5831 (株)しずおかフィナンシャルグループ 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 | 1,184 | 1,196 | 1,181.5 | 1,195 | 1,575,600 | 1,195 |
| 2023-12-28 | 1,165 | 1,180.5 | 1,165 | 1,179.5 | 964,200 | 1,179.50 |
| 2023-12-27 | 1,150 | 1,176 | 1,149.5 | 1,171 | 1,330,300 | 1,171 |
| 2023-12-26 | 1,151 | 1,153.5 | 1,136.5 | 1,145.5 | 891,500 | 1,145.50 |
| 2023-12-25 | 1,140 | 1,148.5 | 1,131 | 1,144 | 837,700 | 1,144 |
| 2023-12-22 | 1,125 | 1,142 | 1,125 | 1,133 | 1,236,200 | 1,133 |
| 2023-12-21 | 1,132 | 1,140 | 1,125 | 1,125 | 1,142,000 | 1,125 |
| 2023-12-20 | 1,132 | 1,159.5 | 1,129 | 1,136.5 | 1,774,200 | 1,136.50 |
| 2023-12-19 | 1,149.5 | 1,162.5 | 1,135 | 1,148 | 1,300,400 | 1,148 |
| 2023-12-18 | 1,141.5 | 1,157 | 1,132 | 1,148.5 | 1,313,000 | 1,148.50 |
| 2023-12-15 | 1,190 | 1,190.5 | 1,155.5 | 1,166.5 | 1,967,300 | 1,166.50 |
| 2023-12-14 | 1,225.5 | 1,230.5 | 1,194.5 | 1,200.5 | 1,440,100 | 1,200.50 |
| 2023-12-13 | 1,223 | 1,245 | 1,222 | 1,238 | 1,661,500 | 1,238 |
| 2023-12-12 | 1,242 | 1,242 | 1,221.5 | 1,223 | 1,152,600 | 1,223 |
| 2023-12-11 | 1,247 | 1,259.5 | 1,226 | 1,247.5 | 1,743,600 | 1,247.50 |
| 2023-12-08 | 1,229 | 1,262.5 | 1,227.5 | 1,247 | 2,753,300 | 1,247 |
| 2023-12-07 | 1,237 | 1,254.5 | 1,233.5 | 1,247.5 | 2,763,800 | 1,247.50 |
| 2023-12-06 | 1,200 | 1,225.5 | 1,197.5 | 1,225 | 1,344,400 | 1,225 |
| 2023-12-05 | 1,195.5 | 1,211.5 | 1,195.5 | 1,199.5 | 1,218,900 | 1,199.50 |
| 2023-12-04 | 1,201.5 | 1,209.5 | 1,191.5 | 1,201.5 | 1,218,100 | 1,201.50 |
| 2023-12-01 | 1,212 | 1,220.5 | 1,204.5 | 1,213 | 1,556,300 | 1,213 |
| 2023-11-30 | 1,196 | 1,213.5 | 1,188 | 1,196 | 4,804,900 | 1,196 |
| 2023-11-29 | 1,217 | 1,220.5 | 1,188.5 | 1,195.5 | 1,431,700 | 1,195.50 |
| 2023-11-28 | 1,229 | 1,234.5 | 1,217 | 1,221 | 1,335,100 | 1,221 |
| 2023-11-27 | 1,229 | 1,230.5 | 1,208.5 | 1,222 | 1,522,600 | 1,222 |
| 2023-11-24 | 1,246 | 1,246 | 1,228.5 | 1,228.5 | 1,476,700 | 1,228.50 |
| 2023-11-22 | 1,217 | 1,229 | 1,215 | 1,225.5 | 1,260,000 | 1,225.50 |
| 2023-11-21 | 1,220 | 1,228 | 1,207 | 1,224 | 1,809,100 | 1,224 |
| 2023-11-20 | 1,198 | 1,229.5 | 1,196.5 | 1,219 | 1,868,400 | 1,219 |
| 2023-11-17 | 1,177 | 1,210 | 1,168 | 1,210 | 1,605,400 | 1,210 |
| 2023-11-16 | 1,203 | 1,217 | 1,188.5 | 1,192 | 1,485,400 | 1,192 |
| 2023-11-15 | 1,236.5 | 1,238 | 1,201 | 1,216 | 2,125,800 | 1,216 |
| 2023-11-14 | 1,250 | 1,250 | 1,202.5 | 1,228 | 1,639,500 | 1,228 |
| 2023-11-13 | 1,241 | 1,241 | 1,198.5 | 1,218.5 | 2,030,700 | 1,218.50 |
| 2023-11-10 | 1,215 | 1,232.5 | 1,208.5 | 1,230 | 1,277,400 | 1,230 |
| 2023-11-09 | 1,189 | 1,221.5 | 1,170 | 1,211.5 | 1,671,800 | 1,211.50 |
| 2023-11-08 | 1,257.5 | 1,257.5 | 1,167 | 1,190 | 2,438,200 | 1,190 |
| 2023-11-07 | 1,260 | 1,273 | 1,248 | 1,249 | 1,394,900 | 1,249 |
| 2023-11-06 | 1,304.5 | 1,304.5 | 1,267.5 | 1,267.5 | 1,905,500 | 1,267.50 |
| 2023-11-02 | 1,306 | 1,319 | 1,282 | 1,295 | 1,391,500 | 1,295 |
| 2023-11-01 | 1,294 | 1,307.5 | 1,284.5 | 1,304 | 1,394,100 | 1,304 |
| 2023-10-31 | 1,270.5 | 1,287 | 1,241.5 | 1,276.5 | 2,118,700 | 1,276.50 |
| 2023-10-30 | 1,248.5 | 1,274 | 1,238 | 1,240.5 | 1,462,600 | 1,240.50 |
| 2023-10-27 | 1,231 | 1,269.5 | 1,230 | 1,263.5 | 1,435,500 | 1,263.50 |
| 2023-10-26 | 1,232 | 1,243 | 1,224.5 | 1,236 | 1,056,400 | 1,236 |
| 2023-10-25 | 1,227.5 | 1,259.5 | 1,224.5 | 1,243.5 | 1,155,200 | 1,243.50 |
| 2023-10-24 | 1,237.5 | 1,242.5 | 1,203 | 1,224 | 1,570,000 | 1,224 |
| 2023-10-23 | 1,250 | 1,271 | 1,238 | 1,238 | 1,486,100 | 1,238 |
| 2023-10-20 | 1,243.5 | 1,263 | 1,231.5 | 1,236 | 1,277,400 | 1,236 |
| 2023-10-19 | 1,246.5 | 1,252 | 1,235.5 | 1,247 | 1,026,400 | 1,247 |
| 2023-10-18 | 1,244 | 1,258.5 | 1,240.5 | 1,253 | 1,547,200 | 1,253 |
| 2023-10-17 | 1,236.5 | 1,249 | 1,224.5 | 1,232 | 1,781,300 | 1,232 |
| 2023-10-16 | 1,227 | 1,239.5 | 1,218 | 1,232.5 | 955,600 | 1,232.50 |
| 2023-10-13 | 1,265 | 1,276.5 | 1,241 | 1,244.5 | 1,408,600 | 1,244.50 |
| 2023-10-12 | 1,281 | 1,287.5 | 1,273.5 | 1,278 | 1,236,800 | 1,278 |
| 2023-10-11 | 1,280.5 | 1,288 | 1,266 | 1,277 | 1,108,500 | 1,277 |
| 2023-10-10 | 1,255 | 1,287.5 | 1,248 | 1,285.5 | 1,639,400 | 1,285.50 |
| 2023-10-06 | 1,236 | 1,248.5 | 1,219 | 1,237 | 1,164,100 | 1,237 |
| 2023-10-05 | 1,201.5 | 1,245.5 | 1,200.5 | 1,240.5 | 1,686,100 | 1,240.50 |
| 2023-10-04 | 1,218 | 1,223.5 | 1,186 | 1,190 | 1,937,700 | 1,190 |
| 2023-10-03 | 1,231.5 | 1,238.5 | 1,212.5 | 1,218.5 | 1,150,400 | 1,218.50 |
| 2023-10-02 | 1,236.5 | 1,270.5 | 1,235.5 | 1,242.5 | 1,654,300 | 1,242.50 |
| 2023-09-29 | 1,245 | 1,252 | 1,208 | 1,219 | 2,121,800 | 1,219 |
| 2023-09-28 | 1,245.5 | 1,260.5 | 1,239 | 1,248 | 1,747,900 | 1,248 |
| 2023-09-27 | 1,269.5 | 1,272.5 | 1,245.5 | 1,262.5 | 2,052,300 | 1,262.50 |
| 2023-09-26 | 1,243.5 | 1,267.5 | 1,243.5 | 1,256.5 | 1,384,800 | 1,256.50 |
| 2023-09-25 | 1,257 | 1,258 | 1,241 | 1,242 | 1,262,300 | 1,242 |
| 2023-09-22 | 1,246 | 1,265 | 1,235 | 1,259 | 1,455,900 | 1,259 |
| 2023-09-21 | 1,252.5 | 1,269 | 1,251.5 | 1,252 | 1,601,600 | 1,252 |
| 2023-09-20 | 1,267 | 1,272 | 1,233.5 | 1,240 | 2,288,500 | 1,240 |
| 2023-09-19 | 1,280 | 1,292 | 1,266.5 | 1,275.5 | 1,815,500 | 1,275.50 |
| 2023-09-15 | 1,285 | 1,306.5 | 1,266.5 | 1,269.5 | 2,275,100 | 1,269.50 |
| 2023-09-14 | 1,289 | 1,295.5 | 1,274.5 | 1,275 | 1,680,000 | 1,275 |
| 2023-09-13 | 1,266 | 1,273 | 1,253 | 1,263.5 | 1,644,900 | 1,263.50 |
| 2023-09-12 | 1,270 | 1,274 | 1,247.5 | 1,266 | 1,888,600 | 1,266 |
| 2023-09-11 | 1,236 | 1,279.5 | 1,236 | 1,277 | 1,654,800 | 1,277 |
| 2023-09-08 | 1,217 | 1,229.5 | 1,209 | 1,213.5 | 2,281,600 | 1,213.50 |
| 2023-09-07 | 1,235.5 | 1,241.5 | 1,227 | 1,230.5 | 1,514,100 | 1,230.50 |
| 2023-09-06 | 1,222 | 1,245 | 1,219.5 | 1,241.5 | 1,008,000 | 1,241.50 |
| 2023-09-05 | 1,226 | 1,235 | 1,200.5 | 1,214.5 | 1,251,200 | 1,214.50 |
| 2023-09-04 | 1,203 | 1,219 | 1,198 | 1,217.5 | 1,052,300 | 1,217.50 |
| 2023-09-01 | 1,186.5 | 1,207 | 1,186.5 | 1,195.5 | 1,522,300 | 1,195.50 |
| 2023-08-31 | 1,186.5 | 1,200 | 1,183 | 1,185 | 3,322,800 | 1,185 |
| 2023-08-30 | 1,171.5 | 1,198 | 1,171 | 1,192 | 1,450,200 | 1,192 |
| 2023-08-29 | 1,178.5 | 1,181.5 | 1,161 | 1,170.5 | 1,173,600 | 1,170.50 |
| 2023-08-28 | 1,170 | 1,183 | 1,168.5 | 1,179 | 898,500 | 1,179 |
| 2023-08-25 | 1,169.5 | 1,173.5 | 1,154.5 | 1,161 | 854,600 | 1,161 |
| 2023-08-24 | 1,157 | 1,180 | 1,157 | 1,173 | 1,216,600 | 1,173 |
| 2023-08-23 | 1,150.5 | 1,163 | 1,144 | 1,162 | 845,900 | 1,162 |
| 2023-08-22 | 1,133 | 1,162 | 1,131.5 | 1,162 | 931,600 | 1,162 |
| 2023-08-21 | 1,139 | 1,142.5 | 1,129 | 1,133 | 988,700 | 1,133 |
| 2023-08-18 | 1,144 | 1,144 | 1,128.5 | 1,133.5 | 1,061,400 | 1,133.50 |
| 2023-08-17 | 1,123 | 1,146 | 1,120 | 1,144.5 | 1,573,000 | 1,144.50 |
| 2023-08-16 | 1,133 | 1,142.5 | 1,121.5 | 1,123 | 1,505,300 | 1,123 |
| 2023-08-15 | 1,153 | 1,163 | 1,148.5 | 1,156.5 | 820,400 | 1,156.50 |
| 2023-08-14 | 1,162 | 1,170 | 1,148.5 | 1,151 | 1,065,700 | 1,151 |
| 2023-08-10 | 1,134 | 1,149 | 1,131.5 | 1,146 | 1,536,500 | 1,146 |
| 2023-08-09 | 1,157 | 1,157 | 1,139 | 1,139 | 1,402,000 | 1,139 |
| 2023-08-08 | 1,161 | 1,172 | 1,160.5 | 1,162 | 897,500 | 1,162 |
| 2023-08-07 | 1,142 | 1,157 | 1,135.5 | 1,153.5 | 876,400 | 1,153.50 |
| 2023-08-04 | 1,133 | 1,148 | 1,130.5 | 1,143.5 | 804,000 | 1,143.50 |
| 2023-08-03 | 1,154.5 | 1,157 | 1,130.5 | 1,132.5 | 1,468,100 | 1,132.50 |
| 2023-08-02 | 1,149 | 1,155 | 1,141.5 | 1,147 | 1,549,200 | 1,147 |
| 2023-08-01 | 1,178 | 1,184 | 1,161 | 1,170.5 | 1,730,400 | 1,170.50 |
| 2023-07-31 | 1,166 | 1,192.5 | 1,155 | 1,186.5 | 3,544,800 | 1,186.50 |
| 2023-07-28 | 1,113 | 1,158.5 | 1,103 | 1,154 | 3,692,700 | 1,154 |
| 2023-07-27 | 1,097 | 1,113 | 1,094 | 1,110.5 | 2,057,800 | 1,110.50 |
| 2023-07-26 | 1,086.5 | 1,093.5 | 1,075 | 1,088.5 | 1,063,000 | 1,088.50 |
| 2023-07-25 | 1,084 | 1,093 | 1,081 | 1,091.5 | 1,374,000 | 1,091.50 |
| 2023-07-24 | 1,077 | 1,081.5 | 1,067 | 1,073.5 | 1,794,900 | 1,073.50 |
| 2023-07-21 | 1,088 | 1,089.5 | 1,071.5 | 1,077 | 1,189,800 | 1,077 |
| 2023-07-20 | 1,089 | 1,095.5 | 1,079 | 1,082.5 | 1,157,600 | 1,082.50 |
| 2023-07-19 | 1,093 | 1,098.5 | 1,079.5 | 1,087 | 1,334,300 | 1,087 |
| 2023-07-18 | 1,067 | 1,093.5 | 1,064.5 | 1,079.5 | 1,145,500 | 1,079.50 |
| 2023-07-14 | 1,072 | 1,076.5 | 1,059 | 1,062.5 | 1,389,800 | 1,062.50 |
| 2023-07-13 | 1,076 | 1,078.5 | 1,058.5 | 1,067 | 1,073,900 | 1,067 |
| 2023-07-12 | 1,069 | 1,077.5 | 1,062 | 1,074 | 1,212,600 | 1,074 |
| 2023-07-11 | 1,057 | 1,064 | 1,052.5 | 1,057 | 1,295,400 | 1,057 |
| 2023-07-10 | 1,060 | 1,075 | 1,047 | 1,054.5 | 1,927,900 | 1,054.50 |
| 2023-07-07 | 1,038 | 1,056 | 1,029.5 | 1,046.5 | 1,582,100 | 1,046.50 |
| 2023-07-06 | 1,055 | 1,056 | 1,036 | 1,041.5 | 1,666,300 | 1,041.50 |
| 2023-07-05 | 1,063 | 1,065.5 | 1,043 | 1,053 | 1,504,300 | 1,053 |
| 2023-07-04 | 1,045.5 | 1,069 | 1,043.5 | 1,068.5 | 2,166,900 | 1,068.50 |
| 2023-07-03 | 1,040 | 1,046 | 1,035 | 1,043.5 | 1,615,200 | 1,043.50 |
| 2023-06-30 | 1,051 | 1,054 | 1,031 | 1,039 | 2,296,200 | 1,039 |
| 2023-06-29 | 1,054 | 1,057 | 1,034 | 1,044 | 2,044,400 | 1,044 |
| 2023-06-28 | 1,040 | 1,059 | 1,037.5 | 1,058 | 1,238,100 | 1,058 |
| 2023-06-27 | 1,036 | 1,042 | 1,027.5 | 1,035 | 1,223,100 | 1,035 |
| 2023-06-26 | 1,044.5 | 1,046 | 1,032 | 1,032 | 1,032,300 | 1,032 |
| 2023-06-23 | 1,056.5 | 1,062.5 | 1,038 | 1,041.5 | 1,608,500 | 1,041.50 |
| 2023-06-22 | 1,044 | 1,061.5 | 1,042 | 1,055.5 | 1,593,300 | 1,055.50 |
| 2023-06-21 | 1,020 | 1,042 | 1,018 | 1,039.5 | 1,706,300 | 1,039.50 |
| 2023-06-20 | 1,028 | 1,033.5 | 1,023 | 1,029 | 2,139,700 | 1,029 |
| 2023-06-19 | 1,020.5 | 1,042 | 1,018 | 1,027 | 1,757,400 | 1,027 |
| 2023-06-16 | 1,009.5 | 1,030 | 1,009 | 1,017.5 | 3,517,000 | 1,017.50 |
| 2023-06-15 | 1,006 | 1,024 | 1,000.5 | 1,014 | 1,648,500 | 1,014 |
| 2023-06-14 | 1,006 | 1,016.5 | 1,004 | 1,011.5 | 1,553,800 | 1,011.50 |
| 2023-06-13 | 1,006 | 1,009 | 996.3 | 997 | 1,801,500 | 997 |
| 2023-06-12 | 1,013 | 1,021 | 1,010 | 1,011 | 1,096,200 | 1,011 |
| 2023-06-09 | 1,006 | 1,016 | 1,001 | 1,013 | 1,977,900 | 1,013 |
| 2023-06-08 | 1,012.5 | 1,020.5 | 996.2 | 1,004 | 1,630,300 | 1,004 |
| 2023-06-07 | 1,029 | 1,029 | 999.5 | 1,001.5 | 2,190,700 | 1,001.50 |
| 2023-06-06 | 1,024 | 1,026 | 1,011 | 1,017.5 | 2,248,500 | 1,017.50 |
| 2023-06-05 | 1,045 | 1,054.5 | 1,036.5 | 1,045.5 | 1,384,100 | 1,045.50 |
| 2023-06-02 | 1,034 | 1,036 | 1,026 | 1,033 | 1,124,500 | 1,033 |
| 2023-06-01 | 1,025 | 1,040 | 1,019 | 1,036 | 1,539,900 | 1,036 |
| 2023-05-31 | 1,010 | 1,027 | 1,010 | 1,026 | 5,131,500 | 1,026 |
| 2023-05-30 | 1,024 | 1,025 | 1,012 | 1,023 | 1,253,400 | 1,023 |
| 2023-05-29 | 1,024 | 1,033 | 1,021 | 1,026 | 1,389,600 | 1,026 |
| 2023-05-26 | 1,030 | 1,031 | 1,008 | 1,014 | 1,281,400 | 1,014 |
| 2023-05-25 | 1,022 | 1,032 | 1,017 | 1,029 | 1,347,300 | 1,029 |
| 2023-05-24 | 1,037 | 1,043 | 1,029 | 1,030 | 1,334,600 | 1,030 |
| 2023-05-23 | 1,027 | 1,031 | 1,017 | 1,031 | 2,290,000 | 1,031 |
| 2023-05-22 | 1,022 | 1,027 | 1,010 | 1,018 | 2,284,700 | 1,018 |
| 2023-05-19 | 1,053 | 1,053 | 1,028 | 1,031 | 1,871,700 | 1,031 |
| 2023-05-18 | 1,060 | 1,060 | 1,039 | 1,046 | 1,589,700 | 1,046 |
| 2023-05-17 | 1,040 | 1,051 | 1,035 | 1,046 | 1,329,800 | 1,046 |
| 2023-05-16 | 1,058 | 1,060 | 1,036 | 1,039 | 1,472,800 | 1,039 |
| 2023-05-15 | 1,041 | 1,062 | 1,038 | 1,046 | 2,103,200 | 1,046 |
| 2023-05-12 | 1,036 | 1,038 | 1,003 | 1,027 | 2,421,200 | 1,027 |
| 2023-05-11 | 1,010 | 1,029 | 1,006 | 1,029 | 1,103,000 | 1,029 |
| 2023-05-10 | 1,022 | 1,028 | 1,019 | 1,022 | 1,022,200 | 1,022 |
| 2023-05-09 | 1,011 | 1,025 | 1,004 | 1,018 | 1,856,100 | 1,018 |
| 2023-05-08 | 995 | 1,016 | 991 | 1,005 | 1,392,000 | 1,005 |
| 2023-05-02 | 1,027 | 1,027 | 1,012 | 1,012 | 1,350,500 | 1,012 |
| 2023-05-01 | 1,025 | 1,028 | 1,016 | 1,023 | 1,410,500 | 1,023 |
| 2023-04-28 | 1,010 | 1,034 | 1,007 | 1,021 | 2,346,800 | 1,021 |
| 2023-04-27 | 995 | 1,004 | 989 | 1,003 | 1,364,400 | 1,003 |
| 2023-04-26 | 1,009 | 1,012 | 990 | 991 | 1,427,900 | 991 |
| 2023-04-25 | 1,011 | 1,022 | 1,009 | 1,016 | 1,104,400 | 1,016 |
| 2023-04-24 | 1,011 | 1,019 | 1,003 | 1,003 | 1,664,100 | 1,003 |
| 2023-04-21 | 1,009 | 1,023 | 1,006 | 1,009 | 1,443,900 | 1,009 |
| 2023-04-20 | 1,008 | 1,028 | 1,007 | 1,018 | 1,316,100 | 1,018 |
| 2023-04-19 | 999 | 1,009 | 997 | 1,008 | 1,322,800 | 1,008 |
| 2023-04-18 | 988 | 1,011 | 987 | 1,002 | 1,521,400 | 1,002 |
| 2023-04-17 | 971 | 984 | 970 | 980 | 1,117,300 | 980 |
| 2023-04-14 | 970 | 977 | 965 | 969 | 1,741,800 | 969 |
| 2023-04-13 | 978 | 982 | 968 | 971 | 1,315,600 | 971 |
| 2023-04-12 | 985 | 990 | 975 | 978 | 1,290,000 | 978 |
| 2023-04-11 | 977 | 988 | 968 | 973 | 1,837,400 | 973 |
| 2023-04-10 | 972 | 989 | 972 | 976 | 1,141,900 | 976 |
| 2023-04-07 | 962 | 976 | 962 | 969 | 1,478,700 | 969 |
| 2023-04-06 | 948 | 959 | 944 | 953 | 2,082,800 | 953 |
| 2023-04-05 | 968 | 974 | 956 | 963 | 1,853,800 | 963 |
| 2023-04-04 | 978 | 983 | 972 | 983 | 1,473,800 | 983 |
| 2023-04-03 | 965 | 979 | 958 | 978 | 1,585,700 | 978 |
| 2023-03-31 | 959 | 962 | 940 | 951 | 1,808,000 | 951 |
| 2023-03-30 | 943 | 952 | 936 | 949 | 1,463,200 | 949 |
| 2023-03-29 | 940 | 964 | 940 | 958 | 2,046,600 | 958 |
| 2023-03-28 | 944 | 954 | 930 | 941 | 1,997,600 | 941 |
| 2023-03-27 | 942 | 943 | 927 | 929 | 1,477,500 | 929 |
| 2023-03-24 | 922 | 945 | 912 | 939 | 1,981,000 | 939 |
| 2023-03-23 | 929 | 939 | 927 | 939 | 1,505,400 | 939 |
| 2023-03-22 | 945 | 957 | 940 | 944 | 2,291,100 | 944 |
| 2023-03-20 | 930 | 946 | 925 | 929 | 1,985,400 | 929 |
| 2023-03-17 | 951 | 958 | 923 | 930 | 4,670,600 | 930 |
| 2023-03-16 | 917 | 934 | 904 | 926 | 3,108,800 | 926 |
| 2023-03-15 | 971 | 982 | 952 | 958 | 4,003,300 | 958 |
| 2023-03-14 | 960 | 973 | 941 | 953 | 3,935,100 | 953 |
| 2023-03-13 | 1,031 | 1,035 | 985 | 1,005 | 4,378,600 | 1,005 |
| 2023-03-10 | 1,120 | 1,124 | 1,052 | 1,055 | 3,295,600 | 1,055 |
| 2023-03-09 | 1,115 | 1,132 | 1,112 | 1,128 | 1,410,300 | 1,128 |
| 2023-03-08 | 1,111 | 1,117 | 1,100 | 1,109 | 1,606,500 | 1,109 |
| 2023-03-07 | 1,083 | 1,109 | 1,081 | 1,108 | 1,660,600 | 1,108 |
| 2023-03-06 | 1,087 | 1,087 | 1,075 | 1,079 | 1,547,900 | 1,079 |
| 2023-03-03 | 1,075 | 1,087 | 1,069 | 1,080 | 2,133,700 | 1,080 |
| 2023-03-02 | 1,104 | 1,110 | 1,078 | 1,081 | 2,207,800 | 1,081 |
| 2023-03-01 | 1,085 | 1,104 | 1,083 | 1,093 | 1,457,100 | 1,093 |
| 2023-02-28 | 1,100 | 1,107 | 1,082 | 1,088 | 3,169,300 | 1,088 |
| 2023-02-27 | 1,085 | 1,098 | 1,075 | 1,096 | 1,281,100 | 1,096 |
| 2023-02-24 | 1,086 | 1,115 | 1,071 | 1,079 | 2,733,300 | 1,079 |
| 2023-02-22 | 1,103 | 1,108 | 1,082 | 1,086 | 1,683,000 | 1,086 |
| 2023-02-21 | 1,101 | 1,113 | 1,101 | 1,111 | 973,900 | 1,111 |
| 2023-02-20 | 1,098 | 1,111 | 1,089 | 1,109 | 1,068,500 | 1,109 |
| 2023-02-17 | 1,101 | 1,104 | 1,092 | 1,098 | 986,100 | 1,098 |
| 2023-02-16 | 1,110 | 1,117 | 1,096 | 1,096 | 942,600 | 1,096 |
| 2023-02-15 | 1,104 | 1,114 | 1,104 | 1,109 | 1,000,000 | 1,109 |
| 2023-02-14 | 1,092 | 1,107 | 1,092 | 1,104 | 885,500 | 1,104 |
| 2023-02-13 | 1,105 | 1,113 | 1,087 | 1,095 | 1,315,300 | 1,095 |
| 2023-02-10 | 1,101 | 1,119 | 1,096 | 1,099 | 2,027,600 | 1,099 |
| 2023-02-09 | 1,106 | 1,120 | 1,088 | 1,093 | 1,546,800 | 1,093 |
| 2023-02-08 | 1,083 | 1,106 | 1,079 | 1,105 | 1,924,500 | 1,105 |
| 2023-02-07 | 1,072 | 1,085 | 1,067 | 1,078 | 1,200,700 | 1,078 |
| 2023-02-06 | 1,078 | 1,080 | 1,042 | 1,064 | 1,688,500 | 1,064 |
| 2023-02-03 | 1,060 | 1,078 | 1,052 | 1,072 | 1,275,600 | 1,072 |
| 2023-02-02 | 1,085 | 1,088 | 1,063 | 1,063 | 1,669,800 | 1,063 |
| 2023-02-01 | 1,134 | 1,154 | 1,094 | 1,099 | 1,902,700 | 1,099 |
| 2023-01-31 | 1,130 | 1,134 | 1,092 | 1,099 | 1,784,700 | 1,099 |
| 2023-01-30 | 1,097 | 1,123 | 1,092 | 1,118 | 1,527,100 | 1,118 |
| 2023-01-27 | 1,082 | 1,106 | 1,079 | 1,100 | 1,497,700 | 1,100 |
| 2023-01-26 | 1,072 | 1,077 | 1,061 | 1,072 | 1,405,100 | 1,072 |
| 2023-01-25 | 1,080 | 1,087 | 1,065 | 1,076 | 1,193,600 | 1,076 |
| 2023-01-24 | 1,065 | 1,083 | 1,060 | 1,080 | 1,041,100 | 1,080 |
| 2023-01-23 | 1,074 | 1,094 | 1,066 | 1,067 | 1,770,900 | 1,067 |
| 2023-01-20 | 1,075 | 1,078 | 1,059 | 1,072 | 1,315,400 | 1,072 |
| 2023-01-19 | 1,077 | 1,089 | 1,062 | 1,069 | 1,648,100 | 1,069 |
| 2023-01-18 | 1,071 | 1,084 | 1,034 | 1,077 | 2,578,300 | 1,077 |
| 2023-01-17 | 1,089 | 1,093 | 1,059 | 1,071 | 2,188,100 | 1,071 |
| 2023-01-16 | 1,127 | 1,141 | 1,092 | 1,097 | 3,097,500 | 1,097 |
| 2023-01-13 | 1,074 | 1,144 | 1,068 | 1,131 | 4,186,800 | 1,131 |
| 2023-01-12 | 1,036 | 1,077 | 1,035 | 1,072 | 1,714,300 | 1,072 |
| 2023-01-11 | 1,036 | 1,041 | 1,026 | 1,041 | 1,231,100 | 1,041 |
| 2023-01-10 | 1,027 | 1,045 | 1,018 | 1,036 | 1,464,500 | 1,036 |
| 2023-01-06 | 1,050 | 1,062 | 1,040 | 1,045 | 929,200 | 1,045 |
| 2023-01-05 | 1,057 | 1,064 | 1,044 | 1,049 | 1,356,500 | 1,049 |
| 2023-01-04 | 1,067 | 1,076 | 1,055 | 1,075 | 1,985,900 | 1,075 |
分割・併合履歴 ： なし
