6338 (株)タカトリ 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 | 4,270 | 4,315 | 4,215 | 4,260 | 85,400 | 4,260 |
| 2023-12-28 | 4,315 | 4,345 | 4,190 | 4,340 | 72,700 | 4,340 |
| 2023-12-27 | 4,175 | 4,365 | 4,170 | 4,320 | 159,400 | 4,320 |
| 2023-12-26 | 4,150 | 4,230 | 4,090 | 4,165 | 121,500 | 4,165 |
| 2023-12-25 | 4,285 | 4,295 | 4,180 | 4,210 | 116,000 | 4,210 |
| 2023-12-22 | 4,540 | 4,550 | 4,350 | 4,355 | 141,700 | 4,355 |
| 2023-12-21 | 4,410 | 4,580 | 4,320 | 4,490 | 367,300 | 4,490 |
| 2023-12-20 | 4,265 | 4,365 | 4,260 | 4,290 | 100,800 | 4,290 |
| 2023-12-19 | 4,190 | 4,320 | 4,170 | 4,250 | 95,600 | 4,250 |
| 2023-12-18 | 4,255 | 4,285 | 4,185 | 4,285 | 68,200 | 4,285 |
| 2023-12-15 | 4,280 | 4,390 | 4,280 | 4,295 | 77,100 | 4,295 |
| 2023-12-14 | 4,450 | 4,545 | 4,260 | 4,310 | 113,200 | 4,310 |
| 2023-12-13 | 4,350 | 4,565 | 4,305 | 4,460 | 143,400 | 4,460 |
| 2023-12-12 | 4,580 | 4,635 | 4,285 | 4,370 | 224,500 | 4,370 |
| 2023-12-11 | 4,765 | 4,800 | 4,590 | 4,630 | 85,100 | 4,630 |
| 2023-12-08 | 4,870 | 4,885 | 4,650 | 4,745 | 103,900 | 4,745 |
| 2023-12-07 | 4,940 | 4,945 | 4,830 | 4,865 | 44,900 | 4,865 |
| 2023-12-06 | 4,890 | 5,010 | 4,890 | 4,955 | 43,200 | 4,955 |
| 2023-12-05 | 4,955 | 4,985 | 4,845 | 4,880 | 56,300 | 4,880 |
| 2023-12-04 | 5,060 | 5,070 | 4,930 | 4,975 | 45,000 | 4,975 |
| 2023-12-01 | 5,140 | 5,140 | 5,060 | 5,060 | 41,600 | 5,060 |
| 2023-11-30 | 5,130 | 5,180 | 5,070 | 5,130 | 54,900 | 5,130 |
| 2023-11-29 | 5,060 | 5,090 | 5,020 | 5,060 | 40,400 | 5,060 |
| 2023-11-28 | 5,240 | 5,320 | 5,030 | 5,060 | 114,400 | 5,060 |
| 2023-11-27 | 5,190 | 5,260 | 5,090 | 5,090 | 54,300 | 5,090 |
| 2023-11-24 | 5,200 | 5,340 | 5,120 | 5,180 | 100,200 | 5,180 |
| 2023-11-22 | 5,100 | 5,170 | 5,040 | 5,120 | 51,200 | 5,120 |
| 2023-11-21 | 5,140 | 5,190 | 5,030 | 5,130 | 73,100 | 5,130 |
| 2023-11-20 | 5,240 | 5,380 | 5,120 | 5,130 | 89,400 | 5,130 |
| 2023-11-17 | 5,290 | 5,320 | 5,150 | 5,180 | 64,900 | 5,180 |
| 2023-11-16 | 5,450 | 5,480 | 5,160 | 5,270 | 113,200 | 5,270 |
| 2023-11-15 | 5,460 | 5,560 | 5,340 | 5,400 | 161,500 | 5,400 |
| 2023-11-14 | 4,960 | 5,460 | 4,955 | 5,360 | 231,900 | 5,360 |
| 2023-11-13 | 5,170 | 5,170 | 4,880 | 5,000 | 143,400 | 5,000 |
| 2023-11-10 | 4,945 | 5,030 | 4,830 | 4,985 | 84,500 | 4,985 |
| 2023-11-09 | 4,930 | 5,010 | 4,850 | 4,955 | 55,500 | 4,955 |
| 2023-11-08 | 5,150 | 5,150 | 4,920 | 4,940 | 61,900 | 4,940 |
| 2023-11-07 | 5,200 | 5,200 | 5,060 | 5,080 | 43,000 | 5,080 |
| 2023-11-06 | 5,190 | 5,220 | 5,120 | 5,200 | 58,300 | 5,200 |
| 2023-11-02 | 4,865 | 5,040 | 4,860 | 5,030 | 74,500 | 5,030 |
| 2023-11-01 | 4,895 | 4,900 | 4,755 | 4,795 | 53,100 | 4,795 |
| 2023-10-31 | 4,950 | 4,950 | 4,830 | 4,885 | 47,400 | 4,885 |
| 2023-10-30 | 4,925 | 5,050 | 4,900 | 4,965 | 36,200 | 4,965 |
| 2023-10-27 | 4,850 | 4,975 | 4,805 | 4,935 | 38,100 | 4,935 |
| 2023-10-26 | 4,820 | 4,980 | 4,815 | 4,850 | 52,900 | 4,850 |
| 2023-10-25 | 4,925 | 5,080 | 4,850 | 4,960 | 81,400 | 4,960 |
| 2023-10-24 | 4,900 | 4,940 | 4,580 | 4,785 | 160,200 | 4,785 |
| 2023-10-23 | 5,070 | 5,150 | 4,820 | 4,865 | 140,800 | 4,865 |
| 2023-10-20 | 5,130 | 5,210 | 5,060 | 5,150 | 64,900 | 5,150 |
| 2023-10-19 | 5,250 | 5,260 | 5,130 | 5,180 | 95,400 | 5,180 |
| 2023-10-18 | 5,410 | 5,410 | 5,260 | 5,390 | 74,100 | 5,390 |
| 2023-10-17 | 5,520 | 5,600 | 5,340 | 5,430 | 79,300 | 5,430 |
| 2023-10-16 | 5,310 | 5,510 | 5,250 | 5,370 | 60,600 | 5,370 |
| 2023-10-13 | 5,680 | 5,680 | 5,440 | 5,440 | 89,200 | 5,440 |
| 2023-10-12 | 5,400 | 5,770 | 5,400 | 5,670 | 240,800 | 5,670 |
| 2023-10-11 | 5,160 | 5,390 | 5,080 | 5,340 | 116,900 | 5,340 |
| 2023-10-10 | 5,180 | 5,200 | 5,060 | 5,180 | 95,000 | 5,180 |
| 2023-10-06 | 5,360 | 5,370 | 5,050 | 5,150 | 175,300 | 5,150 |
| 2023-10-05 | 5,200 | 5,340 | 5,110 | 5,340 | 99,400 | 5,340 |
| 2023-10-04 | 5,390 | 5,400 | 5,070 | 5,100 | 180,800 | 5,100 |
| 2023-10-03 | 5,610 | 5,730 | 5,450 | 5,470 | 353,500 | 5,470 |
| 2023-10-02 | 5,480 | 5,530 | 5,210 | 5,210 | 92,500 | 5,210 |
| 2023-09-29 | 5,420 | 5,490 | 5,380 | 5,440 | 54,300 | 5,440 |
| 2023-09-28 | 5,430 | 5,460 | 5,290 | 5,330 | 42,100 | 5,330 |
| 2023-09-27 | 5,410 | 5,510 | 5,380 | 5,480 | 33,500 | 5,480 |
| 2023-09-26 | 5,510 | 5,520 | 5,370 | 5,440 | 32,100 | 5,440 |
| 2023-09-25 | 5,600 | 5,600 | 5,460 | 5,490 | 46,900 | 5,490 |
| 2023-09-22 | 5,550 | 5,630 | 5,470 | 5,550 | 64,700 | 5,550 |
| 2023-09-21 | 5,500 | 5,570 | 5,400 | 5,570 | 60,500 | 5,570 |
| 2023-09-20 | 5,320 | 5,550 | 5,310 | 5,550 | 79,500 | 5,550 |
| 2023-09-19 | 5,410 | 5,420 | 5,330 | 5,330 | 35,100 | 5,330 |
| 2023-09-15 | 5,350 | 5,460 | 5,310 | 5,460 | 59,300 | 5,460 |
| 2023-09-14 | 5,340 | 5,430 | 5,310 | 5,330 | 49,200 | 5,330 |
| 2023-09-13 | 5,340 | 5,380 | 5,290 | 5,290 | 41,700 | 5,290 |
| 2023-09-12 | 5,550 | 5,620 | 5,370 | 5,370 | 96,200 | 5,370 |
| 2023-09-11 | 5,500 | 5,570 | 5,370 | 5,490 | 58,200 | 5,490 |
| 2023-09-08 | 5,470 | 5,620 | 5,470 | 5,480 | 63,700 | 5,480 |
| 2023-09-07 | 5,600 | 5,620 | 5,470 | 5,470 | 73,000 | 5,470 |
| 2023-09-06 | 5,780 | 5,780 | 5,610 | 5,630 | 78,300 | 5,630 |
| 2023-09-05 | 5,590 | 5,760 | 5,560 | 5,750 | 109,800 | 5,750 |
| 2023-09-04 | 5,440 | 5,570 | 5,420 | 5,540 | 60,600 | 5,540 |
| 2023-09-01 | 5,390 | 5,490 | 5,350 | 5,440 | 52,000 | 5,440 |
| 2023-08-31 | 5,550 | 5,550 | 5,420 | 5,420 | 77,300 | 5,420 |
| 2023-08-30 | 5,380 | 5,560 | 5,340 | 5,490 | 96,900 | 5,490 |
| 2023-08-29 | 5,290 | 5,320 | 5,230 | 5,310 | 45,100 | 5,310 |
| 2023-08-28 | 5,220 | 5,290 | 5,220 | 5,250 | 36,400 | 5,250 |
| 2023-08-25 | 5,250 | 5,310 | 5,190 | 5,200 | 80,300 | 5,200 |
| 2023-08-24 | 5,460 | 5,590 | 5,380 | 5,380 | 126,800 | 5,380 |
| 2023-08-23 | 5,260 | 5,410 | 5,170 | 5,360 | 83,100 | 5,360 |
| 2023-08-22 | 5,230 | 5,300 | 5,150 | 5,300 | 91,500 | 5,300 |
| 2023-08-21 | 5,120 | 5,180 | 5,030 | 5,100 | 86,800 | 5,100 |
| 2023-08-18 | 5,100 | 5,330 | 5,090 | 5,110 | 184,900 | 5,110 |
| 2023-08-17 | 5,310 | 5,340 | 5,070 | 5,180 | 172,400 | 5,180 |
| 2023-08-16 | 5,540 | 5,600 | 5,400 | 5,400 | 113,300 | 5,400 |
| 2023-08-15 | 5,580 | 5,790 | 5,530 | 5,600 | 111,900 | 5,600 |
| 2023-08-14 | 5,760 | 5,810 | 5,580 | 5,600 | 184,700 | 5,600 |
| 2023-08-10 | 5,800 | 5,930 | 5,700 | 5,860 | 177,900 | 5,860 |
| 2023-08-09 | 5,980 | 6,630 | 5,910 | 6,000 | 1,105,000 | 6,000 |
| 2023-08-08 | 5,810 | 6,000 | 5,670 | 5,720 | 237,000 | 5,720 |
| 2023-08-07 | 5,870 | 5,870 | 5,740 | 5,790 | 109,100 | 5,790 |
| 2023-08-04 | 5,930 | 6,020 | 5,880 | 5,970 | 83,400 | 5,970 |
| 2023-08-03 | 5,980 | 6,050 | 5,870 | 5,950 | 121,200 | 5,950 |
| 2023-08-02 | 6,090 | 6,190 | 6,060 | 6,110 | 118,800 | 6,110 |
| 2023-08-01 | 6,140 | 6,260 | 6,040 | 6,130 | 159,400 | 6,130 |
| 2023-07-31 | 6,200 | 6,210 | 5,920 | 6,050 | 252,900 | 6,050 |
| 2023-07-28 | 6,000 | 6,200 | 5,830 | 6,140 | 369,600 | 6,140 |
| 2023-07-27 | 5,610 | 6,100 | 5,600 | 6,090 | 289,300 | 6,090 |
| 2023-07-26 | 5,690 | 5,900 | 5,660 | 5,680 | 252,700 | 5,680 |
| 2023-07-25 | 5,740 | 5,740 | 5,530 | 5,600 | 161,700 | 5,600 |
| 2023-07-24 | 5,810 | 5,840 | 5,680 | 5,740 | 136,800 | 5,740 |
| 2023-07-21 | 5,830 | 5,990 | 5,750 | 5,770 | 236,700 | 5,770 |
| 2023-07-20 | 6,320 | 6,320 | 5,910 | 5,930 | 295,700 | 5,930 |
| 2023-07-19 | 6,340 | 6,380 | 6,210 | 6,330 | 127,700 | 6,330 |
| 2023-07-18 | 6,400 | 6,480 | 6,170 | 6,240 | 293,600 | 6,240 |
| 2023-07-14 | 6,100 | 6,420 | 5,950 | 6,420 | 391,000 | 6,420 |
| 2023-07-13 | 5,930 | 5,980 | 5,740 | 5,900 | 294,300 | 5,900 |
| 2023-07-12 | 6,410 | 6,420 | 5,810 | 5,860 | 577,100 | 5,860 |
| 2023-07-11 | 6,660 | 6,740 | 6,400 | 6,400 | 336,400 | 6,400 |
| 2023-07-10 | 6,680 | 6,830 | 6,390 | 6,500 | 336,800 | 6,500 |
| 2023-07-07 | 6,340 | 6,840 | 6,340 | 6,710 | 446,500 | 6,710 |
| 2023-07-06 | 6,290 | 6,770 | 6,260 | 6,440 | 550,200 | 6,440 |
| 2023-07-05 | 6,960 | 7,040 | 6,650 | 6,690 | 665,600 | 6,690 |
| 2023-07-04 | 7,190 | 7,300 | 7,020 | 7,110 | 558,400 | 7,110 |
| 2023-07-03 | 6,850 | 7,300 | 6,850 | 7,240 | 773,600 | 7,240 |
| 2023-06-30 | 6,710 | 6,850 | 6,480 | 6,760 | 667,700 | 6,760 |
| 2023-06-29 | 6,340 | 6,750 | 6,250 | 6,710 | 885,500 | 6,710 |
| 2023-06-28 | 6,090 | 6,500 | 6,030 | 6,240 | 754,900 | 6,240 |
| 2023-06-27 | 5,880 | 6,030 | 5,700 | 6,020 | 348,900 | 6,020 |
| 2023-06-26 | 5,730 | 6,050 | 5,650 | 5,930 | 418,100 | 5,930 |
| 2023-06-23 | 5,960 | 6,200 | 5,630 | 5,830 | 592,100 | 5,830 |
| 2023-06-22 | 6,120 | 6,250 | 5,820 | 5,890 | 767,500 | 5,890 |
| 2023-06-21 | 5,690 | 6,120 | 5,630 | 6,110 | 933,100 | 6,110 |
| 2023-06-20 | 5,450 | 5,670 | 5,400 | 5,670 | 515,800 | 5,670 |
| 2023-06-19 | 5,550 | 5,550 | 5,330 | 5,380 | 245,500 | 5,380 |
| 2023-06-16 | 5,450 | 5,480 | 5,250 | 5,480 | 261,800 | 5,480 |
| 2023-06-15 | 5,300 | 5,540 | 5,280 | 5,390 | 305,700 | 5,390 |
| 2023-06-14 | 5,590 | 5,590 | 5,190 | 5,320 | 386,600 | 5,320 |
| 2023-06-13 | 5,700 | 5,910 | 5,460 | 5,470 | 765,200 | 5,470 |
| 2023-06-12 | 5,220 | 5,560 | 5,110 | 5,520 | 568,800 | 5,520 |
| 2023-06-09 | 5,020 | 5,210 | 4,960 | 5,190 | 222,000 | 5,190 |
| 2023-06-08 | 5,140 | 5,170 | 4,895 | 4,925 | 238,400 | 4,925 |
| 2023-06-07 | 5,100 | 5,330 | 5,020 | 5,140 | 466,300 | 5,140 |
| 2023-06-06 | 5,190 | 5,270 | 5,130 | 5,150 | 180,000 | 5,150 |
| 2023-06-05 | 5,400 | 5,400 | 5,180 | 5,260 | 233,700 | 5,260 |
| 2023-06-02 | 5,390 | 5,450 | 5,120 | 5,300 | 315,000 | 5,300 |
| 2023-06-01 | 4,920 | 5,370 | 4,885 | 5,350 | 555,400 | 5,350 |
| 2023-05-31 | 5,050 | 5,120 | 4,860 | 4,950 | 346,600 | 4,950 |
| 2023-05-30 | 4,660 | 5,150 | 4,650 | 5,150 | 916,900 | 5,150 |
| 2023-05-29 | 5,100 | 5,100 | 4,620 | 4,660 | 856,100 | 4,660 |
| 2023-05-26 | 5,470 | 5,490 | 4,905 | 4,910 | 1,060,000 | 4,910 |
| 2023-05-25 | 5,540 | 5,560 | 5,290 | 5,370 | 543,000 | 5,370 |
| 2023-05-24 | 5,220 | 5,690 | 5,210 | 5,460 | 1,294,800 | 5,460 |
| 2023-05-23 | 5,100 | 5,620 | 4,750 | 5,370 | 2,851,300 | 5,370 |
| 2023-05-22 | 4,295 | 4,925 | 4,230 | 4,925 | 693,400 | 4,925 |
| 2023-05-19 | 4,380 | 4,410 | 4,145 | 4,225 | 327,700 | 4,225 |
| 2023-05-18 | 4,320 | 4,325 | 4,110 | 4,275 | 306,000 | 4,275 |
| 2023-05-17 | 4,680 | 4,680 | 4,305 | 4,305 | 272,700 | 4,305 |
| 2023-05-16 | 4,835 | 4,835 | 4,450 | 4,560 | 617,500 | 4,560 |
| 2023-05-15 | 4,575 | 4,625 | 4,480 | 4,625 | 249,000 | 4,625 |
| 2023-05-12 | 4,000 | 4,065 | 3,920 | 3,925 | 144,300 | 3,925 |
| 2023-05-11 | 4,080 | 4,125 | 4,005 | 4,015 | 59,000 | 4,015 |
| 2023-05-10 | 4,130 | 4,130 | 4,015 | 4,040 | 76,900 | 4,040 |
| 2023-05-09 | 4,145 | 4,175 | 4,065 | 4,135 | 82,200 | 4,135 |
| 2023-05-08 | 4,125 | 4,130 | 3,960 | 4,100 | 93,400 | 4,100 |
| 2023-05-02 | 3,950 | 4,105 | 3,905 | 4,040 | 119,600 | 4,040 |
| 2023-05-01 | 4,020 | 4,050 | 3,925 | 3,925 | 73,100 | 3,925 |
| 2023-04-28 | 4,000 | 4,060 | 3,930 | 3,995 | 140,200 | 3,995 |
| 2023-04-27 | 4,050 | 4,080 | 3,945 | 4,010 | 218,200 | 4,010 |
| 2023-04-26 | 4,120 | 4,220 | 4,065 | 4,080 | 130,800 | 4,080 |
| 2023-04-25 | 4,345 | 4,405 | 4,180 | 4,200 | 103,400 | 4,200 |
| 2023-04-24 | 4,385 | 4,450 | 4,325 | 4,360 | 66,300 | 4,360 |
| 2023-04-21 | 4,330 | 4,445 | 4,255 | 4,445 | 123,200 | 4,445 |
| 2023-04-20 | 4,280 | 4,380 | 4,230 | 4,295 | 100,700 | 4,295 |
| 2023-04-19 | 4,450 | 4,540 | 4,305 | 4,340 | 135,200 | 4,340 |
| 2023-04-18 | 4,440 | 4,510 | 4,405 | 4,470 | 77,000 | 4,470 |
| 2023-04-17 | 4,565 | 4,565 | 4,410 | 4,455 | 127,100 | 4,455 |
| 2023-04-14 | 4,595 | 4,655 | 4,550 | 4,580 | 91,200 | 4,580 |
| 2023-04-13 | 4,540 | 4,570 | 4,460 | 4,535 | 93,800 | 4,535 |
| 2023-04-12 | 4,730 | 4,730 | 4,445 | 4,590 | 230,100 | 4,590 |
| 2023-04-11 | 4,600 | 4,900 | 4,600 | 4,790 | 207,000 | 4,790 |
| 2023-04-10 | 4,655 | 4,705 | 4,540 | 4,555 | 92,000 | 4,555 |
| 2023-04-07 | 4,500 | 4,655 | 4,500 | 4,620 | 162,700 | 4,620 |
| 2023-04-06 | 4,555 | 4,620 | 4,450 | 4,490 | 214,100 | 4,490 |
| 2023-04-05 | 4,690 | 4,740 | 4,615 | 4,670 | 231,000 | 4,670 |
| 2023-04-04 | 5,130 | 5,150 | 4,815 | 4,830 | 244,700 | 4,830 |
| 2023-04-03 | 5,220 | 5,340 | 5,100 | 5,110 | 122,300 | 5,110 |
| 2023-03-31 | 5,150 | 5,350 | 5,110 | 5,210 | 140,900 | 5,210 |
| 2023-03-30 | 5,060 | 5,150 | 5,030 | 5,070 | 59,900 | 5,070 |
| 2023-03-29 | 4,995 | 5,120 | 4,970 | 5,040 | 87,600 | 5,040 |
| 2023-03-28 | 5,120 | 5,160 | 5,030 | 5,060 | 92,800 | 5,060 |
| 2023-03-27 | 5,410 | 5,430 | 5,110 | 5,170 | 143,500 | 5,170 |
| 2023-03-24 | 5,300 | 5,440 | 5,260 | 5,410 | 111,800 | 5,410 |
| 2023-03-23 | 5,150 | 5,300 | 5,090 | 5,260 | 77,100 | 5,260 |
| 2023-03-22 | 5,250 | 5,320 | 5,120 | 5,210 | 80,200 | 5,210 |
| 2023-03-20 | 5,340 | 5,510 | 5,120 | 5,120 | 167,300 | 5,120 |
| 2023-03-17 | 5,510 | 5,510 | 5,210 | 5,280 | 296,800 | 5,280 |
| 2023-03-16 | 5,490 | 5,740 | 5,240 | 5,310 | 285,500 | 5,310 |
| 2023-03-15 | 5,150 | 5,460 | 5,140 | 5,370 | 174,600 | 5,370 |
| 2023-03-14 | 5,110 | 5,180 | 5,050 | 5,050 | 83,100 | 5,050 |
| 2023-03-13 | 5,130 | 5,320 | 5,040 | 5,210 | 144,700 | 5,210 |
| 2023-03-10 | 5,360 | 5,510 | 5,250 | 5,280 | 151,600 | 5,280 |
| 2023-03-09 | 5,410 | 5,820 | 5,350 | 5,430 | 430,100 | 5,430 |
| 2023-03-08 | 5,120 | 5,490 | 5,070 | 5,340 | 262,500 | 5,340 |
| 2023-03-07 | 5,450 | 5,450 | 5,080 | 5,200 | 332,200 | 5,200 |
| 2023-03-06 | 5,670 | 5,730 | 5,480 | 5,500 | 106,400 | 5,500 |
| 2023-03-03 | 5,600 | 5,680 | 5,450 | 5,630 | 201,900 | 5,630 |
| 2023-03-02 | 6,100 | 6,180 | 5,440 | 5,620 | 339,900 | 5,620 |
| 2023-03-01 | 6,110 | 6,210 | 5,870 | 6,090 | 173,900 | 6,090 |
| 2023-02-28 | 6,280 | 6,340 | 6,050 | 6,050 | 173,100 | 6,050 |
| 2023-02-27 | 6,530 | 6,530 | 6,280 | 6,280 | 161,100 | 6,280 |
| 2023-02-24 | 6,860 | 6,930 | 6,560 | 6,570 | 177,300 | 6,570 |
| 2023-02-22 | 6,610 | 6,790 | 6,510 | 6,720 | 196,800 | 6,720 |
| 2023-02-21 | 6,500 | 6,840 | 6,450 | 6,780 | 263,700 | 6,780 |
| 2023-02-20 | 6,230 | 6,600 | 6,130 | 6,530 | 309,100 | 6,530 |
| 2023-02-17 | 6,370 | 6,440 | 6,070 | 6,100 | 224,000 | 6,100 |
| 2023-02-16 | 6,600 | 7,030 | 6,450 | 6,500 | 361,600 | 6,500 |
| 2023-02-15 | 5,350 | 7,080 | 5,320 | 6,700 | 1,190,800 | 6,700 |
| 2023-02-14 | 6,250 | 6,250 | 6,250 | 6,250 | 25,500 | 6,250 |
| 2023-02-13 | 7,850 | 7,880 | 7,610 | 7,750 | 126,200 | 7,750 |
| 2023-02-10 | 8,090 | 8,090 | 7,750 | 7,850 | 124,200 | 7,850 |
| 2023-02-09 | 7,670 | 8,000 | 7,650 | 7,850 | 186,000 | 7,850 |
| 2023-02-08 | 7,340 | 7,710 | 7,200 | 7,580 | 197,900 | 7,580 |
| 2023-02-07 | 7,600 | 7,640 | 7,210 | 7,270 | 231,200 | 7,270 |
| 2023-02-06 | 7,800 | 7,810 | 7,640 | 7,680 | 117,200 | 7,680 |
| 2023-02-03 | 8,090 | 8,120 | 7,860 | 7,870 | 87,000 | 7,870 |
| 2023-02-02 | 7,940 | 8,120 | 7,850 | 7,960 | 129,000 | 7,960 |
| 2023-02-01 | 8,120 | 8,170 | 7,800 | 7,810 | 179,000 | 7,810 |
| 2023-01-31 | 8,140 | 8,380 | 8,060 | 8,100 | 166,000 | 8,100 |
| 2023-01-30 | 8,010 | 8,190 | 8,010 | 8,070 | 58,800 | 8,070 |
| 2023-01-27 | 8,200 | 8,240 | 8,020 | 8,110 | 112,300 | 8,110 |
| 2023-01-26 | 8,340 | 8,340 | 8,010 | 8,140 | 207,200 | 8,140 |
| 2023-01-25 | 8,480 | 8,600 | 8,290 | 8,320 | 324,600 | 8,320 |
| 2023-01-24 | 8,420 | 8,750 | 8,360 | 8,630 | 313,800 | 8,630 |
| 2023-01-23 | 8,720 | 8,860 | 8,340 | 8,350 | 285,100 | 8,350 |
| 2023-01-20 | 8,430 | 8,670 | 8,380 | 8,620 | 216,000 | 8,620 |
| 2023-01-19 | 8,270 | 8,690 | 8,210 | 8,550 | 305,000 | 8,550 |
| 2023-01-18 | 8,290 | 8,480 | 8,060 | 8,410 | 276,100 | 8,410 |
| 2023-01-17 | 7,870 | 8,370 | 7,870 | 8,280 | 231,600 | 8,280 |
| 2023-01-16 | 8,050 | 8,170 | 7,860 | 7,930 | 142,700 | 7,930 |
| 2023-01-13 | 8,370 | 8,680 | 8,180 | 8,200 | 289,500 | 8,200 |
| 2023-01-12 | 8,830 | 8,930 | 8,350 | 8,410 | 347,400 | 8,410 |
| 2023-01-11 | 8,150 | 8,700 | 7,970 | 8,700 | 426,800 | 8,700 |
| 2023-01-10 | 7,890 | 8,080 | 7,770 | 8,010 | 221,800 | 8,010 |
| 2023-01-06 | 7,490 | 7,850 | 7,340 | 7,780 | 246,800 | 7,780 |
| 2023-01-05 | 7,980 | 8,120 | 7,550 | 7,620 | 203,500 | 7,620 |
| 2023-01-04 | 7,860 | 8,250 | 7,730 | 7,750 | 192,500 | 7,750 |
分割・併合履歴 ： なし
