6232 (株)ACSL 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 | 893 | 920 | 884 | 903 | 312,500 | 903 |
| 2023-12-28 | 879 | 917 | 866 | 915 | 366,700 | 915 |
| 2023-12-27 | 829 | 872 | 829 | 849 | 344,600 | 849 |
| 2023-12-26 | 797 | 846 | 797 | 829 | 306,200 | 829 |
| 2023-12-25 | 819 | 832 | 800 | 802 | 275,400 | 802 |
| 2023-12-22 | 838 | 846 | 820 | 822 | 193,200 | 822 |
| 2023-12-21 | 850 | 857 | 833 | 835 | 225,500 | 835 |
| 2023-12-20 | 880 | 880 | 853 | 857 | 243,300 | 857 |
| 2023-12-19 | 861 | 899 | 855 | 888 | 159,300 | 888 |
| 2023-12-18 | 871 | 882 | 860 | 861 | 132,600 | 861 |
| 2023-12-15 | 868 | 883 | 852 | 882 | 180,300 | 882 |
| 2023-12-14 | 936 | 940 | 865 | 870 | 378,600 | 870 |
| 2023-12-13 | 945 | 947 | 912 | 921 | 294,800 | 921 |
| 2023-12-12 | 955 | 981 | 948 | 950 | 187,600 | 950 |
| 2023-12-11 | 980 | 981 | 946 | 955 | 246,600 | 955 |
| 2023-12-08 | 987 | 987 | 960 | 971 | 372,100 | 971 |
| 2023-12-07 | 1,044 | 1,044 | 996 | 1,000 | 359,300 | 1,000 |
| 2023-12-06 | 1,118 | 1,135 | 1,045 | 1,062 | 512,100 | 1,062 |
| 2023-12-05 | 1,104 | 1,106 | 1,036 | 1,066 | 980,900 | 1,066 |
| 2023-12-04 | 998 | 1,003 | 992 | 999 | 51,200 | 999 |
| 2023-12-01 | 1,030 | 1,030 | 993 | 995 | 116,600 | 995 |
| 2023-11-30 | 1,044 | 1,044 | 1,016 | 1,020 | 69,900 | 1,020 |
| 2023-11-29 | 1,060 | 1,060 | 1,023 | 1,032 | 165,600 | 1,032 |
| 2023-11-28 | 1,020 | 1,108 | 1,020 | 1,060 | 360,900 | 1,060 |
| 2023-11-27 | 1,036 | 1,051 | 1,008 | 1,012 | 109,700 | 1,012 |
| 2023-11-24 | 1,041 | 1,065 | 1,037 | 1,039 | 50,300 | 1,039 |
| 2023-11-22 | 1,055 | 1,065 | 1,039 | 1,040 | 70,400 | 1,040 |
| 2023-11-21 | 1,070 | 1,081 | 1,036 | 1,075 | 116,500 | 1,075 |
| 2023-11-20 | 1,006 | 1,064 | 1,006 | 1,056 | 175,900 | 1,056 |
| 2023-11-17 | 994 | 1,031 | 991 | 995 | 159,800 | 995 |
| 2023-11-16 | 990 | 990 | 967 | 979 | 166,500 | 979 |
| 2023-11-15 | 1,000 | 1,019 | 985 | 998 | 131,600 | 998 |
| 2023-11-14 | 1,030 | 1,032 | 965 | 990 | 370,600 | 990 |
| 2023-11-13 | 1,111 | 1,128 | 1,096 | 1,101 | 74,500 | 1,101 |
| 2023-11-10 | 1,118 | 1,123 | 1,092 | 1,114 | 67,900 | 1,114 |
| 2023-11-09 | 1,130 | 1,150 | 1,125 | 1,140 | 67,100 | 1,140 |
| 2023-11-08 | 1,178 | 1,195 | 1,125 | 1,136 | 123,200 | 1,136 |
| 2023-11-07 | 1,148 | 1,178 | 1,142 | 1,170 | 124,200 | 1,170 |
| 2023-11-06 | 1,104 | 1,150 | 1,104 | 1,127 | 116,500 | 1,127 |
| 2023-11-02 | 1,060 | 1,093 | 1,060 | 1,083 | 84,700 | 1,083 |
| 2023-11-01 | 1,076 | 1,086 | 1,029 | 1,056 | 135,900 | 1,056 |
| 2023-10-31 | 1,060 | 1,076 | 1,032 | 1,076 | 86,800 | 1,076 |
| 2023-10-30 | 1,071 | 1,094 | 1,063 | 1,069 | 32,800 | 1,069 |
| 2023-10-27 | 1,070 | 1,088 | 1,064 | 1,088 | 48,800 | 1,088 |
| 2023-10-26 | 1,079 | 1,116 | 1,072 | 1,072 | 88,200 | 1,072 |
| 2023-10-25 | 1,088 | 1,114 | 1,081 | 1,090 | 77,300 | 1,090 |
| 2023-10-24 | 1,061 | 1,115 | 1,020 | 1,113 | 209,200 | 1,113 |
| 2023-10-23 | 1,140 | 1,145 | 1,060 | 1,065 | 326,500 | 1,065 |
| 2023-10-20 | 1,105 | 1,239 | 1,052 | 1,185 | 457,700 | 1,185 |
| 2023-10-19 | 1,128 | 1,136 | 1,108 | 1,111 | 100,700 | 1,111 |
| 2023-10-18 | 1,136 | 1,158 | 1,113 | 1,158 | 79,500 | 1,158 |
| 2023-10-17 | 1,161 | 1,184 | 1,132 | 1,136 | 107,000 | 1,136 |
| 2023-10-16 | 1,166 | 1,174 | 1,140 | 1,155 | 97,100 | 1,155 |
| 2023-10-13 | 1,195 | 1,196 | 1,164 | 1,175 | 84,700 | 1,175 |
| 2023-10-12 | 1,218 | 1,231 | 1,206 | 1,212 | 63,000 | 1,212 |
| 2023-10-11 | 1,236 | 1,261 | 1,193 | 1,228 | 138,600 | 1,228 |
| 2023-10-10 | 1,174 | 1,249 | 1,165 | 1,207 | 143,400 | 1,207 |
| 2023-10-06 | 1,164 | 1,171 | 1,140 | 1,153 | 67,800 | 1,153 |
| 2023-10-05 | 1,150 | 1,180 | 1,150 | 1,164 | 54,500 | 1,164 |
| 2023-10-04 | 1,170 | 1,180 | 1,124 | 1,135 | 125,700 | 1,135 |
| 2023-10-03 | 1,212 | 1,221 | 1,160 | 1,184 | 185,200 | 1,184 |
| 2023-10-02 | 1,270 | 1,324 | 1,218 | 1,229 | 144,500 | 1,229 |
| 2023-09-29 | 1,233 | 1,265 | 1,233 | 1,246 | 65,500 | 1,246 |
| 2023-09-28 | 1,246 | 1,255 | 1,195 | 1,215 | 117,300 | 1,215 |
| 2023-09-27 | 1,240 | 1,262 | 1,239 | 1,245 | 42,500 | 1,245 |
| 2023-09-26 | 1,252 | 1,255 | 1,233 | 1,240 | 64,400 | 1,240 |
| 2023-09-25 | 1,268 | 1,274 | 1,249 | 1,258 | 47,500 | 1,258 |
| 2023-09-22 | 1,245 | 1,277 | 1,231 | 1,268 | 62,300 | 1,268 |
| 2023-09-21 | 1,284 | 1,284 | 1,249 | 1,259 | 88,800 | 1,259 |
| 2023-09-20 | 1,302 | 1,314 | 1,284 | 1,284 | 39,800 | 1,284 |
| 2023-09-19 | 1,318 | 1,320 | 1,287 | 1,303 | 70,000 | 1,303 |
| 2023-09-15 | 1,334 | 1,345 | 1,307 | 1,315 | 102,900 | 1,315 |
| 2023-09-14 | 1,345 | 1,347 | 1,319 | 1,325 | 69,700 | 1,325 |
| 2023-09-13 | 1,275 | 1,340 | 1,269 | 1,330 | 121,000 | 1,330 |
| 2023-09-12 | 1,270 | 1,302 | 1,270 | 1,275 | 65,600 | 1,275 |
| 2023-09-11 | 1,294 | 1,312 | 1,266 | 1,270 | 82,900 | 1,270 |
| 2023-09-08 | 1,301 | 1,316 | 1,286 | 1,296 | 117,300 | 1,296 |
| 2023-09-07 | 1,341 | 1,341 | 1,313 | 1,317 | 118,400 | 1,317 |
| 2023-09-06 | 1,379 | 1,381 | 1,351 | 1,355 | 60,100 | 1,355 |
| 2023-09-05 | 1,339 | 1,381 | 1,339 | 1,372 | 92,100 | 1,372 |
| 2023-09-04 | 1,345 | 1,369 | 1,336 | 1,342 | 67,200 | 1,342 |
| 2023-09-01 | 1,330 | 1,354 | 1,315 | 1,353 | 90,400 | 1,353 |
| 2023-08-31 | 1,386 | 1,392 | 1,320 | 1,320 | 174,100 | 1,320 |
| 2023-08-30 | 1,375 | 1,408 | 1,369 | 1,398 | 110,700 | 1,398 |
| 2023-08-29 | 1,334 | 1,380 | 1,331 | 1,365 | 121,300 | 1,365 |
| 2023-08-28 | 1,364 | 1,365 | 1,299 | 1,306 | 132,900 | 1,306 |
| 2023-08-25 | 1,336 | 1,373 | 1,330 | 1,370 | 83,300 | 1,370 |
| 2023-08-24 | 1,395 | 1,405 | 1,354 | 1,360 | 101,700 | 1,360 |
| 2023-08-23 | 1,288 | 1,402 | 1,288 | 1,385 | 318,200 | 1,385 |
| 2023-08-22 | 1,240 | 1,321 | 1,240 | 1,288 | 167,300 | 1,288 |
| 2023-08-21 | 1,186 | 1,232 | 1,186 | 1,230 | 47,600 | 1,230 |
| 2023-08-18 | 1,169 | 1,214 | 1,155 | 1,203 | 86,300 | 1,203 |
| 2023-08-17 | 1,185 | 1,190 | 1,153 | 1,185 | 121,100 | 1,185 |
| 2023-08-16 | 1,255 | 1,261 | 1,205 | 1,206 | 224,600 | 1,206 |
| 2023-08-15 | 1,298 | 1,299 | 1,253 | 1,272 | 231,000 | 1,272 |
| 2023-08-14 | 1,325 | 1,431 | 1,306 | 1,346 | 318,200 | 1,346 |
| 2023-08-10 | 1,266 | 1,288 | 1,247 | 1,287 | 88,700 | 1,287 |
| 2023-08-09 | 1,299 | 1,299 | 1,275 | 1,285 | 94,700 | 1,285 |
| 2023-08-08 | 1,318 | 1,322 | 1,294 | 1,317 | 42,500 | 1,317 |
| 2023-08-07 | 1,310 | 1,316 | 1,268 | 1,316 | 110,700 | 1,316 |
| 2023-08-04 | 1,293 | 1,340 | 1,284 | 1,340 | 84,600 | 1,340 |
| 2023-08-03 | 1,300 | 1,312 | 1,291 | 1,298 | 46,900 | 1,298 |
| 2023-08-02 | 1,333 | 1,340 | 1,292 | 1,304 | 79,400 | 1,304 |
| 2023-08-01 | 1,334 | 1,397 | 1,334 | 1,339 | 155,900 | 1,339 |
| 2023-07-31 | 1,298 | 1,308 | 1,285 | 1,304 | 52,000 | 1,304 |
| 2023-07-28 | 1,296 | 1,306 | 1,276 | 1,298 | 92,000 | 1,298 |
| 2023-07-27 | 1,328 | 1,343 | 1,303 | 1,313 | 56,500 | 1,313 |
| 2023-07-26 | 1,320 | 1,369 | 1,313 | 1,338 | 120,000 | 1,338 |
| 2023-07-25 | 1,281 | 1,319 | 1,277 | 1,319 | 57,400 | 1,319 |
| 2023-07-24 | 1,278 | 1,289 | 1,258 | 1,285 | 92,200 | 1,285 |
| 2023-07-21 | 1,331 | 1,331 | 1,270 | 1,294 | 151,700 | 1,294 |
| 2023-07-20 | 1,345 | 1,364 | 1,335 | 1,349 | 66,300 | 1,349 |
| 2023-07-19 | 1,360 | 1,361 | 1,336 | 1,360 | 46,300 | 1,360 |
| 2023-07-18 | 1,415 | 1,415 | 1,341 | 1,341 | 120,500 | 1,341 |
| 2023-07-14 | 1,410 | 1,422 | 1,393 | 1,397 | 95,900 | 1,397 |
| 2023-07-13 | 1,370 | 1,410 | 1,342 | 1,383 | 214,700 | 1,383 |
| 2023-07-12 | 1,353 | 1,379 | 1,322 | 1,322 | 92,200 | 1,322 |
| 2023-07-11 | 1,320 | 1,399 | 1,320 | 1,369 | 158,000 | 1,369 |
| 2023-07-10 | 1,300 | 1,313 | 1,278 | 1,299 | 38,800 | 1,299 |
| 2023-07-07 | 1,283 | 1,315 | 1,279 | 1,309 | 58,200 | 1,309 |
| 2023-07-06 | 1,310 | 1,331 | 1,299 | 1,307 | 53,000 | 1,307 |
| 2023-07-05 | 1,329 | 1,336 | 1,315 | 1,325 | 35,500 | 1,325 |
| 2023-07-04 | 1,327 | 1,345 | 1,315 | 1,337 | 46,800 | 1,337 |
| 2023-07-03 | 1,358 | 1,370 | 1,335 | 1,357 | 55,600 | 1,357 |
| 2023-06-30 | 1,370 | 1,370 | 1,342 | 1,358 | 29,300 | 1,358 |
| 2023-06-29 | 1,376 | 1,384 | 1,358 | 1,375 | 34,600 | 1,375 |
| 2023-06-28 | 1,341 | 1,368 | 1,323 | 1,364 | 74,100 | 1,364 |
| 2023-06-27 | 1,350 | 1,367 | 1,304 | 1,321 | 140,400 | 1,321 |
| 2023-06-26 | 1,380 | 1,401 | 1,362 | 1,389 | 47,800 | 1,389 |
| 2023-06-23 | 1,420 | 1,438 | 1,372 | 1,408 | 101,500 | 1,408 |
| 2023-06-22 | 1,430 | 1,444 | 1,413 | 1,418 | 56,200 | 1,418 |
| 2023-06-21 | 1,408 | 1,436 | 1,392 | 1,430 | 60,000 | 1,430 |
| 2023-06-20 | 1,438 | 1,446 | 1,386 | 1,404 | 117,500 | 1,404 |
| 2023-06-19 | 1,466 | 1,471 | 1,425 | 1,439 | 101,900 | 1,439 |
| 2023-06-16 | 1,325 | 1,469 | 1,325 | 1,461 | 281,400 | 1,461 |
| 2023-06-15 | 1,350 | 1,360 | 1,327 | 1,328 | 40,700 | 1,328 |
| 2023-06-14 | 1,356 | 1,365 | 1,328 | 1,345 | 56,500 | 1,345 |
| 2023-06-13 | 1,389 | 1,410 | 1,350 | 1,353 | 86,000 | 1,353 |
| 2023-06-12 | 1,330 | 1,375 | 1,298 | 1,365 | 115,600 | 1,365 |
| 2023-06-09 | 1,334 | 1,356 | 1,315 | 1,354 | 88,900 | 1,354 |
| 2023-06-08 | 1,295 | 1,406 | 1,295 | 1,329 | 227,000 | 1,329 |
| 2023-06-07 | 1,300 | 1,320 | 1,281 | 1,308 | 90,900 | 1,308 |
| 2023-06-06 | 1,306 | 1,327 | 1,296 | 1,296 | 67,600 | 1,296 |
| 2023-06-05 | 1,295 | 1,331 | 1,290 | 1,330 | 77,800 | 1,330 |
| 2023-06-02 | 1,302 | 1,306 | 1,281 | 1,295 | 65,000 | 1,295 |
| 2023-06-01 | 1,315 | 1,338 | 1,277 | 1,302 | 102,700 | 1,302 |
| 2023-05-31 | 1,328 | 1,334 | 1,310 | 1,318 | 39,900 | 1,318 |
| 2023-05-30 | 1,315 | 1,332 | 1,285 | 1,330 | 65,400 | 1,330 |
| 2023-05-29 | 1,310 | 1,325 | 1,302 | 1,317 | 82,300 | 1,317 |
| 2023-05-26 | 1,299 | 1,318 | 1,270 | 1,289 | 87,900 | 1,289 |
| 2023-05-25 | 1,290 | 1,340 | 1,275 | 1,281 | 220,600 | 1,281 |
| 2023-05-24 | 1,235 | 1,270 | 1,231 | 1,265 | 52,400 | 1,265 |
| 2023-05-23 | 1,259 | 1,272 | 1,235 | 1,246 | 72,600 | 1,246 |
| 2023-05-22 | 1,260 | 1,266 | 1,226 | 1,249 | 64,800 | 1,249 |
| 2023-05-19 | 1,270 | 1,294 | 1,258 | 1,263 | 115,600 | 1,263 |
| 2023-05-18 | 1,291 | 1,305 | 1,255 | 1,270 | 54,400 | 1,270 |
| 2023-05-17 | 1,301 | 1,321 | 1,280 | 1,285 | 112,900 | 1,285 |
| 2023-05-16 | 1,265 | 1,310 | 1,260 | 1,304 | 194,200 | 1,304 |
| 2023-05-15 | 1,240 | 1,288 | 1,227 | 1,258 | 280,200 | 1,258 |
| 2023-05-12 | 1,173 | 1,185 | 1,172 | 1,180 | 76,100 | 1,180 |
| 2023-05-11 | 1,232 | 1,232 | 1,190 | 1,192 | 103,600 | 1,192 |
| 2023-05-10 | 1,230 | 1,251 | 1,226 | 1,232 | 65,200 | 1,232 |
| 2023-05-09 | 1,259 | 1,263 | 1,228 | 1,244 | 94,400 | 1,244 |
| 2023-05-08 | 1,250 | 1,263 | 1,235 | 1,260 | 109,400 | 1,260 |
| 2023-05-02 | 1,198 | 1,227 | 1,169 | 1,225 | 119,800 | 1,225 |
| 2023-05-01 | 1,141 | 1,184 | 1,141 | 1,175 | 109,200 | 1,175 |
| 2023-04-28 | 1,125 | 1,132 | 1,105 | 1,127 | 87,300 | 1,127 |
| 2023-04-27 | 1,120 | 1,132 | 1,105 | 1,118 | 70,600 | 1,118 |
| 2023-04-26 | 1,151 | 1,151 | 1,118 | 1,128 | 123,900 | 1,128 |
| 2023-04-25 | 1,156 | 1,183 | 1,153 | 1,162 | 70,800 | 1,162 |
| 2023-04-24 | 1,162 | 1,190 | 1,155 | 1,157 | 81,500 | 1,157 |
| 2023-04-21 | 1,204 | 1,205 | 1,168 | 1,170 | 127,400 | 1,170 |
| 2023-04-20 | 1,194 | 1,220 | 1,179 | 1,209 | 159,200 | 1,209 |
| 2023-04-19 | 1,244 | 1,245 | 1,207 | 1,215 | 168,200 | 1,215 |
| 2023-04-18 | 1,231 | 1,285 | 1,225 | 1,260 | 142,100 | 1,260 |
| 2023-04-17 | 1,225 | 1,234 | 1,208 | 1,229 | 143,300 | 1,229 |
| 2023-04-14 | 1,260 | 1,260 | 1,212 | 1,242 | 265,200 | 1,242 |
| 2023-04-13 | 1,313 | 1,313 | 1,256 | 1,260 | 363,300 | 1,260 |
| 2023-04-12 | 1,335 | 1,340 | 1,281 | 1,338 | 188,200 | 1,338 |
| 2023-04-11 | 1,393 | 1,393 | 1,346 | 1,347 | 167,300 | 1,347 |
| 2023-04-10 | 1,460 | 1,470 | 1,395 | 1,398 | 130,100 | 1,398 |
| 2023-04-07 | 1,480 | 1,497 | 1,455 | 1,470 | 40,300 | 1,470 |
| 2023-04-06 | 1,475 | 1,475 | 1,453 | 1,464 | 32,800 | 1,464 |
| 2023-04-05 | 1,458 | 1,480 | 1,450 | 1,475 | 37,600 | 1,475 |
| 2023-04-04 | 1,450 | 1,477 | 1,435 | 1,472 | 46,600 | 1,472 |
| 2023-04-03 | 1,435 | 1,481 | 1,429 | 1,469 | 83,100 | 1,469 |
| 2023-03-31 | 1,416 | 1,431 | 1,396 | 1,413 | 50,600 | 1,413 |
| 2023-03-30 | 1,425 | 1,441 | 1,402 | 1,403 | 32,300 | 1,403 |
| 2023-03-29 | 1,410 | 1,432 | 1,405 | 1,418 | 46,000 | 1,418 |
| 2023-03-28 | 1,439 | 1,440 | 1,394 | 1,407 | 63,900 | 1,407 |
| 2023-03-27 | 1,399 | 1,449 | 1,395 | 1,435 | 75,000 | 1,435 |
| 2023-03-24 | 1,428 | 1,428 | 1,392 | 1,406 | 87,500 | 1,406 |
| 2023-03-23 | 1,400 | 1,430 | 1,380 | 1,429 | 44,600 | 1,429 |
| 2023-03-22 | 1,420 | 1,446 | 1,405 | 1,418 | 55,500 | 1,418 |
| 2023-03-20 | 1,415 | 1,444 | 1,390 | 1,394 | 76,600 | 1,394 |
| 2023-03-17 | 1,345 | 1,487 | 1,345 | 1,420 | 198,700 | 1,420 |
| 2023-03-16 | 1,357 | 1,400 | 1,306 | 1,343 | 239,100 | 1,343 |
| 2023-03-15 | 1,590 | 1,598 | 1,420 | 1,434 | 353,900 | 1,434 |
| 2023-03-14 | 1,604 | 1,629 | 1,574 | 1,578 | 192,100 | 1,578 |
| 2023-03-13 | 1,605 | 1,687 | 1,602 | 1,630 | 223,100 | 1,630 |
| 2023-03-10 | 1,663 | 1,664 | 1,624 | 1,628 | 61,000 | 1,628 |
| 2023-03-09 | 1,656 | 1,674 | 1,644 | 1,673 | 51,600 | 1,673 |
| 2023-03-08 | 1,666 | 1,674 | 1,641 | 1,649 | 64,000 | 1,649 |
| 2023-03-07 | 1,708 | 1,711 | 1,665 | 1,678 | 82,200 | 1,678 |
| 2023-03-06 | 1,670 | 1,718 | 1,670 | 1,718 | 102,400 | 1,718 |
| 2023-03-03 | 1,676 | 1,694 | 1,655 | 1,668 | 56,800 | 1,668 |
| 2023-03-02 | 1,694 | 1,712 | 1,653 | 1,676 | 69,800 | 1,676 |
| 2023-03-01 | 1,650 | 1,707 | 1,649 | 1,699 | 111,900 | 1,699 |
| 2023-02-28 | 1,625 | 1,659 | 1,610 | 1,653 | 119,600 | 1,653 |
| 2023-02-27 | 1,615 | 1,626 | 1,590 | 1,626 | 103,900 | 1,626 |
| 2023-02-24 | 1,620 | 1,623 | 1,593 | 1,608 | 108,700 | 1,608 |
| 2023-02-22 | 1,590 | 1,605 | 1,588 | 1,604 | 67,400 | 1,604 |
| 2023-02-21 | 1,619 | 1,622 | 1,590 | 1,599 | 115,000 | 1,599 |
| 2023-02-20 | 1,630 | 1,630 | 1,605 | 1,618 | 70,100 | 1,618 |
| 2023-02-17 | 1,640 | 1,670 | 1,616 | 1,618 | 102,500 | 1,618 |
| 2023-02-16 | 1,620 | 1,677 | 1,620 | 1,667 | 145,000 | 1,667 |
| 2023-02-15 | 1,601 | 1,630 | 1,595 | 1,616 | 89,100 | 1,616 |
| 2023-02-14 | 1,596 | 1,624 | 1,595 | 1,607 | 74,400 | 1,607 |
| 2023-02-13 | 1,594 | 1,594 | 1,568 | 1,589 | 85,900 | 1,589 |
| 2023-02-10 | 1,618 | 1,621 | 1,596 | 1,597 | 58,900 | 1,597 |
| 2023-02-09 | 1,600 | 1,620 | 1,597 | 1,619 | 34,900 | 1,619 |
| 2023-02-08 | 1,596 | 1,608 | 1,593 | 1,601 | 36,000 | 1,601 |
| 2023-02-07 | 1,608 | 1,621 | 1,598 | 1,600 | 39,100 | 1,600 |
| 2023-02-06 | 1,632 | 1,632 | 1,608 | 1,608 | 37,900 | 1,608 |
| 2023-02-03 | 1,608 | 1,619 | 1,590 | 1,618 | 67,000 | 1,618 |
| 2023-02-02 | 1,619 | 1,621 | 1,596 | 1,603 | 68,800 | 1,603 |
| 2023-02-01 | 1,619 | 1,623 | 1,603 | 1,603 | 76,600 | 1,603 |
| 2023-01-31 | 1,617 | 1,621 | 1,602 | 1,606 | 41,300 | 1,606 |
| 2023-01-30 | 1,611 | 1,632 | 1,601 | 1,617 | 58,900 | 1,617 |
| 2023-01-27 | 1,613 | 1,626 | 1,608 | 1,611 | 50,100 | 1,611 |
| 2023-01-26 | 1,630 | 1,635 | 1,610 | 1,619 | 44,100 | 1,619 |
| 2023-01-25 | 1,609 | 1,620 | 1,594 | 1,616 | 85,500 | 1,616 |
| 2023-01-24 | 1,642 | 1,648 | 1,596 | 1,611 | 128,500 | 1,611 |
| 2023-01-23 | 1,606 | 1,635 | 1,582 | 1,634 | 196,000 | 1,634 |
| 2023-01-20 | 1,645 | 1,672 | 1,641 | 1,672 | 41,900 | 1,672 |
| 2023-01-19 | 1,695 | 1,695 | 1,654 | 1,654 | 42,400 | 1,654 |
| 2023-01-18 | 1,625 | 1,712 | 1,624 | 1,697 | 120,500 | 1,697 |
| 2023-01-17 | 1,630 | 1,631 | 1,602 | 1,605 | 45,800 | 1,605 |
| 2023-01-16 | 1,631 | 1,675 | 1,602 | 1,618 | 139,800 | 1,618 |
| 2023-01-13 | 1,691 | 1,698 | 1,655 | 1,655 | 86,200 | 1,655 |
| 2023-01-12 | 1,704 | 1,713 | 1,689 | 1,689 | 53,600 | 1,689 |
| 2023-01-11 | 1,735 | 1,757 | 1,701 | 1,701 | 89,100 | 1,701 |
| 2023-01-10 | 1,750 | 1,765 | 1,710 | 1,716 | 102,200 | 1,716 |
| 2023-01-06 | 1,695 | 1,739 | 1,689 | 1,727 | 66,600 | 1,727 |
| 2023-01-05 | 1,768 | 1,768 | 1,696 | 1,702 | 138,100 | 1,702 |
| 2023-01-04 | 1,768 | 1,811 | 1,734 | 1,742 | 109,100 | 1,742 |
分割・併合履歴 ： なし
