6728 (株)アルバック 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 | 6,719 | 6,744 | 6,688 | 6,738 | 138,300 | 6,738 |
| 2023-12-28 | 6,650 | 6,738 | 6,650 | 6,738 | 154,800 | 6,738 |
| 2023-12-27 | 6,689 | 6,757 | 6,666 | 6,677 | 220,700 | 6,677 |
| 2023-12-26 | 6,650 | 6,661 | 6,589 | 6,589 | 123,100 | 6,589 |
| 2023-12-25 | 6,574 | 6,707 | 6,573 | 6,705 | 272,500 | 6,705 |
| 2023-12-22 | 6,632 | 6,684 | 6,532 | 6,548 | 413,600 | 6,548 |
| 2023-12-21 | 6,646 | 6,738 | 6,503 | 6,532 | 402,900 | 6,532 |
| 2023-12-20 | 6,836 | 6,851 | 6,720 | 6,746 | 252,700 | 6,746 |
| 2023-12-19 | 6,699 | 6,802 | 6,633 | 6,802 | 299,200 | 6,802 |
| 2023-12-18 | 6,635 | 6,665 | 6,577 | 6,624 | 243,100 | 6,624 |
| 2023-12-15 | 6,660 | 6,737 | 6,605 | 6,631 | 478,500 | 6,631 |
| 2023-12-14 | 6,648 | 6,674 | 6,541 | 6,553 | 382,000 | 6,553 |
| 2023-12-13 | 6,344 | 6,585 | 6,344 | 6,548 | 547,400 | 6,548 |
| 2023-12-12 | 6,426 | 6,426 | 6,317 | 6,358 | 491,600 | 6,358 |
| 2023-12-11 | 6,150 | 6,166 | 6,064 | 6,126 | 357,700 | 6,126 |
| 2023-12-08 | 6,164 | 6,230 | 6,063 | 6,082 | 266,100 | 6,082 |
| 2023-12-07 | 6,160 | 6,270 | 6,091 | 6,164 | 442,900 | 6,164 |
| 2023-12-06 | 6,226 | 6,375 | 6,226 | 6,372 | 246,300 | 6,372 |
| 2023-12-05 | 6,340 | 6,393 | 6,234 | 6,234 | 307,500 | 6,234 |
| 2023-12-04 | 6,408 | 6,446 | 6,336 | 6,439 | 235,500 | 6,439 |
| 2023-12-01 | 6,510 | 6,548 | 6,456 | 6,498 | 257,500 | 6,498 |
| 2023-11-30 | 6,431 | 6,537 | 6,427 | 6,508 | 455,500 | 6,508 |
| 2023-11-29 | 6,342 | 6,445 | 6,342 | 6,428 | 269,200 | 6,428 |
| 2023-11-28 | 6,484 | 6,506 | 6,318 | 6,396 | 280,700 | 6,396 |
| 2023-11-27 | 6,539 | 6,568 | 6,482 | 6,488 | 240,800 | 6,488 |
| 2023-11-24 | 6,530 | 6,599 | 6,489 | 6,539 | 270,500 | 6,539 |
| 2023-11-22 | 6,412 | 6,503 | 6,406 | 6,462 | 178,000 | 6,462 |
| 2023-11-21 | 6,468 | 6,505 | 6,350 | 6,465 | 259,400 | 6,465 |
| 2023-11-20 | 6,451 | 6,488 | 6,363 | 6,368 | 283,400 | 6,368 |
| 2023-11-17 | 6,439 | 6,495 | 6,366 | 6,451 | 328,200 | 6,451 |
| 2023-11-16 | 6,517 | 6,572 | 6,473 | 6,501 | 344,200 | 6,501 |
| 2023-11-15 | 6,700 | 6,825 | 6,505 | 6,610 | 645,200 | 6,610 |
| 2023-11-14 | 6,375 | 6,498 | 6,371 | 6,425 | 546,100 | 6,425 |
| 2023-11-13 | 6,305 | 6,396 | 6,274 | 6,291 | 631,400 | 6,291 |
| 2023-11-10 | 6,044 | 6,131 | 6,034 | 6,105 | 441,000 | 6,105 |
| 2023-11-09 | 6,001 | 6,167 | 6,001 | 6,081 | 784,800 | 6,081 |
| 2023-11-08 | 6,060 | 6,092 | 5,788 | 5,923 | 1,162,300 | 5,923 |
| 2023-11-07 | 5,552 | 5,677 | 5,537 | 5,657 | 381,000 | 5,657 |
| 2023-11-06 | 5,496 | 5,649 | 5,491 | 5,622 | 509,700 | 5,622 |
| 2023-11-02 | 5,337 | 5,421 | 5,330 | 5,396 | 268,000 | 5,396 |
| 2023-11-01 | 5,300 | 5,332 | 5,261 | 5,278 | 286,100 | 5,278 |
| 2023-10-31 | 5,206 | 5,214 | 5,102 | 5,131 | 447,800 | 5,131 |
| 2023-10-30 | 5,236 | 5,297 | 5,206 | 5,247 | 205,900 | 5,247 |
| 2023-10-27 | 5,293 | 5,344 | 5,275 | 5,334 | 281,000 | 5,334 |
| 2023-10-26 | 5,290 | 5,303 | 5,225 | 5,257 | 303,400 | 5,257 |
| 2023-10-25 | 5,518 | 5,526 | 5,386 | 5,408 | 258,200 | 5,408 |
| 2023-10-24 | 5,446 | 5,478 | 5,286 | 5,462 | 234,200 | 5,462 |
| 2023-10-23 | 5,438 | 5,466 | 5,407 | 5,420 | 239,100 | 5,420 |
| 2023-10-20 | 5,440 | 5,516 | 5,416 | 5,483 | 158,700 | 5,483 |
| 2023-10-19 | 5,489 | 5,580 | 5,477 | 5,508 | 203,100 | 5,508 |
| 2023-10-18 | 5,540 | 5,606 | 5,527 | 5,589 | 241,100 | 5,589 |
| 2023-10-17 | 5,514 | 5,587 | 5,485 | 5,537 | 170,400 | 5,537 |
| 2023-10-16 | 5,440 | 5,475 | 5,410 | 5,466 | 130,900 | 5,466 |
| 2023-10-13 | 5,660 | 5,668 | 5,548 | 5,574 | 233,300 | 5,574 |
| 2023-10-12 | 5,462 | 5,695 | 5,442 | 5,660 | 292,700 | 5,660 |
| 2023-10-11 | 5,358 | 5,419 | 5,317 | 5,391 | 137,500 | 5,391 |
| 2023-10-10 | 5,280 | 5,363 | 5,280 | 5,355 | 201,500 | 5,355 |
| 2023-10-06 | 5,368 | 5,375 | 5,230 | 5,275 | 203,000 | 5,275 |
| 2023-10-05 | 5,335 | 5,369 | 5,247 | 5,369 | 262,500 | 5,369 |
| 2023-10-04 | 5,282 | 5,348 | 5,234 | 5,327 | 319,000 | 5,327 |
| 2023-10-03 | 5,435 | 5,451 | 5,367 | 5,367 | 210,200 | 5,367 |
| 2023-10-02 | 5,427 | 5,559 | 5,397 | 5,441 | 247,600 | 5,441 |
| 2023-09-29 | 5,410 | 5,427 | 5,368 | 5,395 | 240,900 | 5,395 |
| 2023-09-28 | 5,405 | 5,443 | 5,333 | 5,397 | 225,300 | 5,397 |
| 2023-09-27 | 5,409 | 5,459 | 5,375 | 5,459 | 208,200 | 5,459 |
| 2023-09-26 | 5,573 | 5,573 | 5,448 | 5,460 | 181,700 | 5,460 |
| 2023-09-25 | 5,410 | 5,580 | 5,410 | 5,574 | 351,500 | 5,574 |
| 2023-09-22 | 5,287 | 5,359 | 5,261 | 5,338 | 167,400 | 5,338 |
| 2023-09-21 | 5,419 | 5,435 | 5,327 | 5,355 | 172,700 | 5,355 |
| 2023-09-20 | 5,474 | 5,526 | 5,421 | 5,432 | 215,100 | 5,432 |
| 2023-09-19 | 5,497 | 5,513 | 5,356 | 5,474 | 326,500 | 5,474 |
| 2023-09-15 | 5,543 | 5,592 | 5,477 | 5,561 | 276,400 | 5,561 |
| 2023-09-14 | 5,480 | 5,577 | 5,455 | 5,536 | 166,800 | 5,536 |
| 2023-09-13 | 5,620 | 5,623 | 5,472 | 5,489 | 483,700 | 5,489 |
| 2023-09-12 | 5,640 | 5,700 | 5,593 | 5,696 | 209,000 | 5,696 |
| 2023-09-11 | 5,597 | 5,648 | 5,585 | 5,616 | 196,100 | 5,616 |
| 2023-09-08 | 5,716 | 5,745 | 5,604 | 5,610 | 222,700 | 5,610 |
| 2023-09-07 | 5,792 | 5,811 | 5,757 | 5,757 | 134,400 | 5,757 |
| 2023-09-06 | 5,750 | 5,802 | 5,726 | 5,799 | 190,600 | 5,799 |
| 2023-09-05 | 5,780 | 5,844 | 5,755 | 5,809 | 184,600 | 5,809 |
| 2023-09-04 | 5,749 | 5,795 | 5,726 | 5,792 | 223,300 | 5,792 |
| 2023-09-01 | 5,678 | 5,728 | 5,663 | 5,720 | 182,700 | 5,720 |
| 2023-08-31 | 5,580 | 5,679 | 5,580 | 5,654 | 238,300 | 5,654 |
| 2023-08-30 | 5,664 | 5,664 | 5,585 | 5,612 | 250,600 | 5,612 |
| 2023-08-29 | 5,630 | 5,660 | 5,596 | 5,611 | 95,200 | 5,611 |
| 2023-08-28 | 5,570 | 5,619 | 5,539 | 5,615 | 172,100 | 5,615 |
| 2023-08-25 | 5,537 | 5,559 | 5,484 | 5,541 | 188,300 | 5,541 |
| 2023-08-24 | 5,645 | 5,650 | 5,566 | 5,626 | 245,800 | 5,626 |
| 2023-08-23 | 5,451 | 5,593 | 5,433 | 5,593 | 284,000 | 5,593 |
| 2023-08-22 | 5,523 | 5,572 | 5,493 | 5,548 | 194,500 | 5,548 |
| 2023-08-21 | 5,471 | 5,494 | 5,420 | 5,459 | 158,400 | 5,459 |
| 2023-08-18 | 5,469 | 5,511 | 5,440 | 5,455 | 208,900 | 5,455 |
| 2023-08-17 | 5,518 | 5,546 | 5,418 | 5,541 | 341,200 | 5,541 |
| 2023-08-16 | 5,600 | 5,629 | 5,496 | 5,516 | 332,800 | 5,516 |
| 2023-08-15 | 5,722 | 5,797 | 5,690 | 5,697 | 318,600 | 5,697 |
| 2023-08-14 | 5,817 | 5,841 | 5,672 | 5,685 | 359,700 | 5,685 |
| 2023-08-10 | 5,900 | 5,900 | 5,738 | 5,862 | 462,900 | 5,862 |
| 2023-08-09 | 5,605 | 6,100 | 5,567 | 5,908 | 779,000 | 5,908 |
| 2023-08-08 | 5,951 | 6,020 | 5,850 | 5,865 | 404,700 | 5,865 |
| 2023-08-07 | 5,910 | 5,976 | 5,884 | 5,974 | 174,900 | 5,974 |
| 2023-08-04 | 5,850 | 5,979 | 5,850 | 5,967 | 234,100 | 5,967 |
| 2023-08-03 | 5,922 | 5,961 | 5,874 | 5,914 | 234,800 | 5,914 |
| 2023-08-02 | 6,057 | 6,086 | 5,991 | 6,022 | 216,900 | 6,022 |
| 2023-08-01 | 6,071 | 6,136 | 6,046 | 6,125 | 221,700 | 6,125 |
| 2023-07-31 | 6,078 | 6,123 | 6,009 | 6,095 | 384,200 | 6,095 |
| 2023-07-28 | 5,984 | 6,039 | 5,891 | 5,989 | 360,400 | 5,989 |
| 2023-07-27 | 5,917 | 6,049 | 5,870 | 6,038 | 344,500 | 6,038 |
| 2023-07-26 | 6,053 | 6,078 | 6,022 | 6,036 | 214,300 | 6,036 |
| 2023-07-25 | 6,133 | 6,138 | 6,011 | 6,039 | 243,500 | 6,039 |
| 2023-07-24 | 6,111 | 6,147 | 6,047 | 6,113 | 243,700 | 6,113 |
| 2023-07-21 | 6,074 | 6,115 | 5,992 | 6,024 | 392,700 | 6,024 |
| 2023-07-20 | 6,210 | 6,248 | 6,174 | 6,174 | 382,800 | 6,174 |
| 2023-07-19 | 6,213 | 6,242 | 6,167 | 6,232 | 428,300 | 6,232 |
| 2023-07-18 | 6,075 | 6,157 | 6,060 | 6,114 | 250,100 | 6,114 |
| 2023-07-14 | 6,050 | 6,091 | 5,996 | 6,070 | 343,600 | 6,070 |
| 2023-07-13 | 5,927 | 6,018 | 5,871 | 6,016 | 404,900 | 6,016 |
| 2023-07-12 | 5,928 | 5,942 | 5,853 | 5,865 | 304,400 | 5,865 |
| 2023-07-11 | 5,937 | 5,937 | 5,863 | 5,910 | 251,200 | 5,910 |
| 2023-07-10 | 5,856 | 5,875 | 5,821 | 5,837 | 236,700 | 5,837 |
| 2023-07-07 | 5,830 | 5,937 | 5,814 | 5,847 | 224,500 | 5,847 |
| 2023-07-06 | 5,850 | 5,923 | 5,830 | 5,894 | 264,600 | 5,894 |
| 2023-07-05 | 6,080 | 6,091 | 5,958 | 5,972 | 335,900 | 5,972 |
| 2023-07-04 | 6,124 | 6,166 | 6,096 | 6,117 | 282,100 | 6,117 |
| 2023-07-03 | 6,158 | 6,223 | 6,158 | 6,185 | 239,700 | 6,185 |
| 2023-06-30 | 6,121 | 6,128 | 6,009 | 6,092 | 336,900 | 6,092 |
| 2023-06-29 | 6,195 | 6,239 | 6,100 | 6,122 | 317,600 | 6,122 |
| 2023-06-28 | 5,989 | 6,199 | 5,970 | 6,195 | 555,600 | 6,195 |
| 2023-06-27 | 5,925 | 5,944 | 5,855 | 5,889 | 334,800 | 5,889 |
| 2023-06-26 | 5,870 | 5,956 | 5,849 | 5,921 | 213,000 | 5,921 |
| 2023-06-23 | 5,950 | 5,993 | 5,835 | 5,882 | 358,900 | 5,882 |
| 2023-06-22 | 5,919 | 5,959 | 5,904 | 5,913 | 227,900 | 5,913 |
| 2023-06-21 | 5,905 | 6,047 | 5,888 | 5,994 | 244,000 | 5,994 |
| 2023-06-20 | 5,907 | 5,954 | 5,853 | 5,909 | 309,600 | 5,909 |
| 2023-06-19 | 5,960 | 6,033 | 5,890 | 5,932 | 251,400 | 5,932 |
| 2023-06-16 | 5,900 | 5,917 | 5,838 | 5,914 | 407,300 | 5,914 |
| 2023-06-15 | 6,038 | 6,090 | 5,945 | 5,964 | 438,900 | 5,964 |
| 2023-06-14 | 6,090 | 6,115 | 5,994 | 6,037 | 283,200 | 6,037 |
| 2023-06-13 | 5,973 | 6,107 | 5,950 | 6,059 | 300,800 | 6,059 |
| 2023-06-12 | 5,880 | 5,952 | 5,822 | 5,912 | 198,400 | 5,912 |
| 2023-06-09 | 5,790 | 5,928 | 5,747 | 5,857 | 436,600 | 5,857 |
| 2023-06-08 | 5,780 | 5,784 | 5,674 | 5,730 | 396,200 | 5,730 |
| 2023-06-07 | 5,759 | 5,866 | 5,743 | 5,743 | 483,100 | 5,743 |
| 2023-06-06 | 5,717 | 5,800 | 5,694 | 5,789 | 345,600 | 5,789 |
| 2023-06-05 | 5,732 | 5,795 | 5,659 | 5,789 | 325,700 | 5,789 |
| 2023-06-02 | 5,770 | 5,770 | 5,640 | 5,690 | 224,200 | 5,690 |
| 2023-06-01 | 5,590 | 5,720 | 5,540 | 5,710 | 445,000 | 5,710 |
| 2023-05-31 | 5,780 | 5,790 | 5,620 | 5,670 | 676,100 | 5,670 |
| 2023-05-30 | 5,910 | 5,930 | 5,740 | 5,800 | 340,500 | 5,800 |
| 2023-05-29 | 5,980 | 6,060 | 5,880 | 5,920 | 523,600 | 5,920 |
| 2023-05-26 | 5,650 | 5,900 | 5,640 | 5,880 | 701,100 | 5,880 |
| 2023-05-25 | 5,520 | 5,590 | 5,480 | 5,570 | 367,300 | 5,570 |
| 2023-05-24 | 5,460 | 5,470 | 5,400 | 5,450 | 226,700 | 5,450 |
| 2023-05-23 | 5,530 | 5,550 | 5,420 | 5,460 | 267,600 | 5,460 |
| 2023-05-22 | 5,440 | 5,500 | 5,410 | 5,500 | 331,200 | 5,500 |
| 2023-05-19 | 5,410 | 5,460 | 5,360 | 5,440 | 377,800 | 5,440 |
| 2023-05-18 | 5,380 | 5,500 | 5,340 | 5,360 | 421,700 | 5,360 |
| 2023-05-17 | 5,260 | 5,320 | 5,250 | 5,320 | 352,100 | 5,320 |
| 2023-05-16 | 5,230 | 5,330 | 5,180 | 5,200 | 414,500 | 5,200 |
| 2023-05-15 | 5,280 | 5,350 | 5,040 | 5,200 | 971,800 | 5,200 |
| 2023-05-12 | 5,420 | 5,520 | 5,410 | 5,480 | 500,600 | 5,480 |
| 2023-05-11 | 5,450 | 5,520 | 5,420 | 5,460 | 300,500 | 5,460 |
| 2023-05-10 | 5,450 | 5,490 | 5,420 | 5,450 | 267,500 | 5,450 |
| 2023-05-09 | 5,470 | 5,500 | 5,420 | 5,480 | 251,300 | 5,480 |
| 2023-05-08 | 5,400 | 5,500 | 5,360 | 5,440 | 394,700 | 5,440 |
| 2023-05-02 | 5,410 | 5,480 | 5,380 | 5,450 | 392,900 | 5,450 |
| 2023-05-01 | 5,400 | 5,420 | 5,320 | 5,410 | 368,800 | 5,410 |
| 2023-04-28 | 5,380 | 5,390 | 5,290 | 5,360 | 428,900 | 5,360 |
| 2023-04-27 | 5,310 | 5,370 | 5,290 | 5,340 | 338,200 | 5,340 |
| 2023-04-26 | 5,380 | 5,400 | 5,310 | 5,350 | 296,400 | 5,350 |
| 2023-04-25 | 5,560 | 5,580 | 5,420 | 5,440 | 268,500 | 5,440 |
| 2023-04-24 | 5,510 | 5,550 | 5,430 | 5,500 | 236,200 | 5,500 |
| 2023-04-21 | 5,520 | 5,660 | 5,510 | 5,550 | 338,000 | 5,550 |
| 2023-04-20 | 5,360 | 5,500 | 5,340 | 5,480 | 344,500 | 5,480 |
| 2023-04-19 | 5,370 | 5,470 | 5,370 | 5,430 | 376,800 | 5,430 |
| 2023-04-18 | 5,550 | 5,550 | 5,440 | 5,450 | 369,000 | 5,450 |
| 2023-04-17 | 5,600 | 5,610 | 5,550 | 5,580 | 259,100 | 5,580 |
| 2023-04-14 | 5,650 | 5,650 | 5,550 | 5,570 | 217,900 | 5,570 |
| 2023-04-13 | 5,540 | 5,580 | 5,490 | 5,570 | 262,800 | 5,570 |
| 2023-04-12 | 5,480 | 5,560 | 5,450 | 5,550 | 339,700 | 5,550 |
| 2023-04-11 | 5,530 | 5,560 | 5,480 | 5,500 | 277,300 | 5,500 |
| 2023-04-10 | 5,470 | 5,490 | 5,410 | 5,440 | 208,500 | 5,440 |
| 2023-04-07 | 5,370 | 5,460 | 5,370 | 5,460 | 211,300 | 5,460 |
| 2023-04-06 | 5,490 | 5,500 | 5,340 | 5,360 | 473,300 | 5,360 |
| 2023-04-05 | 5,560 | 5,620 | 5,530 | 5,590 | 232,500 | 5,590 |
| 2023-04-04 | 5,680 | 5,720 | 5,650 | 5,660 | 303,100 | 5,660 |
| 2023-04-03 | 5,800 | 5,830 | 5,700 | 5,730 | 365,000 | 5,730 |
| 2023-03-31 | 5,780 | 5,840 | 5,730 | 5,750 | 365,900 | 5,750 |
| 2023-03-30 | 5,770 | 5,820 | 5,730 | 5,780 | 400,300 | 5,780 |
| 2023-03-29 | 5,600 | 5,670 | 5,540 | 5,670 | 466,200 | 5,670 |
| 2023-03-28 | 5,520 | 5,600 | 5,500 | 5,590 | 391,900 | 5,590 |
| 2023-03-27 | 5,540 | 5,560 | 5,450 | 5,540 | 341,300 | 5,540 |
| 2023-03-24 | 5,550 | 5,630 | 5,490 | 5,500 | 356,600 | 5,500 |
| 2023-03-23 | 5,420 | 5,500 | 5,380 | 5,500 | 387,400 | 5,500 |
| 2023-03-22 | 5,300 | 5,430 | 5,290 | 5,420 | 431,100 | 5,420 |
| 2023-03-20 | 5,310 | 5,400 | 5,250 | 5,250 | 415,000 | 5,250 |
| 2023-03-17 | 5,170 | 5,330 | 5,130 | 5,310 | 439,600 | 5,310 |
| 2023-03-16 | 4,980 | 5,150 | 4,975 | 5,090 | 216,000 | 5,090 |
| 2023-03-15 | 5,150 | 5,180 | 5,060 | 5,130 | 337,500 | 5,130 |
| 2023-03-14 | 5,110 | 5,140 | 5,050 | 5,050 | 282,000 | 5,050 |
| 2023-03-13 | 5,210 | 5,240 | 5,140 | 5,190 | 247,300 | 5,190 |
| 2023-03-10 | 5,270 | 5,350 | 5,250 | 5,270 | 283,000 | 5,270 |
| 2023-03-09 | 5,300 | 5,340 | 5,250 | 5,340 | 259,600 | 5,340 |
| 2023-03-08 | 5,200 | 5,280 | 5,190 | 5,220 | 232,100 | 5,220 |
| 2023-03-07 | 5,290 | 5,290 | 5,220 | 5,240 | 276,400 | 5,240 |
| 2023-03-06 | 5,330 | 5,340 | 5,280 | 5,300 | 249,700 | 5,300 |
| 2023-03-03 | 5,280 | 5,330 | 5,240 | 5,300 | 290,400 | 5,300 |
| 2023-03-02 | 5,330 | 5,340 | 5,220 | 5,240 | 205,500 | 5,240 |
| 2023-03-01 | 5,210 | 5,320 | 5,200 | 5,310 | 184,900 | 5,310 |
| 2023-02-28 | 5,240 | 5,280 | 5,210 | 5,220 | 325,100 | 5,220 |
| 2023-02-27 | 5,210 | 5,240 | 5,180 | 5,240 | 201,100 | 5,240 |
| 2023-02-24 | 5,140 | 5,280 | 5,110 | 5,250 | 436,000 | 5,250 |
| 2023-02-22 | 5,100 | 5,200 | 5,090 | 5,090 | 370,100 | 5,090 |
| 2023-02-21 | 5,250 | 5,250 | 5,160 | 5,180 | 303,000 | 5,180 |
| 2023-02-20 | 5,220 | 5,300 | 5,220 | 5,270 | 250,100 | 5,270 |
| 2023-02-17 | 5,210 | 5,260 | 5,170 | 5,230 | 539,500 | 5,230 |
| 2023-02-16 | 5,390 | 5,420 | 5,310 | 5,330 | 573,000 | 5,330 |
| 2023-02-15 | 5,590 | 5,630 | 5,400 | 5,420 | 627,200 | 5,420 |
| 2023-02-14 | 5,450 | 5,560 | 5,350 | 5,520 | 1,451,900 | 5,520 |
| 2023-02-13 | 6,090 | 6,130 | 5,950 | 5,950 | 405,000 | 5,950 |
| 2023-02-10 | 6,120 | 6,330 | 6,100 | 6,190 | 477,500 | 6,190 |
| 2023-02-09 | 6,040 | 6,100 | 6,010 | 6,060 | 222,400 | 6,060 |
| 2023-02-08 | 6,080 | 6,110 | 6,040 | 6,080 | 185,500 | 6,080 |
| 2023-02-07 | 5,980 | 6,080 | 5,980 | 6,040 | 171,400 | 6,040 |
| 2023-02-06 | 6,130 | 6,170 | 5,940 | 5,950 | 337,800 | 5,950 |
| 2023-02-03 | 6,090 | 6,090 | 5,990 | 6,080 | 191,800 | 6,080 |
| 2023-02-02 | 6,070 | 6,090 | 5,980 | 6,060 | 293,400 | 6,060 |
| 2023-02-01 | 6,030 | 6,100 | 5,970 | 5,980 | 302,500 | 5,980 |
| 2023-01-31 | 6,090 | 6,110 | 5,970 | 6,020 | 279,900 | 6,020 |
| 2023-01-30 | 6,030 | 6,070 | 6,000 | 6,020 | 262,100 | 6,020 |
| 2023-01-27 | 6,040 | 6,140 | 5,980 | 6,040 | 358,800 | 6,040 |
| 2023-01-26 | 6,100 | 6,100 | 5,990 | 6,060 | 306,000 | 6,060 |
| 2023-01-25 | 6,040 | 6,140 | 6,020 | 6,070 | 282,000 | 6,070 |
| 2023-01-24 | 6,100 | 6,140 | 6,080 | 6,110 | 325,800 | 6,110 |
| 2023-01-23 | 5,930 | 5,960 | 5,850 | 5,940 | 247,200 | 5,940 |
| 2023-01-20 | 5,730 | 5,830 | 5,690 | 5,800 | 227,600 | 5,800 |
| 2023-01-19 | 5,940 | 5,940 | 5,780 | 5,780 | 348,300 | 5,780 |
| 2023-01-18 | 5,810 | 5,960 | 5,760 | 5,890 | 238,200 | 5,890 |
| 2023-01-17 | 5,690 | 5,790 | 5,690 | 5,760 | 192,100 | 5,760 |
| 2023-01-16 | 5,760 | 5,820 | 5,670 | 5,690 | 197,200 | 5,690 |
| 2023-01-13 | 5,750 | 5,900 | 5,750 | 5,820 | 221,200 | 5,820 |
| 2023-01-12 | 5,890 | 5,900 | 5,750 | 5,780 | 210,700 | 5,780 |
| 2023-01-11 | 5,780 | 5,900 | 5,760 | 5,840 | 277,600 | 5,840 |
| 2023-01-10 | 5,830 | 5,830 | 5,710 | 5,790 | 222,000 | 5,790 |
| 2023-01-06 | 5,500 | 5,650 | 5,480 | 5,630 | 195,900 | 5,630 |
| 2023-01-05 | 5,450 | 5,610 | 5,440 | 5,560 | 299,900 | 5,560 |
| 2023-01-04 | 5,500 | 5,560 | 5,440 | 5,450 | 267,900 | 5,450 |
分割・併合履歴 ： なし
