200 | 3,285 |
| 2023-03-13 | 3,300 | 3,480 | 3,160 | 3,325 | 17,100 | 3,325 |
| 2023-03-10 | 3,360 | 3,435 | 3,305 | 3,305 | 4,000 | 3,305 |
| 2023-03-09 | 3,475 | 3,475 | 3,320 | 3,360 | 5,200 | 3,360 |
| 2023-03-08 | 3,500 | 3,500 | 3,400 | 3,405 | 7,900 | 3,405 |
| 2023-03-07 | 3,355 | 3,560 | 3,355 | 3,490 | 17,700 | 3,490 |
| 2023-03-06 | 3,240 | 3,430 | 3,240 | 3,415 | 17,300 | 3,415 |
| 2023-03-03 | 3,280 | 3,300 | 3,180 | 3,230 | 16,300 | 3,230 |
| 2023-03-02 | 3,265 | 3,335 | 3,240 | 3,270 | 5,700 | 3,270 |
| 2023-03-01 | 3,360 | 3,385 | 3,280 | 3,310 | 8,600 | 3,310 |
| 2023-02-28 | 3,340 | 3,525 | 3,310 | 3,360 | 21,800 | 3,360 |
| 2023-02-27 | 3,350 | 3,380 | 3,275 | 3,290 | 17,600 | 3,290 |
| 2023-02-24 | 3,615 | 3,615 | 3,400 | 3,400 | 42,700 | 3,400 |
| 2023-02-22 | 3,400 | 3,655 | 3,400 | 3,605 | 24,400 | 3,605 |
| 2023-02-21 | 3,365 | 3,565 | 3,365 | 3,460 | 25,100 | 3,460 |
| 2023-02-20 | 3,395 | 3,440 | 3,135 | 3,410 | 46,000 | 3,410 |
| 2023-02-17 | 3,265 | 3,450 | 3,260 | 3,375 | 65,100 | 3,375 |
| 2023-02-16 | 3,130 | 3,320 | 3,065 | 3,280 | 74,900 | 3,280 |
| 2023-02-15 | 3,635 | 3,705 | 3,145 | 3,145 | 150,400 | 3,145 |
| 2023-02-14 | 3,805 | 3,980 | 3,710 | 3,845 | 37,700 | 3,845 |
| 2023-02-13 | 3,805 | 3,830 | 3,645 | 3,770 | 15,600 | 3,770 |
| 2023-02-10 | 4,000 | 4,000 | 3,800 | 3,805 | 18,000 | 3,805 |
| 2023-02-09 | 4,070 | 4,070 | 3,955 | 3,970 | 6,800 | 3,970 |
| 2023-02-08 | 4,215 | 4,215 | 4,010 | 4,065 | 26,400 | 4,065 |
| 2023-02-07 | 4,150 | 4,235 | 4,030 | 4,190 | 14,400 | 4,190 |
| 2023-02-06 | 4,050 | 4,350 | 4,010 | 4,150 | 37,100 | 4,150 |
| 2023-02-03 | 3,950 | 4,050 | 3,905 | 4,050 | 23,300 | 4,050 |
| 2023-02-02 | 3,895 | 4,050 | 3,815 | 3,950 | 34,200 | 3,950 |
| 2023-02-01 | 3,800 | 3,915 | 3,770 | 3,850 | 13,200 | 3,850 |
| 2023-01-31 | 3,810 | 3,815 | 3,715 | 3,755 | 15,400 | 3,755 |
| 2023-01-30 | 3,785 | 3,895 | 3,710 | 3,815 | 14,600 | 3,815 |
| 2023-01-27 | 3,955 | 4,140 | 3,765 | 3,765 | 46,900 | 3,765 |
| 2023-01-26 | 4,010 | 4,025 | 3,790 | 3,990 | 32,400 | 3,990 |
| 2023-01-25 | 3,710 | 4,010 | 3,630 | 3,950 | 57,000 | 3,950 |
| 2023-01-24 | 3,890 | 3,890 | 3,670 | 3,710 | 31,700 | 3,710 |
| 2023-01-23 | 3,785 | 3,905 | 3,665 | 3,825 | 43,900 | 3,825 |
| 2023-01-20 | 3,975 | 4,065 | 3,740 | 3,760 | 82,300 | 3,760 |
| 2023-01-19 | 4,085 | 4,440 | 4,000 | 4,005 | 153,800 | 4,005 |
| 2023-01-18 | 4,300 | 4,390 | 3,955 | 4,080 | 82,500 | 4,080 |
| 2023-01-17 | 4,095 | 4,320 | 4,010 | 4,130 | 104,000 | 4,130 |
| 2023-01-16 | 3,730 | 4,360 | 3,720 | 4,165 | 257,200 | 4,165 |
| 2023-01-13 | 3,840 | 3,930 | 3,575 | 3,715 | 108,700 | 3,715 |
| 2023-01-12 | 3,610 | 3,905 | 3,610 | 3,830 | 203,700 | 3,830 |
| 2023-01-11 | 3,275 | 3,805 | 3,235 | 3,595 | 235,600 | 3,595 |
| 2023-01-10 | 3,130 | 3,375 | 3,130 | 3,225 | 39,900 | 3,225 |
| 2023-01-06 | 3,275 | 3,435 | 3,200 | 3,200 | 76,500 | 3,200 |
| 2023-01-05 | 3,705 | 3,705 | 3,280 | 3,280 | 131,500 | 3,280 |
| 2023-01-04 | 3,210 | 3,765 | 3,170 | 3,765 | 186,700 | 3,765 |
分割・併合履歴 ： なし
