6227 AIメカテック(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 | 6,410 | 6,500 | 6,110 | 6,300 | 976,200 | 6,300 |
| 2023-12-28 | 5,600 | 6,100 | 5,500 | 6,060 | 1,048,200 | 6,060 |
| 2023-12-27 | 5,040 | 5,430 | 4,970 | 5,430 | 438,800 | 5,430 |
| 2023-12-26 | 5,160 | 5,270 | 4,960 | 4,960 | 251,900 | 4,960 |
| 2023-12-25 | 5,530 | 5,590 | 5,120 | 5,210 | 567,700 | 5,210 |
| 2023-12-22 | 5,390 | 5,430 | 5,330 | 5,430 | 279,200 | 5,430 |
| 2023-12-21 | 4,825 | 4,915 | 4,725 | 4,730 | 183,200 | 4,730 |
| 2023-12-20 | 5,200 | 5,230 | 4,885 | 4,940 | 275,400 | 4,940 |
| 2023-12-19 | 4,840 | 5,200 | 4,765 | 5,030 | 299,800 | 5,030 |
| 2023-12-18 | 4,880 | 5,130 | 4,820 | 4,955 | 237,900 | 4,955 |
| 2023-12-15 | 4,880 | 5,220 | 4,795 | 4,875 | 360,500 | 4,875 |
| 2023-12-14 | 5,440 | 5,480 | 4,930 | 4,930 | 430,400 | 4,930 |
| 2023-12-13 | 5,460 | 5,530 | 5,160 | 5,340 | 466,900 | 5,340 |
| 2023-12-12 | 6,080 | 6,140 | 5,330 | 5,560 | 637,500 | 5,560 |
| 2023-12-11 | 5,670 | 5,840 | 5,320 | 5,780 | 397,400 | 5,780 |
| 2023-12-08 | 5,430 | 5,560 | 5,280 | 5,370 | 177,000 | 5,370 |
| 2023-12-07 | 5,640 | 5,640 | 5,370 | 5,510 | 215,400 | 5,510 |
| 2023-12-06 | 5,870 | 6,050 | 5,720 | 5,740 | 234,900 | 5,740 |
| 2023-12-05 | 6,010 | 6,030 | 5,650 | 5,690 | 290,200 | 5,690 |
| 2023-12-04 | 5,810 | 6,360 | 5,810 | 6,150 | 457,700 | 6,150 |
| 2023-12-01 | 5,890 | 6,300 | 5,700 | 5,850 | 491,900 | 5,850 |
| 2023-11-30 | 5,500 | 6,060 | 5,420 | 5,920 | 470,100 | 5,920 |
| 2023-11-29 | 5,310 | 5,580 | 5,230 | 5,520 | 391,800 | 5,520 |
| 2023-11-28 | 5,700 | 6,060 | 5,250 | 5,500 | 993,300 | 5,500 |
| 2023-11-27 | 6,400 | 6,490 | 6,070 | 6,150 | 513,900 | 6,150 |
| 2023-11-24 | 6,730 | 6,970 | 6,420 | 6,500 | 844,900 | 6,500 |
| 2023-11-22 | 6,290 | 6,750 | 6,130 | 6,620 | 844,200 | 6,620 |
| 2023-11-21 | 6,700 | 6,820 | 5,840 | 6,410 | 1,153,800 | 6,410 |
| 2023-11-20 | 6,260 | 7,070 | 6,200 | 6,420 | 1,518,800 | 6,420 |
| 2023-11-17 | 5,560 | 6,500 | 5,550 | 6,240 | 1,113,100 | 6,240 |
| 2023-11-16 | 5,250 | 5,660 | 5,070 | 5,610 | 542,900 | 5,610 |
| 2023-11-15 | 5,500 | 5,580 | 5,160 | 5,230 | 683,600 | 5,230 |
| 2023-11-14 | 4,170 | 5,130 | 4,100 | 5,100 | 1,304,600 | 5,100 |
| 2023-11-13 | 4,420 | 4,630 | 4,235 | 4,450 | 775,200 | 4,450 |
| 2023-11-10 | 4,110 | 4,330 | 4,035 | 4,300 | 401,000 | 4,300 |
| 2023-11-09 | 3,955 | 4,275 | 3,920 | 4,250 | 560,900 | 4,250 |
| 2023-11-08 | 3,995 | 4,010 | 3,835 | 3,955 | 306,800 | 3,955 |
| 2023-11-07 | 3,950 | 4,040 | 3,860 | 3,905 | 321,000 | 3,905 |
| 2023-11-06 | 4,050 | 4,265 | 3,990 | 4,070 | 599,700 | 4,070 |
| 2023-11-02 | 3,605 | 3,860 | 3,605 | 3,810 | 447,900 | 3,810 |
| 2023-11-01 | 3,660 | 3,665 | 3,440 | 3,505 | 308,800 | 3,505 |
| 2023-10-31 | 3,750 | 3,800 | 3,510 | 3,610 | 318,300 | 3,610 |
| 2023-10-30 | 3,610 | 3,730 | 3,590 | 3,700 | 328,900 | 3,700 |
| 2023-10-27 | 3,900 | 3,930 | 3,655 | 3,715 | 525,300 | 3,715 |
| 2023-10-26 | 3,940 | 4,035 | 3,820 | 3,835 | 474,900 | 3,835 |
| 2023-10-25 | 4,195 | 4,365 | 4,015 | 4,150 | 977,500 | 4,150 |
| 2023-10-24 | 3,870 | 4,155 | 3,790 | 4,055 | 606,000 | 4,055 |
| 2023-10-23 | 3,890 | 4,095 | 3,850 | 3,875 | 586,100 | 3,875 |
| 2023-10-20 | 4,250 | 4,360 | 3,840 | 4,010 | 1,299,100 | 4,010 |
| 2023-10-19 | 4,335 | 4,460 | 4,150 | 4,250 | 1,146,900 | 4,250 |
| 2023-10-18 | 4,050 | 4,425 | 4,015 | 4,425 | 1,345,300 | 4,425 |
| 2023-10-17 | 3,800 | 4,215 | 3,730 | 4,215 | 1,187,500 | 4,215 |
| 2023-10-16 | 3,450 | 3,835 | 3,345 | 3,685 | 822,500 | 3,685 |
| 2023-10-13 | 3,755 | 3,930 | 3,600 | 3,715 | 1,040,000 | 3,715 |
| 2023-10-12 | 4,130 | 4,325 | 3,780 | 3,895 | 1,789,700 | 3,895 |
| 2023-10-11 | 3,945 | 4,100 | 3,750 | 4,065 | 869,500 | 4,065 |
| 2023-10-10 | 3,635 | 3,810 | 3,635 | 3,810 | 555,200 | 3,810 |
| 2023-10-06 | 3,530 | 3,595 | 3,280 | 3,560 | 658,900 | 3,560 |
| 2023-10-05 | 3,410 | 3,635 | 3,400 | 3,600 | 508,300 | 3,600 |
| 2023-10-04 | 3,225 | 3,420 | 3,205 | 3,375 | 356,400 | 3,375 |
| 2023-10-03 | 3,275 | 3,375 | 3,130 | 3,345 | 460,200 | 3,345 |
| 2023-10-02 | 3,355 | 3,430 | 3,275 | 3,340 | 475,100 | 3,340 |
| 2023-09-29 | 3,000 | 3,265 | 3,000 | 3,265 | 532,000 | 3,265 |
| 2023-09-28 | 3,020 | 3,065 | 2,918 | 2,941 | 273,200 | 2,941 |
| 2023-09-27 | 2,812 | 2,916 | 2,812 | 2,887 | 135,200 | 2,887 |
| 2023-09-26 | 2,797 | 2,901 | 2,788 | 2,862 | 216,200 | 2,862 |
| 2023-09-25 | 2,659 | 2,848 | 2,643 | 2,834 | 185,400 | 2,834 |
| 2023-09-22 | 2,525 | 2,724 | 2,525 | 2,698 | 269,800 | 2,698 |
| 2023-09-21 | 2,600 | 2,631 | 2,530 | 2,573 | 216,300 | 2,573 |
| 2023-09-20 | 2,768 | 2,772 | 2,640 | 2,645 | 269,000 | 2,645 |
| 2023-09-19 | 2,788 | 2,840 | 2,772 | 2,784 | 121,400 | 2,784 |
| 2023-09-15 | 2,877 | 2,909 | 2,783 | 2,855 | 154,000 | 2,855 |
| 2023-09-14 | 2,875 | 2,929 | 2,833 | 2,886 | 125,200 | 2,886 |
| 2023-09-13 | 2,951 | 2,967 | 2,851 | 2,875 | 255,400 | 2,875 |
| 2023-09-12 | 3,020 | 3,065 | 2,970 | 2,987 | 157,900 | 2,987 |
| 2023-09-11 | 3,020 | 3,095 | 2,960 | 3,055 | 245,000 | 3,055 |
| 2023-09-08 | 2,989 | 3,160 | 2,961 | 3,140 | 304,900 | 3,140 |
| 2023-09-07 | 2,948 | 3,040 | 2,948 | 2,985 | 99,600 | 2,985 |
| 2023-09-06 | 3,000 | 3,005 | 2,926 | 2,966 | 196,100 | 2,966 |
| 2023-09-05 | 2,972 | 3,065 | 2,941 | 3,015 | 182,200 | 3,015 |
| 2023-09-04 | 3,085 | 3,145 | 2,986 | 3,030 | 384,200 | 3,030 |
| 2023-09-01 | 2,741 | 2,972 | 2,741 | 2,915 | 748,000 | 2,915 |
| 2023-08-31 | 2,751 | 2,820 | 2,722 | 2,730 | 181,500 | 2,730 |
| 2023-08-30 | 2,823 | 2,858 | 2,774 | 2,781 | 207,400 | 2,781 |
| 2023-08-29 | 2,900 | 2,930 | 2,820 | 2,854 | 282,200 | 2,854 |
| 2023-08-28 | 2,757 | 2,883 | 2,739 | 2,854 | 264,600 | 2,854 |
| 2023-08-25 | 2,776 | 2,807 | 2,731 | 2,773 | 283,500 | 2,773 |
| 2023-08-24 | 3,000 | 3,030 | 2,751 | 2,826 | 622,900 | 2,826 |
| 2023-08-23 | 2,667 | 2,879 | 2,590 | 2,879 | 491,400 | 2,879 |
| 2023-08-22 | 2,588 | 2,736 | 2,541 | 2,694 | 608,600 | 2,694 |
| 2023-08-21 | 2,453 | 2,676 | 2,446 | 2,590 | 878,600 | 2,590 |
| 2023-08-18 | 2,272 | 2,322 | 2,250 | 2,303 | 80,500 | 2,303 |
| 2023-08-17 | 2,313 | 2,340 | 2,227 | 2,310 | 113,200 | 2,310 |
| 2023-08-16 | 2,375 | 2,400 | 2,318 | 2,333 | 80,700 | 2,333 |
| 2023-08-15 | 2,311 | 2,415 | 2,278 | 2,404 | 182,100 | 2,404 |
| 2023-08-14 | 2,274 | 2,435 | 2,253 | 2,305 | 312,400 | 2,305 |
| 2023-08-10 | 2,616 | 2,630 | 2,251 | 2,273 | 1,152,600 | 2,273 |
| 2023-08-09 | 2,316 | 2,566 | 2,315 | 2,566 | 1,247,900 | 2,566 |
| 2023-08-08 | 2,100 | 2,108 | 2,055 | 2,066 | 114,900 | 2,066 |
| 2023-08-07 | 2,150 | 2,150 | 2,064 | 2,121 | 52,800 | 2,121 |
| 2023-08-04 | 2,095 | 2,157 | 2,081 | 2,100 | 66,500 | 2,100 |
| 2023-08-03 | 2,091 | 2,146 | 2,080 | 2,102 | 84,700 | 2,102 |
| 2023-08-02 | 2,275 | 2,275 | 2,124 | 2,133 | 149,000 | 2,133 |
| 2023-08-01 | 2,190 | 2,279 | 2,182 | 2,225 | 209,400 | 2,225 |
| 2023-07-31 | 2,153 | 2,223 | 2,137 | 2,142 | 155,000 | 2,142 |
| 2023-07-28 | 2,020 | 2,123 | 2,020 | 2,092 | 274,500 | 2,092 |
| 2023-07-27 | 1,951 | 2,034 | 1,942 | 2,020 | 111,000 | 2,020 |
| 2023-07-26 | 2,050 | 2,138 | 1,944 | 1,962 | 267,200 | 1,962 |
| 2023-07-25 | 2,014 | 2,022 | 1,970 | 1,975 | 63,200 | 1,975 |
| 2023-07-24 | 1,985 | 2,047 | 1,980 | 2,003 | 126,200 | 2,003 |
| 2023-07-21 | 1,953 | 1,984 | 1,910 | 1,966 | 97,000 | 1,966 |
| 2023-07-20 | 1,982 | 2,049 | 1,960 | 1,977 | 113,200 | 1,977 |
| 2023-07-19 | 1,997 | 2,014 | 1,970 | 1,982 | 56,400 | 1,982 |
| 2023-07-18 | 1,929 | 2,019 | 1,929 | 2,000 | 160,300 | 2,000 |
| 2023-07-14 | 1,939 | 1,948 | 1,888 | 1,921 | 64,000 | 1,921 |
| 2023-07-13 | 1,867 | 1,934 | 1,841 | 1,934 | 72,100 | 1,934 |
| 2023-07-12 | 1,896 | 1,930 | 1,857 | 1,862 | 59,400 | 1,862 |
| 2023-07-11 | 1,910 | 1,954 | 1,890 | 1,894 | 102,200 | 1,894 |
| 2023-07-10 | 1,898 | 1,944 | 1,885 | 1,907 | 98,000 | 1,907 |
| 2023-07-07 | 1,793 | 1,926 | 1,782 | 1,898 | 163,200 | 1,898 |
| 2023-07-06 | 1,790 | 1,821 | 1,763 | 1,800 | 149,500 | 1,800 |
| 2023-07-05 | 1,893 | 1,893 | 1,800 | 1,830 | 213,100 | 1,830 |
| 2023-07-04 | 1,871 | 1,928 | 1,871 | 1,900 | 67,300 | 1,900 |
| 2023-07-03 | 1,904 | 1,941 | 1,871 | 1,899 | 121,700 | 1,899 |
| 2023-06-30 | 1,873 | 1,898 | 1,837 | 1,894 | 82,000 | 1,894 |
| 2023-06-29 | 1,835 | 1,926 | 1,835 | 1,891 | 111,900 | 1,891 |
| 2023-06-28 | 1,877 | 1,911 | 1,817 | 1,870 | 168,100 | 1,870 |
| 2023-06-27 | 1,925 | 1,939 | 1,849 | 1,855 | 193,700 | 1,855 |
| 2023-06-26 | 1,950 | 1,990 | 1,918 | 1,934 | 253,700 | 1,934 |
| 2023-06-23 | 2,092 | 2,170 | 1,993 | 2,000 | 565,900 | 2,000 |
| 2023-06-22 | 1,992 | 2,283 | 1,981 | 2,042 | 1,833,900 | 2,042 |
| 2023-06-21 | 1,891 | 1,918 | 1,870 | 1,883 | 68,900 | 1,883 |
| 2023-06-20 | 1,965 | 1,971 | 1,880 | 1,922 | 123,100 | 1,922 |
| 2023-06-19 | 1,987 | 2,037 | 1,940 | 1,966 | 164,100 | 1,966 |
| 2023-06-16 | 1,976 | 2,026 | 1,925 | 2,026 | 161,400 | 2,026 |
| 2023-06-15 | 1,971 | 2,030 | 1,965 | 1,973 | 120,900 | 1,973 |
| 2023-06-14 | 2,136 | 2,139 | 1,970 | 1,997 | 269,000 | 1,997 |
| 2023-06-13 | 2,049 | 2,165 | 2,049 | 2,090 | 307,100 | 2,090 |
| 2023-06-12 | 1,943 | 2,045 | 1,900 | 2,020 | 300,000 | 2,020 |
| 2023-06-09 | 1,899 | 1,943 | 1,849 | 1,900 | 213,900 | 1,900 |
| 2023-06-08 | 1,785 | 1,960 | 1,750 | 1,909 | 359,200 | 1,909 |
| 2023-06-07 | 1,813 | 1,832 | 1,770 | 1,786 | 108,600 | 1,786 |
| 2023-06-06 | 1,681 | 1,829 | 1,678 | 1,810 | 161,800 | 1,810 |
| 2023-06-05 | 1,691 | 1,727 | 1,679 | 1,682 | 78,200 | 1,682 |
| 2023-06-02 | 1,662 | 1,662 | 1,611 | 1,646 | 76,200 | 1,646 |
| 2023-06-01 | 1,666 | 1,682 | 1,631 | 1,665 | 64,000 | 1,665 |
| 2023-05-31 | 1,757 | 1,757 | 1,680 | 1,680 | 107,000 | 1,680 |
| 2023-05-30 | 1,815 | 1,833 | 1,737 | 1,770 | 159,300 | 1,770 |
| 2023-05-29 | 1,725 | 1,877 | 1,721 | 1,830 | 413,400 | 1,830 |
| 2023-05-26 | 1,674 | 1,714 | 1,652 | 1,692 | 216,100 | 1,692 |
| 2023-05-25 | 1,590 | 1,714 | 1,590 | 1,659 | 235,100 | 1,659 |
| 2023-05-24 | 1,595 | 1,628 | 1,570 | 1,587 | 86,500 | 1,587 |
| 2023-05-23 | 1,564 | 1,615 | 1,526 | 1,569 | 218,500 | 1,569 |
| 2023-05-22 | 1,439 | 1,533 | 1,430 | 1,525 | 87,800 | 1,525 |
| 2023-05-19 | 1,425 | 1,453 | 1,415 | 1,437 | 39,200 | 1,437 |
| 2023-05-18 | 1,396 | 1,420 | 1,392 | 1,420 | 23,900 | 1,420 |
| 2023-05-17 | 1,394 | 1,405 | 1,380 | 1,392 | 23,500 | 1,392 |
| 2023-05-16 | 1,381 | 1,423 | 1,368 | 1,394 | 54,300 | 1,394 |
| 2023-05-15 | 1,393 | 1,393 | 1,369 | 1,385 | 25,000 | 1,385 |
| 2023-05-12 | 1,402 | 1,408 | 1,380 | 1,395 | 31,200 | 1,395 |
| 2023-05-11 | 1,423 | 1,423 | 1,408 | 1,417 | 14,200 | 1,417 |
| 2023-05-10 | 1,430 | 1,431 | 1,420 | 1,426 | 10,800 | 1,426 |
| 2023-05-09 | 1,420 | 1,432 | 1,416 | 1,432 | 22,200 | 1,432 |
| 2023-05-08 | 1,401 | 1,427 | 1,400 | 1,420 | 35,000 | 1,420 |
| 2023-05-02 | 1,380 | 1,410 | 1,374 | 1,386 | 47,000 | 1,386 |
| 2023-05-01 | 1,411 | 1,427 | 1,361 | 1,369 | 104,100 | 1,369 |
| 2023-04-28 | 1,444 | 1,450 | 1,430 | 1,445 | 10,100 | 1,445 |
| 2023-04-27 | 1,425 | 1,467 | 1,420 | 1,443 | 18,900 | 1,443 |
| 2023-04-26 | 1,441 | 1,451 | 1,418 | 1,433 | 37,000 | 1,433 |
| 2023-04-25 | 1,495 | 1,495 | 1,450 | 1,460 | 40,900 | 1,460 |
| 2023-04-24 | 1,500 | 1,503 | 1,482 | 1,488 | 21,300 | 1,488 |
| 2023-04-21 | 1,519 | 1,535 | 1,506 | 1,507 | 16,900 | 1,507 |
| 2023-04-20 | 1,500 | 1,537 | 1,500 | 1,529 | 14,200 | 1,529 |
| 2023-04-19 | 1,514 | 1,514 | 1,495 | 1,508 | 9,200 | 1,508 |
| 2023-04-18 | 1,505 | 1,505 | 1,483 | 1,492 | 17,700 | 1,492 |
| 2023-04-17 | 1,513 | 1,514 | 1,494 | 1,505 | 18,700 | 1,505 |
| 2023-04-14 | 1,528 | 1,528 | 1,509 | 1,516 | 11,000 | 1,516 |
| 2023-04-13 | 1,539 | 1,539 | 1,515 | 1,516 | 15,400 | 1,516 |
| 2023-04-12 | 1,527 | 1,540 | 1,509 | 1,539 | 29,700 | 1,539 |
| 2023-04-11 | 1,515 | 1,545 | 1,509 | 1,527 | 16,300 | 1,527 |
| 2023-04-10 | 1,488 | 1,517 | 1,488 | 1,509 | 11,200 | 1,509 |
| 2023-04-07 | 1,500 | 1,517 | 1,480 | 1,485 | 18,200 | 1,485 |
| 2023-04-06 | 1,513 | 1,533 | 1,500 | 1,505 | 28,500 | 1,505 |
| 2023-04-05 | 1,530 | 1,550 | 1,518 | 1,518 | 35,300 | 1,518 |
| 2023-04-04 | 1,543 | 1,548 | 1,523 | 1,530 | 33,800 | 1,530 |
| 2023-04-03 | 1,535 | 1,570 | 1,527 | 1,543 | 46,100 | 1,543 |
| 2023-03-31 | 1,545 | 1,560 | 1,508 | 1,514 | 37,300 | 1,514 |
| 2023-03-30 | 1,497 | 1,538 | 1,478 | 1,538 | 58,100 | 1,538 |
| 2023-03-29 | 1,462 | 1,486 | 1,460 | 1,479 | 19,900 | 1,479 |
| 2023-03-28 | 1,505 | 1,505 | 1,454 | 1,462 | 40,200 | 1,462 |
| 2023-03-27 | 1,528 | 1,530 | 1,490 | 1,495 | 52,000 | 1,495 |
| 2023-03-24 | 1,498 | 1,541 | 1,480 | 1,528 | 140,000 | 1,528 |
| 2023-03-23 | 1,410 | 1,444 | 1,387 | 1,444 | 28,700 | 1,444 |
| 2023-03-22 | 1,375 | 1,426 | 1,375 | 1,410 | 46,300 | 1,410 |
| 2023-03-20 | 1,377 | 1,386 | 1,347 | 1,348 | 33,400 | 1,348 |
| 2023-03-17 | 1,325 | 1,378 | 1,320 | 1,378 | 34,700 | 1,378 |
| 2023-03-16 | 1,311 | 1,320 | 1,290 | 1,315 | 33,000 | 1,315 |
| 2023-03-15 | 1,326 | 1,351 | 1,324 | 1,332 | 11,900 | 1,332 |
| 2023-03-14 | 1,333 | 1,333 | 1,306 | 1,319 | 45,000 | 1,319 |
| 2023-03-13 | 1,373 | 1,373 | 1,328 | 1,341 | 63,300 | 1,341 |
| 2023-03-10 | 1,392 | 1,411 | 1,388 | 1,388 | 17,700 | 1,388 |
| 2023-03-09 | 1,413 | 1,417 | 1,395 | 1,410 | 37,700 | 1,410 |
| 2023-03-08 | 1,411 | 1,425 | 1,406 | 1,413 | 8,300 | 1,413 |
| 2023-03-07 | 1,420 | 1,435 | 1,413 | 1,422 | 23,300 | 1,422 |
| 2023-03-06 | 1,425 | 1,431 | 1,410 | 1,422 | 22,400 | 1,422 |
| 2023-03-03 | 1,430 | 1,430 | 1,390 | 1,407 | 47,200 | 1,407 |
| 2023-03-02 | 1,438 | 1,438 | 1,404 | 1,421 | 24,200 | 1,421 |
| 2023-03-01 | 1,407 | 1,434 | 1,400 | 1,434 | 35,600 | 1,434 |
| 2023-02-28 | 1,388 | 1,410 | 1,388 | 1,398 | 21,400 | 1,398 |
| 2023-02-27 | 1,380 | 1,392 | 1,372 | 1,372 | 16,100 | 1,372 |
| 2023-02-24 | 1,390 | 1,391 | 1,377 | 1,377 | 21,700 | 1,377 |
| 2023-02-22 | 1,391 | 1,399 | 1,378 | 1,384 | 24,300 | 1,384 |
| 2023-02-21 | 1,419 | 1,419 | 1,390 | 1,396 | 41,800 | 1,396 |
| 2023-02-20 | 1,400 | 1,416 | 1,392 | 1,416 | 18,700 | 1,416 |
| 2023-02-17 | 1,387 | 1,399 | 1,380 | 1,390 | 40,700 | 1,390 |
| 2023-02-16 | 1,393 | 1,416 | 1,377 | 1,412 | 25,000 | 1,412 |
| 2023-02-15 | 1,376 | 1,429 | 1,376 | 1,382 | 34,600 | 1,382 |
| 2023-02-14 | 1,382 | 1,383 | 1,363 | 1,375 | 20,500 | 1,375 |
| 2023-02-13 | 1,345 | 1,392 | 1,336 | 1,368 | 45,000 | 1,368 |
| 2023-02-10 | 1,342 | 1,355 | 1,323 | 1,344 | 55,200 | 1,344 |
| 2023-02-09 | 1,326 | 1,379 | 1,310 | 1,372 | 95,600 | 1,372 |
| 2023-02-08 | 1,372 | 1,377 | 1,300 | 1,327 | 197,500 | 1,327 |
| 2023-02-07 | 1,450 | 1,462 | 1,424 | 1,462 | 37,800 | 1,462 |
| 2023-02-06 | 1,485 | 1,498 | 1,448 | 1,450 | 38,700 | 1,450 |
| 2023-02-03 | 1,510 | 1,519 | 1,470 | 1,474 | 30,400 | 1,474 |
| 2023-02-02 | 1,456 | 1,510 | 1,456 | 1,500 | 52,100 | 1,500 |
| 2023-02-01 | 1,453 | 1,463 | 1,450 | 1,456 | 22,300 | 1,456 |
| 2023-01-31 | 1,444 | 1,449 | 1,433 | 1,446 | 17,900 | 1,446 |
| 2023-01-30 | 1,455 | 1,460 | 1,437 | 1,444 | 17,500 | 1,444 |
| 2023-01-27 | 1,462 | 1,467 | 1,445 | 1,455 | 15,900 | 1,455 |
| 2023-01-26 | 1,481 | 1,481 | 1,442 | 1,462 | 25,100 | 1,462 |
| 2023-01-25 | 1,460 | 1,500 | 1,460 | 1,481 | 32,500 | 1,481 |
| 2023-01-24 | 1,473 | 1,483 | 1,451 | 1,460 | 33,500 | 1,460 |
| 2023-01-23 | 1,443 | 1,464 | 1,443 | 1,459 | 34,600 | 1,459 |
| 2023-01-20 | 1,434 | 1,434 | 1,411 | 1,419 | 36,200 | 1,419 |
| 2023-01-19 | 1,430 | 1,438 | 1,423 | 1,434 | 12,700 | 1,434 |
| 2023-01-18 | 1,439 | 1,452 | 1,421 | 1,438 | 24,900 | 1,438 |
| 2023-01-17 | 1,438 | 1,452 | 1,434 | 1,439 | 18,200 | 1,439 |
| 2023-01-16 | 1,422 | 1,443 | 1,415 | 1,426 | 22,500 | 1,426 |
| 2023-01-13 | 1,460 | 1,480 | 1,432 | 1,448 | 24,700 | 1,448 |
| 2023-01-12 | 1,485 | 1,492 | 1,455 | 1,473 | 25,600 | 1,473 |
| 2023-01-11 | 1,487 | 1,510 | 1,475 | 1,475 | 28,600 | 1,475 |
| 2023-01-10 | 1,467 | 1,492 | 1,465 | 1,475 | 35,300 | 1,475 |
| 2023-01-06 | 1,395 | 1,437 | 1,380 | 1,437 | 42,500 | 1,437 |
| 2023-01-05 | 1,402 | 1,427 | 1,398 | 1,410 | 27,000 | 1,410 |
| 2023-01-04 | 1,414 | 1,429 | 1,373 | 1,410 | 41,500 | 1,410 |
分割・併合履歴 ： なし
