6834 (株)精工技研 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 | 1,354 | 1,383 | 1,354 | 1,380 | 10,200 | 1,380 |
| 2023-12-28 | 1,361 | 1,388 | 1,358 | 1,380 | 6,700 | 1,380 |
| 2023-12-27 | 1,321 | 1,348 | 1,321 | 1,342 | 22,800 | 1,342 |
| 2023-12-26 | 1,325 | 1,328 | 1,321 | 1,321 | 14,600 | 1,321 |
| 2023-12-25 | 1,327 | 1,332 | 1,323 | 1,323 | 11,100 | 1,323 |
| 2023-12-22 | 1,331 | 1,335 | 1,324 | 1,326 | 8,400 | 1,326 |
| 2023-12-21 | 1,326 | 1,339 | 1,320 | 1,335 | 12,300 | 1,335 |
| 2023-12-20 | 1,331 | 1,339 | 1,326 | 1,326 | 5,000 | 1,326 |
| 2023-12-19 | 1,335 | 1,344 | 1,326 | 1,330 | 10,000 | 1,330 |
| 2023-12-18 | 1,349 | 1,352 | 1,332 | 1,333 | 4,500 | 1,333 |
| 2023-12-15 | 1,350 | 1,356 | 1,345 | 1,345 | 9,500 | 1,345 |
| 2023-12-14 | 1,368 | 1,379 | 1,353 | 1,353 | 11,300 | 1,353 |
| 2023-12-13 | 1,377 | 1,389 | 1,377 | 1,379 | 8,000 | 1,379 |
| 2023-12-12 | 1,382 | 1,398 | 1,375 | 1,375 | 3,900 | 1,375 |
| 2023-12-11 | 1,386 | 1,397 | 1,377 | 1,380 | 16,300 | 1,380 |
| 2023-12-08 | 1,411 | 1,411 | 1,386 | 1,386 | 6,900 | 1,386 |
| 2023-12-07 | 1,425 | 1,439 | 1,415 | 1,415 | 5,800 | 1,415 |
| 2023-12-06 | 1,410 | 1,445 | 1,410 | 1,434 | 21,600 | 1,434 |
| 2023-12-05 | 1,384 | 1,418 | 1,383 | 1,410 | 30,600 | 1,410 |
| 2023-12-04 | 1,365 | 1,386 | 1,360 | 1,385 | 11,600 | 1,385 |
| 2023-12-01 | 1,378 | 1,378 | 1,360 | 1,361 | 6,300 | 1,361 |
| 2023-11-30 | 1,373 | 1,375 | 1,370 | 1,374 | 6,600 | 1,374 |
| 2023-11-29 | 1,367 | 1,375 | 1,365 | 1,366 | 2,700 | 1,366 |
| 2023-11-28 | 1,374 | 1,375 | 1,366 | 1,369 | 16,600 | 1,369 |
| 2023-11-27 | 1,359 | 1,372 | 1,359 | 1,367 | 6,100 | 1,367 |
| 2023-11-24 | 1,341 | 1,353 | 1,341 | 1,353 | 7,700 | 1,353 |
| 2023-11-22 | 1,346 | 1,348 | 1,340 | 1,345 | 4,400 | 1,345 |
| 2023-11-21 | 1,352 | 1,359 | 1,344 | 1,346 | 4,100 | 1,346 |
| 2023-11-20 | 1,360 | 1,360 | 1,347 | 1,354 | 4,100 | 1,354 |
| 2023-11-17 | 1,342 | 1,359 | 1,336 | 1,354 | 5,200 | 1,354 |
| 2023-11-16 | 1,325 | 1,342 | 1,325 | 1,342 | 9,800 | 1,342 |
| 2023-11-15 | 1,319 | 1,328 | 1,319 | 1,327 | 8,600 | 1,327 |
| 2023-11-14 | 1,320 | 1,320 | 1,314 | 1,319 | 8,800 | 1,319 |
| 2023-11-13 | 1,333 | 1,333 | 1,312 | 1,316 | 16,100 | 1,316 |
| 2023-11-10 | 1,310 | 1,313 | 1,304 | 1,313 | 15,200 | 1,313 |
| 2023-11-09 | 1,314 | 1,315 | 1,305 | 1,315 | 10,100 | 1,315 |
| 2023-11-08 | 1,323 | 1,325 | 1,306 | 1,307 | 13,000 | 1,307 |
| 2023-11-07 | 1,321 | 1,333 | 1,317 | 1,318 | 15,400 | 1,318 |
| 2023-11-06 | 1,319 | 1,331 | 1,319 | 1,319 | 10,300 | 1,319 |
| 2023-11-02 | 1,315 | 1,322 | 1,311 | 1,311 | 16,900 | 1,311 |
| 2023-11-01 | 1,323 | 1,325 | 1,310 | 1,315 | 10,800 | 1,315 |
| 2023-10-31 | 1,321 | 1,324 | 1,318 | 1,323 | 9,400 | 1,323 |
| 2023-10-30 | 1,322 | 1,323 | 1,321 | 1,322 | 1,400 | 1,322 |
| 2023-10-27 | 1,320 | 1,328 | 1,320 | 1,323 | 7,500 | 1,323 |
| 2023-10-26 | 1,321 | 1,325 | 1,317 | 1,320 | 10,100 | 1,320 |
| 2023-10-25 | 1,330 | 1,340 | 1,325 | 1,325 | 5,700 | 1,325 |
| 2023-10-24 | 1,332 | 1,338 | 1,321 | 1,326 | 11,300 | 1,326 |
| 2023-10-23 | 1,343 | 1,346 | 1,332 | 1,332 | 4,700 | 1,332 |
| 2023-10-20 | 1,348 | 1,354 | 1,344 | 1,344 | 5,000 | 1,344 |
| 2023-10-19 | 1,358 | 1,361 | 1,349 | 1,352 | 4,600 | 1,352 |
| 2023-10-18 | 1,352 | 1,368 | 1,352 | 1,364 | 13,500 | 1,364 |
| 2023-10-17 | 1,350 | 1,361 | 1,349 | 1,352 | 5,900 | 1,352 |
| 2023-10-16 | 1,349 | 1,355 | 1,341 | 1,347 | 6,200 | 1,347 |
| 2023-10-13 | 1,371 | 1,371 | 1,345 | 1,354 | 5,400 | 1,354 |
| 2023-10-12 | 1,354 | 1,373 | 1,348 | 1,373 | 9,100 | 1,373 |
| 2023-10-11 | 1,352 | 1,363 | 1,347 | 1,354 | 7,000 | 1,354 |
| 2023-10-10 | 1,343 | 1,359 | 1,343 | 1,352 | 11,400 | 1,352 |
| 2023-10-06 | 1,333 | 1,341 | 1,321 | 1,338 | 7,200 | 1,338 |
| 2023-10-05 | 1,322 | 1,331 | 1,321 | 1,331 | 7,800 | 1,331 |
| 2023-10-04 | 1,342 | 1,345 | 1,320 | 1,320 | 32,300 | 1,320 |
| 2023-10-03 | 1,390 | 1,390 | 1,344 | 1,344 | 28,900 | 1,344 |
| 2023-10-02 | 1,398 | 1,406 | 1,386 | 1,387 | 12,300 | 1,387 |
| 2023-09-29 | 1,435 | 1,435 | 1,401 | 1,404 | 7,100 | 1,404 |
| 2023-09-28 | 1,407 | 1,431 | 1,400 | 1,430 | 13,400 | 1,430 |
| 2023-09-27 | 1,417 | 1,417 | 1,404 | 1,408 | 5,600 | 1,408 |
| 2023-09-26 | 1,412 | 1,418 | 1,398 | 1,418 | 11,600 | 1,418 |
| 2023-09-25 | 1,394 | 1,428 | 1,391 | 1,410 | 18,800 | 1,410 |
| 2023-09-22 | 1,379 | 1,394 | 1,371 | 1,391 | 13,200 | 1,391 |
| 2023-09-21 | 1,386 | 1,394 | 1,379 | 1,381 | 10,000 | 1,381 |
| 2023-09-20 | 1,385 | 1,396 | 1,385 | 1,393 | 7,900 | 1,393 |
| 2023-09-19 | 1,410 | 1,410 | 1,377 | 1,385 | 32,200 | 1,385 |
| 2023-09-15 | 1,409 | 1,421 | 1,409 | 1,421 | 10,900 | 1,421 |
| 2023-09-14 | 1,402 | 1,414 | 1,393 | 1,411 | 11,700 | 1,411 |
| 2023-09-13 | 1,412 | 1,416 | 1,393 | 1,402 | 11,900 | 1,402 |
| 2023-09-12 | 1,401 | 1,421 | 1,395 | 1,416 | 7,000 | 1,416 |
| 2023-09-11 | 1,398 | 1,404 | 1,392 | 1,401 | 13,900 | 1,401 |
| 2023-09-08 | 1,418 | 1,418 | 1,395 | 1,399 | 19,300 | 1,399 |
| 2023-09-07 | 1,440 | 1,447 | 1,411 | 1,419 | 20,900 | 1,419 |
| 2023-09-06 | 1,415 | 1,449 | 1,414 | 1,439 | 19,900 | 1,439 |
| 2023-09-05 | 1,410 | 1,417 | 1,402 | 1,412 | 8,500 | 1,412 |
| 2023-09-04 | 1,413 | 1,415 | 1,396 | 1,404 | 35,300 | 1,404 |
| 2023-09-01 | 1,382 | 1,413 | 1,380 | 1,405 | 27,600 | 1,405 |
| 2023-08-31 | 1,371 | 1,380 | 1,367 | 1,380 | 9,000 | 1,380 |
| 2023-08-30 | 1,357 | 1,387 | 1,357 | 1,371 | 33,300 | 1,371 |
| 2023-08-29 | 1,372 | 1,372 | 1,355 | 1,356 | 20,300 | 1,356 |
| 2023-08-28 | 1,390 | 1,390 | 1,357 | 1,366 | 21,000 | 1,366 |
| 2023-08-25 | 1,387 | 1,387 | 1,370 | 1,384 | 9,100 | 1,384 |
| 2023-08-24 | 1,369 | 1,390 | 1,369 | 1,381 | 10,300 | 1,381 |
| 2023-08-23 | 1,326 | 1,367 | 1,326 | 1,367 | 17,500 | 1,367 |
| 2023-08-22 | 1,351 | 1,351 | 1,321 | 1,325 | 27,200 | 1,325 |
| 2023-08-21 | 1,370 | 1,371 | 1,351 | 1,351 | 21,600 | 1,351 |
| 2023-08-18 | 1,370 | 1,380 | 1,368 | 1,372 | 11,700 | 1,372 |
| 2023-08-17 | 1,391 | 1,394 | 1,367 | 1,379 | 22,300 | 1,379 |
| 2023-08-16 | 1,401 | 1,403 | 1,390 | 1,394 | 19,500 | 1,394 |
| 2023-08-15 | 1,405 | 1,412 | 1,400 | 1,408 | 13,000 | 1,408 |
| 2023-08-14 | 1,430 | 1,434 | 1,390 | 1,401 | 107,300 | 1,401 |
| 2023-08-10 | 1,546 | 1,553 | 1,540 | 1,553 | 15,000 | 1,553 |
| 2023-08-09 | 1,556 | 1,557 | 1,546 | 1,552 | 10,000 | 1,552 |
| 2023-08-08 | 1,565 | 1,574 | 1,562 | 1,563 | 9,600 | 1,563 |
| 2023-08-07 | 1,553 | 1,565 | 1,542 | 1,565 | 11,300 | 1,565 |
| 2023-08-04 | 1,546 | 1,549 | 1,538 | 1,549 | 11,300 | 1,549 |
| 2023-08-03 | 1,556 | 1,556 | 1,543 | 1,544 | 16,900 | 1,544 |
| 2023-08-02 | 1,568 | 1,571 | 1,558 | 1,558 | 7,900 | 1,558 |
| 2023-08-01 | 1,564 | 1,564 | 1,551 | 1,562 | 20,200 | 1,562 |
| 2023-07-31 | 1,574 | 1,578 | 1,550 | 1,551 | 31,400 | 1,551 |
| 2023-07-28 | 1,579 | 1,579 | 1,561 | 1,568 | 18,300 | 1,568 |
| 2023-07-27 | 1,582 | 1,591 | 1,578 | 1,586 | 10,300 | 1,586 |
| 2023-07-26 | 1,580 | 1,584 | 1,574 | 1,584 | 4,900 | 1,584 |
| 2023-07-25 | 1,583 | 1,586 | 1,576 | 1,580 | 14,800 | 1,580 |
| 2023-07-24 | 1,581 | 1,587 | 1,578 | 1,580 | 12,300 | 1,580 |
| 2023-07-21 | 1,583 | 1,584 | 1,578 | 1,579 | 6,500 | 1,579 |
| 2023-07-20 | 1,584 | 1,588 | 1,581 | 1,582 | 6,700 | 1,582 |
| 2023-07-19 | 1,590 | 1,590 | 1,582 | 1,584 | 9,000 | 1,584 |
| 2023-07-18 | 1,588 | 1,596 | 1,581 | 1,586 | 12,600 | 1,586 |
| 2023-07-14 | 1,585 | 1,589 | 1,579 | 1,588 | 6,500 | 1,588 |
| 2023-07-13 | 1,593 | 1,593 | 1,576 | 1,585 | 13,700 | 1,585 |
| 2023-07-12 | 1,616 | 1,617 | 1,582 | 1,590 | 16,800 | 1,590 |
| 2023-07-11 | 1,601 | 1,625 | 1,600 | 1,609 | 22,800 | 1,609 |
| 2023-07-10 | 1,581 | 1,597 | 1,581 | 1,594 | 11,000 | 1,594 |
| 2023-07-07 | 1,579 | 1,599 | 1,570 | 1,588 | 13,600 | 1,588 |
| 2023-07-06 | 1,628 | 1,628 | 1,590 | 1,590 | 32,100 | 1,590 |
| 2023-07-05 | 1,595 | 1,632 | 1,593 | 1,628 | 48,100 | 1,628 |
| 2023-07-04 | 1,559 | 1,598 | 1,550 | 1,598 | 60,800 | 1,598 |
| 2023-07-03 | 1,556 | 1,565 | 1,548 | 1,550 | 54,800 | 1,550 |
| 2023-06-30 | 1,555 | 1,555 | 1,550 | 1,550 | 23,500 | 1,550 |
| 2023-06-29 | 1,556 | 1,557 | 1,549 | 1,552 | 15,800 | 1,552 |
| 2023-06-28 | 1,558 | 1,558 | 1,549 | 1,553 | 16,000 | 1,553 |
| 2023-06-27 | 1,556 | 1,560 | 1,545 | 1,547 | 45,900 | 1,547 |
| 2023-06-26 | 1,565 | 1,571 | 1,559 | 1,559 | 15,200 | 1,559 |
| 2023-06-23 | 1,576 | 1,576 | 1,558 | 1,565 | 31,900 | 1,565 |
| 2023-06-22 | 1,560 | 1,576 | 1,556 | 1,560 | 29,500 | 1,560 |
| 2023-06-21 | 1,551 | 1,559 | 1,549 | 1,555 | 24,200 | 1,555 |
| 2023-06-20 | 1,556 | 1,562 | 1,554 | 1,555 | 18,500 | 1,555 |
| 2023-06-19 | 1,553 | 1,562 | 1,550 | 1,555 | 21,500 | 1,555 |
| 2023-06-16 | 1,546 | 1,564 | 1,546 | 1,549 | 32,300 | 1,549 |
| 2023-06-15 | 1,552 | 1,559 | 1,545 | 1,545 | 28,000 | 1,545 |
| 2023-06-14 | 1,543 | 1,558 | 1,543 | 1,551 | 27,600 | 1,551 |
| 2023-06-13 | 1,530 | 1,546 | 1,529 | 1,539 | 42,200 | 1,539 |
| 2023-06-12 | 1,528 | 1,535 | 1,526 | 1,527 | 113,700 | 1,527 |
| 2023-06-09 | 1,525 | 1,540 | 1,521 | 1,524 | 490,600 | 1,524 |
| 2023-06-08 | 1,532 | 1,540 | 1,528 | 1,528 | 169,700 | 1,528 |
| 2023-06-07 | 1,554 | 1,561 | 1,537 | 1,538 | 86,300 | 1,538 |
| 2023-06-06 | 1,563 | 1,578 | 1,556 | 1,557 | 78,300 | 1,557 |
| 2023-06-05 | 1,513 | 1,585 | 1,510 | 1,566 | 254,500 | 1,566 |
| 2023-06-02 | 1,670 | 1,679 | 1,666 | 1,673 | 1,900 | 1,673 |
| 2023-06-01 | 1,666 | 1,670 | 1,666 | 1,670 | 900 | 1,670 |
| 2023-05-31 | 1,678 | 1,678 | 1,662 | 1,673 | 6,300 | 1,673 |
| 2023-05-30 | 1,680 | 1,680 | 1,670 | 1,678 | 3,300 | 1,678 |
| 2023-05-29 | 1,670 | 1,689 | 1,670 | 1,680 | 8,100 | 1,680 |
| 2023-05-26 | 1,665 | 1,672 | 1,663 | 1,670 | 5,400 | 1,670 |
| 2023-05-25 | 1,662 | 1,669 | 1,662 | 1,667 | 1,900 | 1,667 |
| 2023-05-24 | 1,665 | 1,669 | 1,662 | 1,667 | 5,800 | 1,667 |
| 2023-05-23 | 1,666 | 1,670 | 1,660 | 1,668 | 5,500 | 1,668 |
| 2023-05-22 | 1,673 | 1,673 | 1,659 | 1,670 | 7,100 | 1,670 |
| 2023-05-19 | 1,682 | 1,686 | 1,677 | 1,677 | 4,100 | 1,677 |
| 2023-05-18 | 1,706 | 1,706 | 1,681 | 1,689 | 3,500 | 1,689 |
| 2023-05-17 | 1,709 | 1,709 | 1,691 | 1,706 | 4,700 | 1,706 |
| 2023-05-16 | 1,680 | 1,707 | 1,678 | 1,707 | 7,100 | 1,707 |
| 2023-05-15 | 1,771 | 1,771 | 1,656 | 1,678 | 16,700 | 1,678 |
| 2023-05-12 | 1,828 | 1,828 | 1,788 | 1,788 | 3,300 | 1,788 |
| 2023-05-11 | 1,815 | 1,828 | 1,811 | 1,828 | 2,300 | 1,828 |
| 2023-05-10 | 1,815 | 1,824 | 1,815 | 1,817 | 2,200 | 1,817 |
| 2023-05-09 | 1,808 | 1,823 | 1,808 | 1,812 | 2,200 | 1,812 |
| 2023-05-08 | 1,801 | 1,824 | 1,786 | 1,808 | 1,500 | 1,808 |
| 2023-05-02 | 1,826 | 1,827 | 1,753 | 1,827 | 4,600 | 1,827 |
| 2023-05-01 | 1,812 | 1,827 | 1,812 | 1,827 | 2,300 | 1,827 |
| 2023-04-28 | 1,802 | 1,813 | 1,798 | 1,805 | 1,100 | 1,805 |
| 2023-04-27 | 1,790 | 1,815 | 1,790 | 1,801 | 4,700 | 1,801 |
| 2023-04-26 | 1,775 | 1,795 | 1,775 | 1,790 | 3,800 | 1,790 |
| 2023-04-25 | 1,780 | 1,793 | 1,774 | 1,774 | 800 | 1,774 |
| 2023-04-24 | 1,795 | 1,800 | 1,765 | 1,769 | 2,200 | 1,769 |
| 2023-04-21 | 1,796 | 1,801 | 1,796 | 1,801 | 700 | 1,801 |
| 2023-04-20 | 1,820 | 1,820 | 1,798 | 1,820 | 4,000 | 1,820 |
| 2023-04-19 | 1,818 | 1,820 | 1,815 | 1,820 | 2,100 | 1,820 |
| 2023-04-18 | 1,819 | 1,820 | 1,805 | 1,818 | 3,500 | 1,818 |
| 2023-04-17 | 1,805 | 1,819 | 1,805 | 1,819 | 700 | 1,819 |
| 2023-04-14 | 1,806 | 1,806 | 1,804 | 1,804 | 600 | 1,804 |
| 2023-04-13 | 1,813 | 1,825 | 1,802 | 1,805 | 800 | 1,805 |
| 2023-04-12 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2023-04-11 | 1,827 | 1,830 | 1,802 | 1,830 | 700 | 1,830 |
| 2023-04-10 | 1,815 | 1,825 | 1,815 | 1,825 | 1,000 | 1,825 |
| 2023-04-07 | 1,819 | 1,819 | 1,815 | 1,815 | 200 | 1,815 |
| 2023-04-06 | 1,824 | 1,826 | 1,812 | 1,812 | 1,100 | 1,812 |
| 2023-04-05 | 1,837 | 1,837 | 1,837 | 1,837 | 800 | 1,837 |
| 2023-04-04 | 1,845 | 1,845 | 1,833 | 1,835 | 2,300 | 1,835 |
| 2023-04-03 | 1,830 | 1,836 | 1,825 | 1,833 | 1,200 | 1,833 |
| 2023-03-31 | 1,826 | 1,834 | 1,805 | 1,812 | 1,600 | 1,812 |
| 2023-03-30 | 1,825 | 1,825 | 1,822 | 1,822 | 400 | 1,822 |
| 2023-03-29 | 1,849 | 1,850 | 1,840 | 1,840 | 1,000 | 1,840 |
| 2023-03-28 | 1,848 | 1,848 | 1,845 | 1,845 | 500 | 1,845 |
| 2023-03-27 | 1,848 | 1,849 | 1,834 | 1,840 | 1,500 | 1,840 |
| 2023-03-24 | 1,831 | 1,849 | 1,831 | 1,848 | 2,800 | 1,848 |
| 2023-03-23 | 1,806 | 1,840 | 1,806 | 1,840 | 1,300 | 1,840 |
| 2023-03-22 | 1,847 | 1,847 | 1,841 | 1,846 | 900 | 1,846 |
| 2023-03-20 | 1,851 | 1,854 | 1,801 | 1,825 | 3,100 | 1,825 |
| 2023-03-17 | 1,853 | 1,853 | 1,810 | 1,840 | 1,700 | 1,840 |
| 2023-03-16 | 1,806 | 1,860 | 1,806 | 1,842 | 2,500 | 1,842 |
| 2023-03-15 | 1,855 | 1,855 | 1,802 | 1,853 | 1,500 | 1,853 |
| 2023-03-14 | 1,855 | 1,855 | 1,816 | 1,846 | 2,000 | 1,846 |
| 2023-03-13 | 1,832 | 1,860 | 1,803 | 1,855 | 5,600 | 1,855 |
| 2023-03-10 | 1,837 | 1,889 | 1,837 | 1,860 | 1,500 | 1,860 |
| 2023-03-09 | 1,875 | 1,880 | 1,860 | 1,860 | 1,400 | 1,860 |
| 2023-03-08 | 1,845 | 1,879 | 1,845 | 1,870 | 2,900 | 1,870 |
| 2023-03-07 | 1,819 | 1,865 | 1,813 | 1,865 | 4,700 | 1,865 |
| 2023-03-06 | 1,842 | 1,842 | 1,799 | 1,818 | 3,300 | 1,818 |
| 2023-03-03 | 1,805 | 1,842 | 1,805 | 1,842 | 800 | 1,842 |
| 2023-03-02 | 1,836 | 1,837 | 1,820 | 1,820 | 1,100 | 1,820 |
| 2023-03-01 | 1,821 | 1,849 | 1,821 | 1,836 | 1,700 | 1,836 |
| 2023-02-28 | 1,848 | 1,860 | 1,805 | 1,843 | 6,400 | 1,843 |
| 2023-02-27 | 1,777 | 1,826 | 1,776 | 1,826 | 8,100 | 1,826 |
| 2023-02-24 | 1,764 | 1,777 | 1,741 | 1,777 | 3,700 | 1,777 |
| 2023-02-22 | 1,770 | 1,770 | 1,740 | 1,764 | 1,400 | 1,764 |
| 2023-02-21 | 1,750 | 1,776 | 1,736 | 1,761 | 3,600 | 1,761 |
| 2023-02-20 | 1,746 | 1,750 | 1,735 | 1,750 | 1,400 | 1,750 |
| 2023-02-17 | 1,731 | 1,748 | 1,731 | 1,736 | 900 | 1,736 |
| 2023-02-16 | 1,733 | 1,743 | 1,731 | 1,731 | 800 | 1,731 |
| 2023-02-15 | 1,732 | 1,746 | 1,730 | 1,731 | 1,100 | 1,731 |
| 2023-02-14 | 1,728 | 1,760 | 1,728 | 1,750 | 2,600 | 1,750 |
| 2023-02-13 | 1,771 | 1,771 | 1,721 | 1,727 | 7,900 | 1,727 |
| 2023-02-10 | 1,740 | 1,777 | 1,740 | 1,771 | 7,600 | 1,771 |
| 2023-02-09 | 1,728 | 1,738 | 1,725 | 1,726 | 3,900 | 1,726 |
| 2023-02-08 | 1,718 | 1,741 | 1,718 | 1,730 | 4,600 | 1,730 |
| 2023-02-07 | 1,730 | 1,731 | 1,729 | 1,730 | 600 | 1,730 |
| 2023-02-06 | 1,742 | 1,742 | 1,721 | 1,721 | 1,600 | 1,721 |
| 2023-02-03 | 1,739 | 1,747 | 1,723 | 1,737 | 800 | 1,737 |
| 2023-02-02 | 1,714 | 1,740 | 1,714 | 1,729 | 2,000 | 1,729 |
| 2023-02-01 | 1,727 | 1,742 | 1,727 | 1,728 | 9,000 | 1,728 |
| 2023-01-31 | 1,740 | 1,744 | 1,731 | 1,744 | 1,000 | 1,744 |
| 2023-01-30 | 1,747 | 1,755 | 1,736 | 1,736 | 2,300 | 1,736 |
| 2023-01-27 | 1,772 | 1,775 | 1,752 | 1,752 | 2,700 | 1,752 |
| 2023-01-26 | 1,751 | 1,772 | 1,751 | 1,772 | 1,400 | 1,772 |
| 2023-01-25 | 1,765 | 1,766 | 1,751 | 1,759 | 1,100 | 1,759 |
| 2023-01-24 | 1,745 | 1,766 | 1,742 | 1,764 | 5,300 | 1,764 |
| 2023-01-23 | 1,700 | 1,751 | 1,691 | 1,739 | 6,200 | 1,739 |
| 2023-01-20 | 1,657 | 1,720 | 1,657 | 1,685 | 5,200 | 1,685 |
| 2023-01-19 | 1,659 | 1,662 | 1,640 | 1,661 | 1,100 | 1,661 |
| 2023-01-18 | 1,650 | 1,660 | 1,650 | 1,660 | 1,000 | 1,660 |
| 2023-01-17 | 1,640 | 1,660 | 1,634 | 1,653 | 2,000 | 1,653 |
| 2023-01-16 | 1,662 | 1,662 | 1,641 | 1,659 | 1,300 | 1,659 |
| 2023-01-13 | 1,633 | 1,667 | 1,633 | 1,656 | 600 | 1,656 |
| 2023-01-12 | 1,650 | 1,651 | 1,640 | 1,640 | 6,700 | 1,640 |
| 2023-01-11 | 1,640 | 1,670 | 1,634 | 1,666 | 11,200 | 1,666 |
| 2023-01-10 | 1,650 | 1,656 | 1,633 | 1,645 | 3,600 | 1,645 |
| 2023-01-06 | 1,649 | 1,681 | 1,648 | 1,648 | 1,900 | 1,648 |
| 2023-01-05 | 1,635 | 1,696 | 1,635 | 1,689 | 1,400 | 1,689 |
| 2023-01-04 | 1,669 | 1,669 | 1,642 | 1,642 | 2,000 | 1,642 |
分割・併合履歴 ： なし
