7082 (株)ジモティー 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 | 1,507 | 1,518 | 1,485 | 1,512 | 19,600 | 1,512 |
| 2023-12-28 | 1,500 | 1,516 | 1,470 | 1,511 | 36,900 | 1,511 |
| 2023-12-27 | 1,470 | 1,520 | 1,451 | 1,519 | 247,000 | 1,519 |
| 2023-12-26 | 1,460 | 1,489 | 1,460 | 1,466 | 38,600 | 1,466 |
| 2023-12-25 | 1,451 | 1,462 | 1,436 | 1,451 | 35,300 | 1,451 |
| 2023-12-22 | 1,475 | 1,489 | 1,450 | 1,453 | 39,100 | 1,453 |
| 2023-12-21 | 1,482 | 1,485 | 1,470 | 1,473 | 20,200 | 1,473 |
| 2023-12-20 | 1,523 | 1,531 | 1,492 | 1,496 | 30,900 | 1,496 |
| 2023-12-19 | 1,468 | 1,533 | 1,458 | 1,532 | 37,100 | 1,532 |
| 2023-12-18 | 1,498 | 1,500 | 1,461 | 1,475 | 34,300 | 1,475 |
| 2023-12-15 | 1,510 | 1,515 | 1,457 | 1,498 | 80,900 | 1,498 |
| 2023-12-14 | 1,479 | 1,507 | 1,456 | 1,457 | 46,000 | 1,457 |
| 2023-12-13 | 1,514 | 1,530 | 1,467 | 1,475 | 69,100 | 1,475 |
| 2023-12-12 | 1,570 | 1,570 | 1,512 | 1,512 | 75,100 | 1,512 |
| 2023-12-11 | 1,540 | 1,595 | 1,540 | 1,561 | 40,000 | 1,561 |
| 2023-12-08 | 1,536 | 1,559 | 1,519 | 1,537 | 38,800 | 1,537 |
| 2023-12-07 | 1,584 | 1,584 | 1,538 | 1,569 | 37,200 | 1,569 |
| 2023-12-06 | 1,601 | 1,626 | 1,581 | 1,600 | 33,600 | 1,600 |
| 2023-12-05 | 1,660 | 1,660 | 1,609 | 1,610 | 14,900 | 1,610 |
| 2023-12-04 | 1,610 | 1,661 | 1,609 | 1,660 | 16,800 | 1,660 |
| 2023-12-01 | 1,651 | 1,653 | 1,605 | 1,631 | 28,500 | 1,631 |
| 2023-11-30 | 1,689 | 1,692 | 1,651 | 1,651 | 21,400 | 1,651 |
| 2023-11-29 | 1,663 | 1,699 | 1,663 | 1,691 | 11,100 | 1,691 |
| 2023-11-28 | 1,664 | 1,680 | 1,655 | 1,667 | 12,500 | 1,667 |
| 2023-11-27 | 1,664 | 1,681 | 1,657 | 1,666 | 21,600 | 1,666 |
| 2023-11-24 | 1,669 | 1,689 | 1,660 | 1,676 | 20,200 | 1,676 |
| 2023-11-22 | 1,712 | 1,712 | 1,672 | 1,685 | 23,200 | 1,685 |
| 2023-11-21 | 1,732 | 1,751 | 1,703 | 1,732 | 31,400 | 1,732 |
| 2023-11-20 | 1,686 | 1,742 | 1,686 | 1,728 | 19,700 | 1,728 |
| 2023-11-17 | 1,661 | 1,700 | 1,637 | 1,690 | 31,600 | 1,690 |
| 2023-11-16 | 1,674 | 1,706 | 1,657 | 1,661 | 20,400 | 1,661 |
| 2023-11-15 | 1,648 | 1,791 | 1,648 | 1,670 | 197,100 | 1,670 |
| 2023-11-14 | 1,620 | 1,620 | 1,580 | 1,608 | 59,000 | 1,608 |
| 2023-11-13 | 1,639 | 1,639 | 1,607 | 1,620 | 19,100 | 1,620 |
| 2023-11-10 | 1,648 | 1,650 | 1,620 | 1,625 | 36,000 | 1,625 |
| 2023-11-09 | 1,668 | 1,679 | 1,638 | 1,668 | 19,800 | 1,668 |
| 2023-11-08 | 1,670 | 1,709 | 1,660 | 1,687 | 24,000 | 1,687 |
| 2023-11-07 | 1,659 | 1,691 | 1,627 | 1,674 | 31,100 | 1,674 |
| 2023-11-06 | 1,631 | 1,671 | 1,631 | 1,660 | 37,800 | 1,660 |
| 2023-11-02 | 1,555 | 1,618 | 1,555 | 1,618 | 37,100 | 1,618 |
| 2023-11-01 | 1,555 | 1,565 | 1,518 | 1,548 | 16,100 | 1,548 |
| 2023-10-31 | 1,523 | 1,547 | 1,500 | 1,533 | 24,700 | 1,533 |
| 2023-10-30 | 1,551 | 1,565 | 1,525 | 1,525 | 24,100 | 1,525 |
| 2023-10-27 | 1,582 | 1,596 | 1,550 | 1,570 | 27,400 | 1,570 |
| 2023-10-26 | 1,613 | 1,620 | 1,579 | 1,590 | 37,500 | 1,590 |
| 2023-10-25 | 1,650 | 1,652 | 1,613 | 1,613 | 19,000 | 1,613 |
| 2023-10-24 | 1,602 | 1,650 | 1,582 | 1,650 | 30,000 | 1,650 |
| 2023-10-23 | 1,616 | 1,635 | 1,601 | 1,613 | 21,400 | 1,613 |
| 2023-10-20 | 1,645 | 1,653 | 1,610 | 1,636 | 11,500 | 1,636 |
| 2023-10-19 | 1,630 | 1,673 | 1,629 | 1,645 | 17,700 | 1,645 |
| 2023-10-18 | 1,618 | 1,660 | 1,600 | 1,660 | 12,500 | 1,660 |
| 2023-10-17 | 1,625 | 1,631 | 1,600 | 1,615 | 17,100 | 1,615 |
| 2023-10-16 | 1,640 | 1,640 | 1,585 | 1,585 | 44,400 | 1,585 |
| 2023-10-13 | 1,660 | 1,681 | 1,641 | 1,646 | 26,500 | 1,646 |
| 2023-10-12 | 1,650 | 1,685 | 1,650 | 1,678 | 11,600 | 1,678 |
| 2023-10-11 | 1,715 | 1,715 | 1,650 | 1,663 | 20,800 | 1,663 |
| 2023-10-10 | 1,732 | 1,732 | 1,677 | 1,695 | 11,600 | 1,695 |
| 2023-10-06 | 1,719 | 1,719 | 1,675 | 1,692 | 17,900 | 1,692 |
| 2023-10-05 | 1,650 | 1,727 | 1,650 | 1,704 | 49,500 | 1,704 |
| 2023-10-04 | 1,647 | 1,665 | 1,613 | 1,615 | 34,800 | 1,615 |
| 2023-10-03 | 1,700 | 1,713 | 1,659 | 1,670 | 38,200 | 1,670 |
| 2023-10-02 | 1,744 | 1,751 | 1,707 | 1,707 | 23,100 | 1,707 |
| 2023-09-29 | 1,753 | 1,760 | 1,729 | 1,744 | 17,700 | 1,744 |
| 2023-09-28 | 1,767 | 1,769 | 1,718 | 1,752 | 27,300 | 1,752 |
| 2023-09-27 | 1,763 | 1,785 | 1,750 | 1,767 | 12,400 | 1,767 |
| 2023-09-26 | 1,797 | 1,797 | 1,768 | 1,785 | 12,500 | 1,785 |
| 2023-09-25 | 1,796 | 1,810 | 1,784 | 1,791 | 20,700 | 1,791 |
| 2023-09-22 | 1,736 | 1,799 | 1,732 | 1,782 | 12,700 | 1,782 |
| 2023-09-21 | 1,765 | 1,778 | 1,733 | 1,748 | 18,100 | 1,748 |
| 2023-09-20 | 1,782 | 1,796 | 1,767 | 1,770 | 7,500 | 1,770 |
| 2023-09-19 | 1,785 | 1,795 | 1,753 | 1,792 | 26,700 | 1,792 |
| 2023-09-15 | 1,832 | 1,832 | 1,793 | 1,800 | 22,700 | 1,800 |
| 2023-09-14 | 1,821 | 1,821 | 1,797 | 1,799 | 21,700 | 1,799 |
| 2023-09-13 | 1,810 | 1,825 | 1,796 | 1,814 | 18,400 | 1,814 |
| 2023-09-12 | 1,799 | 1,830 | 1,799 | 1,810 | 13,200 | 1,810 |
| 2023-09-11 | 1,836 | 1,852 | 1,795 | 1,795 | 21,200 | 1,795 |
| 2023-09-08 | 1,827 | 1,850 | 1,816 | 1,833 | 13,500 | 1,833 |
| 2023-09-07 | 1,859 | 1,868 | 1,836 | 1,854 | 13,800 | 1,854 |
| 2023-09-06 | 1,891 | 1,902 | 1,865 | 1,865 | 12,400 | 1,865 |
| 2023-09-05 | 1,850 | 1,908 | 1,840 | 1,891 | 32,500 | 1,891 |
| 2023-09-04 | 1,875 | 1,893 | 1,850 | 1,850 | 14,300 | 1,850 |
| 2023-09-01 | 1,905 | 1,905 | 1,865 | 1,875 | 6,900 | 1,875 |
| 2023-08-31 | 1,868 | 1,900 | 1,863 | 1,893 | 21,200 | 1,893 |
| 2023-08-30 | 1,926 | 1,955 | 1,862 | 1,863 | 37,300 | 1,863 |
| 2023-08-29 | 1,815 | 1,925 | 1,810 | 1,920 | 80,100 | 1,920 |
| 2023-08-28 | 1,817 | 1,838 | 1,782 | 1,792 | 28,000 | 1,792 |
| 2023-08-25 | 1,847 | 1,857 | 1,813 | 1,835 | 36,100 | 1,835 |
| 2023-08-24 | 1,860 | 1,908 | 1,860 | 1,873 | 16,500 | 1,873 |
| 2023-08-23 | 1,844 | 1,906 | 1,835 | 1,869 | 29,400 | 1,869 |
| 2023-08-22 | 1,800 | 1,889 | 1,800 | 1,858 | 66,400 | 1,858 |
| 2023-08-21 | 1,732 | 1,794 | 1,730 | 1,780 | 42,800 | 1,780 |
| 2023-08-18 | 1,709 | 1,749 | 1,692 | 1,732 | 38,000 | 1,732 |
| 2023-08-17 | 1,770 | 1,770 | 1,712 | 1,749 | 34,300 | 1,749 |
| 2023-08-16 | 1,815 | 1,822 | 1,745 | 1,770 | 71,000 | 1,770 |
| 2023-08-15 | 1,900 | 1,910 | 1,777 | 1,837 | 86,400 | 1,837 |
| 2023-08-14 | 1,905 | 1,937 | 1,833 | 1,850 | 95,400 | 1,850 |
| 2023-08-10 | 1,888 | 1,892 | 1,870 | 1,889 | 18,200 | 1,889 |
| 2023-08-09 | 1,864 | 1,896 | 1,847 | 1,888 | 35,400 | 1,888 |
| 2023-08-08 | 1,917 | 1,933 | 1,885 | 1,885 | 24,500 | 1,885 |
| 2023-08-07 | 1,875 | 1,905 | 1,852 | 1,905 | 13,400 | 1,905 |
| 2023-08-04 | 1,855 | 1,880 | 1,848 | 1,876 | 8,900 | 1,876 |
| 2023-08-03 | 1,885 | 1,885 | 1,844 | 1,855 | 16,900 | 1,855 |
| 2023-08-02 | 1,892 | 1,901 | 1,870 | 1,870 | 13,400 | 1,870 |
| 2023-08-01 | 1,910 | 1,924 | 1,894 | 1,895 | 13,500 | 1,895 |
| 2023-07-31 | 1,900 | 1,945 | 1,898 | 1,909 | 24,500 | 1,909 |
| 2023-07-28 | 1,913 | 1,913 | 1,864 | 1,885 | 13,900 | 1,885 |
| 2023-07-27 | 1,900 | 1,918 | 1,880 | 1,904 | 12,300 | 1,904 |
| 2023-07-26 | 1,881 | 1,900 | 1,860 | 1,900 | 14,700 | 1,900 |
| 2023-07-25 | 1,925 | 1,925 | 1,861 | 1,881 | 24,700 | 1,881 |
| 2023-07-24 | 1,900 | 1,934 | 1,900 | 1,910 | 15,900 | 1,910 |
| 2023-07-21 | 1,939 | 1,940 | 1,886 | 1,900 | 18,400 | 1,900 |
| 2023-07-20 | 1,946 | 1,967 | 1,926 | 1,940 | 17,200 | 1,940 |
| 2023-07-19 | 1,965 | 1,970 | 1,929 | 1,970 | 41,000 | 1,970 |
| 2023-07-18 | 1,903 | 1,964 | 1,895 | 1,957 | 44,500 | 1,957 |
| 2023-07-14 | 1,919 | 1,952 | 1,889 | 1,889 | 40,800 | 1,889 |
| 2023-07-13 | 1,824 | 1,919 | 1,823 | 1,919 | 48,300 | 1,919 |
| 2023-07-12 | 1,841 | 1,843 | 1,810 | 1,810 | 18,100 | 1,810 |
| 2023-07-11 | 1,807 | 1,859 | 1,807 | 1,841 | 21,400 | 1,841 |
| 2023-07-10 | 1,800 | 1,827 | 1,778 | 1,807 | 24,600 | 1,807 |
| 2023-07-07 | 1,792 | 1,818 | 1,760 | 1,799 | 33,100 | 1,799 |
| 2023-07-06 | 1,843 | 1,849 | 1,820 | 1,827 | 34,600 | 1,827 |
| 2023-07-05 | 1,907 | 1,907 | 1,858 | 1,862 | 25,100 | 1,862 |
| 2023-07-04 | 1,876 | 1,905 | 1,850 | 1,895 | 32,400 | 1,895 |
| 2023-07-03 | 1,924 | 1,937 | 1,879 | 1,883 | 28,800 | 1,883 |
| 2023-06-30 | 1,890 | 1,906 | 1,857 | 1,906 | 21,300 | 1,906 |
| 2023-06-29 | 1,818 | 1,907 | 1,818 | 1,888 | 40,200 | 1,888 |
| 2023-06-28 | 1,886 | 1,905 | 1,797 | 1,830 | 99,400 | 1,830 |
| 2023-06-27 | 1,883 | 1,913 | 1,850 | 1,873 | 43,400 | 1,873 |
| 2023-06-26 | 1,969 | 1,986 | 1,910 | 1,923 | 40,200 | 1,923 |
| 2023-06-23 | 2,030 | 2,030 | 1,948 | 1,969 | 40,900 | 1,969 |
| 2023-06-22 | 2,046 | 2,063 | 2,003 | 2,008 | 27,300 | 2,008 |
| 2023-06-21 | 2,080 | 2,097 | 2,040 | 2,056 | 29,200 | 2,056 |
| 2023-06-20 | 2,080 | 2,097 | 2,040 | 2,097 | 32,500 | 2,097 |
| 2023-06-19 | 2,025 | 2,126 | 2,025 | 2,081 | 93,200 | 2,081 |
| 2023-06-16 | 1,916 | 2,000 | 1,893 | 2,000 | 71,700 | 2,000 |
| 2023-06-15 | 1,869 | 1,905 | 1,847 | 1,897 | 28,700 | 1,897 |
| 2023-06-14 | 1,940 | 1,940 | 1,871 | 1,875 | 42,300 | 1,875 |
| 2023-06-13 | 1,940 | 1,961 | 1,921 | 1,939 | 29,300 | 1,939 |
| 2023-06-12 | 1,881 | 1,956 | 1,845 | 1,934 | 47,300 | 1,934 |
| 2023-06-09 | 1,945 | 1,957 | 1,878 | 1,881 | 54,600 | 1,881 |
| 2023-06-08 | 1,949 | 2,024 | 1,935 | 1,943 | 117,100 | 1,943 |
| 2023-06-07 | 1,855 | 1,925 | 1,841 | 1,909 | 94,600 | 1,909 |
| 2023-06-06 | 1,810 | 1,865 | 1,780 | 1,842 | 61,800 | 1,842 |
| 2023-06-05 | 1,761 | 1,814 | 1,735 | 1,797 | 49,800 | 1,797 |
| 2023-06-02 | 1,745 | 1,784 | 1,726 | 1,761 | 42,200 | 1,761 |
| 2023-06-01 | 1,837 | 1,848 | 1,748 | 1,762 | 87,000 | 1,762 |
| 2023-05-31 | 1,720 | 1,860 | 1,720 | 1,860 | 202,400 | 1,860 |
| 2023-05-30 | 1,652 | 1,744 | 1,652 | 1,732 | 76,900 | 1,732 |
| 2023-05-29 | 1,648 | 1,652 | 1,608 | 1,652 | 29,500 | 1,652 |
| 2023-05-26 | 1,681 | 1,683 | 1,630 | 1,632 | 69,200 | 1,632 |
| 2023-05-25 | 1,705 | 1,706 | 1,675 | 1,681 | 65,600 | 1,681 |
| 2023-05-24 | 1,719 | 1,750 | 1,709 | 1,709 | 18,500 | 1,709 |
| 2023-05-23 | 1,732 | 1,781 | 1,720 | 1,720 | 40,300 | 1,720 |
| 2023-05-22 | 1,737 | 1,737 | 1,704 | 1,725 | 22,600 | 1,725 |
| 2023-05-19 | 1,710 | 1,757 | 1,709 | 1,737 | 32,500 | 1,737 |
| 2023-05-18 | 1,779 | 1,779 | 1,706 | 1,727 | 37,300 | 1,727 |
| 2023-05-17 | 1,800 | 1,800 | 1,751 | 1,751 | 43,600 | 1,751 |
| 2023-05-16 | 1,858 | 1,892 | 1,803 | 1,835 | 94,200 | 1,835 |
| 2023-05-15 | 1,806 | 1,823 | 1,750 | 1,820 | 42,800 | 1,820 |
| 2023-05-12 | 1,775 | 1,822 | 1,775 | 1,806 | 14,100 | 1,806 |
| 2023-05-11 | 1,756 | 1,830 | 1,756 | 1,815 | 45,200 | 1,815 |
| 2023-05-10 | 1,765 | 1,775 | 1,756 | 1,765 | 10,800 | 1,765 |
| 2023-05-09 | 1,755 | 1,793 | 1,755 | 1,760 | 11,100 | 1,760 |
| 2023-05-08 | 1,738 | 1,775 | 1,735 | 1,761 | 18,900 | 1,761 |
| 2023-05-02 | 1,735 | 1,735 | 1,720 | 1,734 | 6,400 | 1,734 |
| 2023-05-01 | 1,730 | 1,740 | 1,715 | 1,730 | 111,600 | 1,730 |
| 2023-04-28 | 1,703 | 1,724 | 1,703 | 1,708 | 7,000 | 1,708 |
| 2023-04-27 | 1,681 | 1,711 | 1,681 | 1,703 | 7,600 | 1,703 |
| 2023-04-26 | 1,697 | 1,712 | 1,680 | 1,694 | 9,300 | 1,694 |
| 2023-04-25 | 1,743 | 1,743 | 1,667 | 1,695 | 73,500 | 1,695 |
| 2023-04-24 | 1,750 | 1,752 | 1,721 | 1,733 | 8,400 | 1,733 |
| 2023-04-21 | 1,752 | 1,755 | 1,726 | 1,742 | 11,600 | 1,742 |
| 2023-04-20 | 1,763 | 1,793 | 1,755 | 1,756 | 19,600 | 1,756 |
| 2023-04-19 | 1,804 | 1,804 | 1,762 | 1,776 | 14,400 | 1,776 |
| 2023-04-18 | 1,810 | 1,830 | 1,792 | 1,804 | 18,900 | 1,804 |
| 2023-04-17 | 1,830 | 1,830 | 1,783 | 1,788 | 11,500 | 1,788 |
| 2023-04-14 | 1,796 | 1,830 | 1,765 | 1,816 | 27,200 | 1,816 |
| 2023-04-13 | 1,760 | 1,811 | 1,760 | 1,781 | 18,700 | 1,781 |
| 2023-04-12 | 1,775 | 1,778 | 1,740 | 1,759 | 67,600 | 1,759 |
| 2023-04-11 | 1,740 | 1,788 | 1,737 | 1,753 | 22,200 | 1,753 |
| 2023-04-10 | 1,702 | 1,740 | 1,675 | 1,740 | 19,800 | 1,740 |
| 2023-04-07 | 1,692 | 1,707 | 1,670 | 1,675 | 10,500 | 1,675 |
| 2023-04-06 | 1,701 | 1,705 | 1,685 | 1,700 | 10,000 | 1,700 |
| 2023-04-05 | 1,713 | 1,730 | 1,700 | 1,701 | 11,700 | 1,701 |
| 2023-04-04 | 1,725 | 1,735 | 1,713 | 1,725 | 7,100 | 1,725 |
| 2023-04-03 | 1,703 | 1,771 | 1,701 | 1,742 | 23,200 | 1,742 |
| 2023-03-31 | 1,697 | 1,715 | 1,690 | 1,701 | 47,100 | 1,701 |
| 2023-03-30 | 1,711 | 1,715 | 1,685 | 1,695 | 18,900 | 1,695 |
| 2023-03-29 | 1,691 | 1,726 | 1,688 | 1,711 | 10,900 | 1,711 |
| 2023-03-28 | 1,729 | 1,729 | 1,697 | 1,697 | 23,700 | 1,697 |
| 2023-03-27 | 1,769 | 1,785 | 1,731 | 1,744 | 18,700 | 1,744 |
| 2023-03-24 | 1,740 | 1,769 | 1,711 | 1,769 | 29,400 | 1,769 |
| 2023-03-23 | 1,720 | 1,730 | 1,687 | 1,722 | 7,400 | 1,722 |
| 2023-03-22 | 1,691 | 1,752 | 1,691 | 1,707 | 13,500 | 1,707 |
| 2023-03-20 | 1,730 | 1,734 | 1,688 | 1,690 | 31,200 | 1,690 |
| 2023-03-17 | 1,689 | 1,775 | 1,675 | 1,770 | 41,100 | 1,770 |
| 2023-03-16 | 1,650 | 1,681 | 1,645 | 1,650 | 16,300 | 1,650 |
| 2023-03-15 | 1,660 | 1,720 | 1,660 | 1,674 | 24,200 | 1,674 |
| 2023-03-14 | 1,715 | 1,715 | 1,656 | 1,659 | 22,200 | 1,659 |
| 2023-03-13 | 1,680 | 1,715 | 1,678 | 1,715 | 16,300 | 1,715 |
| 2023-03-10 | 1,723 | 1,748 | 1,700 | 1,701 | 21,000 | 1,701 |
| 2023-03-09 | 1,760 | 1,762 | 1,725 | 1,743 | 23,300 | 1,743 |
| 2023-03-08 | 1,741 | 1,773 | 1,719 | 1,769 | 20,500 | 1,769 |
| 2023-03-07 | 1,817 | 1,820 | 1,741 | 1,752 | 34,800 | 1,752 |
| 2023-03-06 | 1,712 | 1,787 | 1,708 | 1,787 | 137,500 | 1,787 |
| 2023-03-03 | 1,690 | 1,717 | 1,688 | 1,702 | 13,700 | 1,702 |
| 2023-03-02 | 1,690 | 1,700 | 1,681 | 1,699 | 9,400 | 1,699 |
| 2023-03-01 | 1,695 | 1,715 | 1,687 | 1,690 | 15,200 | 1,690 |
| 2023-02-28 | 1,676 | 1,709 | 1,675 | 1,685 | 22,800 | 1,685 |
| 2023-02-27 | 1,719 | 1,721 | 1,677 | 1,694 | 35,400 | 1,694 |
| 2023-02-24 | 1,718 | 1,748 | 1,716 | 1,728 | 17,200 | 1,728 |
| 2023-02-22 | 1,763 | 1,764 | 1,736 | 1,753 | 18,300 | 1,753 |
| 2023-02-21 | 1,810 | 1,810 | 1,779 | 1,779 | 16,000 | 1,779 |
| 2023-02-20 | 1,838 | 1,851 | 1,786 | 1,816 | 19,900 | 1,816 |
| 2023-02-17 | 1,826 | 1,899 | 1,816 | 1,845 | 33,900 | 1,845 |
| 2023-02-16 | 1,745 | 1,938 | 1,744 | 1,864 | 110,600 | 1,864 |
| 2023-02-15 | 1,760 | 1,771 | 1,690 | 1,745 | 83,100 | 1,745 |
| 2023-02-14 | 1,777 | 1,829 | 1,750 | 1,828 | 56,200 | 1,828 |
| 2023-02-13 | 1,798 | 1,798 | 1,737 | 1,768 | 27,500 | 1,768 |
| 2023-02-10 | 1,775 | 1,804 | 1,775 | 1,788 | 165,100 | 1,788 |
| 2023-02-09 | 1,767 | 1,792 | 1,767 | 1,780 | 5,700 | 1,780 |
| 2023-02-08 | 1,807 | 1,810 | 1,755 | 1,782 | 8,900 | 1,782 |
| 2023-02-07 | 1,792 | 1,805 | 1,782 | 1,793 | 12,200 | 1,793 |
| 2023-02-06 | 1,799 | 1,799 | 1,770 | 1,770 | 10,900 | 1,770 |
| 2023-02-03 | 1,775 | 1,793 | 1,758 | 1,783 | 14,400 | 1,783 |
| 2023-02-02 | 1,750 | 1,771 | 1,741 | 1,759 | 12,700 | 1,759 |
| 2023-02-01 | 1,750 | 1,781 | 1,735 | 1,739 | 16,500 | 1,739 |
| 2023-01-31 | 1,720 | 1,741 | 1,695 | 1,735 | 14,700 | 1,735 |
| 2023-01-30 | 1,763 | 1,766 | 1,723 | 1,724 | 19,200 | 1,724 |
| 2023-01-27 | 1,765 | 1,774 | 1,743 | 1,760 | 13,200 | 1,760 |
| 2023-01-26 | 1,816 | 1,821 | 1,735 | 1,765 | 34,300 | 1,765 |
| 2023-01-25 | 1,855 | 1,855 | 1,812 | 1,816 | 28,100 | 1,816 |
| 2023-01-24 | 1,850 | 1,872 | 1,822 | 1,859 | 300,800 | 1,859 |
| 2023-01-23 | 1,833 | 1,843 | 1,800 | 1,829 | 18,800 | 1,829 |
| 2023-01-20 | 1,819 | 1,844 | 1,788 | 1,813 | 26,200 | 1,813 |
| 2023-01-19 | 1,720 | 1,820 | 1,720 | 1,795 | 30,500 | 1,795 |
| 2023-01-18 | 1,720 | 1,767 | 1,692 | 1,750 | 28,000 | 1,750 |
| 2023-01-17 | 1,680 | 1,701 | 1,680 | 1,698 | 8,900 | 1,698 |
| 2023-01-16 | 1,665 | 1,720 | 1,665 | 1,676 | 18,400 | 1,676 |
| 2023-01-13 | 1,700 | 1,722 | 1,673 | 1,696 | 18,700 | 1,696 |
| 2023-01-12 | 1,693 | 1,729 | 1,664 | 1,716 | 38,600 | 1,716 |
| 2023-01-11 | 1,630 | 1,685 | 1,630 | 1,656 | 23,400 | 1,656 |
| 2023-01-10 | 1,590 | 1,635 | 1,590 | 1,622 | 26,500 | 1,622 |
| 2023-01-06 | 1,552 | 1,585 | 1,539 | 1,572 | 20,500 | 1,572 |
| 2023-01-05 | 1,602 | 1,612 | 1,550 | 1,555 | 28,600 | 1,555 |
| 2023-01-04 | 1,619 | 1,631 | 1,578 | 1,580 | 33,500 | 1,580 |
分割・併合履歴 ： なし
