7130 ヤマエグループホールディングス(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 | 3,845 | 3,890 | 3,790 | 3,820 | 41,200 | 3,820 |
| 2023-12-28 | 3,825 | 3,850 | 3,770 | 3,785 | 36,300 | 3,785 |
| 2023-12-27 | 3,810 | 3,870 | 3,775 | 3,865 | 43,800 | 3,865 |
| 2023-12-26 | 3,795 | 3,830 | 3,735 | 3,825 | 33,700 | 3,825 |
| 2023-12-25 | 3,900 | 3,920 | 3,770 | 3,775 | 29,700 | 3,775 |
| 2023-12-22 | 3,835 | 3,895 | 3,765 | 3,865 | 40,500 | 3,865 |
| 2023-12-21 | 3,880 | 3,880 | 3,780 | 3,780 | 55,100 | 3,780 |
| 2023-12-20 | 3,765 | 3,930 | 3,760 | 3,915 | 76,600 | 3,915 |
| 2023-12-19 | 3,745 | 3,820 | 3,720 | 3,765 | 40,800 | 3,765 |
| 2023-12-18 | 3,640 | 3,735 | 3,610 | 3,725 | 76,600 | 3,725 |
| 2023-12-15 | 3,795 | 3,825 | 3,705 | 3,745 | 76,300 | 3,745 |
| 2023-12-14 | 3,895 | 3,960 | 3,770 | 3,795 | 79,200 | 3,795 |
| 2023-12-13 | 3,935 | 3,950 | 3,790 | 3,905 | 95,900 | 3,905 |
| 2023-12-12 | 3,970 | 3,980 | 3,855 | 3,895 | 73,300 | 3,895 |
| 2023-12-11 | 3,785 | 3,965 | 3,760 | 3,965 | 74,900 | 3,965 |
| 2023-12-08 | 3,760 | 3,850 | 3,680 | 3,745 | 60,500 | 3,745 |
| 2023-12-07 | 3,720 | 3,915 | 3,710 | 3,800 | 137,200 | 3,800 |
| 2023-12-06 | 3,630 | 3,735 | 3,630 | 3,705 | 70,400 | 3,705 |
| 2023-12-05 | 3,745 | 3,745 | 3,590 | 3,600 | 88,300 | 3,600 |
| 2023-12-04 | 3,660 | 3,830 | 3,620 | 3,810 | 126,600 | 3,810 |
| 2023-12-01 | 3,500 | 3,755 | 3,500 | 3,735 | 154,700 | 3,735 |
| 2023-11-30 | 3,265 | 3,465 | 3,255 | 3,465 | 88,300 | 3,465 |
| 2023-11-29 | 3,315 | 3,345 | 3,270 | 3,275 | 95,400 | 3,275 |
| 2023-11-28 | 3,375 | 3,390 | 3,315 | 3,340 | 56,500 | 3,340 |
| 2023-11-27 | 3,380 | 3,415 | 3,335 | 3,360 | 69,800 | 3,360 |
| 2023-11-24 | 3,470 | 3,470 | 3,365 | 3,385 | 94,100 | 3,385 |
| 2023-11-22 | 3,415 | 3,525 | 3,395 | 3,485 | 83,000 | 3,485 |
| 2023-11-21 | 3,595 | 3,595 | 3,360 | 3,450 | 129,000 | 3,450 |
| 2023-11-20 | 3,665 | 3,690 | 3,575 | 3,590 | 77,000 | 3,590 |
| 2023-11-17 | 3,625 | 3,745 | 3,585 | 3,700 | 103,400 | 3,700 |
| 2023-11-16 | 3,740 | 3,765 | 3,580 | 3,605 | 57,900 | 3,605 |
| 2023-11-15 | 3,730 | 3,780 | 3,705 | 3,705 | 76,100 | 3,705 |
| 2023-11-14 | 3,595 | 3,810 | 3,595 | 3,660 | 127,700 | 3,660 |
| 2023-11-13 | 3,840 | 3,950 | 3,495 | 3,570 | 199,200 | 3,570 |
| 2023-11-10 | 3,620 | 3,810 | 3,520 | 3,770 | 170,100 | 3,770 |
| 2023-11-09 | 3,495 | 3,625 | 3,485 | 3,625 | 41,000 | 3,625 |
| 2023-11-08 | 3,550 | 3,615 | 3,485 | 3,535 | 77,000 | 3,535 |
| 2023-11-07 | 3,720 | 3,800 | 3,575 | 3,585 | 112,800 | 3,585 |
| 2023-11-06 | 3,800 | 3,810 | 3,720 | 3,760 | 87,900 | 3,760 |
| 2023-11-02 | 3,755 | 3,830 | 3,725 | 3,730 | 91,900 | 3,730 |
| 2023-11-01 | 3,670 | 3,705 | 3,585 | 3,685 | 104,500 | 3,685 |
| 2023-10-31 | 3,405 | 3,580 | 3,360 | 3,570 | 83,800 | 3,570 |
| 2023-10-30 | 3,460 | 3,505 | 3,350 | 3,375 | 102,000 | 3,375 |
| 2023-10-27 | 3,375 | 3,485 | 3,355 | 3,480 | 94,300 | 3,480 |
| 2023-10-26 | 3,215 | 3,315 | 3,200 | 3,310 | 60,400 | 3,310 |
| 2023-10-25 | 3,235 | 3,300 | 3,205 | 3,245 | 64,600 | 3,245 |
| 2023-10-24 | 3,240 | 3,255 | 3,075 | 3,200 | 81,300 | 3,200 |
| 2023-10-23 | 3,205 | 3,260 | 3,120 | 3,150 | 69,000 | 3,150 |
| 2023-10-20 | 3,170 | 3,215 | 3,120 | 3,195 | 165,100 | 3,195 |
| 2023-10-19 | 3,235 | 3,335 | 3,235 | 3,290 | 52,700 | 3,290 |
| 2023-10-18 | 3,300 | 3,325 | 3,220 | 3,300 | 128,600 | 3,300 |
| 2023-10-17 | 3,375 | 3,405 | 3,275 | 3,285 | 68,800 | 3,285 |
| 2023-10-16 | 3,410 | 3,455 | 3,300 | 3,315 | 91,100 | 3,315 |
| 2023-10-13 | 3,510 | 3,520 | 3,430 | 3,450 | 60,800 | 3,450 |
| 2023-10-12 | 3,580 | 3,605 | 3,530 | 3,545 | 73,100 | 3,545 |
| 2023-10-11 | 3,705 | 3,710 | 3,580 | 3,600 | 82,300 | 3,600 |
| 2023-10-10 | 3,640 | 3,745 | 3,635 | 3,705 | 78,100 | 3,705 |
| 2023-10-06 | 3,405 | 3,610 | 3,405 | 3,575 | 81,500 | 3,575 |
| 2023-10-05 | 3,405 | 3,485 | 3,350 | 3,425 | 145,500 | 3,425 |
| 2023-10-04 | 3,340 | 3,490 | 3,325 | 3,415 | 169,900 | 3,415 |
| 2023-10-03 | 3,460 | 3,540 | 3,405 | 3,425 | 170,100 | 3,425 |
| 2023-10-02 | 3,665 | 3,665 | 3,490 | 3,490 | 86,000 | 3,490 |
| 2023-09-29 | 3,770 | 3,835 | 3,630 | 3,660 | 94,400 | 3,660 |
| 2023-09-28 | 3,725 | 3,805 | 3,700 | 3,770 | 84,200 | 3,770 |
| 2023-09-27 | 3,720 | 3,755 | 3,700 | 3,735 | 59,600 | 3,735 |
| 2023-09-26 | 3,770 | 3,900 | 3,725 | 3,765 | 148,900 | 3,765 |
| 2023-09-25 | 3,620 | 3,800 | 3,600 | 3,780 | 111,300 | 3,780 |
| 2023-09-22 | 3,600 | 3,720 | 3,565 | 3,685 | 130,800 | 3,685 |
| 2023-09-21 | 3,745 | 3,760 | 3,605 | 3,635 | 145,700 | 3,635 |
| 2023-09-20 | 3,790 | 3,895 | 3,730 | 3,815 | 178,100 | 3,815 |
| 2023-09-19 | 3,700 | 3,795 | 3,650 | 3,775 | 213,400 | 3,775 |
| 2023-09-15 | 3,775 | 3,980 | 3,725 | 3,725 | 795,000 | 3,725 |
| 2023-09-14 | 3,785 | 3,900 | 3,740 | 3,765 | 113,100 | 3,765 |
| 2023-09-13 | 3,900 | 3,945 | 3,770 | 3,815 | 132,600 | 3,815 |
| 2023-09-12 | 4,015 | 4,100 | 3,880 | 3,895 | 122,500 | 3,895 |
| 2023-09-11 | 4,070 | 4,165 | 3,990 | 4,050 | 118,400 | 4,050 |
| 2023-09-08 | 4,115 | 4,190 | 4,035 | 4,040 | 110,500 | 4,040 |
| 2023-09-07 | 3,950 | 4,195 | 3,940 | 4,145 | 238,500 | 4,145 |
| 2023-09-06 | 4,020 | 4,040 | 3,895 | 3,895 | 145,700 | 3,895 |
| 2023-09-05 | 4,145 | 4,175 | 4,040 | 4,080 | 171,700 | 4,080 |
| 2023-09-04 | 4,255 | 4,395 | 4,195 | 4,215 | 121,900 | 4,215 |
| 2023-09-01 | 4,050 | 4,265 | 4,000 | 4,255 | 207,400 | 4,255 |
| 2023-08-31 | 4,185 | 4,280 | 4,030 | 4,040 | 217,500 | 4,040 |
| 2023-08-30 | 4,510 | 4,520 | 4,190 | 4,200 | 265,800 | 4,200 |
| 2023-08-29 | 4,550 | 4,605 | 4,475 | 4,560 | 105,100 | 4,560 |
| 2023-08-28 | 4,480 | 4,505 | 4,345 | 4,480 | 198,300 | 4,480 |
| 2023-08-25 | 4,400 | 4,590 | 4,325 | 4,550 | 179,000 | 4,550 |
| 2023-08-24 | 4,355 | 4,545 | 4,320 | 4,525 | 194,900 | 4,525 |
| 2023-08-23 | 4,230 | 4,395 | 4,150 | 4,390 | 174,600 | 4,390 |
| 2023-08-22 | 4,100 | 4,200 | 4,050 | 4,200 | 221,800 | 4,200 |
| 2023-08-21 | 3,845 | 4,085 | 3,845 | 4,085 | 190,900 | 4,085 |
| 2023-08-18 | 3,725 | 3,825 | 3,710 | 3,820 | 52,100 | 3,820 |
| 2023-08-17 | 3,790 | 3,875 | 3,710 | 3,835 | 169,900 | 3,835 |
| 2023-08-16 | 3,675 | 3,835 | 3,650 | 3,760 | 133,800 | 3,760 |
| 2023-08-15 | 3,365 | 3,715 | 3,320 | 3,675 | 212,100 | 3,675 |
| 2023-08-14 | 3,295 | 3,400 | 3,285 | 3,320 | 124,100 | 3,320 |
| 2023-08-10 | 3,110 | 3,160 | 3,055 | 3,155 | 78,200 | 3,155 |
| 2023-08-09 | 3,135 | 3,165 | 3,090 | 3,165 | 59,500 | 3,165 |
| 2023-08-08 | 3,160 | 3,190 | 3,125 | 3,135 | 30,500 | 3,135 |
| 2023-08-07 | 3,130 | 3,165 | 3,095 | 3,165 | 48,300 | 3,165 |
| 2023-08-04 | 3,130 | 3,180 | 3,085 | 3,165 | 59,600 | 3,165 |
| 2023-08-03 | 3,255 | 3,255 | 3,180 | 3,180 | 64,300 | 3,180 |
| 2023-08-02 | 3,255 | 3,340 | 3,245 | 3,325 | 41,300 | 3,325 |
| 2023-08-01 | 3,345 | 3,370 | 3,305 | 3,325 | 34,000 | 3,325 |
| 2023-07-31 | 3,335 | 3,360 | 3,310 | 3,315 | 72,700 | 3,315 |
| 2023-07-28 | 3,325 | 3,325 | 3,175 | 3,250 | 102,400 | 3,250 |
| 2023-07-27 | 3,340 | 3,370 | 3,300 | 3,360 | 66,500 | 3,360 |
| 2023-07-26 | 3,230 | 3,315 | 3,230 | 3,310 | 88,900 | 3,310 |
| 2023-07-25 | 3,165 | 3,250 | 3,150 | 3,230 | 100,600 | 3,230 |
| 2023-07-24 | 3,135 | 3,155 | 3,095 | 3,145 | 56,500 | 3,145 |
| 2023-07-21 | 3,070 | 3,125 | 3,030 | 3,105 | 63,400 | 3,105 |
| 2023-07-20 | 3,095 | 3,165 | 3,055 | 3,095 | 92,300 | 3,095 |
| 2023-07-19 | 3,140 | 3,180 | 3,065 | 3,075 | 153,100 | 3,075 |
| 2023-07-18 | 2,991 | 3,095 | 2,991 | 3,025 | 109,700 | 3,025 |
| 2023-07-14 | 3,005 | 3,025 | 2,940 | 2,977 | 83,900 | 2,977 |
| 2023-07-13 | 2,938 | 3,040 | 2,925 | 3,000 | 96,500 | 3,000 |
| 2023-07-12 | 2,912 | 2,967 | 2,860 | 2,936 | 109,800 | 2,936 |
| 2023-07-11 | 2,855 | 2,913 | 2,834 | 2,898 | 68,500 | 2,898 |
| 2023-07-10 | 2,823 | 2,868 | 2,761 | 2,826 | 123,300 | 2,826 |
| 2023-07-07 | 2,862 | 2,927 | 2,811 | 2,873 | 123,100 | 2,873 |
| 2023-07-06 | 3,020 | 3,030 | 2,921 | 2,933 | 174,700 | 2,933 |
| 2023-07-05 | 3,275 | 3,280 | 3,075 | 3,095 | 213,300 | 3,095 |
| 2023-07-04 | 3,195 | 3,285 | 3,185 | 3,225 | 105,300 | 3,225 |
| 2023-07-03 | 3,200 | 3,260 | 3,155 | 3,195 | 83,200 | 3,195 |
| 2023-06-30 | 3,060 | 3,160 | 3,055 | 3,135 | 119,600 | 3,135 |
| 2023-06-29 | 3,025 | 3,060 | 3,000 | 3,040 | 44,400 | 3,040 |
| 2023-06-28 | 3,030 | 3,060 | 2,993 | 3,020 | 74,500 | 3,020 |
| 2023-06-27 | 3,015 | 3,015 | 2,935 | 2,988 | 68,800 | 2,988 |
| 2023-06-26 | 2,926 | 3,030 | 2,910 | 3,015 | 57,500 | 3,015 |
| 2023-06-23 | 2,972 | 3,055 | 2,903 | 2,968 | 90,700 | 2,968 |
| 2023-06-22 | 3,050 | 3,090 | 2,963 | 2,966 | 103,200 | 2,966 |
| 2023-06-21 | 2,944 | 3,150 | 2,944 | 3,105 | 135,800 | 3,105 |
| 2023-06-20 | 2,917 | 2,970 | 2,890 | 2,944 | 65,500 | 2,944 |
| 2023-06-19 | 2,835 | 2,943 | 2,835 | 2,918 | 88,700 | 2,918 |
| 2023-06-16 | 2,840 | 2,872 | 2,676 | 2,833 | 247,900 | 2,833 |
| 2023-06-15 | 3,025 | 3,030 | 2,880 | 2,912 | 141,100 | 2,912 |
| 2023-06-14 | 3,050 | 3,075 | 2,998 | 3,030 | 75,100 | 3,030 |
| 2023-06-13 | 2,962 | 3,030 | 2,925 | 3,000 | 98,600 | 3,000 |
| 2023-06-12 | 2,900 | 2,960 | 2,845 | 2,938 | 119,700 | 2,938 |
| 2023-06-09 | 2,764 | 2,850 | 2,678 | 2,850 | 102,700 | 2,850 |
| 2023-06-08 | 2,739 | 2,780 | 2,690 | 2,727 | 106,200 | 2,727 |
| 2023-06-07 | 2,657 | 2,715 | 2,600 | 2,689 | 89,800 | 2,689 |
| 2023-06-06 | 2,556 | 2,649 | 2,554 | 2,644 | 42,500 | 2,644 |
| 2023-06-05 | 2,611 | 2,638 | 2,590 | 2,601 | 58,300 | 2,601 |
| 2023-06-02 | 2,483 | 2,561 | 2,483 | 2,561 | 45,800 | 2,561 |
| 2023-06-01 | 2,432 | 2,510 | 2,410 | 2,470 | 37,300 | 2,470 |
| 2023-05-31 | 2,465 | 2,493 | 2,445 | 2,447 | 62,800 | 2,447 |
| 2023-05-30 | 2,527 | 2,572 | 2,470 | 2,504 | 73,000 | 2,504 |
| 2023-05-29 | 2,479 | 2,540 | 2,445 | 2,527 | 109,100 | 2,527 |
| 2023-05-26 | 2,400 | 2,442 | 2,381 | 2,433 | 59,200 | 2,433 |
| 2023-05-25 | 2,330 | 2,389 | 2,324 | 2,378 | 40,300 | 2,378 |
| 2023-05-24 | 2,324 | 2,440 | 2,310 | 2,340 | 112,600 | 2,340 |
| 2023-05-23 | 2,345 | 2,393 | 2,303 | 2,326 | 68,900 | 2,326 |
| 2023-05-22 | 2,270 | 2,335 | 2,254 | 2,295 | 36,000 | 2,295 |
| 2023-05-19 | 2,301 | 2,311 | 2,265 | 2,269 | 34,300 | 2,269 |
| 2023-05-18 | 2,345 | 2,345 | 2,290 | 2,313 | 42,800 | 2,313 |
| 2023-05-17 | 2,250 | 2,358 | 2,221 | 2,348 | 71,500 | 2,348 |
| 2023-05-16 | 2,250 | 2,290 | 2,180 | 2,285 | 62,500 | 2,285 |
| 2023-05-15 | 2,282 | 2,302 | 2,251 | 2,271 | 69,100 | 2,271 |
| 2023-05-12 | 2,290 | 2,300 | 2,241 | 2,300 | 74,500 | 2,300 |
| 2023-05-11 | 2,347 | 2,424 | 2,277 | 2,329 | 222,700 | 2,329 |
| 2023-05-10 | 2,245 | 2,278 | 2,239 | 2,247 | 70,300 | 2,247 |
| 2023-05-09 | 2,258 | 2,258 | 2,176 | 2,241 | 77,800 | 2,241 |
| 2023-05-08 | 2,200 | 2,287 | 2,195 | 2,265 | 72,900 | 2,265 |
| 2023-05-02 | 2,220 | 2,230 | 2,175 | 2,183 | 28,600 | 2,183 |
| 2023-05-01 | 2,167 | 2,219 | 2,127 | 2,207 | 45,100 | 2,207 |
| 2023-04-28 | 2,169 | 2,197 | 2,137 | 2,169 | 47,400 | 2,169 |
| 2023-04-27 | 2,114 | 2,150 | 2,111 | 2,144 | 31,400 | 2,144 |
| 2023-04-26 | 2,133 | 2,163 | 2,080 | 2,115 | 56,500 | 2,115 |
| 2023-04-25 | 2,155 | 2,206 | 2,132 | 2,141 | 60,400 | 2,141 |
| 2023-04-24 | 2,151 | 2,151 | 2,082 | 2,123 | 44,300 | 2,123 |
| 2023-04-21 | 2,059 | 2,129 | 2,055 | 2,112 | 50,000 | 2,112 |
| 2023-04-20 | 2,037 | 2,095 | 2,037 | 2,064 | 51,000 | 2,064 |
| 2023-04-19 | 2,000 | 2,023 | 1,962 | 2,014 | 52,000 | 2,014 |
| 2023-04-18 | 2,069 | 2,070 | 2,000 | 2,022 | 64,800 | 2,022 |
| 2023-04-17 | 2,030 | 2,051 | 1,993 | 2,046 | 93,000 | 2,046 |
| 2023-04-14 | 1,900 | 1,960 | 1,900 | 1,950 | 50,500 | 1,950 |
| 2023-04-13 | 1,898 | 1,925 | 1,873 | 1,888 | 44,100 | 1,888 |
| 2023-04-12 | 1,849 | 1,897 | 1,830 | 1,890 | 40,000 | 1,890 |
| 2023-04-11 | 1,836 | 1,852 | 1,803 | 1,852 | 25,800 | 1,852 |
| 2023-04-10 | 1,800 | 1,817 | 1,800 | 1,814 | 20,600 | 1,814 |
| 2023-04-07 | 1,786 | 1,789 | 1,766 | 1,785 | 23,600 | 1,785 |
| 2023-04-06 | 1,780 | 1,802 | 1,772 | 1,773 | 28,900 | 1,773 |
| 2023-04-05 | 1,836 | 1,836 | 1,788 | 1,799 | 34,700 | 1,799 |
| 2023-04-04 | 1,844 | 1,854 | 1,824 | 1,848 | 27,400 | 1,848 |
| 2023-04-03 | 1,835 | 1,859 | 1,821 | 1,844 | 43,700 | 1,844 |
| 2023-03-31 | 1,774 | 1,816 | 1,774 | 1,811 | 61,600 | 1,811 |
| 2023-03-30 | 1,700 | 1,754 | 1,698 | 1,748 | 79,600 | 1,748 |
| 2023-03-29 | 1,694 | 1,732 | 1,687 | 1,732 | 54,700 | 1,732 |
| 2023-03-28 | 1,688 | 1,695 | 1,669 | 1,687 | 34,100 | 1,687 |
| 2023-03-27 | 1,666 | 1,689 | 1,661 | 1,673 | 48,400 | 1,673 |
| 2023-03-24 | 1,657 | 1,662 | 1,643 | 1,653 | 40,200 | 1,653 |
| 2023-03-23 | 1,643 | 1,664 | 1,633 | 1,657 | 59,100 | 1,657 |
| 2023-03-22 | 1,663 | 1,688 | 1,644 | 1,653 | 55,000 | 1,653 |
| 2023-03-20 | 1,698 | 1,705 | 1,630 | 1,636 | 48,700 | 1,636 |
| 2023-03-17 | 1,740 | 1,755 | 1,690 | 1,704 | 47,300 | 1,704 |
| 2023-03-16 | 1,686 | 1,715 | 1,672 | 1,704 | 52,200 | 1,704 |
| 2023-03-15 | 1,753 | 1,775 | 1,724 | 1,737 | 29,300 | 1,737 |
| 2023-03-14 | 1,751 | 1,751 | 1,690 | 1,728 | 56,600 | 1,728 |
| 2023-03-13 | 1,790 | 1,798 | 1,766 | 1,785 | 53,300 | 1,785 |
| 2023-03-10 | 1,881 | 1,889 | 1,824 | 1,835 | 69,800 | 1,835 |
| 2023-03-09 | 1,880 | 1,924 | 1,878 | 1,920 | 43,600 | 1,920 |
| 2023-03-08 | 1,870 | 1,886 | 1,858 | 1,875 | 35,200 | 1,875 |
| 2023-03-07 | 1,852 | 1,896 | 1,827 | 1,895 | 47,900 | 1,895 |
| 2023-03-06 | 1,816 | 1,875 | 1,816 | 1,859 | 68,200 | 1,859 |
| 2023-03-03 | 1,788 | 1,845 | 1,788 | 1,824 | 55,300 | 1,824 |
| 2023-03-02 | 1,860 | 1,889 | 1,795 | 1,795 | 62,000 | 1,795 |
| 2023-03-01 | 1,820 | 1,855 | 1,810 | 1,845 | 78,000 | 1,845 |
| 2023-02-28 | 1,720 | 1,821 | 1,704 | 1,810 | 93,400 | 1,810 |
| 2023-02-27 | 1,670 | 1,718 | 1,670 | 1,718 | 36,200 | 1,718 |
| 2023-02-24 | 1,650 | 1,672 | 1,630 | 1,670 | 27,900 | 1,670 |
| 2023-02-22 | 1,660 | 1,680 | 1,630 | 1,633 | 29,200 | 1,633 |
| 2023-02-21 | 1,670 | 1,693 | 1,652 | 1,671 | 39,500 | 1,671 |
| 2023-02-20 | 1,600 | 1,664 | 1,597 | 1,653 | 40,200 | 1,653 |
| 2023-02-17 | 1,610 | 1,611 | 1,582 | 1,582 | 23,700 | 1,582 |
| 2023-02-16 | 1,583 | 1,622 | 1,567 | 1,615 | 53,300 | 1,615 |
| 2023-02-15 | 1,585 | 1,585 | 1,535 | 1,577 | 51,300 | 1,577 |
| 2023-02-14 | 1,621 | 1,627 | 1,572 | 1,585 | 62,900 | 1,585 |
| 2023-02-13 | 1,667 | 1,675 | 1,560 | 1,616 | 227,600 | 1,616 |
| 2023-02-10 | 1,520 | 1,531 | 1,486 | 1,507 | 58,200 | 1,507 |
| 2023-02-09 | 1,444 | 1,513 | 1,441 | 1,503 | 58,400 | 1,503 |
| 2023-02-08 | 1,441 | 1,458 | 1,439 | 1,452 | 16,400 | 1,452 |
| 2023-02-07 | 1,420 | 1,446 | 1,420 | 1,438 | 13,300 | 1,438 |
| 2023-02-06 | 1,404 | 1,429 | 1,404 | 1,424 | 32,500 | 1,424 |
| 2023-02-03 | 1,414 | 1,419 | 1,402 | 1,403 | 15,600 | 1,403 |
| 2023-02-02 | 1,432 | 1,439 | 1,402 | 1,426 | 21,700 | 1,426 |
| 2023-02-01 | 1,441 | 1,453 | 1,422 | 1,434 | 44,100 | 1,434 |
| 2023-01-31 | 1,372 | 1,458 | 1,372 | 1,450 | 110,600 | 1,450 |
| 2023-01-30 | 1,388 | 1,388 | 1,372 | 1,372 | 31,000 | 1,372 |
| 2023-01-27 | 1,385 | 1,388 | 1,375 | 1,388 | 27,200 | 1,388 |
| 2023-01-26 | 1,394 | 1,394 | 1,378 | 1,385 | 22,200 | 1,385 |
| 2023-01-25 | 1,371 | 1,397 | 1,367 | 1,395 | 29,200 | 1,395 |
| 2023-01-24 | 1,395 | 1,403 | 1,370 | 1,376 | 40,800 | 1,376 |
| 2023-01-23 | 1,406 | 1,410 | 1,388 | 1,395 | 20,800 | 1,395 |
| 2023-01-20 | 1,380 | 1,406 | 1,376 | 1,406 | 40,500 | 1,406 |
| 2023-01-19 | 1,391 | 1,393 | 1,375 | 1,382 | 17,700 | 1,382 |
| 2023-01-18 | 1,403 | 1,409 | 1,391 | 1,397 | 16,500 | 1,397 |
| 2023-01-17 | 1,404 | 1,405 | 1,391 | 1,398 | 11,000 | 1,398 |
| 2023-01-16 | 1,402 | 1,410 | 1,385 | 1,389 | 14,500 | 1,389 |
| 2023-01-13 | 1,402 | 1,417 | 1,402 | 1,407 | 17,500 | 1,407 |
| 2023-01-12 | 1,428 | 1,428 | 1,400 | 1,407 | 23,600 | 1,407 |
| 2023-01-11 | 1,415 | 1,440 | 1,415 | 1,430 | 12,100 | 1,430 |
| 2023-01-10 | 1,429 | 1,434 | 1,409 | 1,409 | 10,700 | 1,409 |
| 2023-01-06 | 1,405 | 1,410 | 1,400 | 1,407 | 12,800 | 1,407 |
| 2023-01-05 | 1,410 | 1,413 | 1,399 | 1,406 | 16,200 | 1,406 |
| 2023-01-04 | 1,468 | 1,468 | 1,419 | 1,419 | 14,500 | 1,419 |
分割・併合履歴 ： なし
