6183 (株)ベルシステム24ホールディングス 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 | 1,740 | 1,754 | 1,726 | 1,750 | 185,900 | 1,750 |
| 2023-12-28 | 1,703 | 1,732 | 1,702 | 1,728 | 166,100 | 1,728 |
| 2023-12-27 | 1,706 | 1,711 | 1,692 | 1,703 | 113,200 | 1,703 |
| 2023-12-26 | 1,668 | 1,705 | 1,660 | 1,703 | 172,000 | 1,703 |
| 2023-12-25 | 1,694 | 1,696 | 1,658 | 1,683 | 126,400 | 1,683 |
| 2023-12-22 | 1,678 | 1,697 | 1,677 | 1,696 | 107,100 | 1,696 |
| 2023-12-21 | 1,677 | 1,692 | 1,666 | 1,681 | 197,400 | 1,681 |
| 2023-12-20 | 1,708 | 1,719 | 1,682 | 1,685 | 245,000 | 1,685 |
| 2023-12-19 | 1,714 | 1,728 | 1,675 | 1,728 | 306,600 | 1,728 |
| 2023-12-18 | 1,737 | 1,742 | 1,715 | 1,723 | 315,300 | 1,723 |
| 2023-12-15 | 1,780 | 1,787 | 1,760 | 1,760 | 372,500 | 1,760 |
| 2023-12-14 | 1,822 | 1,833 | 1,797 | 1,797 | 260,600 | 1,797 |
| 2023-12-13 | 1,780 | 1,817 | 1,780 | 1,817 | 213,100 | 1,817 |
| 2023-12-12 | 1,770 | 1,788 | 1,769 | 1,787 | 114,700 | 1,787 |
| 2023-12-11 | 1,780 | 1,790 | 1,765 | 1,783 | 159,400 | 1,783 |
| 2023-12-08 | 1,757 | 1,782 | 1,747 | 1,760 | 316,000 | 1,760 |
| 2023-12-07 | 1,733 | 1,765 | 1,730 | 1,762 | 320,300 | 1,762 |
| 2023-12-06 | 1,688 | 1,726 | 1,688 | 1,724 | 142,500 | 1,724 |
| 2023-12-05 | 1,702 | 1,715 | 1,687 | 1,690 | 143,100 | 1,690 |
| 2023-12-04 | 1,690 | 1,709 | 1,684 | 1,706 | 166,200 | 1,706 |
| 2023-12-01 | 1,675 | 1,696 | 1,675 | 1,684 | 148,400 | 1,684 |
| 2023-11-30 | 1,646 | 1,669 | 1,632 | 1,664 | 169,700 | 1,664 |
| 2023-11-29 | 1,653 | 1,670 | 1,650 | 1,660 | 116,700 | 1,660 |
| 2023-11-28 | 1,635 | 1,673 | 1,634 | 1,663 | 192,300 | 1,663 |
| 2023-11-27 | 1,641 | 1,656 | 1,628 | 1,631 | 173,700 | 1,631 |
| 2023-11-24 | 1,642 | 1,650 | 1,630 | 1,637 | 104,400 | 1,637 |
| 2023-11-22 | 1,630 | 1,649 | 1,623 | 1,635 | 160,000 | 1,635 |
| 2023-11-21 | 1,617 | 1,645 | 1,611 | 1,642 | 237,700 | 1,642 |
| 2023-11-20 | 1,673 | 1,673 | 1,626 | 1,645 | 190,400 | 1,645 |
| 2023-11-17 | 1,649 | 1,674 | 1,647 | 1,673 | 156,500 | 1,673 |
| 2023-11-16 | 1,638 | 1,670 | 1,620 | 1,645 | 245,200 | 1,645 |
| 2023-11-15 | 1,633 | 1,660 | 1,630 | 1,660 | 123,200 | 1,660 |
| 2023-11-14 | 1,654 | 1,655 | 1,636 | 1,641 | 123,400 | 1,641 |
| 2023-11-13 | 1,662 | 1,677 | 1,648 | 1,654 | 170,100 | 1,654 |
| 2023-11-10 | 1,631 | 1,671 | 1,631 | 1,671 | 340,400 | 1,671 |
| 2023-11-09 | 1,604 | 1,632 | 1,601 | 1,625 | 232,800 | 1,625 |
| 2023-11-08 | 1,603 | 1,611 | 1,595 | 1,597 | 210,700 | 1,597 |
| 2023-11-07 | 1,595 | 1,606 | 1,584 | 1,584 | 166,900 | 1,584 |
| 2023-11-06 | 1,595 | 1,601 | 1,580 | 1,582 | 219,300 | 1,582 |
| 2023-11-02 | 1,583 | 1,599 | 1,578 | 1,579 | 214,200 | 1,579 |
| 2023-11-01 | 1,565 | 1,584 | 1,564 | 1,577 | 231,900 | 1,577 |
| 2023-10-31 | 1,521 | 1,550 | 1,521 | 1,545 | 200,100 | 1,545 |
| 2023-10-30 | 1,522 | 1,530 | 1,511 | 1,521 | 650,900 | 1,521 |
| 2023-10-27 | 1,500 | 1,531 | 1,498 | 1,529 | 215,500 | 1,529 |
| 2023-10-26 | 1,495 | 1,507 | 1,478 | 1,484 | 204,200 | 1,484 |
| 2023-10-25 | 1,532 | 1,533 | 1,495 | 1,499 | 252,300 | 1,499 |
| 2023-10-24 | 1,506 | 1,527 | 1,486 | 1,522 | 382,200 | 1,522 |
| 2023-10-23 | 1,468 | 1,489 | 1,464 | 1,476 | 244,300 | 1,476 |
| 2023-10-20 | 1,481 | 1,484 | 1,466 | 1,476 | 189,800 | 1,476 |
| 2023-10-19 | 1,478 | 1,492 | 1,472 | 1,481 | 199,200 | 1,481 |
| 2023-10-18 | 1,449 | 1,479 | 1,434 | 1,474 | 320,200 | 1,474 |
| 2023-10-17 | 1,429 | 1,449 | 1,412 | 1,449 | 320,700 | 1,449 |
| 2023-10-16 | 1,420 | 1,420 | 1,383 | 1,409 | 410,600 | 1,409 |
| 2023-10-13 | 1,457 | 1,457 | 1,412 | 1,418 | 533,900 | 1,418 |
| 2023-10-12 | 1,439 | 1,509 | 1,417 | 1,459 | 944,900 | 1,459 |
| 2023-10-11 | 1,520 | 1,525 | 1,492 | 1,499 | 365,500 | 1,499 |
| 2023-10-10 | 1,529 | 1,542 | 1,516 | 1,538 | 313,500 | 1,538 |
| 2023-10-06 | 1,522 | 1,530 | 1,515 | 1,520 | 166,900 | 1,520 |
| 2023-10-05 | 1,523 | 1,531 | 1,518 | 1,525 | 221,600 | 1,525 |
| 2023-10-04 | 1,526 | 1,538 | 1,517 | 1,526 | 245,800 | 1,526 |
| 2023-10-03 | 1,580 | 1,586 | 1,551 | 1,552 | 212,800 | 1,552 |
| 2023-10-02 | 1,580 | 1,595 | 1,569 | 1,572 | 205,200 | 1,572 |
| 2023-09-29 | 1,616 | 1,619 | 1,574 | 1,580 | 218,900 | 1,580 |
| 2023-09-28 | 1,617 | 1,617 | 1,596 | 1,605 | 113,400 | 1,605 |
| 2023-09-27 | 1,618 | 1,623 | 1,599 | 1,623 | 141,600 | 1,623 |
| 2023-09-26 | 1,635 | 1,639 | 1,616 | 1,618 | 218,900 | 1,618 |
| 2023-09-25 | 1,633 | 1,644 | 1,628 | 1,642 | 151,000 | 1,642 |
| 2023-09-22 | 1,623 | 1,636 | 1,614 | 1,630 | 177,800 | 1,630 |
| 2023-09-21 | 1,624 | 1,641 | 1,621 | 1,627 | 106,600 | 1,627 |
| 2023-09-20 | 1,637 | 1,653 | 1,631 | 1,636 | 186,100 | 1,636 |
| 2023-09-19 | 1,621 | 1,641 | 1,611 | 1,640 | 197,100 | 1,640 |
| 2023-09-15 | 1,641 | 1,641 | 1,623 | 1,630 | 134,100 | 1,630 |
| 2023-09-14 | 1,624 | 1,640 | 1,618 | 1,640 | 112,400 | 1,640 |
| 2023-09-13 | 1,631 | 1,638 | 1,617 | 1,619 | 167,600 | 1,619 |
| 2023-09-12 | 1,611 | 1,630 | 1,610 | 1,627 | 143,400 | 1,627 |
| 2023-09-11 | 1,610 | 1,615 | 1,606 | 1,610 | 212,800 | 1,610 |
| 2023-09-08 | 1,612 | 1,624 | 1,606 | 1,610 | 121,800 | 1,610 |
| 2023-09-07 | 1,607 | 1,626 | 1,605 | 1,620 | 138,100 | 1,620 |
| 2023-09-06 | 1,600 | 1,615 | 1,600 | 1,605 | 137,500 | 1,605 |
| 2023-09-05 | 1,588 | 1,600 | 1,584 | 1,600 | 205,500 | 1,600 |
| 2023-09-04 | 1,555 | 1,583 | 1,550 | 1,583 | 293,400 | 1,583 |
| 2023-09-01 | 1,515 | 1,548 | 1,515 | 1,548 | 276,700 | 1,548 |
| 2023-08-31 | 1,518 | 1,530 | 1,514 | 1,522 | 184,700 | 1,522 |
| 2023-08-30 | 1,510 | 1,529 | 1,499 | 1,520 | 412,300 | 1,520 |
| 2023-08-29 | 1,534 | 1,557 | 1,524 | 1,535 | 443,100 | 1,535 |
| 2023-08-28 | 1,535 | 1,540 | 1,521 | 1,540 | 320,000 | 1,540 |
| 2023-08-25 | 1,508 | 1,553 | 1,504 | 1,540 | 635,100 | 1,540 |
| 2023-08-24 | 1,485 | 1,512 | 1,481 | 1,508 | 343,300 | 1,508 |
| 2023-08-23 | 1,485 | 1,491 | 1,475 | 1,488 | 288,300 | 1,488 |
| 2023-08-22 | 1,515 | 1,521 | 1,482 | 1,491 | 497,400 | 1,491 |
| 2023-08-21 | 1,493 | 1,509 | 1,486 | 1,501 | 431,000 | 1,501 |
| 2023-08-18 | 1,472 | 1,491 | 1,468 | 1,491 | 356,400 | 1,491 |
| 2023-08-17 | 1,485 | 1,485 | 1,467 | 1,481 | 314,100 | 1,481 |
| 2023-08-16 | 1,465 | 1,488 | 1,461 | 1,480 | 291,700 | 1,480 |
| 2023-08-15 | 1,470 | 1,471 | 1,458 | 1,464 | 143,300 | 1,464 |
| 2023-08-14 | 1,472 | 1,484 | 1,462 | 1,469 | 252,900 | 1,469 |
| 2023-08-10 | 1,476 | 1,477 | 1,456 | 1,465 | 204,600 | 1,465 |
| 2023-08-09 | 1,486 | 1,493 | 1,468 | 1,476 | 433,300 | 1,476 |
| 2023-08-08 | 1,478 | 1,484 | 1,466 | 1,474 | 297,700 | 1,474 |
| 2023-08-07 | 1,462 | 1,476 | 1,447 | 1,468 | 342,600 | 1,468 |
| 2023-08-04 | 1,438 | 1,451 | 1,427 | 1,446 | 303,800 | 1,446 |
| 2023-08-03 | 1,420 | 1,462 | 1,414 | 1,441 | 723,700 | 1,441 |
| 2023-08-02 | 1,393 | 1,468 | 1,389 | 1,437 | 845,800 | 1,437 |
| 2023-08-01 | 1,392 | 1,397 | 1,388 | 1,395 | 157,500 | 1,395 |
| 2023-07-31 | 1,408 | 1,411 | 1,389 | 1,389 | 264,200 | 1,389 |
| 2023-07-28 | 1,383 | 1,394 | 1,378 | 1,393 | 253,300 | 1,393 |
| 2023-07-27 | 1,389 | 1,392 | 1,381 | 1,392 | 159,800 | 1,392 |
| 2023-07-26 | 1,390 | 1,390 | 1,379 | 1,386 | 187,200 | 1,386 |
| 2023-07-25 | 1,392 | 1,401 | 1,383 | 1,388 | 245,000 | 1,388 |
| 2023-07-24 | 1,380 | 1,394 | 1,375 | 1,382 | 320,200 | 1,382 |
| 2023-07-21 | 1,380 | 1,388 | 1,375 | 1,378 | 276,400 | 1,378 |
| 2023-07-20 | 1,394 | 1,394 | 1,378 | 1,378 | 266,200 | 1,378 |
| 2023-07-19 | 1,413 | 1,421 | 1,381 | 1,387 | 484,500 | 1,387 |
| 2023-07-18 | 1,442 | 1,442 | 1,410 | 1,423 | 327,500 | 1,423 |
| 2023-07-14 | 1,392 | 1,421 | 1,380 | 1,412 | 436,800 | 1,412 |
| 2023-07-13 | 1,416 | 1,421 | 1,380 | 1,383 | 883,800 | 1,383 |
| 2023-07-12 | 1,358 | 1,358 | 1,343 | 1,349 | 421,800 | 1,349 |
| 2023-07-11 | 1,358 | 1,362 | 1,350 | 1,350 | 345,300 | 1,350 |
| 2023-07-10 | 1,359 | 1,362 | 1,348 | 1,358 | 209,900 | 1,358 |
| 2023-07-07 | 1,357 | 1,367 | 1,348 | 1,355 | 243,300 | 1,355 |
| 2023-07-06 | 1,364 | 1,373 | 1,356 | 1,362 | 214,300 | 1,362 |
| 2023-07-05 | 1,363 | 1,367 | 1,357 | 1,360 | 176,200 | 1,360 |
| 2023-07-04 | 1,359 | 1,372 | 1,355 | 1,364 | 222,200 | 1,364 |
| 2023-07-03 | 1,364 | 1,367 | 1,356 | 1,358 | 201,800 | 1,358 |
| 2023-06-30 | 1,362 | 1,362 | 1,347 | 1,358 | 261,800 | 1,358 |
| 2023-06-29 | 1,360 | 1,379 | 1,358 | 1,364 | 271,500 | 1,364 |
| 2023-06-28 | 1,347 | 1,362 | 1,344 | 1,358 | 193,500 | 1,358 |
| 2023-06-27 | 1,352 | 1,353 | 1,337 | 1,342 | 305,000 | 1,342 |
| 2023-06-26 | 1,373 | 1,374 | 1,356 | 1,356 | 271,300 | 1,356 |
| 2023-06-23 | 1,396 | 1,397 | 1,369 | 1,373 | 183,700 | 1,373 |
| 2023-06-22 | 1,391 | 1,398 | 1,385 | 1,394 | 131,200 | 1,394 |
| 2023-06-21 | 1,381 | 1,397 | 1,381 | 1,386 | 110,200 | 1,386 |
| 2023-06-20 | 1,386 | 1,386 | 1,371 | 1,378 | 152,800 | 1,378 |
| 2023-06-19 | 1,413 | 1,413 | 1,383 | 1,386 | 237,700 | 1,386 |
| 2023-06-16 | 1,391 | 1,415 | 1,386 | 1,413 | 272,900 | 1,413 |
| 2023-06-15 | 1,398 | 1,409 | 1,391 | 1,393 | 150,100 | 1,393 |
| 2023-06-14 | 1,397 | 1,397 | 1,384 | 1,386 | 144,900 | 1,386 |
| 2023-06-13 | 1,388 | 1,395 | 1,385 | 1,391 | 182,700 | 1,391 |
| 2023-06-12 | 1,380 | 1,383 | 1,369 | 1,381 | 203,800 | 1,381 |
| 2023-06-09 | 1,373 | 1,383 | 1,366 | 1,369 | 175,000 | 1,369 |
| 2023-06-08 | 1,378 | 1,381 | 1,360 | 1,367 | 222,600 | 1,367 |
| 2023-06-07 | 1,381 | 1,393 | 1,376 | 1,378 | 248,000 | 1,378 |
| 2023-06-06 | 1,386 | 1,386 | 1,375 | 1,378 | 173,100 | 1,378 |
| 2023-06-05 | 1,398 | 1,405 | 1,389 | 1,403 | 247,100 | 1,403 |
| 2023-06-02 | 1,376 | 1,385 | 1,372 | 1,380 | 219,000 | 1,380 |
| 2023-06-01 | 1,389 | 1,396 | 1,377 | 1,381 | 197,700 | 1,381 |
| 2023-05-31 | 1,385 | 1,389 | 1,371 | 1,381 | 212,800 | 1,381 |
| 2023-05-30 | 1,413 | 1,419 | 1,388 | 1,393 | 164,400 | 1,393 |
| 2023-05-29 | 1,403 | 1,420 | 1,401 | 1,413 | 270,200 | 1,413 |
| 2023-05-26 | 1,381 | 1,395 | 1,376 | 1,385 | 158,200 | 1,385 |
| 2023-05-25 | 1,378 | 1,383 | 1,373 | 1,382 | 114,500 | 1,382 |
| 2023-05-24 | 1,390 | 1,390 | 1,377 | 1,386 | 192,100 | 1,386 |
| 2023-05-23 | 1,398 | 1,406 | 1,385 | 1,390 | 229,800 | 1,390 |
| 2023-05-22 | 1,378 | 1,396 | 1,378 | 1,394 | 229,600 | 1,394 |
| 2023-05-19 | 1,370 | 1,380 | 1,366 | 1,372 | 188,300 | 1,372 |
| 2023-05-18 | 1,384 | 1,384 | 1,364 | 1,373 | 298,700 | 1,373 |
| 2023-05-17 | 1,385 | 1,387 | 1,371 | 1,375 | 298,800 | 1,375 |
| 2023-05-16 | 1,390 | 1,399 | 1,386 | 1,391 | 313,500 | 1,391 |
| 2023-05-15 | 1,400 | 1,402 | 1,387 | 1,393 | 214,400 | 1,393 |
| 2023-05-12 | 1,411 | 1,415 | 1,393 | 1,400 | 201,000 | 1,400 |
| 2023-05-11 | 1,424 | 1,440 | 1,417 | 1,420 | 226,100 | 1,420 |
| 2023-05-10 | 1,439 | 1,444 | 1,423 | 1,427 | 176,300 | 1,427 |
| 2023-05-09 | 1,435 | 1,441 | 1,426 | 1,430 | 224,500 | 1,430 |
| 2023-05-08 | 1,415 | 1,430 | 1,415 | 1,427 | 174,300 | 1,427 |
| 2023-05-02 | 1,402 | 1,412 | 1,386 | 1,407 | 221,000 | 1,407 |
| 2023-05-01 | 1,401 | 1,405 | 1,394 | 1,397 | 163,300 | 1,397 |
| 2023-04-28 | 1,396 | 1,397 | 1,386 | 1,394 | 186,000 | 1,394 |
| 2023-04-27 | 1,376 | 1,385 | 1,370 | 1,374 | 194,500 | 1,374 |
| 2023-04-26 | 1,388 | 1,391 | 1,377 | 1,377 | 158,800 | 1,377 |
| 2023-04-25 | 1,386 | 1,400 | 1,385 | 1,396 | 178,900 | 1,396 |
| 2023-04-24 | 1,415 | 1,422 | 1,385 | 1,387 | 278,600 | 1,387 |
| 2023-04-21 | 1,378 | 1,383 | 1,373 | 1,373 | 218,000 | 1,373 |
| 2023-04-20 | 1,382 | 1,395 | 1,377 | 1,378 | 260,400 | 1,378 |
| 2023-04-19 | 1,367 | 1,384 | 1,359 | 1,382 | 373,900 | 1,382 |
| 2023-04-18 | 1,376 | 1,393 | 1,368 | 1,373 | 193,300 | 1,373 |
| 2023-04-17 | 1,366 | 1,380 | 1,366 | 1,369 | 219,500 | 1,369 |
| 2023-04-14 | 1,393 | 1,398 | 1,363 | 1,363 | 361,400 | 1,363 |
| 2023-04-13 | 1,365 | 1,387 | 1,342 | 1,374 | 707,400 | 1,374 |
| 2023-04-12 | 1,415 | 1,434 | 1,409 | 1,423 | 462,200 | 1,423 |
| 2023-04-11 | 1,400 | 1,410 | 1,396 | 1,408 | 198,000 | 1,408 |
| 2023-04-10 | 1,400 | 1,404 | 1,378 | 1,396 | 231,500 | 1,396 |
| 2023-04-07 | 1,397 | 1,402 | 1,387 | 1,396 | 180,900 | 1,396 |
| 2023-04-06 | 1,402 | 1,404 | 1,393 | 1,398 | 211,600 | 1,398 |
| 2023-04-05 | 1,458 | 1,458 | 1,408 | 1,415 | 220,100 | 1,415 |
| 2023-04-04 | 1,462 | 1,473 | 1,452 | 1,470 | 149,000 | 1,470 |
| 2023-04-03 | 1,450 | 1,465 | 1,449 | 1,457 | 119,400 | 1,457 |
| 2023-03-31 | 1,435 | 1,447 | 1,432 | 1,444 | 208,900 | 1,444 |
| 2023-03-30 | 1,436 | 1,442 | 1,418 | 1,429 | 164,900 | 1,429 |
| 2023-03-29 | 1,423 | 1,433 | 1,412 | 1,433 | 184,900 | 1,433 |
| 2023-03-28 | 1,427 | 1,427 | 1,407 | 1,416 | 101,000 | 1,416 |
| 2023-03-27 | 1,417 | 1,426 | 1,410 | 1,416 | 137,900 | 1,416 |
| 2023-03-24 | 1,403 | 1,409 | 1,384 | 1,405 | 153,600 | 1,405 |
| 2023-03-23 | 1,399 | 1,413 | 1,390 | 1,409 | 151,800 | 1,409 |
| 2023-03-22 | 1,431 | 1,431 | 1,407 | 1,407 | 205,000 | 1,407 |
| 2023-03-20 | 1,427 | 1,427 | 1,390 | 1,401 | 237,400 | 1,401 |
| 2023-03-17 | 1,429 | 1,444 | 1,427 | 1,432 | 133,400 | 1,432 |
| 2023-03-16 | 1,436 | 1,439 | 1,416 | 1,429 | 358,900 | 1,429 |
| 2023-03-15 | 1,482 | 1,483 | 1,459 | 1,465 | 175,700 | 1,465 |
| 2023-03-14 | 1,467 | 1,469 | 1,448 | 1,462 | 169,700 | 1,462 |
| 2023-03-13 | 1,486 | 1,488 | 1,451 | 1,488 | 209,700 | 1,488 |
| 2023-03-10 | 1,499 | 1,505 | 1,487 | 1,501 | 158,200 | 1,501 |
| 2023-03-09 | 1,504 | 1,508 | 1,496 | 1,508 | 140,900 | 1,508 |
| 2023-03-08 | 1,491 | 1,509 | 1,489 | 1,498 | 279,400 | 1,498 |
| 2023-03-07 | 1,474 | 1,495 | 1,470 | 1,481 | 204,000 | 1,481 |
| 2023-03-06 | 1,462 | 1,473 | 1,455 | 1,470 | 125,300 | 1,470 |
| 2023-03-03 | 1,455 | 1,477 | 1,455 | 1,461 | 210,500 | 1,461 |
| 2023-03-02 | 1,460 | 1,463 | 1,443 | 1,447 | 106,600 | 1,447 |
| 2023-03-01 | 1,448 | 1,461 | 1,443 | 1,453 | 149,200 | 1,453 |
| 2023-02-28 | 1,450 | 1,455 | 1,431 | 1,445 | 208,200 | 1,445 |
| 2023-02-27 | 1,454 | 1,460 | 1,442 | 1,450 | 279,500 | 1,450 |
| 2023-02-24 | 1,462 | 1,479 | 1,456 | 1,478 | 382,600 | 1,478 |
| 2023-02-22 | 1,475 | 1,481 | 1,466 | 1,469 | 162,200 | 1,469 |
| 2023-02-21 | 1,477 | 1,494 | 1,477 | 1,491 | 152,000 | 1,491 |
| 2023-02-20 | 1,483 | 1,488 | 1,477 | 1,478 | 85,500 | 1,478 |
| 2023-02-17 | 1,470 | 1,482 | 1,469 | 1,477 | 63,600 | 1,477 |
| 2023-02-16 | 1,480 | 1,481 | 1,469 | 1,475 | 89,800 | 1,475 |
| 2023-02-15 | 1,483 | 1,486 | 1,471 | 1,478 | 72,800 | 1,478 |
| 2023-02-14 | 1,479 | 1,489 | 1,471 | 1,487 | 105,800 | 1,487 |
| 2023-02-13 | 1,485 | 1,490 | 1,473 | 1,479 | 74,500 | 1,479 |
| 2023-02-10 | 1,491 | 1,492 | 1,476 | 1,479 | 84,000 | 1,479 |
| 2023-02-09 | 1,489 | 1,494 | 1,482 | 1,488 | 70,400 | 1,488 |
| 2023-02-08 | 1,503 | 1,504 | 1,490 | 1,492 | 76,300 | 1,492 |
| 2023-02-07 | 1,495 | 1,510 | 1,493 | 1,505 | 124,200 | 1,505 |
| 2023-02-06 | 1,500 | 1,503 | 1,489 | 1,496 | 153,800 | 1,496 |
| 2023-02-03 | 1,464 | 1,496 | 1,464 | 1,492 | 140,000 | 1,492 |
| 2023-02-02 | 1,479 | 1,479 | 1,463 | 1,476 | 134,900 | 1,476 |
| 2023-02-01 | 1,481 | 1,482 | 1,459 | 1,471 | 178,000 | 1,471 |
| 2023-01-31 | 1,472 | 1,493 | 1,470 | 1,490 | 176,300 | 1,490 |
| 2023-01-30 | 1,484 | 1,490 | 1,467 | 1,472 | 219,000 | 1,472 |
| 2023-01-27 | 1,500 | 1,502 | 1,483 | 1,484 | 129,400 | 1,484 |
| 2023-01-26 | 1,490 | 1,505 | 1,486 | 1,491 | 174,800 | 1,491 |
| 2023-01-25 | 1,466 | 1,490 | 1,463 | 1,490 | 147,100 | 1,490 |
| 2023-01-24 | 1,450 | 1,464 | 1,448 | 1,463 | 123,600 | 1,463 |
| 2023-01-23 | 1,448 | 1,454 | 1,430 | 1,441 | 115,800 | 1,441 |
| 2023-01-20 | 1,435 | 1,443 | 1,429 | 1,435 | 142,900 | 1,435 |
| 2023-01-19 | 1,402 | 1,435 | 1,402 | 1,422 | 117,500 | 1,422 |
| 2023-01-18 | 1,387 | 1,420 | 1,387 | 1,407 | 125,200 | 1,407 |
| 2023-01-17 | 1,385 | 1,397 | 1,373 | 1,377 | 149,800 | 1,377 |
| 2023-01-16 | 1,353 | 1,418 | 1,344 | 1,401 | 446,800 | 1,401 |
| 2023-01-13 | 1,355 | 1,359 | 1,328 | 1,333 | 313,000 | 1,333 |
| 2023-01-12 | 1,366 | 1,373 | 1,346 | 1,368 | 297,200 | 1,368 |
| 2023-01-11 | 1,340 | 1,360 | 1,337 | 1,354 | 133,100 | 1,354 |
| 2023-01-10 | 1,350 | 1,353 | 1,331 | 1,331 | 145,000 | 1,331 |
| 2023-01-06 | 1,340 | 1,341 | 1,327 | 1,337 | 129,000 | 1,337 |
| 2023-01-05 | 1,352 | 1,355 | 1,341 | 1,350 | 92,600 | 1,350 |
| 2023-01-04 | 1,360 | 1,370 | 1,350 | 1,350 | 111,400 | 1,350 |
分割・併合履歴 ： なし