6856 (株)堀場製作所 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 |
|---|---|---|---|---|---|---|
| 2023-12-01 | 9,955 | 9,976 | 9,742 | 9,976 | 199,000 | 9,976 |
| 2023-11-30 | 9,944 | 9,988 | 9,831 | 9,957 | 391,700 | 9,957 |
| 2023-11-29 | 9,701 | 9,862 | 9,669 | 9,862 | 198,500 | 9,862 |
| 2023-11-28 | 9,731 | 9,830 | 9,696 | 9,805 | 271,500 | 9,805 |
| 2023-11-27 | 9,512 | 9,731 | 9,512 | 9,684 | 223,300 | 9,684 |
| 2023-11-24 | 9,470 | 9,671 | 9,424 | 9,594 | 243,100 | 9,594 |
| 2023-11-22 | 9,246 | 9,364 | 9,150 | 9,347 | 136,600 | 9,347 |
| 2023-11-21 | 9,200 | 9,220 | 9,128 | 9,208 | 217,000 | 9,208 |
| 2023-11-20 | 9,316 | 9,457 | 9,237 | 9,237 | 240,200 | 9,237 |
| 2023-11-17 | 9,143 | 9,199 | 9,077 | 9,176 | 179,800 | 9,176 |
| 2023-11-16 | 9,271 | 9,271 | 9,070 | 9,150 | 304,400 | 9,150 |
| 2023-11-15 | 9,266 | 9,406 | 9,138 | 9,291 | 528,300 | 9,291 |
| 2023-11-14 | 8,585 | 9,132 | 8,500 | 9,116 | 748,900 | 9,116 |
| 2023-11-13 | 8,079 | 8,174 | 7,990 | 8,028 | 326,600 | 8,028 |
| 2023-11-10 | 7,915 | 8,015 | 7,915 | 8,014 | 86,700 | 8,014 |
| 2023-11-09 | 7,878 | 8,010 | 7,823 | 7,943 | 122,200 | 7,943 |
| 2023-11-08 | 7,910 | 7,969 | 7,784 | 7,810 | 171,700 | 7,810 |
| 2023-11-07 | 7,951 | 7,991 | 7,856 | 7,864 | 127,700 | 7,864 |
| 2023-11-06 | 7,950 | 8,023 | 7,864 | 7,989 | 204,000 | 7,989 |
| 2023-11-02 | 7,837 | 7,895 | 7,715 | 7,727 | 152,100 | 7,727 |
| 2023-11-01 | 7,780 | 7,800 | 7,635 | 7,687 | 119,200 | 7,687 |
| 2023-10-31 | 7,516 | 7,570 | 7,455 | 7,557 | 142,000 | 7,557 |
| 2023-10-30 | 7,506 | 7,587 | 7,478 | 7,546 | 108,800 | 7,546 |
| 2023-10-27 | 7,495 | 7,634 | 7,495 | 7,604 | 116,100 | 7,604 |
| 2023-10-26 | 7,576 | 7,601 | 7,454 | 7,454 | 96,200 | 7,454 |
| 2023-10-25 | 7,708 | 7,772 | 7,664 | 7,669 | 101,200 | 7,669 |
| 2023-10-24 | 7,614 | 7,690 | 7,438 | 7,655 | 164,300 | 7,655 |
| 2023-10-23 | 7,701 | 7,761 | 7,614 | 7,614 | 140,800 | 7,614 |
| 2023-10-20 | 7,813 | 7,834 | 7,710 | 7,790 | 106,500 | 7,790 |
| 2023-10-19 | 7,900 | 7,938 | 7,831 | 7,873 | 204,600 | 7,873 |
| 2023-10-18 | 7,950 | 8,067 | 7,898 | 8,042 | 162,400 | 8,042 |
| 2023-10-17 | 7,943 | 7,995 | 7,828 | 7,964 | 151,200 | 7,964 |
| 2023-10-16 | 7,972 | 7,982 | 7,856 | 7,878 | 137,100 | 7,878 |
| 2023-10-13 | 8,036 | 8,193 | 8,022 | 8,071 | 306,000 | 8,071 |
| 2023-10-12 | 7,940 | 8,107 | 7,918 | 8,084 | 177,200 | 8,084 |
| 2023-10-11 | 7,854 | 7,922 | 7,824 | 7,886 | 159,900 | 7,886 |
| 2023-10-10 | 7,790 | 7,859 | 7,740 | 7,839 | 126,200 | 7,839 |
| 2023-10-06 | 7,668 | 7,790 | 7,668 | 7,709 | 138,700 | 7,709 |
| 2023-10-05 | 7,650 | 7,767 | 7,609 | 7,720 | 120,600 | 7,720 |
| 2023-10-04 | 7,799 | 7,809 | 7,600 | 7,620 | 168,300 | 7,620 |
| 2023-10-03 | 8,064 | 8,109 | 7,882 | 7,899 | 169,400 | 7,899 |
| 2023-10-02 | 8,175 | 8,318 | 8,081 | 8,095 | 137,600 | 8,095 |
| 2023-09-29 | 8,139 | 8,139 | 8,025 | 8,094 | 200,200 | 8,094 |
| 2023-09-28 | 8,083 | 8,179 | 8,017 | 8,109 | 161,300 | 8,109 |
| 2023-09-27 | 8,031 | 8,186 | 7,998 | 8,177 | 245,300 | 8,177 |
| 2023-09-26 | 8,089 | 8,089 | 7,988 | 8,056 | 153,700 | 8,056 |
| 2023-09-25 | 8,060 | 8,143 | 8,042 | 8,114 | 157,100 | 8,114 |
| 2023-09-22 | 7,833 | 8,088 | 7,831 | 8,053 | 228,300 | 8,053 |
| 2023-09-21 | 7,905 | 7,923 | 7,797 | 7,898 | 177,800 | 7,898 |
| 2023-09-20 | 7,952 | 8,023 | 7,892 | 7,920 | 176,400 | 7,920 |
| 2023-09-19 | 7,972 | 7,977 | 7,857 | 7,975 | 203,000 | 7,975 |
| 2023-09-15 | 7,900 | 7,980 | 7,861 | 7,951 | 189,800 | 7,951 |
| 2023-09-14 | 7,780 | 7,915 | 7,738 | 7,915 | 183,200 | 7,915 |
| 2023-09-13 | 7,717 | 7,771 | 7,677 | 7,749 | 135,100 | 7,749 |
| 2023-09-12 | 7,670 | 7,743 | 7,602 | 7,699 | 142,200 | 7,699 |
| 2023-09-11 | 7,880 | 7,880 | 7,650 | 7,673 | 151,800 | 7,673 |
| 2023-09-08 | 7,849 | 7,909 | 7,766 | 7,900 | 311,900 | 7,900 |
| 2023-09-07 | 7,824 | 7,955 | 7,810 | 7,923 | 273,800 | 7,923 |
| 2023-09-06 | 7,763 | 7,838 | 7,717 | 7,829 | 152,400 | 7,829 |
| 2023-09-05 | 7,678 | 7,736 | 7,628 | 7,736 | 161,200 | 7,736 |
| 2023-09-04 | 7,616 | 7,678 | 7,543 | 7,678 | 128,100 | 7,678 |
| 2023-09-01 | 7,569 | 7,665 | 7,533 | 7,614 | 139,300 | 7,614 |
| 2023-08-31 | 7,589 | 7,614 | 7,547 | 7,582 | 159,000 | 7,582 |
| 2023-08-30 | 7,620 | 7,666 | 7,560 | 7,567 | 186,900 | 7,567 |
| 2023-08-29 | 7,530 | 7,572 | 7,474 | 7,553 | 265,900 | 7,553 |
| 2023-08-28 | 7,354 | 7,460 | 7,322 | 7,460 | 149,100 | 7,460 |
| 2023-08-25 | 7,294 | 7,372 | 7,283 | 7,292 | 209,900 | 7,292 |
| 2023-08-24 | 7,315 | 7,350 | 7,252 | 7,293 | 173,500 | 7,293 |
| 2023-08-23 | 7,275 | 7,316 | 7,212 | 7,315 | 140,900 | 7,315 |
| 2023-08-22 | 7,436 | 7,436 | 7,302 | 7,342 | 176,000 | 7,342 |
| 2023-08-21 | 7,479 | 7,479 | 7,355 | 7,356 | 143,700 | 7,356 |
| 2023-08-18 | 7,435 | 7,519 | 7,420 | 7,479 | 119,900 | 7,479 |
| 2023-08-17 | 7,505 | 7,523 | 7,448 | 7,504 | 148,800 | 7,504 |
| 2023-08-16 | 7,447 | 7,506 | 7,436 | 7,459 | 197,800 | 7,459 |
| 2023-08-15 | 7,584 | 7,624 | 7,420 | 7,445 | 272,600 | 7,445 |
| 2023-08-14 | 7,620 | 7,691 | 7,490 | 7,505 | 264,500 | 7,505 |
| 2023-08-10 | 7,523 | 7,662 | 7,357 | 7,625 | 564,300 | 7,625 |
| 2023-08-09 | 7,930 | 8,025 | 7,861 | 7,973 | 128,100 | 7,973 |
| 2023-08-08 | 7,987 | 8,012 | 7,916 | 7,961 | 104,300 | 7,961 |
| 2023-08-07 | 7,865 | 7,964 | 7,831 | 7,957 | 138,300 | 7,957 |
| 2023-08-04 | 7,971 | 8,000 | 7,853 | 7,907 | 156,000 | 7,907 |
| 2023-08-03 | 8,095 | 8,144 | 7,964 | 8,003 | 213,700 | 8,003 |
| 2023-08-02 | 8,207 | 8,319 | 8,169 | 8,198 | 125,300 | 8,198 |
| 2023-08-01 | 8,375 | 8,379 | 8,268 | 8,324 | 123,100 | 8,324 |
| 2023-07-31 | 8,300 | 8,418 | 8,214 | 8,381 | 310,900 | 8,381 |
| 2023-07-28 | 8,073 | 8,215 | 8,003 | 8,189 | 942,000 | 8,189 |
| 2023-07-27 | 8,053 | 8,106 | 7,995 | 8,099 | 184,500 | 8,099 |
| 2023-07-26 | 8,150 | 8,170 | 8,078 | 8,093 | 140,800 | 8,093 |
| 2023-07-25 | 7,996 | 8,081 | 7,969 | 8,078 | 184,900 | 8,078 |
| 2023-07-24 | 8,050 | 8,055 | 7,991 | 8,055 | 123,200 | 8,055 |
| 2023-07-21 | 8,031 | 8,052 | 7,920 | 7,970 | 124,100 | 7,970 |
| 2023-07-20 | 8,177 | 8,209 | 8,052 | 8,055 | 115,800 | 8,055 |
| 2023-07-19 | 8,244 | 8,249 | 8,158 | 8,227 | 110,600 | 8,227 |
| 2023-07-18 | 8,084 | 8,176 | 8,080 | 8,173 | 96,200 | 8,173 |
| 2023-07-14 | 8,092 | 8,136 | 8,009 | 8,076 | 191,300 | 8,076 |
| 2023-07-13 | 8,078 | 8,120 | 7,952 | 8,083 | 160,400 | 8,083 |
| 2023-07-12 | 8,171 | 8,181 | 8,012 | 8,029 | 198,900 | 8,029 |
| 2023-07-11 | 8,206 | 8,210 | 8,076 | 8,124 | 180,900 | 8,124 |
| 2023-07-10 | 8,105 | 8,156 | 8,028 | 8,089 | 218,500 | 8,089 |
| 2023-07-07 | 8,073 | 8,129 | 7,974 | 8,058 | 157,500 | 8,058 |
| 2023-07-06 | 8,104 | 8,132 | 8,032 | 8,081 | 191,000 | 8,081 |
| 2023-07-05 | 8,183 | 8,276 | 8,142 | 8,232 | 152,200 | 8,232 |
| 2023-07-04 | 8,296 | 8,392 | 8,227 | 8,237 | 202,400 | 8,237 |
| 2023-07-03 | 8,300 | 8,428 | 8,299 | 8,425 | 138,700 | 8,425 |
| 2023-06-30 | 8,129 | 8,240 | 8,110 | 8,231 | 199,200 | 8,231 |
| 2023-06-29 | 8,148 | 8,203 | 8,102 | 8,116 | 157,300 | 8,116 |
| 2023-06-28 | 8,088 | 8,165 | 7,997 | 8,165 | 237,500 | 8,165 |
| 2023-06-27 | 8,000 | 8,028 | 7,855 | 7,967 | 214,800 | 7,967 |
| 2023-06-26 | 7,939 | 8,080 | 7,890 | 8,016 | 161,100 | 8,016 |
| 2023-06-23 | 8,071 | 8,177 | 7,911 | 7,986 | 197,900 | 7,986 |
| 2023-06-22 | 8,199 | 8,199 | 7,996 | 8,010 | 175,400 | 8,010 |
| 2023-06-21 | 8,035 | 8,080 | 7,950 | 8,054 | 129,700 | 8,054 |
| 2023-06-20 | 8,012 | 8,076 | 7,952 | 8,034 | 128,400 | 8,034 |
| 2023-06-19 | 8,140 | 8,140 | 8,001 | 8,067 | 189,300 | 8,067 |
| 2023-06-16 | 8,216 | 8,233 | 8,020 | 8,169 | 312,900 | 8,169 |
| 2023-06-15 | 8,273 | 8,326 | 8,218 | 8,256 | 292,700 | 8,256 |
| 2023-06-14 | 8,063 | 8,290 | 8,020 | 8,234 | 407,500 | 8,234 |
| 2023-06-13 | 7,848 | 8,009 | 7,821 | 8,000 | 242,800 | 8,000 |
| 2023-06-12 | 7,712 | 7,824 | 7,661 | 7,770 | 135,200 | 7,770 |
| 2023-06-09 | 7,649 | 7,731 | 7,600 | 7,717 | 254,200 | 7,717 |
| 2023-06-08 | 7,742 | 7,782 | 7,580 | 7,625 | 202,300 | 7,625 |
| 2023-06-07 | 7,837 | 7,865 | 7,714 | 7,730 | 190,600 | 7,730 |
| 2023-06-06 | 7,741 | 7,865 | 7,698 | 7,833 | 137,900 | 7,833 |
| 2023-06-05 | 7,791 | 7,850 | 7,662 | 7,850 | 268,700 | 7,850 |
| 2023-06-02 | 7,690 | 7,800 | 7,670 | 7,680 | 177,600 | 7,680 |
| 2023-06-01 | 7,600 | 7,680 | 7,530 | 7,630 | 202,700 | 7,630 |
| 2023-05-31 | 7,700 | 7,760 | 7,600 | 7,650 | 316,800 | 7,650 |
| 2023-05-30 | 7,710 | 7,790 | 7,650 | 7,750 | 163,200 | 7,750 |
| 2023-05-29 | 8,020 | 8,020 | 7,730 | 7,730 | 163,800 | 7,730 |
| 2023-05-26 | 7,910 | 8,050 | 7,880 | 7,900 | 242,400 | 7,900 |
| 2023-05-25 | 7,650 | 7,950 | 7,650 | 7,930 | 203,400 | 7,930 |
| 2023-05-24 | 7,700 | 7,700 | 7,640 | 7,700 | 99,300 | 7,700 |
| 2023-05-23 | 7,840 | 7,900 | 7,730 | 7,740 | 194,100 | 7,740 |
| 2023-05-22 | 7,870 | 7,900 | 7,740 | 7,770 | 162,200 | 7,770 |
| 2023-05-19 | 7,760 | 7,890 | 7,660 | 7,870 | 282,100 | 7,870 |
| 2023-05-18 | 7,600 | 7,720 | 7,480 | 7,680 | 385,000 | 7,680 |
| 2023-05-17 | 7,590 | 7,610 | 7,520 | 7,530 | 158,900 | 7,530 |
| 2023-05-16 | 7,490 | 7,570 | 7,460 | 7,550 | 203,600 | 7,550 |
| 2023-05-15 | 7,230 | 7,510 | 7,220 | 7,420 | 474,800 | 7,420 |
| 2023-05-12 | 7,690 | 7,730 | 7,600 | 7,680 | 200,600 | 7,680 |
| 2023-05-11 | 7,600 | 7,660 | 7,560 | 7,610 | 96,300 | 7,610 |
| 2023-05-10 | 7,680 | 7,700 | 7,600 | 7,640 | 121,200 | 7,640 |
| 2023-05-09 | 7,680 | 7,750 | 7,660 | 7,740 | 218,300 | 7,740 |
| 2023-05-08 | 7,670 | 7,690 | 7,600 | 7,670 | 168,400 | 7,670 |
| 2023-05-02 | 7,560 | 7,630 | 7,560 | 7,630 | 148,400 | 7,630 |
| 2023-05-01 | 7,550 | 7,560 | 7,480 | 7,520 | 131,400 | 7,520 |
| 2023-04-28 | 7,540 | 7,580 | 7,430 | 7,460 | 170,900 | 7,460 |
| 2023-04-27 | 7,390 | 7,460 | 7,380 | 7,440 | 122,700 | 7,440 |
| 2023-04-26 | 7,480 | 7,490 | 7,370 | 7,440 | 160,700 | 7,440 |
| 2023-04-25 | 7,530 | 7,580 | 7,470 | 7,480 | 160,400 | 7,480 |
| 2023-04-24 | 7,590 | 7,630 | 7,480 | 7,500 | 145,700 | 7,500 |
| 2023-04-21 | 7,500 | 7,710 | 7,460 | 7,630 | 246,500 | 7,630 |
| 2023-04-20 | 7,370 | 7,560 | 7,330 | 7,520 | 306,900 | 7,520 |
| 2023-04-19 | 7,350 | 7,410 | 7,320 | 7,360 | 196,200 | 7,360 |
| 2023-04-18 | 7,440 | 7,480 | 7,380 | 7,410 | 118,300 | 7,410 |
| 2023-04-17 | 7,500 | 7,520 | 7,430 | 7,450 | 140,100 | 7,450 |
| 2023-04-14 | 7,510 | 7,520 | 7,390 | 7,460 | 271,800 | 7,460 |
| 2023-04-13 | 7,560 | 7,580 | 7,440 | 7,460 | 292,500 | 7,460 |
| 2023-04-12 | 7,640 | 7,690 | 7,570 | 7,610 | 230,600 | 7,610 |
| 2023-04-11 | 7,600 | 7,640 | 7,550 | 7,580 | 140,300 | 7,580 |
| 2023-04-10 | 7,510 | 7,560 | 7,470 | 7,490 | 127,900 | 7,490 |
| 2023-04-07 | 7,400 | 7,480 | 7,390 | 7,430 | 151,700 | 7,430 |
| 2023-04-06 | 7,600 | 7,610 | 7,400 | 7,450 | 328,800 | 7,450 |
| 2023-04-05 | 7,840 | 7,850 | 7,680 | 7,700 | 211,400 | 7,700 |
| 2023-04-04 | 7,880 | 7,950 | 7,840 | 7,930 | 229,400 | 7,930 |
| 2023-04-03 | 7,920 | 7,920 | 7,720 | 7,830 | 243,000 | 7,830 |
| 2023-03-31 | 7,870 | 8,020 | 7,870 | 7,910 | 215,600 | 7,910 |
| 2023-03-30 | 7,940 | 7,950 | 7,800 | 7,850 | 229,800 | 7,850 |
| 2023-03-29 | 7,670 | 7,700 | 7,570 | 7,700 | 189,800 | 7,700 |
| 2023-03-28 | 7,700 | 7,710 | 7,620 | 7,670 | 208,800 | 7,670 |
| 2023-03-27 | 7,560 | 7,620 | 7,500 | 7,590 | 129,000 | 7,590 |
| 2023-03-24 | 7,550 | 7,630 | 7,500 | 7,540 | 213,200 | 7,540 |
| 2023-03-23 | 7,520 | 7,570 | 7,460 | 7,560 | 137,000 | 7,560 |
| 2023-03-22 | 7,580 | 7,620 | 7,520 | 7,590 | 180,500 | 7,590 |
| 2023-03-20 | 7,680 | 7,730 | 7,500 | 7,520 | 291,800 | 7,520 |
| 2023-03-17 | 7,730 | 7,730 | 7,620 | 7,670 | 263,500 | 7,670 |
| 2023-03-16 | 7,400 | 7,510 | 7,370 | 7,470 | 193,600 | 7,470 |
| 2023-03-15 | 7,470 | 7,560 | 7,420 | 7,530 | 108,800 | 7,530 |
| 2023-03-14 | 7,410 | 7,460 | 7,370 | 7,380 | 179,800 | 7,380 |
| 2023-03-13 | 7,620 | 7,640 | 7,480 | 7,550 | 177,800 | 7,550 |
| 2023-03-10 | 7,590 | 7,720 | 7,590 | 7,670 | 141,900 | 7,670 |
| 2023-03-09 | 7,710 | 7,750 | 7,660 | 7,700 | 199,000 | 7,700 |
| 2023-03-08 | 7,580 | 7,710 | 7,570 | 7,680 | 147,400 | 7,680 |
| 2023-03-07 | 7,630 | 7,670 | 7,610 | 7,650 | 137,000 | 7,650 |
| 2023-03-06 | 7,530 | 7,640 | 7,500 | 7,630 | 158,400 | 7,630 |
| 2023-03-03 | 7,500 | 7,580 | 7,470 | 7,520 | 191,200 | 7,520 |
| 2023-03-02 | 7,470 | 7,480 | 7,380 | 7,450 | 175,500 | 7,450 |
| 2023-03-01 | 7,260 | 7,400 | 7,260 | 7,400 | 160,200 | 7,400 |
| 2023-02-28 | 7,400 | 7,430 | 7,250 | 7,260 | 176,800 | 7,260 |
| 2023-02-27 | 7,200 | 7,380 | 7,130 | 7,360 | 199,500 | 7,360 |
| 2023-02-24 | 7,130 | 7,280 | 7,110 | 7,260 | 313,000 | 7,260 |
| 2023-02-22 | 7,080 | 7,150 | 7,040 | 7,060 | 186,300 | 7,060 |
| 2023-02-21 | 7,060 | 7,170 | 7,020 | 7,160 | 233,800 | 7,160 |
| 2023-02-20 | 6,980 | 7,050 | 6,910 | 7,000 | 157,300 | 7,000 |
| 2023-02-17 | 7,040 | 7,130 | 6,940 | 7,030 | 309,300 | 7,030 |
| 2023-02-16 | 6,790 | 7,230 | 6,780 | 7,150 | 639,200 | 7,150 |
| 2023-02-15 | 6,400 | 6,720 | 6,400 | 6,700 | 750,200 | 6,700 |
| 2023-02-14 | 6,070 | 6,120 | 6,040 | 6,100 | 155,700 | 6,100 |
| 2023-02-13 | 6,060 | 6,090 | 6,000 | 6,030 | 136,200 | 6,030 |
| 2023-02-10 | 6,090 | 6,130 | 6,050 | 6,090 | 107,300 | 6,090 |
| 2023-02-09 | 6,040 | 6,110 | 6,040 | 6,090 | 67,900 | 6,090 |
| 2023-02-08 | 6,090 | 6,110 | 6,050 | 6,080 | 82,300 | 6,080 |
| 2023-02-07 | 6,090 | 6,140 | 6,070 | 6,100 | 106,800 | 6,100 |
| 2023-02-06 | 6,140 | 6,140 | 6,040 | 6,070 | 90,600 | 6,070 |
| 2023-02-03 | 6,040 | 6,100 | 6,020 | 6,070 | 118,200 | 6,070 |
| 2023-02-02 | 6,090 | 6,140 | 6,030 | 6,050 | 140,600 | 6,050 |
| 2023-02-01 | 6,050 | 6,070 | 6,010 | 6,010 | 125,200 | 6,010 |
| 2023-01-31 | 5,960 | 5,990 | 5,940 | 5,950 | 152,200 | 5,950 |
| 2023-01-30 | 5,920 | 5,930 | 5,810 | 5,930 | 120,900 | 5,930 |
| 2023-01-27 | 5,950 | 5,970 | 5,910 | 5,940 | 147,700 | 5,940 |
| 2023-01-26 | 6,000 | 6,000 | 5,860 | 5,900 | 163,200 | 5,900 |
| 2023-01-25 | 5,910 | 5,990 | 5,900 | 5,970 | 143,400 | 5,970 |
| 2023-01-24 | 5,880 | 5,910 | 5,850 | 5,910 | 169,900 | 5,910 |
| 2023-01-23 | 5,780 | 5,830 | 5,750 | 5,830 | 145,100 | 5,830 |
| 2023-01-20 | 5,710 | 5,770 | 5,660 | 5,700 | 177,700 | 5,700 |
| 2023-01-19 | 5,800 | 5,800 | 5,710 | 5,710 | 118,000 | 5,710 |
| 2023-01-18 | 5,800 | 5,850 | 5,740 | 5,800 | 144,400 | 5,800 |
| 2023-01-17 | 5,740 | 5,810 | 5,730 | 5,760 | 88,300 | 5,760 |
| 2023-01-16 | 5,730 | 5,760 | 5,680 | 5,690 | 101,100 | 5,690 |
| 2023-01-13 | 5,800 | 5,870 | 5,780 | 5,790 | 122,900 | 5,790 |
| 2023-01-12 | 5,890 | 5,900 | 5,820 | 5,850 | 124,600 | 5,850 |
| 2023-01-11 | 5,850 | 5,910 | 5,840 | 5,850 | 98,800 | 5,850 |
| 2023-01-10 | 5,850 | 5,850 | 5,790 | 5,790 | 70,500 | 5,790 |
| 2023-01-06 | 5,720 | 5,770 | 5,680 | 5,760 | 103,300 | 5,760 |
| 2023-01-05 | 5,680 | 5,730 | 5,660 | 5,720 | 106,600 | 5,720 |
| 2023-01-04 | 5,730 | 5,760 | 5,650 | 5,670 | 134,100 | 5,670 |
分割・併合履歴 ： なし
