6367 ダイキン工業(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 | 22,915 | 23,260 | 22,860 | 22,985 | 1,091,200 | 22,985 |
| 2023-12-28 | 22,910 | 23,160 | 22,730 | 22,890 | 856,800 | 22,890 |
| 2023-12-27 | 22,615 | 22,830 | 22,590 | 22,820 | 907,500 | 22,820 |
| 2023-12-26 | 22,370 | 22,585 | 22,325 | 22,390 | 567,600 | 22,390 |
| 2023-12-25 | 22,645 | 22,750 | 22,330 | 22,355 | 434,700 | 22,355 |
| 2023-12-22 | 22,500 | 22,700 | 22,345 | 22,345 | 835,100 | 22,345 |
| 2023-12-21 | 22,695 | 22,910 | 22,440 | 22,545 | 935,000 | 22,545 |
| 2023-12-20 | 22,560 | 23,170 | 22,560 | 22,930 | 1,501,100 | 22,930 |
| 2023-12-19 | 21,920 | 22,320 | 21,860 | 22,240 | 945,400 | 22,240 |
| 2023-12-18 | 22,300 | 22,315 | 21,910 | 22,100 | 1,182,000 | 22,100 |
| 2023-12-15 | 22,020 | 22,400 | 21,780 | 22,335 | 2,383,000 | 22,335 |
| 2023-12-14 | 22,130 | 22,250 | 21,380 | 21,520 | 1,149,500 | 21,520 |
| 2023-12-13 | 22,200 | 22,415 | 21,955 | 22,080 | 1,545,400 | 22,080 |
| 2023-12-12 | 21,955 | 22,090 | 21,655 | 21,700 | 1,224,800 | 21,700 |
| 2023-12-11 | 21,345 | 21,580 | 21,260 | 21,455 | 1,128,600 | 21,455 |
| 2023-12-08 | 20,955 | 21,095 | 20,850 | 21,030 | 1,764,100 | 21,030 |
| 2023-12-07 | 21,600 | 21,645 | 21,000 | 21,000 | 1,735,500 | 21,000 |
| 2023-12-06 | 21,590 | 21,890 | 21,560 | 21,890 | 1,009,700 | 21,890 |
| 2023-12-05 | 21,330 | 21,640 | 21,310 | 21,500 | 857,300 | 21,500 |
| 2023-12-04 | 22,050 | 22,050 | 21,505 | 21,570 | 786,900 | 21,570 |
| 2023-12-01 | 22,290 | 22,315 | 21,925 | 21,955 | 765,900 | 21,955 |
| 2023-11-30 | 22,120 | 22,230 | 21,815 | 22,155 | 1,314,200 | 22,155 |
| 2023-11-29 | 22,120 | 22,465 | 22,095 | 22,185 | 841,100 | 22,185 |
| 2023-11-28 | 22,600 | 22,650 | 22,290 | 22,380 | 1,069,300 | 22,380 |
| 2023-11-27 | 23,000 | 23,105 | 22,705 | 22,715 | 693,600 | 22,715 |
| 2023-11-24 | 23,410 | 23,495 | 22,935 | 23,095 | 1,432,100 | 23,095 |
| 2023-11-22 | 23,655 | 23,760 | 23,515 | 23,650 | 523,500 | 23,650 |
| 2023-11-21 | 23,855 | 23,920 | 23,630 | 23,660 | 649,100 | 23,660 |
| 2023-11-20 | 23,850 | 24,080 | 23,705 | 23,850 | 680,000 | 23,850 |
| 2023-11-17 | 23,675 | 23,835 | 23,540 | 23,745 | 787,000 | 23,745 |
| 2023-11-16 | 23,550 | 23,730 | 23,490 | 23,700 | 927,000 | 23,700 |
| 2023-11-15 | 23,245 | 23,550 | 23,050 | 23,540 | 1,222,400 | 23,540 |
| 2023-11-14 | 23,255 | 23,380 | 22,970 | 22,970 | 1,081,600 | 22,970 |
| 2023-11-13 | 23,250 | 23,450 | 23,085 | 23,165 | 874,500 | 23,165 |
| 2023-11-10 | 23,400 | 23,405 | 23,020 | 23,135 | 1,259,800 | 23,135 |
| 2023-11-09 | 22,835 | 23,535 | 22,800 | 23,485 | 1,453,700 | 23,485 |
| 2023-11-08 | 22,000 | 22,845 | 22,000 | 22,585 | 1,380,200 | 22,585 |
| 2023-11-07 | 22,895 | 22,965 | 22,595 | 22,665 | 1,077,000 | 22,665 |
| 2023-11-06 | 22,845 | 23,205 | 22,705 | 23,090 | 1,299,300 | 23,090 |
| 2023-11-02 | 22,500 | 22,575 | 22,275 | 22,395 | 981,000 | 22,395 |
| 2023-11-01 | 22,200 | 22,275 | 21,980 | 22,275 | 923,400 | 22,275 |
| 2023-10-31 | 21,215 | 21,730 | 21,080 | 21,630 | 1,010,400 | 21,630 |
| 2023-10-30 | 21,310 | 21,430 | 21,200 | 21,300 | 670,600 | 21,300 |
| 2023-10-27 | 21,395 | 21,525 | 21,365 | 21,450 | 1,008,000 | 21,450 |
| 2023-10-26 | 21,465 | 21,485 | 21,150 | 21,185 | 947,300 | 21,185 |
| 2023-10-25 | 21,750 | 21,890 | 21,540 | 21,660 | 964,200 | 21,660 |
| 2023-10-24 | 21,575 | 21,585 | 21,040 | 21,400 | 1,119,000 | 21,400 |
| 2023-10-23 | 21,630 | 21,770 | 21,490 | 21,595 | 1,004,300 | 21,595 |
| 2023-10-20 | 22,005 | 22,150 | 21,765 | 22,015 | 1,280,200 | 22,015 |
| 2023-10-19 | 22,380 | 22,570 | 22,295 | 22,400 | 1,006,800 | 22,400 |
| 2023-10-18 | 23,100 | 23,145 | 22,785 | 22,865 | 822,000 | 22,865 |
| 2023-10-17 | 22,800 | 23,030 | 22,670 | 23,005 | 1,154,600 | 23,005 |
| 2023-10-16 | 23,000 | 23,040 | 22,270 | 22,330 | 1,817,400 | 22,330 |
| 2023-10-13 | 23,475 | 23,520 | 23,070 | 23,125 | 1,336,600 | 23,125 |
| 2023-10-12 | 23,675 | 23,910 | 23,675 | 23,760 | 1,053,000 | 23,760 |
| 2023-10-11 | 23,390 | 23,730 | 23,360 | 23,675 | 921,000 | 23,675 |
| 2023-10-10 | 22,900 | 23,415 | 22,900 | 23,315 | 1,014,000 | 23,315 |
| 2023-10-06 | 23,010 | 23,145 | 22,885 | 23,025 | 796,700 | 23,025 |
| 2023-10-05 | 23,475 | 23,475 | 23,130 | 23,305 | 909,800 | 23,305 |
| 2023-10-04 | 22,900 | 23,285 | 22,800 | 23,090 | 1,143,600 | 23,090 |
| 2023-10-03 | 23,365 | 23,520 | 23,060 | 23,110 | 1,045,200 | 23,110 |
| 2023-10-02 | 23,865 | 24,120 | 23,580 | 23,650 | 1,058,100 | 23,650 |
| 2023-09-29 | 23,560 | 23,580 | 23,140 | 23,475 | 1,666,300 | 23,475 |
| 2023-09-28 | 23,600 | 23,645 | 23,185 | 23,445 | 1,117,800 | 23,445 |
| 2023-09-27 | 23,700 | 23,835 | 23,595 | 23,710 | 1,227,500 | 23,710 |
| 2023-09-26 | 24,400 | 24,405 | 23,985 | 24,025 | 908,500 | 24,025 |
| 2023-09-25 | 24,155 | 24,445 | 24,135 | 24,310 | 620,300 | 24,310 |
| 2023-09-22 | 24,235 | 24,460 | 24,120 | 24,285 | 847,000 | 24,285 |
| 2023-09-21 | 24,970 | 25,260 | 24,710 | 24,710 | 1,114,200 | 24,710 |
| 2023-09-20 | 24,650 | 24,990 | 24,570 | 24,630 | 988,800 | 24,630 |
| 2023-09-19 | 24,850 | 24,975 | 24,615 | 24,915 | 855,000 | 24,915 |
| 2023-09-15 | 25,235 | 25,240 | 24,955 | 25,025 | 1,387,800 | 25,025 |
| 2023-09-14 | 24,840 | 24,975 | 24,785 | 24,860 | 844,200 | 24,860 |
| 2023-09-13 | 24,970 | 24,990 | 24,740 | 24,840 | 938,800 | 24,840 |
| 2023-09-12 | 24,880 | 25,025 | 24,650 | 25,025 | 919,700 | 25,025 |
| 2023-09-11 | 25,150 | 25,235 | 24,865 | 24,885 | 720,400 | 24,885 |
| 2023-09-08 | 25,520 | 25,580 | 25,055 | 25,145 | 1,166,200 | 25,145 |
| 2023-09-07 | 25,695 | 26,060 | 25,625 | 25,675 | 980,900 | 25,675 |
| 2023-09-06 | 25,760 | 26,190 | 25,715 | 26,125 | 1,166,000 | 26,125 |
| 2023-09-05 | 25,600 | 25,735 | 25,495 | 25,730 | 951,100 | 25,730 |
| 2023-09-04 | 25,625 | 25,660 | 25,430 | 25,660 | 820,900 | 25,660 |
| 2023-09-01 | 25,560 | 25,660 | 25,325 | 25,575 | 1,597,500 | 25,575 |
| 2023-08-31 | 25,120 | 25,330 | 25,110 | 25,225 | 1,197,400 | 25,225 |
| 2023-08-30 | 25,270 | 25,425 | 25,130 | 25,170 | 1,244,100 | 25,170 |
| 2023-08-29 | 25,325 | 25,545 | 25,220 | 25,275 | 1,794,900 | 25,275 |
| 2023-08-28 | 24,400 | 25,030 | 24,330 | 24,840 | 1,849,400 | 24,840 |
| 2023-08-25 | 23,725 | 24,050 | 23,695 | 23,840 | 945,000 | 23,840 |
| 2023-08-24 | 23,995 | 24,165 | 23,865 | 24,150 | 946,700 | 24,150 |
| 2023-08-23 | 23,470 | 24,125 | 23,405 | 24,045 | 1,357,800 | 24,045 |
| 2023-08-22 | 23,430 | 23,525 | 23,115 | 23,400 | 1,047,900 | 23,400 |
| 2023-08-21 | 23,710 | 23,785 | 23,330 | 23,375 | 1,258,900 | 23,375 |
| 2023-08-18 | 24,000 | 24,115 | 23,785 | 23,900 | 1,349,900 | 23,900 |
| 2023-08-17 | 23,870 | 24,370 | 23,590 | 24,325 | 1,704,900 | 24,325 |
| 2023-08-16 | 24,350 | 24,530 | 24,035 | 24,035 | 1,410,500 | 24,035 |
| 2023-08-15 | 25,180 | 25,245 | 24,605 | 24,680 | 1,466,100 | 24,680 |
| 2023-08-14 | 25,550 | 25,550 | 25,060 | 25,080 | 1,624,400 | 25,080 |
| 2023-08-10 | 25,000 | 25,625 | 24,960 | 25,370 | 2,249,500 | 25,370 |
| 2023-08-09 | 25,600 | 26,285 | 25,020 | 25,020 | 4,229,900 | 25,020 |
| 2023-08-08 | 28,300 | 28,535 | 28,075 | 28,235 | 854,100 | 28,235 |
| 2023-08-07 | 27,525 | 27,935 | 27,370 | 27,865 | 538,800 | 27,865 |
| 2023-08-04 | 27,680 | 27,880 | 27,520 | 27,765 | 569,200 | 27,765 |
| 2023-08-03 | 28,055 | 28,345 | 27,795 | 27,815 | 899,800 | 27,815 |
| 2023-08-02 | 28,500 | 28,720 | 28,065 | 28,200 | 861,100 | 28,200 |
| 2023-08-01 | 28,880 | 28,950 | 28,650 | 28,835 | 832,900 | 28,835 |
| 2023-07-31 | 28,845 | 28,880 | 28,560 | 28,690 | 1,098,900 | 28,690 |
| 2023-07-28 | 28,280 | 28,690 | 27,890 | 28,560 | 1,182,100 | 28,560 |
| 2023-07-27 | 28,540 | 28,655 | 28,420 | 28,635 | 633,800 | 28,635 |
| 2023-07-26 | 28,800 | 28,875 | 28,465 | 28,630 | 616,500 | 28,630 |
| 2023-07-25 | 28,440 | 28,910 | 28,380 | 28,910 | 892,300 | 28,910 |
| 2023-07-24 | 28,870 | 28,940 | 28,325 | 28,470 | 942,100 | 28,470 |
| 2023-07-21 | 28,225 | 28,515 | 28,165 | 28,470 | 603,900 | 28,470 |
| 2023-07-20 | 28,800 | 28,810 | 28,450 | 28,470 | 578,500 | 28,470 |
| 2023-07-19 | 28,945 | 29,100 | 28,610 | 28,885 | 808,100 | 28,885 |
| 2023-07-18 | 28,625 | 28,880 | 28,435 | 28,550 | 760,400 | 28,550 |
| 2023-07-14 | 28,510 | 28,995 | 28,310 | 28,500 | 1,153,600 | 28,500 |
| 2023-07-13 | 28,480 | 28,575 | 28,140 | 28,500 | 819,800 | 28,500 |
| 2023-07-12 | 28,870 | 28,885 | 28,285 | 28,375 | 578,800 | 28,375 |
| 2023-07-11 | 29,015 | 29,110 | 28,620 | 28,695 | 801,700 | 28,695 |
| 2023-07-10 | 28,950 | 29,215 | 28,655 | 28,745 | 1,075,100 | 28,745 |
| 2023-07-07 | 29,100 | 29,455 | 28,545 | 29,110 | 1,432,400 | 29,110 |
| 2023-07-06 | 29,840 | 29,930 | 29,545 | 29,695 | 1,149,200 | 29,695 |
| 2023-07-05 | 29,990 | 30,790 | 29,860 | 30,720 | 914,100 | 30,720 |
| 2023-07-04 | 30,820 | 30,890 | 30,320 | 30,440 | 869,700 | 30,440 |
| 2023-07-03 | 29,895 | 31,330 | 29,805 | 31,240 | 1,580,500 | 31,240 |
| 2023-06-30 | 29,010 | 29,330 | 29,005 | 29,265 | 730,800 | 29,265 |
| 2023-06-29 | 29,100 | 29,610 | 29,095 | 29,275 | 715,400 | 29,275 |
| 2023-06-28 | 28,925 | 29,130 | 28,555 | 29,090 | 726,000 | 29,090 |
| 2023-06-27 | 28,540 | 28,780 | 28,310 | 28,700 | 564,000 | 28,700 |
| 2023-06-26 | 28,615 | 28,715 | 28,325 | 28,565 | 552,800 | 28,565 |
| 2023-06-23 | 29,360 | 29,475 | 28,525 | 28,615 | 884,200 | 28,615 |
| 2023-06-22 | 29,325 | 29,550 | 29,295 | 29,315 | 751,300 | 29,315 |
| 2023-06-21 | 29,190 | 29,525 | 29,155 | 29,470 | 723,800 | 29,470 |
| 2023-06-20 | 29,370 | 29,490 | 29,105 | 29,345 | 732,800 | 29,345 |
| 2023-06-19 | 29,705 | 29,745 | 29,285 | 29,530 | 749,900 | 29,530 |
| 2023-06-16 | 29,495 | 29,735 | 29,130 | 29,610 | 1,062,900 | 29,610 |
| 2023-06-15 | 29,380 | 29,685 | 29,265 | 29,575 | 788,600 | 29,575 |
| 2023-06-14 | 29,300 | 29,640 | 29,050 | 29,380 | 1,086,500 | 29,380 |
| 2023-06-13 | 28,985 | 29,250 | 28,710 | 29,205 | 962,100 | 29,205 |
| 2023-06-12 | 29,115 | 29,115 | 28,655 | 28,790 | 628,200 | 28,790 |
| 2023-06-09 | 28,380 | 28,995 | 28,240 | 28,885 | 1,695,000 | 28,885 |
| 2023-06-08 | 28,000 | 28,165 | 27,600 | 27,820 | 1,179,000 | 27,820 |
| 2023-06-07 | 29,370 | 29,575 | 28,220 | 28,240 | 1,852,400 | 28,240 |
| 2023-06-06 | 28,920 | 29,620 | 28,680 | 29,540 | 1,094,700 | 29,540 |
| 2023-06-05 | 28,550 | 28,920 | 28,325 | 28,915 | 1,064,200 | 28,915 |
| 2023-06-02 | 27,800 | 28,305 | 27,540 | 28,250 | 1,426,900 | 28,250 |
| 2023-06-01 | 26,920 | 27,455 | 26,780 | 27,320 | 1,538,300 | 27,320 |
| 2023-05-31 | 26,700 | 26,850 | 26,330 | 26,560 | 2,514,800 | 26,560 |
| 2023-05-30 | 26,695 | 26,885 | 26,605 | 26,700 | 580,800 | 26,700 |
| 2023-05-29 | 27,180 | 27,215 | 26,700 | 26,750 | 1,026,800 | 26,750 |
| 2023-05-26 | 27,025 | 27,040 | 26,720 | 26,805 | 1,072,800 | 26,805 |
| 2023-05-25 | 27,095 | 27,330 | 26,910 | 27,035 | 964,500 | 27,035 |
| 2023-05-24 | 27,080 | 27,320 | 26,880 | 27,175 | 881,900 | 27,175 |
| 2023-05-23 | 27,960 | 28,050 | 27,280 | 27,405 | 1,236,900 | 27,405 |
| 2023-05-22 | 27,400 | 27,890 | 27,350 | 27,880 | 874,100 | 27,880 |
| 2023-05-19 | 27,630 | 27,790 | 27,295 | 27,370 | 783,900 | 27,370 |
| 2023-05-18 | 27,125 | 27,370 | 27,065 | 27,290 | 901,900 | 27,290 |
| 2023-05-17 | 26,355 | 26,740 | 26,300 | 26,710 | 744,200 | 26,710 |
| 2023-05-16 | 26,375 | 26,475 | 26,170 | 26,255 | 728,900 | 26,255 |
| 2023-05-15 | 25,800 | 26,310 | 25,775 | 26,285 | 745,700 | 26,285 |
| 2023-05-12 | 25,225 | 25,720 | 25,200 | 25,555 | 1,047,900 | 25,555 |
| 2023-05-11 | 25,450 | 25,600 | 25,295 | 25,480 | 991,400 | 25,480 |
| 2023-05-10 | 25,480 | 25,630 | 25,180 | 25,555 | 1,165,800 | 25,555 |
| 2023-05-09 | 25,760 | 25,940 | 25,515 | 25,865 | 1,159,000 | 25,865 |
| 2023-05-08 | 25,815 | 25,830 | 25,520 | 25,675 | 1,132,400 | 25,675 |
| 2023-05-02 | 25,320 | 25,350 | 25,085 | 25,310 | 681,600 | 25,310 |
| 2023-05-01 | 24,825 | 25,295 | 24,805 | 25,155 | 974,600 | 25,155 |
| 2023-04-28 | 24,070 | 24,645 | 24,060 | 24,620 | 1,312,300 | 24,620 |
| 2023-04-27 | 23,420 | 23,835 | 23,330 | 23,835 | 773,600 | 23,835 |
| 2023-04-26 | 23,540 | 23,620 | 23,335 | 23,540 | 682,000 | 23,540 |
| 2023-04-25 | 23,580 | 23,735 | 23,490 | 23,530 | 501,400 | 23,530 |
| 2023-04-24 | 23,515 | 23,655 | 23,455 | 23,525 | 487,000 | 23,525 |
| 2023-04-21 | 23,400 | 23,435 | 23,185 | 23,405 | 625,200 | 23,405 |
| 2023-04-20 | 23,045 | 23,315 | 22,985 | 23,235 | 457,600 | 23,235 |
| 2023-04-19 | 23,190 | 23,340 | 23,080 | 23,225 | 584,400 | 23,225 |
| 2023-04-18 | 23,200 | 23,505 | 23,150 | 23,335 | 665,300 | 23,335 |
| 2023-04-17 | 22,840 | 23,065 | 22,840 | 23,050 | 489,700 | 23,050 |
| 2023-04-14 | 23,000 | 23,000 | 22,630 | 22,900 | 923,300 | 22,900 |
| 2023-04-13 | 22,440 | 22,785 | 22,425 | 22,765 | 758,300 | 22,765 |
| 2023-04-12 | 22,180 | 22,500 | 22,180 | 22,480 | 714,100 | 22,480 |
| 2023-04-11 | 22,080 | 22,305 | 22,080 | 22,130 | 726,000 | 22,130 |
| 2023-04-10 | 22,160 | 22,235 | 21,930 | 22,060 | 621,000 | 22,060 |
| 2023-04-07 | 21,930 | 22,195 | 21,865 | 22,145 | 752,300 | 22,145 |
| 2023-04-06 | 22,540 | 22,630 | 21,960 | 22,010 | 1,338,800 | 22,010 |
| 2023-04-05 | 23,350 | 23,455 | 22,980 | 23,000 | 791,700 | 23,000 |
| 2023-04-04 | 23,420 | 23,650 | 23,370 | 23,650 | 753,300 | 23,650 |
| 2023-04-03 | 23,660 | 23,665 | 23,310 | 23,355 | 850,300 | 23,355 |
| 2023-03-31 | 23,770 | 23,915 | 23,525 | 23,655 | 1,156,300 | 23,655 |
| 2023-03-30 | 23,350 | 23,625 | 23,295 | 23,625 | 623,300 | 23,625 |
| 2023-03-29 | 23,045 | 23,480 | 22,905 | 23,430 | 891,600 | 23,430 |
| 2023-03-28 | 23,005 | 23,105 | 22,800 | 22,955 | 546,500 | 22,955 |
| 2023-03-27 | 22,980 | 23,140 | 22,895 | 23,050 | 524,400 | 23,050 |
| 2023-03-24 | 22,900 | 22,955 | 22,715 | 22,950 | 479,300 | 22,950 |
| 2023-03-23 | 22,925 | 22,985 | 22,690 | 22,910 | 536,600 | 22,910 |
| 2023-03-22 | 22,760 | 23,090 | 22,725 | 23,000 | 784,600 | 23,000 |
| 2023-03-20 | 22,525 | 22,720 | 22,225 | 22,225 | 584,600 | 22,225 |
| 2023-03-17 | 22,545 | 22,685 | 22,285 | 22,605 | 775,900 | 22,605 |
| 2023-03-16 | 22,295 | 22,400 | 22,130 | 22,315 | 772,200 | 22,315 |
| 2023-03-15 | 22,855 | 22,885 | 22,610 | 22,745 | 674,600 | 22,745 |
| 2023-03-14 | 22,840 | 22,875 | 22,560 | 22,790 | 815,800 | 22,790 |
| 2023-03-13 | 23,320 | 23,350 | 23,020 | 23,270 | 595,300 | 23,270 |
| 2023-03-10 | 24,000 | 24,000 | 23,530 | 23,610 | 1,174,500 | 23,610 |
| 2023-03-09 | 24,110 | 24,275 | 23,985 | 23,985 | 509,800 | 23,985 |
| 2023-03-08 | 23,975 | 24,085 | 23,900 | 24,025 | 527,400 | 24,025 |
| 2023-03-07 | 23,885 | 24,165 | 23,845 | 24,070 | 779,700 | 24,070 |
| 2023-03-06 | 23,685 | 23,765 | 23,585 | 23,730 | 601,700 | 23,730 |
| 2023-03-03 | 23,170 | 23,485 | 23,135 | 23,395 | 787,400 | 23,395 |
| 2023-03-02 | 23,540 | 23,540 | 23,090 | 23,190 | 635,500 | 23,190 |
| 2023-03-01 | 23,125 | 23,380 | 23,055 | 23,330 | 636,900 | 23,330 |
| 2023-02-28 | 23,460 | 23,480 | 23,260 | 23,345 | 685,300 | 23,345 |
| 2023-02-27 | 23,205 | 23,500 | 23,155 | 23,425 | 378,800 | 23,425 |
| 2023-02-24 | 23,330 | 23,445 | 23,130 | 23,365 | 668,700 | 23,365 |
| 2023-02-22 | 23,500 | 23,640 | 23,320 | 23,460 | 982,500 | 23,460 |
| 2023-02-21 | 23,335 | 23,685 | 23,305 | 23,585 | 787,900 | 23,585 |
| 2023-02-20 | 23,065 | 23,350 | 23,045 | 23,350 | 581,700 | 23,350 |
| 2023-02-17 | 23,000 | 23,215 | 22,915 | 23,085 | 523,800 | 23,085 |
| 2023-02-16 | 23,200 | 23,295 | 23,080 | 23,175 | 573,700 | 23,175 |
| 2023-02-15 | 23,410 | 23,415 | 23,070 | 23,095 | 587,100 | 23,095 |
| 2023-02-14 | 23,245 | 23,405 | 23,150 | 23,390 | 721,800 | 23,390 |
| 2023-02-13 | 23,130 | 23,260 | 22,840 | 22,930 | 569,600 | 22,930 |
| 2023-02-10 | 23,105 | 23,240 | 22,915 | 23,240 | 1,373,500 | 23,240 |
| 2023-02-09 | 22,805 | 23,040 | 22,710 | 22,955 | 677,200 | 22,955 |
| 2023-02-08 | 23,260 | 23,345 | 22,870 | 22,995 | 907,300 | 22,995 |
| 2023-02-07 | 23,130 | 23,165 | 22,850 | 22,955 | 597,800 | 22,955 |
| 2023-02-06 | 22,980 | 23,015 | 22,725 | 22,880 | 691,600 | 22,880 |
| 2023-02-03 | 22,860 | 22,915 | 22,715 | 22,870 | 643,800 | 22,870 |
| 2023-02-02 | 22,685 | 22,720 | 22,480 | 22,595 | 693,800 | 22,595 |
| 2023-02-01 | 22,700 | 22,765 | 22,420 | 22,445 | 592,500 | 22,445 |
| 2023-01-31 | 22,600 | 22,735 | 22,410 | 22,470 | 615,700 | 22,470 |
| 2023-01-30 | 22,505 | 22,535 | 22,340 | 22,525 | 700,000 | 22,525 |
| 2023-01-27 | 22,550 | 22,725 | 22,455 | 22,560 | 672,800 | 22,560 |
| 2023-01-26 | 22,805 | 22,950 | 22,385 | 22,535 | 952,200 | 22,535 |
| 2023-01-25 | 22,775 | 23,165 | 22,660 | 22,955 | 1,255,000 | 22,955 |
| 2023-01-24 | 22,410 | 22,750 | 22,275 | 22,665 | 1,128,300 | 22,665 |
| 2023-01-23 | 22,425 | 22,610 | 22,085 | 22,205 | 910,100 | 22,205 |
| 2023-01-20 | 21,530 | 21,975 | 21,470 | 21,770 | 1,099,300 | 21,770 |
| 2023-01-19 | 21,385 | 21,525 | 21,305 | 21,325 | 758,000 | 21,325 |
| 2023-01-18 | 21,310 | 21,875 | 21,215 | 21,740 | 839,700 | 21,740 |
| 2023-01-17 | 21,005 | 21,280 | 20,985 | 21,045 | 571,400 | 21,045 |
| 2023-01-16 | 21,000 | 21,235 | 20,900 | 21,235 | 605,400 | 21,235 |
| 2023-01-13 | 21,735 | 21,765 | 21,185 | 21,275 | 1,030,400 | 21,275 |
| 2023-01-12 | 21,710 | 21,880 | 21,335 | 21,400 | 577,100 | 21,400 |
| 2023-01-11 | 21,765 | 21,780 | 21,400 | 21,510 | 918,400 | 21,510 |
| 2023-01-10 | 20,900 | 21,445 | 20,795 | 21,330 | 1,465,800 | 21,330 |
| 2023-01-06 | 20,070 | 20,290 | 19,965 | 20,250 | 651,400 | 20,250 |
| 2023-01-05 | 19,925 | 20,150 | 19,855 | 20,035 | 656,400 | 20,035 |
| 2023-01-04 | 19,850 | 20,060 | 19,655 | 19,925 | 1,059,400 | 19,925 |
分割・併合履歴 ： なし