7138 (株)TORICO 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 | 930 | 956 | 920 | 928 | 1,100 | 928 |
| 2023-12-28 | 890 | 1,003 | 890 | 933 | 10,500 | 933 |
| 2023-12-27 | 864 | 887 | 864 | 880 | 11,000 | 880 |
| 2023-12-26 | 912 | 912 | 846 | 864 | 7,800 | 864 |
| 2023-12-25 | 915 | 915 | 901 | 912 | 2,900 | 912 |
| 2023-12-22 | 919 | 923 | 900 | 919 | 3,200 | 919 |
| 2023-12-21 | 926 | 934 | 910 | 927 | 4,400 | 927 |
| 2023-12-20 | 917 | 930 | 912 | 925 | 3,800 | 925 |
| 2023-12-19 | 925 | 928 | 906 | 916 | 2,500 | 916 |
| 2023-12-18 | 935 | 944 | 895 | 925 | 3,700 | 925 |
| 2023-12-15 | 956 | 971 | 935 | 935 | 5,300 | 935 |
| 2023-12-14 | 1,006 | 1,015 | 931 | 947 | 12,100 | 947 |
| 2023-12-13 | 1,005 | 1,030 | 1,005 | 1,006 | 1,700 | 1,006 |
| 2023-12-12 | 1,016 | 1,045 | 1,005 | 1,009 | 3,400 | 1,009 |
| 2023-12-11 | 1,015 | 1,015 | 1,005 | 1,008 | 1,100 | 1,008 |
| 2023-12-08 | 1,016 | 1,020 | 996 | 1,010 | 4,300 | 1,010 |
| 2023-12-07 | 1,031 | 1,064 | 1,004 | 1,020 | 8,900 | 1,020 |
| 2023-12-06 | 1,041 | 1,052 | 1,001 | 1,047 | 7,000 | 1,047 |
| 2023-12-05 | 1,054 | 1,055 | 1,041 | 1,041 | 1,300 | 1,041 |
| 2023-12-04 | 1,046 | 1,079 | 1,026 | 1,043 | 5,300 | 1,043 |
| 2023-12-01 | 1,105 | 1,128 | 1,075 | 1,076 | 4,100 | 1,076 |
| 2023-11-30 | 1,102 | 1,105 | 1,076 | 1,105 | 1,500 | 1,105 |
| 2023-11-29 | 1,080 | 1,122 | 1,060 | 1,072 | 3,000 | 1,072 |
| 2023-11-28 | 1,060 | 1,084 | 1,050 | 1,080 | 4,900 | 1,080 |
| 2023-11-27 | 1,073 | 1,073 | 1,050 | 1,060 | 5,100 | 1,060 |
| 2023-11-24 | 1,051 | 1,076 | 1,051 | 1,071 | 1,200 | 1,071 |
| 2023-11-22 | 1,075 | 1,075 | 1,051 | 1,066 | 4,000 | 1,066 |
| 2023-11-21 | 1,050 | 1,078 | 1,050 | 1,078 | 900 | 1,078 |
| 2023-11-20 | 1,042 | 1,073 | 1,042 | 1,047 | 1,400 | 1,047 |
| 2023-11-17 | 1,057 | 1,057 | 1,036 | 1,040 | 1,200 | 1,040 |
| 2023-11-16 | 1,100 | 1,101 | 1,050 | 1,050 | 2,600 | 1,050 |
| 2023-11-15 | 1,095 | 1,095 | 1,050 | 1,090 | 2,300 | 1,090 |
| 2023-11-14 | 1,040 | 1,122 | 1,010 | 1,099 | 14,300 | 1,099 |
| 2023-11-13 | 1,023 | 1,039 | 1,018 | 1,022 | 1,200 | 1,022 |
| 2023-11-10 | 1,025 | 1,060 | 1,023 | 1,023 | 2,500 | 1,023 |
| 2023-11-09 | 1,043 | 1,055 | 1,024 | 1,055 | 5,300 | 1,055 |
| 2023-11-08 | 1,055 | 1,055 | 1,043 | 1,043 | 300 | 1,043 |
| 2023-11-07 | 1,036 | 1,069 | 1,036 | 1,055 | 2,600 | 1,055 |
| 2023-11-06 | 1,058 | 1,058 | 1,028 | 1,058 | 2,400 | 1,058 |
| 2023-11-02 | 1,064 | 1,064 | 1,026 | 1,030 | 2,500 | 1,030 |
| 2023-11-01 | 1,030 | 1,052 | 1,007 | 1,050 | 3,300 | 1,050 |
| 2023-10-31 | 1,021 | 1,049 | 1,021 | 1,049 | 400 | 1,049 |
| 2023-10-30 | 1,032 | 1,032 | 1,022 | 1,022 | 200 | 1,022 |
| 2023-10-27 | 1,016 | 1,048 | 1,016 | 1,048 | 4,900 | 1,048 |
| 2023-10-26 | 1,023 | 1,033 | 1,021 | 1,021 | 1,600 | 1,021 |
| 2023-10-25 | 1,028 | 1,040 | 1,028 | 1,040 | 2,400 | 1,040 |
| 2023-10-24 | 1,050 | 1,050 | 1,019 | 1,050 | 1,300 | 1,050 |
| 2023-10-23 | 1,061 | 1,080 | 1,022 | 1,059 | 4,800 | 1,059 |
| 2023-10-20 | 1,011 | 1,044 | 1,011 | 1,021 | 6,600 | 1,021 |
| 2023-10-19 | 1,020 | 1,039 | 1,005 | 1,025 | 13,600 | 1,025 |
| 2023-10-18 | 1,073 | 1,080 | 1,032 | 1,032 | 7,900 | 1,032 |
| 2023-10-17 | 1,085 | 1,101 | 1,052 | 1,052 | 3,200 | 1,052 |
| 2023-10-16 | 1,106 | 1,108 | 1,084 | 1,102 | 5,700 | 1,102 |
| 2023-10-13 | 1,144 | 1,144 | 1,100 | 1,136 | 5,300 | 1,136 |
| 2023-10-12 | 1,148 | 1,148 | 1,130 | 1,145 | 500 | 1,145 |
| 2023-10-11 | 1,135 | 1,155 | 1,135 | 1,140 | 600 | 1,140 |
| 2023-10-10 | 1,135 | 1,165 | 1,123 | 1,165 | 1,400 | 1,165 |
| 2023-10-06 | 1,110 | 1,119 | 1,064 | 1,105 | 6,400 | 1,105 |
| 2023-10-05 | 1,126 | 1,129 | 1,122 | 1,127 | 2,700 | 1,127 |
| 2023-10-04 | 1,142 | 1,142 | 1,111 | 1,111 | 8,200 | 1,111 |
| 2023-10-03 | 1,175 | 1,175 | 1,132 | 1,132 | 3,000 | 1,132 |
| 2023-10-02 | 1,180 | 1,211 | 1,175 | 1,177 | 5,100 | 1,177 |
| 2023-09-29 | 1,248 | 1,264 | 1,207 | 1,207 | 3,300 | 1,207 |
| 2023-09-28 | 1,242 | 1,272 | 1,215 | 1,255 | 5,200 | 1,255 |
| 2023-09-27 | 1,270 | 1,290 | 1,241 | 1,277 | 3,000 | 1,277 |
| 2023-09-26 | 1,257 | 1,270 | 1,256 | 1,262 | 1,600 | 1,262 |
| 2023-09-25 | 1,240 | 1,270 | 1,231 | 1,270 | 3,000 | 1,270 |
| 2023-09-22 | 1,173 | 1,270 | 1,172 | 1,270 | 18,500 | 1,270 |
| 2023-09-21 | 1,215 | 1,219 | 1,186 | 1,189 | 5,700 | 1,189 |
| 2023-09-20 | 1,137 | 1,191 | 1,137 | 1,191 | 8,400 | 1,191 |
| 2023-09-19 | 1,156 | 1,168 | 1,150 | 1,153 | 5,100 | 1,153 |
| 2023-09-15 | 1,173 | 1,191 | 1,160 | 1,167 | 15,600 | 1,167 |
| 2023-09-14 | 1,200 | 1,217 | 1,182 | 1,191 | 9,400 | 1,191 |
| 2023-09-13 | 1,219 | 1,230 | 1,191 | 1,198 | 16,900 | 1,198 |
| 2023-09-12 | 1,210 | 1,210 | 1,159 | 1,189 | 24,400 | 1,189 |
| 2023-09-11 | 1,223 | 1,261 | 1,210 | 1,210 | 18,400 | 1,210 |
| 2023-09-08 | 1,205 | 1,265 | 1,200 | 1,260 | 34,500 | 1,260 |
| 2023-09-07 | 1,288 | 1,400 | 1,231 | 1,250 | 239,200 | 1,250 |
| 2023-09-06 | 1,370 | 1,386 | 1,286 | 1,300 | 334,600 | 1,300 |
| 2023-09-05 | 1,230 | 1,540 | 1,160 | 1,540 | 1,133,700 | 1,540 |
| 2023-09-04 | 1,267 | 1,298 | 1,177 | 1,240 | 59,800 | 1,240 |
| 2023-09-01 | 1,126 | 1,362 | 1,117 | 1,244 | 156,400 | 1,244 |
| 2023-08-31 | 1,124 | 1,160 | 1,116 | 1,125 | 3,800 | 1,125 |
| 2023-08-30 | 1,121 | 1,160 | 1,121 | 1,131 | 2,300 | 1,131 |
| 2023-08-29 | 1,139 | 1,150 | 1,117 | 1,149 | 6,400 | 1,149 |
| 2023-08-28 | 1,175 | 1,175 | 1,102 | 1,112 | 7,900 | 1,112 |
| 2023-08-25 | 1,110 | 1,192 | 1,110 | 1,145 | 15,100 | 1,145 |
| 2023-08-24 | 1,080 | 1,114 | 1,047 | 1,110 | 11,400 | 1,110 |
| 2023-08-23 | 1,021 | 1,055 | 1,021 | 1,055 | 3,000 | 1,055 |
| 2023-08-22 | 1,008 | 1,067 | 1,008 | 1,032 | 4,800 | 1,032 |
| 2023-08-21 | 1,049 | 1,050 | 1,019 | 1,029 | 6,200 | 1,029 |
| 2023-08-18 | 1,001 | 1,032 | 1,001 | 1,032 | 2,200 | 1,032 |
| 2023-08-17 | 1,022 | 1,060 | 1,002 | 1,003 | 10,100 | 1,003 |
| 2023-08-16 | 1,036 | 1,049 | 1,012 | 1,042 | 17,100 | 1,042 |
| 2023-08-15 | 1,105 | 1,130 | 1,025 | 1,036 | 30,400 | 1,036 |
| 2023-08-14 | 1,219 | 1,228 | 1,115 | 1,218 | 21,700 | 1,218 |
| 2023-08-10 | 1,285 | 1,285 | 1,224 | 1,224 | 2,500 | 1,224 |
| 2023-08-09 | 1,292 | 1,292 | 1,292 | 1,292 | 200 | 1,292 |
| 2023-08-08 | 1,244 | 1,265 | 1,233 | 1,265 | 300 | 1,265 |
| 2023-08-07 | 1,279 | 1,279 | 1,233 | 1,244 | 3,400 | 1,244 |
| 2023-08-04 | 1,265 | 1,287 | 1,220 | 1,257 | 5,900 | 1,257 |
| 2023-08-03 | 1,312 | 1,314 | 1,269 | 1,276 | 2,300 | 1,276 |
| 2023-08-02 | 1,315 | 1,327 | 1,280 | 1,282 | 1,700 | 1,282 |
| 2023-08-01 | 1,260 | 1,328 | 1,260 | 1,315 | 4,300 | 1,315 |
| 2023-07-31 | 1,260 | 1,290 | 1,259 | 1,260 | 2,900 | 1,260 |
| 2023-07-28 | 1,251 | 1,310 | 1,251 | 1,261 | 4,500 | 1,261 |
| 2023-07-27 | 1,290 | 1,290 | 1,249 | 1,272 | 8,200 | 1,272 |
| 2023-07-26 | 1,268 | 1,318 | 1,268 | 1,294 | 2,800 | 1,294 |
| 2023-07-25 | 1,287 | 1,287 | 1,259 | 1,287 | 2,300 | 1,287 |
| 2023-07-24 | 1,283 | 1,293 | 1,263 | 1,287 | 6,000 | 1,287 |
| 2023-07-21 | 1,306 | 1,306 | 1,253 | 1,253 | 8,700 | 1,253 |
| 2023-07-20 | 1,336 | 1,337 | 1,310 | 1,318 | 3,400 | 1,318 |
| 2023-07-19 | 1,331 | 1,342 | 1,310 | 1,336 | 4,800 | 1,336 |
| 2023-07-18 | 1,399 | 1,399 | 1,326 | 1,361 | 6,100 | 1,361 |
| 2023-07-14 | 1,395 | 1,408 | 1,369 | 1,369 | 5,200 | 1,369 |
| 2023-07-13 | 1,369 | 1,426 | 1,369 | 1,395 | 9,300 | 1,395 |
| 2023-07-12 | 1,403 | 1,439 | 1,375 | 1,378 | 18,000 | 1,378 |
| 2023-07-11 | 1,387 | 1,414 | 1,358 | 1,408 | 14,900 | 1,408 |
| 2023-07-10 | 1,400 | 1,400 | 1,370 | 1,372 | 7,000 | 1,372 |
| 2023-07-07 | 1,379 | 1,401 | 1,340 | 1,400 | 5,600 | 1,400 |
| 2023-07-06 | 1,397 | 1,397 | 1,336 | 1,380 | 14,800 | 1,380 |
| 2023-07-05 | 1,418 | 1,418 | 1,325 | 1,397 | 20,100 | 1,397 |
| 2023-07-04 | 1,390 | 1,440 | 1,351 | 1,399 | 25,200 | 1,399 |
| 2023-07-03 | 1,298 | 1,410 | 1,276 | 1,390 | 39,300 | 1,390 |
| 2023-06-30 | 1,266 | 1,305 | 1,255 | 1,281 | 9,000 | 1,281 |
| 2023-06-29 | 1,252 | 1,310 | 1,251 | 1,268 | 8,300 | 1,268 |
| 2023-06-28 | 1,268 | 1,279 | 1,254 | 1,260 | 13,400 | 1,260 |
| 2023-06-27 | 1,275 | 1,275 | 1,240 | 1,273 | 15,800 | 1,273 |
| 2023-06-26 | 1,244 | 1,291 | 1,223 | 1,257 | 18,300 | 1,257 |
| 2023-06-23 | 1,244 | 1,260 | 1,202 | 1,217 | 8,100 | 1,217 |
| 2023-06-22 | 1,266 | 1,277 | 1,220 | 1,244 | 10,700 | 1,244 |
| 2023-06-21 | 1,308 | 1,313 | 1,265 | 1,283 | 6,900 | 1,283 |
| 2023-06-20 | 1,256 | 1,345 | 1,253 | 1,302 | 17,800 | 1,302 |
| 2023-06-19 | 1,251 | 1,289 | 1,242 | 1,255 | 12,400 | 1,255 |
| 2023-06-16 | 1,214 | 1,259 | 1,203 | 1,248 | 8,800 | 1,248 |
| 2023-06-15 | 1,222 | 1,228 | 1,197 | 1,210 | 10,300 | 1,210 |
| 2023-06-14 | 1,250 | 1,257 | 1,203 | 1,206 | 21,200 | 1,206 |
| 2023-06-13 | 1,274 | 1,292 | 1,251 | 1,251 | 8,700 | 1,251 |
| 2023-06-12 | 1,242 | 1,314 | 1,242 | 1,284 | 22,700 | 1,284 |
| 2023-06-09 | 1,318 | 1,370 | 1,218 | 1,233 | 65,600 | 1,233 |
| 2023-06-08 | 1,260 | 1,552 | 1,260 | 1,290 | 161,000 | 1,290 |
| 2023-06-07 | 1,259 | 1,277 | 1,233 | 1,260 | 9,200 | 1,260 |
| 2023-06-06 | 1,266 | 1,287 | 1,231 | 1,268 | 20,200 | 1,268 |
| 2023-06-05 | 1,262 | 1,280 | 1,226 | 1,266 | 17,700 | 1,266 |
| 2023-06-02 | 1,240 | 1,253 | 1,229 | 1,253 | 8,200 | 1,253 |
| 2023-06-01 | 1,245 | 1,245 | 1,216 | 1,235 | 4,300 | 1,235 |
| 2023-05-31 | 1,218 | 1,239 | 1,207 | 1,216 | 5,200 | 1,216 |
| 2023-05-30 | 1,217 | 1,245 | 1,188 | 1,231 | 13,500 | 1,231 |
| 2023-05-29 | 1,199 | 1,236 | 1,199 | 1,217 | 4,600 | 1,217 |
| 2023-05-26 | 1,278 | 1,278 | 1,188 | 1,199 | 27,200 | 1,199 |
| 2023-05-25 | 1,281 | 1,281 | 1,240 | 1,278 | 10,200 | 1,278 |
| 2023-05-24 | 1,232 | 1,280 | 1,232 | 1,251 | 7,900 | 1,251 |
| 2023-05-23 | 1,261 | 1,282 | 1,236 | 1,247 | 24,200 | 1,247 |
| 2023-05-22 | 1,279 | 1,290 | 1,243 | 1,243 | 8,800 | 1,243 |
| 2023-05-19 | 1,279 | 1,304 | 1,257 | 1,282 | 18,500 | 1,282 |
| 2023-05-18 | 1,233 | 1,278 | 1,200 | 1,265 | 24,300 | 1,265 |
| 2023-05-17 | 1,278 | 1,290 | 1,237 | 1,237 | 24,100 | 1,237 |
| 2023-05-16 | 1,180 | 1,278 | 1,180 | 1,248 | 19,900 | 1,248 |
| 2023-05-15 | 1,140 | 1,228 | 1,111 | 1,177 | 37,400 | 1,177 |
| 2023-05-12 | 1,295 | 1,303 | 1,240 | 1,250 | 27,300 | 1,250 |
| 2023-05-11 | 1,281 | 1,345 | 1,277 | 1,308 | 35,900 | 1,308 |
| 2023-05-10 | 1,281 | 1,310 | 1,268 | 1,290 | 16,100 | 1,290 |
| 2023-05-09 | 1,332 | 1,333 | 1,278 | 1,286 | 58,000 | 1,286 |
| 2023-05-08 | 1,349 | 1,409 | 1,336 | 1,362 | 29,900 | 1,362 |
| 2023-05-02 | 1,357 | 1,371 | 1,315 | 1,355 | 19,500 | 1,355 |
| 2023-05-01 | 1,313 | 1,401 | 1,296 | 1,372 | 59,800 | 1,372 |
| 2023-04-28 | 1,317 | 1,334 | 1,288 | 1,311 | 37,000 | 1,311 |
| 2023-04-27 | 1,312 | 1,342 | 1,291 | 1,310 | 32,400 | 1,310 |
| 2023-04-26 | 1,338 | 1,442 | 1,306 | 1,311 | 59,900 | 1,311 |
| 2023-04-25 | 1,416 | 1,421 | 1,350 | 1,359 | 77,300 | 1,359 |
| 2023-04-24 | 1,423 | 1,540 | 1,383 | 1,420 | 199,000 | 1,420 |
| 2023-04-21 | 1,522 | 1,557 | 1,428 | 1,438 | 190,400 | 1,438 |
| 2023-04-20 | 1,590 | 1,880 | 1,552 | 1,562 | 1,332,100 | 1,562 |
| 2023-04-19 | 2,065 | 2,103 | 1,539 | 1,550 | 3,506,400 | 1,550 |
| 2023-04-18 | 1,695 | 1,935 | 1,616 | 1,935 | 2,895,500 | 1,935 |
| 2023-04-17 | 1,265 | 1,535 | 1,265 | 1,535 | 867,800 | 1,535 |
| 2023-04-14 | 1,200 | 1,321 | 1,186 | 1,235 | 58,400 | 1,235 |
| 2023-04-13 | 1,213 | 1,215 | 1,165 | 1,177 | 26,400 | 1,177 |
| 2023-04-12 | 1,233 | 1,250 | 1,212 | 1,214 | 11,300 | 1,214 |
| 2023-04-11 | 1,213 | 1,264 | 1,213 | 1,236 | 7,000 | 1,236 |
| 2023-04-10 | 1,217 | 1,229 | 1,210 | 1,216 | 8,800 | 1,216 |
| 2023-04-07 | 1,230 | 1,258 | 1,215 | 1,222 | 12,100 | 1,222 |
| 2023-04-06 | 1,243 | 1,291 | 1,224 | 1,224 | 20,400 | 1,224 |
| 2023-04-05 | 1,287 | 1,326 | 1,235 | 1,243 | 29,200 | 1,243 |
| 2023-04-04 | 1,355 | 1,356 | 1,287 | 1,287 | 19,900 | 1,287 |
| 2023-04-03 | 1,323 | 1,360 | 1,323 | 1,337 | 23,800 | 1,337 |
| 2023-03-31 | 1,344 | 1,382 | 1,299 | 1,321 | 30,900 | 1,321 |
| 2023-03-30 | 1,414 | 1,422 | 1,367 | 1,367 | 27,100 | 1,367 |
| 2023-03-29 | 1,421 | 1,433 | 1,342 | 1,356 | 62,300 | 1,356 |
| 2023-03-28 | 1,480 | 1,508 | 1,451 | 1,451 | 33,600 | 1,451 |
| 2023-03-27 | 1,590 | 1,660 | 1,505 | 1,505 | 79,900 | 1,505 |
| 2023-03-24 | 1,591 | 1,878 | 1,591 | 1,615 | 304,900 | 1,615 |
| 2023-03-23 | 1,481 | 1,673 | 1,481 | 1,631 | 150,100 | 1,631 |
| 2023-03-22 | 1,546 | 1,565 | 1,471 | 1,477 | 41,600 | 1,477 |
| 2023-03-20 | 1,575 | 1,575 | 1,471 | 1,506 | 47,300 | 1,506 |
| 2023-03-17 | 1,604 | 1,619 | 1,536 | 1,574 | 81,100 | 1,574 |
| 2023-03-16 | 1,590 | 1,675 | 1,513 | 1,565 | 212,300 | 1,565 |
| 2023-03-15 | 2,050 | 2,299 | 1,723 | 1,830 | 2,548,900 | 1,830 |
| 2023-03-14 | 1,495 | 1,921 | 1,467 | 1,921 | 379,400 | 1,921 |
| 2023-03-13 | 1,650 | 1,650 | 1,514 | 1,521 | 95,400 | 1,521 |
| 2023-03-10 | 1,702 | 1,748 | 1,665 | 1,699 | 98,400 | 1,699 |
| 2023-03-09 | 1,826 | 1,889 | 1,725 | 1,742 | 193,800 | 1,742 |
| 2023-03-08 | 2,080 | 2,214 | 1,900 | 1,955 | 842,200 | 1,955 |
| 2023-03-07 | 1,852 | 2,230 | 1,850 | 2,230 | 569,700 | 2,230 |
| 2023-03-06 | 1,511 | 1,900 | 1,501 | 1,830 | 610,300 | 1,830 |
| 2023-03-03 | 1,295 | 1,570 | 1,277 | 1,525 | 461,400 | 1,525 |
| 2023-03-02 | 1,399 | 1,399 | 1,266 | 1,271 | 133,800 | 1,271 |
| 2023-03-01 | 1,166 | 1,436 | 1,160 | 1,434 | 559,100 | 1,434 |
| 2023-02-28 | 1,101 | 1,179 | 1,101 | 1,136 | 10,300 | 1,136 |
| 2023-02-27 | 1,131 | 1,174 | 1,105 | 1,105 | 21,000 | 1,105 |
| 2023-02-24 | 1,222 | 1,224 | 1,163 | 1,175 | 16,700 | 1,175 |
| 2023-02-22 | 1,227 | 1,231 | 1,200 | 1,222 | 8,900 | 1,222 |
| 2023-02-21 | 1,178 | 1,250 | 1,178 | 1,221 | 34,000 | 1,221 |
| 2023-02-20 | 1,098 | 1,167 | 1,069 | 1,167 | 19,800 | 1,167 |
| 2023-02-17 | 1,034 | 1,059 | 1,033 | 1,051 | 3,100 | 1,051 |
| 2023-02-16 | 1,011 | 1,088 | 1,011 | 1,054 | 10,700 | 1,054 |
| 2023-02-15 | 1,060 | 1,069 | 1,017 | 1,017 | 16,500 | 1,017 |
| 2023-02-14 | 1,099 | 1,099 | 1,025 | 1,070 | 19,200 | 1,070 |
| 2023-02-13 | 1,099 | 1,116 | 1,070 | 1,116 | 14,300 | 1,116 |
| 2023-02-10 | 1,113 | 1,115 | 1,087 | 1,087 | 7,200 | 1,087 |
| 2023-02-09 | 1,117 | 1,122 | 1,112 | 1,121 | 2,800 | 1,121 |
| 2023-02-08 | 1,122 | 1,138 | 1,118 | 1,122 | 2,500 | 1,122 |
| 2023-02-07 | 1,148 | 1,148 | 1,117 | 1,119 | 3,200 | 1,119 |
| 2023-02-06 | 1,121 | 1,129 | 1,115 | 1,118 | 4,200 | 1,118 |
| 2023-02-03 | 1,151 | 1,151 | 1,144 | 1,144 | 3,900 | 1,144 |
| 2023-02-02 | 1,150 | 1,176 | 1,150 | 1,158 | 3,400 | 1,158 |
| 2023-02-01 | 1,180 | 1,180 | 1,151 | 1,156 | 6,700 | 1,156 |
| 2023-01-31 | 1,170 | 1,190 | 1,163 | 1,183 | 7,300 | 1,183 |
| 2023-01-30 | 1,183 | 1,188 | 1,169 | 1,188 | 8,100 | 1,188 |
| 2023-01-27 | 1,183 | 1,203 | 1,183 | 1,198 | 6,200 | 1,198 |
| 2023-01-26 | 1,211 | 1,226 | 1,184 | 1,195 | 12,200 | 1,195 |
| 2023-01-25 | 1,217 | 1,250 | 1,211 | 1,211 | 10,300 | 1,211 |
| 2023-01-24 | 1,178 | 1,246 | 1,173 | 1,230 | 16,000 | 1,230 |
| 2023-01-23 | 1,171 | 1,213 | 1,170 | 1,186 | 9,500 | 1,186 |
| 2023-01-20 | 1,183 | 1,198 | 1,170 | 1,189 | 14,900 | 1,189 |
| 2023-01-19 | 1,200 | 1,211 | 1,177 | 1,198 | 15,900 | 1,198 |
| 2023-01-18 | 1,191 | 1,265 | 1,185 | 1,210 | 61,600 | 1,210 |
| 2023-01-17 | 1,201 | 1,248 | 1,161 | 1,179 | 67,100 | 1,179 |
| 2023-01-16 | 1,380 | 1,395 | 1,214 | 1,230 | 273,200 | 1,230 |
| 2023-01-13 | 1,295 | 1,355 | 1,165 | 1,355 | 510,300 | 1,355 |
| 2023-01-12 | 1,029 | 1,055 | 1,017 | 1,055 | 3,100 | 1,055 |
| 2023-01-11 | 1,029 | 1,029 | 993 | 1,025 | 2,200 | 1,025 |
| 2023-01-10 | 1,006 | 1,029 | 1,001 | 1,029 | 3,800 | 1,029 |
| 2023-01-06 | 1,000 | 1,006 | 975 | 1,006 | 2,700 | 1,006 |
| 2023-01-05 | 1,000 | 1,005 | 976 | 1,000 | 4,600 | 1,000 |
| 2023-01-04 | 1,003 | 1,025 | 1,002 | 1,002 | 1,900 | 1,002 |
分割・併合履歴 ： なし
