7180 (株)九州フィナンシャルグループ 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 | 817.6 | 823 | 809.9 | 814.8 | 1,814,700 | 814.80 |
| 2023-12-28 | 811.3 | 818.5 | 803.5 | 815 | 1,308,900 | 815 |
| 2023-12-27 | 802.5 | 816.7 | 799.9 | 814.6 | 1,526,400 | 814.60 |
| 2023-12-26 | 802.7 | 811.2 | 792.8 | 802.3 | 1,952,800 | 802.30 |
| 2023-12-25 | 809.9 | 815 | 795 | 803.6 | 2,430,500 | 803.60 |
| 2023-12-22 | 773.2 | 805.6 | 770.6 | 794.9 | 5,426,100 | 794.90 |
| 2023-12-21 | 761 | 761 | 746.1 | 747.9 | 1,841,600 | 747.90 |
| 2023-12-20 | 766 | 775.8 | 755 | 765.1 | 2,058,700 | 765.10 |
| 2023-12-19 | 780 | 787.3 | 762 | 774.8 | 2,238,000 | 774.80 |
| 2023-12-18 | 786.5 | 786.5 | 762.5 | 776.4 | 3,093,300 | 776.40 |
| 2023-12-15 | 789.2 | 802 | 782.3 | 793.3 | 2,968,100 | 793.30 |
| 2023-12-14 | 853 | 858.9 | 798.2 | 798.2 | 3,405,800 | 798.20 |
| 2023-12-13 | 854.7 | 863.8 | 848.7 | 851.2 | 1,308,900 | 851.20 |
| 2023-12-12 | 866 | 866.7 | 848.6 | 852.3 | 1,894,000 | 852.30 |
| 2023-12-11 | 863.9 | 879 | 856.1 | 867.1 | 2,117,200 | 867.10 |
| 2023-12-08 | 840.1 | 869.6 | 833.2 | 860.3 | 3,032,000 | 860.30 |
| 2023-12-07 | 832.3 | 845.2 | 828.1 | 841.6 | 1,451,900 | 841.60 |
| 2023-12-06 | 834 | 848.5 | 830.1 | 848 | 1,815,700 | 848 |
| 2023-12-05 | 847 | 861.7 | 832.4 | 833.8 | 1,830,800 | 833.80 |
| 2023-12-04 | 840 | 862.4 | 839.2 | 849 | 1,804,600 | 849 |
| 2023-12-01 | 840 | 852.4 | 833.3 | 848.9 | 1,751,000 | 848.90 |
| 2023-11-30 | 828 | 837.6 | 825.6 | 832.8 | 1,827,300 | 832.80 |
| 2023-11-29 | 842.4 | 851.9 | 820.6 | 828.9 | 2,715,800 | 828.90 |
| 2023-11-28 | 864.2 | 872.7 | 851.5 | 852 | 1,692,700 | 852 |
| 2023-11-27 | 867 | 869.9 | 848.2 | 864 | 2,189,500 | 864 |
| 2023-11-24 | 864 | 867.3 | 851.1 | 863.6 | 2,251,100 | 863.60 |
| 2023-11-22 | 828.6 | 860.2 | 823.2 | 860.2 | 3,050,200 | 860.20 |
| 2023-11-21 | 824.2 | 833.4 | 815.4 | 827.7 | 2,208,100 | 827.70 |
| 2023-11-20 | 817.4 | 840.3 | 813.1 | 824.2 | 2,867,700 | 824.20 |
| 2023-11-17 | 800 | 817.7 | 792.2 | 816.9 | 3,953,200 | 816.90 |
| 2023-11-16 | 833.3 | 841.9 | 806.5 | 812.3 | 3,971,800 | 812.30 |
| 2023-11-15 | 859.2 | 859.5 | 818 | 832.8 | 5,241,500 | 832.80 |
| 2023-11-14 | 871 | 886.8 | 854.7 | 855.7 | 4,945,000 | 855.70 |
| 2023-11-13 | 919.3 | 942.8 | 835 | 847.3 | 9,465,100 | 847.30 |
| 2023-11-10 | 893.6 | 917.8 | 884.1 | 915.6 | 3,198,300 | 915.60 |
| 2023-11-09 | 881 | 897.3 | 852.5 | 894.6 | 5,488,900 | 894.60 |
| 2023-11-08 | 957.1 | 958.5 | 879 | 885.8 | 7,678,200 | 885.80 |
| 2023-11-07 | 970 | 973.9 | 949.2 | 951.7 | 3,445,000 | 951.70 |
| 2023-11-06 | 994.1 | 994.1 | 952.4 | 960.1 | 4,609,600 | 960.10 |
| 2023-11-02 | 999 | 1,014.5 | 978 | 991.5 | 5,343,300 | 991.50 |
| 2023-11-01 | 965.7 | 988.5 | 953.2 | 986.6 | 5,032,300 | 986.60 |
| 2023-10-31 | 931.2 | 951.7 | 911.1 | 944.1 | 8,230,600 | 944.10 |
| 2023-10-30 | 906.5 | 930.1 | 899.1 | 906.2 | 9,818,600 | 906.20 |
| 2023-10-27 | 891.6 | 909.1 | 890.1 | 903.3 | 4,036,400 | 903.30 |
| 2023-10-26 | 871.5 | 897.2 | 870 | 888.8 | 4,076,400 | 888.80 |
| 2023-10-25 | 866.9 | 898.2 | 858 | 883.3 | 5,227,100 | 883.30 |
| 2023-10-24 | 901 | 904.6 | 864.2 | 896.9 | 6,131,000 | 896.90 |
| 2023-10-23 | 897.1 | 915.8 | 888.6 | 896.3 | 6,238,200 | 896.30 |
| 2023-10-20 | 901.2 | 916 | 874.6 | 886 | 3,586,400 | 886 |
| 2023-10-19 | 883.8 | 912.9 | 880.9 | 900.4 | 5,530,900 | 900.40 |
| 2023-10-18 | 879.9 | 893 | 869.6 | 888.2 | 4,501,000 | 888.20 |
| 2023-10-17 | 870.4 | 881.7 | 855.8 | 873 | 3,810,700 | 873 |
| 2023-10-16 | 841.5 | 870.1 | 835.5 | 858.8 | 4,863,400 | 858.80 |
| 2023-10-13 | 862 | 884.7 | 848.4 | 853.5 | 4,905,700 | 853.50 |
| 2023-10-12 | 839.6 | 877.5 | 838.1 | 877 | 3,878,900 | 877 |
| 2023-10-11 | 832.9 | 847.9 | 822.2 | 837.6 | 2,475,500 | 837.60 |
| 2023-10-10 | 818.4 | 832.6 | 809.5 | 828.5 | 2,775,100 | 828.50 |
| 2023-10-06 | 779 | 799.9 | 773 | 795.2 | 1,648,000 | 795.20 |
| 2023-10-05 | 750.2 | 784.5 | 750 | 780.7 | 2,026,600 | 780.70 |
| 2023-10-04 | 753.8 | 754.5 | 738 | 742.2 | 3,107,800 | 742.20 |
| 2023-10-03 | 773.5 | 776.8 | 758.3 | 762.4 | 1,694,200 | 762.40 |
| 2023-10-02 | 780.2 | 802.8 | 777.6 | 780.4 | 2,224,400 | 780.40 |
| 2023-09-29 | 795 | 795.6 | 765.4 | 771 | 2,149,900 | 771 |
| 2023-09-28 | 800 | 810.6 | 789.3 | 797 | 1,765,300 | 797 |
| 2023-09-27 | 800.5 | 804.2 | 792 | 801.7 | 1,722,900 | 801.70 |
| 2023-09-26 | 799.4 | 819 | 799.1 | 809.1 | 1,775,800 | 809.10 |
| 2023-09-25 | 815 | 815.9 | 793.9 | 799.3 | 2,110,400 | 799.30 |
| 2023-09-22 | 800.3 | 825 | 797.3 | 819.1 | 2,212,500 | 819.10 |
| 2023-09-21 | 804 | 818.3 | 803.6 | 808.3 | 1,728,300 | 808.30 |
| 2023-09-20 | 815.2 | 821 | 796.6 | 799.4 | 2,572,800 | 799.40 |
| 2023-09-19 | 796 | 815.1 | 795.2 | 807.6 | 2,565,800 | 807.60 |
| 2023-09-15 | 815.2 | 828 | 788 | 796.7 | 4,240,600 | 796.70 |
| 2023-09-14 | 801.6 | 813.4 | 796.6 | 811 | 1,717,600 | 811 |
| 2023-09-13 | 798.1 | 808.8 | 790.4 | 796.7 | 2,704,300 | 796.70 |
| 2023-09-12 | 798.2 | 803.6 | 781.6 | 796.8 | 3,399,500 | 796.80 |
| 2023-09-11 | 773 | 792.7 | 770.9 | 788.9 | 3,928,500 | 788.90 |
| 2023-09-08 | 754.5 | 766.8 | 752 | 761.1 | 2,133,500 | 761.10 |
| 2023-09-07 | 760.8 | 770.6 | 757.8 | 764.6 | 2,271,600 | 764.60 |
| 2023-09-06 | 740 | 768.8 | 739.6 | 763.1 | 2,013,500 | 763.10 |
| 2023-09-05 | 744.8 | 749 | 726.7 | 737.7 | 1,556,400 | 737.70 |
| 2023-09-04 | 730 | 737 | 721.4 | 736.6 | 1,725,000 | 736.60 |
| 2023-09-01 | 709.5 | 726 | 708.1 | 721.4 | 1,476,200 | 721.40 |
| 2023-08-31 | 710.5 | 721.9 | 704.5 | 713.9 | 1,776,100 | 713.90 |
| 2023-08-30 | 697.8 | 710 | 696.1 | 704.9 | 1,648,800 | 704.90 |
| 2023-08-29 | 692.1 | 695.4 | 686.3 | 694 | 1,058,200 | 694 |
| 2023-08-28 | 683 | 692 | 683 | 689.9 | 1,036,000 | 689.90 |
| 2023-08-25 | 678 | 680.6 | 672.2 | 678.5 | 714,100 | 678.50 |
| 2023-08-24 | 665 | 681.6 | 663.8 | 681.2 | 1,073,900 | 681.20 |
| 2023-08-23 | 655 | 668.5 | 653 | 668.2 | 694,100 | 668.20 |
| 2023-08-22 | 648.5 | 662.5 | 648 | 662.3 | 773,500 | 662.30 |
| 2023-08-21 | 645 | 648.9 | 640.5 | 643.7 | 693,400 | 643.70 |
| 2023-08-18 | 648 | 651.3 | 640.4 | 644.8 | 855,100 | 644.80 |
| 2023-08-17 | 639.5 | 648.9 | 620 | 648.7 | 2,196,000 | 648.70 |
| 2023-08-16 | 653.7 | 655 | 644 | 647.1 | 1,816,700 | 647.10 |
| 2023-08-15 | 669.4 | 676.2 | 658 | 669.9 | 1,024,500 | 669.90 |
| 2023-08-14 | 675 | 687.2 | 663.4 | 673.1 | 2,026,200 | 673.10 |
| 2023-08-10 | 655.2 | 666.5 | 652 | 666.4 | 1,401,800 | 666.40 |
| 2023-08-09 | 670.6 | 670.7 | 653.9 | 658.3 | 1,406,200 | 658.30 |
| 2023-08-08 | 676.5 | 677.6 | 669 | 670.7 | 1,169,400 | 670.70 |
| 2023-08-07 | 676 | 683.9 | 653.4 | 666.5 | 2,334,700 | 666.50 |
| 2023-08-04 | 661.3 | 680.2 | 661.3 | 677.3 | 1,260,100 | 677.30 |
| 2023-08-03 | 673.2 | 676.6 | 662.2 | 663.9 | 1,385,100 | 663.90 |
| 2023-08-02 | 675 | 684.8 | 671.9 | 672.1 | 1,390,000 | 672.10 |
| 2023-08-01 | 688 | 692.1 | 680 | 682.1 | 1,854,700 | 682.10 |
| 2023-07-31 | 688 | 699.2 | 678.7 | 691 | 2,659,200 | 691 |
| 2023-07-28 | 660.9 | 677.5 | 652.8 | 673.5 | 3,102,100 | 673.50 |
| 2023-07-27 | 642 | 652.7 | 638.4 | 650.9 | 991,600 | 650.90 |
| 2023-07-26 | 640 | 645.6 | 636.9 | 640.5 | 725,700 | 640.50 |
| 2023-07-25 | 643.4 | 645.3 | 636.5 | 643.4 | 1,150,000 | 643.40 |
| 2023-07-24 | 646.4 | 648.1 | 635.6 | 639 | 1,801,500 | 639 |
| 2023-07-21 | 664.1 | 665.5 | 646.5 | 651.6 | 1,653,500 | 651.60 |
| 2023-07-20 | 666.3 | 669.8 | 658.2 | 663.2 | 1,139,300 | 663.20 |
| 2023-07-19 | 663 | 670 | 660.2 | 665.2 | 1,191,600 | 665.20 |
| 2023-07-18 | 639 | 663.2 | 638.6 | 653.5 | 1,382,100 | 653.50 |
| 2023-07-14 | 641 | 644 | 633.6 | 640.1 | 1,076,700 | 640.10 |
| 2023-07-13 | 644 | 649.3 | 636.3 | 639.1 | 1,195,500 | 639.10 |
| 2023-07-12 | 640.5 | 647.6 | 633.2 | 645.2 | 1,219,200 | 645.20 |
| 2023-07-11 | 647 | 647 | 635 | 637.4 | 1,433,300 | 637.40 |
| 2023-07-10 | 654.7 | 662.7 | 641.3 | 645.8 | 1,817,800 | 645.80 |
| 2023-07-07 | 636 | 656.9 | 633 | 647.3 | 2,110,000 | 647.30 |
| 2023-07-06 | 639 | 645 | 633 | 638.1 | 1,395,600 | 638.10 |
| 2023-07-05 | 634 | 652.2 | 628.8 | 639.6 | 2,332,100 | 639.60 |
| 2023-07-04 | 619 | 639.6 | 615 | 637.7 | 1,950,300 | 637.70 |
| 2023-07-03 | 604 | 615.4 | 603 | 614.2 | 1,430,500 | 614.20 |
| 2023-06-30 | 605 | 614 | 601.1 | 606.6 | 1,524,000 | 606.60 |
| 2023-06-29 | 604.7 | 609.9 | 595.6 | 601 | 1,727,800 | 601 |
| 2023-06-28 | 582.6 | 606.2 | 582.5 | 604.2 | 1,638,400 | 604.20 |
| 2023-06-27 | 584.3 | 589 | 562.4 | 576.5 | 1,846,400 | 576.50 |
| 2023-06-26 | 575 | 589.4 | 568 | 583.1 | 2,019,100 | 583.10 |
| 2023-06-23 | 574.6 | 584 | 564.2 | 573 | 2,096,000 | 573 |
| 2023-06-22 | 556.4 | 573.7 | 556.2 | 572.3 | 1,616,600 | 572.30 |
| 2023-06-21 | 549 | 554.4 | 546.4 | 553.1 | 1,217,900 | 553.10 |
| 2023-06-20 | 547.5 | 550.8 | 545.3 | 549.9 | 1,084,900 | 549.90 |
| 2023-06-19 | 545 | 548.5 | 544 | 547.7 | 819,900 | 547.70 |
| 2023-06-16 | 541.6 | 545.2 | 534.1 | 539.4 | 1,901,900 | 539.40 |
| 2023-06-15 | 549.3 | 552 | 544.4 | 546.1 | 1,097,900 | 546.10 |
| 2023-06-14 | 546.6 | 551.9 | 544.4 | 549.9 | 1,467,800 | 549.90 |
| 2023-06-13 | 541.2 | 548 | 540.1 | 540.7 | 1,721,200 | 540.70 |
| 2023-06-12 | 535 | 548.3 | 532 | 543.2 | 1,325,400 | 543.20 |
| 2023-06-09 | 522.5 | 533.4 | 520.2 | 530.6 | 1,495,300 | 530.60 |
| 2023-06-08 | 526.8 | 532 | 521.2 | 523.4 | 855,600 | 523.40 |
| 2023-06-07 | 531 | 534.8 | 522.8 | 522.9 | 1,699,700 | 522.90 |
| 2023-06-06 | 520 | 525.4 | 514.2 | 524.2 | 1,341,400 | 524.20 |
| 2023-06-05 | 532 | 534.7 | 527 | 529.1 | 1,765,700 | 529.10 |
| 2023-06-02 | 521 | 528 | 521 | 528 | 1,010,200 | 528 |
| 2023-06-01 | 515 | 522 | 512 | 521 | 1,316,300 | 521 |
| 2023-05-31 | 521 | 525 | 516 | 522 | 1,907,000 | 522 |
| 2023-05-30 | 523 | 527 | 521 | 525 | 658,700 | 525 |
| 2023-05-29 | 522 | 527 | 520 | 525 | 834,500 | 525 |
| 2023-05-26 | 524 | 525 | 518 | 519 | 930,500 | 519 |
| 2023-05-25 | 517 | 524 | 513 | 523 | 998,600 | 523 |
| 2023-05-24 | 522 | 527 | 519 | 520 | 917,100 | 520 |
| 2023-05-23 | 516 | 523 | 515 | 518 | 1,431,000 | 518 |
| 2023-05-22 | 519 | 524 | 513 | 513 | 1,142,200 | 513 |
| 2023-05-19 | 532 | 532 | 519 | 520 | 1,066,900 | 520 |
| 2023-05-18 | 537 | 539 | 529 | 531 | 1,787,800 | 531 |
| 2023-05-17 | 509 | 522 | 506 | 522 | 1,498,800 | 522 |
| 2023-05-16 | 512 | 513 | 505 | 509 | 1,577,800 | 509 |
| 2023-05-15 | 503 | 512 | 503 | 510 | 1,231,900 | 510 |
| 2023-05-12 | 498 | 502 | 492 | 498 | 1,677,500 | 498 |
| 2023-05-11 | 493 | 500 | 491 | 495 | 1,032,400 | 495 |
| 2023-05-10 | 498 | 499 | 493 | 498 | 714,900 | 498 |
| 2023-05-09 | 486 | 498 | 483 | 498 | 1,562,800 | 498 |
| 2023-05-08 | 482 | 488 | 481 | 484 | 994,600 | 484 |
| 2023-05-02 | 490 | 490 | 481 | 485 | 974,500 | 485 |
| 2023-05-01 | 487 | 492 | 482 | 490 | 896,800 | 490 |
| 2023-04-28 | 489 | 493 | 479 | 487 | 1,488,200 | 487 |
| 2023-04-27 | 479 | 483 | 474 | 481 | 872,100 | 481 |
| 2023-04-26 | 485 | 485 | 476 | 478 | 1,073,200 | 478 |
| 2023-04-25 | 493 | 498 | 491 | 493 | 1,012,700 | 493 |
| 2023-04-24 | 496 | 496 | 487 | 487 | 752,900 | 487 |
| 2023-04-21 | 492 | 497 | 490 | 493 | 792,600 | 493 |
| 2023-04-20 | 490 | 501 | 489 | 497 | 1,644,700 | 497 |
| 2023-04-19 | 481 | 489 | 480 | 488 | 1,173,200 | 488 |
| 2023-04-18 | 481 | 490 | 480 | 485 | 1,142,000 | 485 |
| 2023-04-17 | 480 | 482 | 475 | 478 | 891,000 | 478 |
| 2023-04-14 | 475 | 481 | 471 | 476 | 1,302,000 | 476 |
| 2023-04-13 | 470 | 474 | 470 | 473 | 796,700 | 473 |
| 2023-04-12 | 476 | 480 | 472 | 475 | 1,009,800 | 475 |
| 2023-04-11 | 481 | 481 | 470 | 474 | 1,332,700 | 474 |
| 2023-04-10 | 475 | 478 | 472 | 474 | 911,300 | 474 |
| 2023-04-07 | 464 | 475 | 464 | 473 | 1,123,000 | 473 |
| 2023-04-06 | 470 | 471 | 463 | 463 | 1,206,900 | 463 |
| 2023-04-05 | 480 | 482 | 473 | 475 | 1,264,700 | 475 |
| 2023-04-04 | 485 | 488 | 481 | 488 | 962,800 | 488 |
| 2023-04-03 | 485 | 491 | 481 | 485 | 1,352,100 | 485 |
| 2023-03-31 | 476 | 479 | 473 | 477 | 1,282,200 | 477 |
| 2023-03-30 | 470 | 473 | 465 | 471 | 1,178,500 | 471 |
| 2023-03-29 | 474 | 479 | 471 | 475 | 1,380,600 | 475 |
| 2023-03-28 | 470 | 475 | 464 | 468 | 1,356,700 | 468 |
| 2023-03-27 | 470 | 470 | 460 | 464 | 745,600 | 464 |
| 2023-03-24 | 460 | 467 | 458 | 464 | 941,500 | 464 |
| 2023-03-23 | 462 | 465 | 457 | 464 | 1,252,800 | 464 |
| 2023-03-22 | 478 | 478 | 467 | 470 | 1,504,700 | 470 |
| 2023-03-20 | 466 | 473 | 460 | 463 | 2,339,600 | 463 |
| 2023-03-17 | 482 | 485 | 467 | 474 | 3,009,200 | 474 |
| 2023-03-16 | 470 | 477 | 463 | 474 | 2,726,400 | 474 |
| 2023-03-15 | 489 | 497 | 481 | 487 | 2,664,400 | 487 |
| 2023-03-14 | 483 | 485 | 466 | 477 | 5,301,000 | 477 |
| 2023-03-13 | 505 | 506 | 489 | 500 | 3,974,000 | 500 |
| 2023-03-10 | 526 | 530 | 518 | 519 | 3,414,100 | 519 |
| 2023-03-09 | 524 | 539 | 523 | 536 | 2,048,100 | 536 |
| 2023-03-08 | 519 | 524 | 516 | 520 | 964,100 | 520 |
| 2023-03-07 | 512 | 520 | 509 | 519 | 1,258,200 | 519 |
| 2023-03-06 | 515 | 515 | 504 | 510 | 1,760,100 | 510 |
| 2023-03-03 | 519 | 520 | 514 | 516 | 1,340,900 | 516 |
| 2023-03-02 | 526 | 530 | 514 | 519 | 1,715,600 | 519 |
| 2023-03-01 | 519 | 530 | 518 | 528 | 1,563,500 | 528 |
| 2023-02-28 | 524 | 527 | 516 | 519 | 1,866,100 | 519 |
| 2023-02-27 | 518 | 522 | 516 | 519 | 1,037,600 | 519 |
| 2023-02-24 | 517 | 530 | 512 | 517 | 2,980,000 | 517 |
| 2023-02-22 | 519 | 519 | 509 | 514 | 1,417,100 | 514 |
| 2023-02-21 | 511 | 517 | 510 | 517 | 1,434,700 | 517 |
| 2023-02-20 | 509 | 512 | 504 | 511 | 1,046,400 | 511 |
| 2023-02-17 | 505 | 512 | 503 | 508 | 1,022,900 | 508 |
| 2023-02-16 | 510 | 515 | 503 | 503 | 1,487,500 | 503 |
| 2023-02-15 | 501 | 511 | 498 | 508 | 1,815,600 | 508 |
| 2023-02-14 | 504 | 514 | 496 | 503 | 2,670,600 | 503 |
| 2023-02-13 | 497 | 509 | 491 | 493 | 3,019,200 | 493 |
| 2023-02-10 | 483 | 497 | 483 | 494 | 1,429,000 | 494 |
| 2023-02-09 | 484 | 489 | 483 | 483 | 932,500 | 483 |
| 2023-02-08 | 476 | 485 | 475 | 484 | 1,179,500 | 484 |
| 2023-02-07 | 468 | 478 | 466 | 475 | 840,700 | 475 |
| 2023-02-06 | 468 | 469 | 458 | 467 | 1,777,100 | 467 |
| 2023-02-03 | 459 | 465 | 455 | 464 | 932,600 | 464 |
| 2023-02-02 | 470 | 473 | 463 | 465 | 1,128,300 | 465 |
| 2023-02-01 | 480 | 485 | 472 | 473 | 1,007,900 | 473 |
| 2023-01-31 | 481 | 485 | 475 | 476 | 1,418,000 | 476 |
| 2023-01-30 | 480 | 490 | 477 | 485 | 1,360,900 | 485 |
| 2023-01-27 | 470 | 484 | 470 | 481 | 1,688,000 | 481 |
| 2023-01-26 | 470 | 471 | 464 | 467 | 665,200 | 467 |
| 2023-01-25 | 465 | 470 | 461 | 465 | 1,303,500 | 465 |
| 2023-01-24 | 462 | 469 | 459 | 469 | 1,228,000 | 469 |
| 2023-01-23 | 463 | 467 | 458 | 459 | 988,100 | 459 |
| 2023-01-20 | 457 | 462 | 453 | 461 | 1,135,400 | 461 |
| 2023-01-19 | 464 | 470 | 455 | 457 | 1,960,500 | 457 |
| 2023-01-18 | 457 | 467 | 438 | 466 | 3,567,700 | 466 |
| 2023-01-17 | 464 | 465 | 451 | 456 | 1,479,200 | 456 |
| 2023-01-16 | 486 | 489 | 462 | 463 | 2,603,500 | 463 |
| 2023-01-13 | 465 | 495 | 464 | 486 | 3,545,900 | 486 |
| 2023-01-12 | 443 | 468 | 443 | 465 | 2,628,600 | 465 |
| 2023-01-11 | 443 | 446 | 440 | 446 | 973,500 | 446 |
| 2023-01-10 | 437 | 445 | 432 | 440 | 1,798,400 | 440 |
| 2023-01-06 | 448 | 454 | 441 | 444 | 2,589,900 | 444 |
| 2023-01-05 | 460 | 462 | 448 | 454 | 2,518,900 | 454 |
| 2023-01-04 | 454 | 463 | 446 | 461 | 2,316,300 | 461 |
分割・併合履歴 ： なし
