7182 (株)ゆうちょ銀行 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 | 1,440 | 1,446 | 1,426 | 1,436 | 4,772,800 | 1,436 |
| 2023-12-28 | 1,443 | 1,453 | 1,434 | 1,435 | 6,626,600 | 1,435 |
| 2023-12-27 | 1,443 | 1,454.5 | 1,442 | 1,449.5 | 5,847,700 | 1,449.50 |
| 2023-12-26 | 1,435 | 1,441.5 | 1,423.5 | 1,434.5 | 4,639,900 | 1,434.50 |
| 2023-12-25 | 1,440 | 1,441.5 | 1,427.5 | 1,427.5 | 2,473,600 | 1,427.50 |
| 2023-12-22 | 1,409 | 1,436.5 | 1,409 | 1,431 | 5,327,500 | 1,431 |
| 2023-12-21 | 1,402 | 1,419 | 1,397.5 | 1,411.5 | 4,807,800 | 1,411.50 |
| 2023-12-20 | 1,415 | 1,420 | 1,402 | 1,407.5 | 10,152,100 | 1,407.50 |
| 2023-12-19 | 1,451 | 1,466 | 1,436 | 1,439.5 | 8,175,100 | 1,439.50 |
| 2023-12-18 | 1,441 | 1,452.5 | 1,418 | 1,445 | 8,140,000 | 1,445 |
| 2023-12-15 | 1,441 | 1,464 | 1,433 | 1,443 | 7,703,100 | 1,443 |
| 2023-12-14 | 1,483 | 1,484.5 | 1,448 | 1,451 | 8,155,600 | 1,451 |
| 2023-12-13 | 1,476.5 | 1,497.5 | 1,476.5 | 1,487 | 6,175,000 | 1,487 |
| 2023-12-12 | 1,493.5 | 1,502 | 1,486.5 | 1,490 | 11,473,100 | 1,490 |
| 2023-12-11 | 1,490 | 1,527.5 | 1,489.5 | 1,521 | 12,231,900 | 1,521 |
| 2023-12-08 | 1,482 | 1,525 | 1,482 | 1,487 | 22,613,800 | 1,487 |
| 2023-12-07 | 1,426 | 1,455 | 1,424.5 | 1,454 | 8,934,900 | 1,454 |
| 2023-12-06 | 1,426 | 1,445.5 | 1,418.5 | 1,445 | 7,644,600 | 1,445 |
| 2023-12-05 | 1,443 | 1,449 | 1,425 | 1,428 | 6,963,300 | 1,428 |
| 2023-12-04 | 1,450 | 1,454 | 1,434.5 | 1,447 | 6,507,800 | 1,447 |
| 2023-12-01 | 1,470 | 1,476 | 1,454 | 1,466.5 | 7,956,000 | 1,466.50 |
| 2023-11-30 | 1,440 | 1,468 | 1,440 | 1,459.5 | 13,612,900 | 1,459.50 |
| 2023-11-29 | 1,475 | 1,482.5 | 1,441.5 | 1,441.5 | 10,492,900 | 1,441.50 |
| 2023-11-28 | 1,460.5 | 1,473.5 | 1,452.5 | 1,456.5 | 7,812,900 | 1,456.50 |
| 2023-11-27 | 1,470.5 | 1,472 | 1,452 | 1,469.5 | 8,321,800 | 1,469.50 |
| 2023-11-24 | 1,459 | 1,469.5 | 1,446.5 | 1,468 | 8,038,500 | 1,468 |
| 2023-11-22 | 1,454.5 | 1,456 | 1,443.5 | 1,445.5 | 7,675,200 | 1,445.50 |
| 2023-11-21 | 1,454 | 1,465 | 1,442 | 1,456 | 10,813,200 | 1,456 |
| 2023-11-20 | 1,444 | 1,478 | 1,444 | 1,472 | 13,232,900 | 1,472 |
| 2023-11-17 | 1,391.5 | 1,450.5 | 1,387.5 | 1,450.5 | 22,266,900 | 1,450.50 |
| 2023-11-16 | 1,382 | 1,413.5 | 1,382 | 1,391.5 | 10,185,700 | 1,391.50 |
| 2023-11-15 | 1,397 | 1,398 | 1,372 | 1,388 | 12,066,200 | 1,388 |
| 2023-11-14 | 1,400 | 1,407.5 | 1,389.5 | 1,404 | 11,890,400 | 1,404 |
| 2023-11-13 | 1,379.5 | 1,398.5 | 1,375.5 | 1,393 | 8,972,400 | 1,393 |
| 2023-11-10 | 1,348.5 | 1,378.5 | 1,348 | 1,378.5 | 10,304,200 | 1,378.50 |
| 2023-11-09 | 1,338 | 1,359.5 | 1,314 | 1,352 | 9,803,700 | 1,352 |
| 2023-11-08 | 1,379 | 1,380.5 | 1,312.5 | 1,339 | 16,926,000 | 1,339 |
| 2023-11-07 | 1,401 | 1,404.5 | 1,380 | 1,382.5 | 8,944,100 | 1,382.50 |
| 2023-11-06 | 1,418 | 1,418.5 | 1,395 | 1,400 | 13,028,100 | 1,400 |
| 2023-11-02 | 1,420 | 1,427 | 1,402.5 | 1,415 | 11,414,600 | 1,415 |
| 2023-11-01 | 1,403 | 1,415.5 | 1,387 | 1,415 | 17,152,100 | 1,415 |
| 2023-10-31 | 1,380 | 1,426 | 1,362 | 1,399.5 | 38,839,400 | 1,399.50 |
| 2023-10-30 | 1,357 | 1,392 | 1,324 | 1,350.5 | 170,303,900 | 1,350.50 |
| 2023-10-27 | 1,337.5 | 1,380 | 1,335.5 | 1,376.5 | 17,980,300 | 1,376.50 |
| 2023-10-26 | 1,350 | 1,352.5 | 1,330 | 1,337.5 | 10,373,500 | 1,337.50 |
| 2023-10-25 | 1,331.5 | 1,351.5 | 1,328 | 1,347.5 | 14,072,600 | 1,347.50 |
| 2023-10-24 | 1,342 | 1,344.5 | 1,322 | 1,337 | 10,345,100 | 1,337 |
| 2023-10-23 | 1,335 | 1,355 | 1,333.5 | 1,343 | 10,942,900 | 1,343 |
| 2023-10-20 | 1,340 | 1,351.5 | 1,333 | 1,334 | 10,874,100 | 1,334 |
| 2023-10-19 | 1,325.5 | 1,336.5 | 1,324.5 | 1,335 | 5,439,000 | 1,335 |
| 2023-10-18 | 1,330 | 1,339.5 | 1,323 | 1,332 | 6,239,300 | 1,332 |
| 2023-10-17 | 1,319 | 1,325 | 1,309.5 | 1,319.5 | 5,946,700 | 1,319.50 |
| 2023-10-16 | 1,304.5 | 1,316 | 1,298.5 | 1,311.5 | 6,426,800 | 1,311.50 |
| 2023-10-13 | 1,323 | 1,331 | 1,313.5 | 1,314 | 10,598,200 | 1,314 |
| 2023-10-12 | 1,325 | 1,327.5 | 1,313 | 1,322 | 10,178,900 | 1,322 |
| 2023-10-11 | 1,346 | 1,346 | 1,326 | 1,328 | 7,873,700 | 1,328 |
| 2023-10-10 | 1,333 | 1,354.5 | 1,325 | 1,349 | 15,241,100 | 1,349 |
| 2023-10-06 | 1,325.5 | 1,340.5 | 1,309 | 1,325 | 11,997,400 | 1,325 |
| 2023-10-05 | 1,273 | 1,317.5 | 1,271 | 1,315.5 | 11,708,400 | 1,315.50 |
| 2023-10-04 | 1,290 | 1,301 | 1,268.5 | 1,269.5 | 13,219,700 | 1,269.50 |
| 2023-10-03 | 1,304.5 | 1,311.5 | 1,291.5 | 1,294 | 8,894,000 | 1,294 |
| 2023-10-02 | 1,302 | 1,330 | 1,302 | 1,311.5 | 9,654,900 | 1,311.50 |
| 2023-09-29 | 1,315 | 1,319.5 | 1,298 | 1,301 | 9,252,800 | 1,301 |
| 2023-09-28 | 1,324 | 1,334.5 | 1,318 | 1,327.5 | 10,010,500 | 1,327.50 |
| 2023-09-27 | 1,323 | 1,325.5 | 1,308 | 1,322.5 | 8,343,100 | 1,322.50 |
| 2023-09-26 | 1,320 | 1,338 | 1,319 | 1,327 | 11,036,600 | 1,327 |
| 2023-09-25 | 1,323 | 1,329.5 | 1,312.5 | 1,321 | 9,011,700 | 1,321 |
| 2023-09-22 | 1,316 | 1,328.5 | 1,303.5 | 1,324.5 | 10,485,800 | 1,324.50 |
| 2023-09-21 | 1,330.5 | 1,352.5 | 1,316 | 1,321.5 | 13,775,300 | 1,321.50 |
| 2023-09-20 | 1,327.5 | 1,341.5 | 1,312 | 1,319 | 15,935,000 | 1,319 |
| 2023-09-19 | 1,306 | 1,327.5 | 1,303.5 | 1,321 | 12,691,000 | 1,321 |
| 2023-09-15 | 1,307.5 | 1,337.5 | 1,295 | 1,308 | 27,066,200 | 1,308 |
| 2023-09-14 | 1,291.5 | 1,308 | 1,288 | 1,303 | 17,692,400 | 1,303 |
| 2023-09-13 | 1,263 | 1,289 | 1,258 | 1,287.5 | 18,981,500 | 1,287.50 |
| 2023-09-12 | 1,250 | 1,263.5 | 1,243 | 1,260.5 | 15,749,600 | 1,260.50 |
| 2023-09-11 | 1,216 | 1,242 | 1,210 | 1,242 | 16,772,800 | 1,242 |
| 2023-09-08 | 1,200 | 1,211.5 | 1,192.5 | 1,199.5 | 11,167,900 | 1,199.50 |
| 2023-09-07 | 1,202.5 | 1,212.5 | 1,200.5 | 1,205 | 8,435,800 | 1,205 |
| 2023-09-06 | 1,184.5 | 1,228 | 1,184 | 1,216.5 | 24,239,500 | 1,216.50 |
| 2023-09-05 | 1,183 | 1,185 | 1,172 | 1,182.5 | 7,451,300 | 1,182.50 |
| 2023-09-04 | 1,180 | 1,185 | 1,177 | 1,182 | 9,584,900 | 1,182 |
| 2023-09-01 | 1,170 | 1,183 | 1,169.5 | 1,175.5 | 10,626,900 | 1,175.50 |
| 2023-08-31 | 1,164 | 1,172 | 1,163 | 1,168.5 | 9,316,500 | 1,168.50 |
| 2023-08-30 | 1,169.5 | 1,171.5 | 1,163.5 | 1,167.5 | 6,489,800 | 1,167.50 |
| 2023-08-29 | 1,172.5 | 1,176 | 1,161.5 | 1,165 | 6,890,200 | 1,165 |
| 2023-08-28 | 1,173.5 | 1,175.5 | 1,169 | 1,170.5 | 4,990,900 | 1,170.50 |
| 2023-08-25 | 1,175.5 | 1,179.5 | 1,168.5 | 1,171 | 5,901,400 | 1,171 |
| 2023-08-24 | 1,171 | 1,178.5 | 1,169 | 1,175 | 7,393,400 | 1,175 |
| 2023-08-23 | 1,162.5 | 1,170 | 1,156 | 1,170 | 6,080,700 | 1,170 |
| 2023-08-22 | 1,154 | 1,172.5 | 1,152.5 | 1,172.5 | 11,251,800 | 1,172.50 |
| 2023-08-21 | 1,157 | 1,157.5 | 1,148 | 1,153.5 | 6,319,200 | 1,153.50 |
| 2023-08-18 | 1,158.5 | 1,164 | 1,152 | 1,161 | 10,515,400 | 1,161 |
| 2023-08-17 | 1,135 | 1,159 | 1,132 | 1,158 | 10,387,700 | 1,158 |
| 2023-08-16 | 1,141.5 | 1,142.5 | 1,128.5 | 1,135 | 7,923,200 | 1,135 |
| 2023-08-15 | 1,137.5 | 1,157 | 1,136.5 | 1,153.5 | 13,224,600 | 1,153.50 |
| 2023-08-14 | 1,151 | 1,152 | 1,123.5 | 1,136 | 10,572,900 | 1,136 |
| 2023-08-10 | 1,138.5 | 1,149.5 | 1,132 | 1,143.5 | 9,015,900 | 1,143.50 |
| 2023-08-09 | 1,150 | 1,150 | 1,127.5 | 1,132 | 8,130,700 | 1,132 |
| 2023-08-08 | 1,155 | 1,158 | 1,142.5 | 1,143 | 8,294,500 | 1,143 |
| 2023-08-07 | 1,143 | 1,155 | 1,141.5 | 1,147.5 | 6,920,400 | 1,147.50 |
| 2023-08-04 | 1,138 | 1,149 | 1,138 | 1,144 | 6,448,000 | 1,144 |
| 2023-08-03 | 1,144.5 | 1,144.5 | 1,137 | 1,139.5 | 6,728,100 | 1,139.50 |
| 2023-08-02 | 1,151 | 1,153 | 1,135.5 | 1,140 | 10,568,000 | 1,140 |
| 2023-08-01 | 1,175 | 1,176.5 | 1,154.5 | 1,158.5 | 12,638,200 | 1,158.50 |
| 2023-07-31 | 1,175.5 | 1,190 | 1,169 | 1,183 | 23,839,800 | 1,183 |
| 2023-07-28 | 1,142 | 1,170 | 1,133 | 1,169.5 | 42,317,500 | 1,169.50 |
| 2023-07-27 | 1,140 | 1,141.5 | 1,136.5 | 1,141.5 | 11,689,400 | 1,141.50 |
| 2023-07-26 | 1,135 | 1,140 | 1,134.5 | 1,140 | 11,658,000 | 1,140 |
| 2023-07-25 | 1,137 | 1,137.5 | 1,134.5 | 1,137 | 7,809,600 | 1,137 |
| 2023-07-24 | 1,130 | 1,136.5 | 1,128 | 1,136.5 | 9,189,400 | 1,136.50 |
| 2023-07-21 | 1,135.5 | 1,136 | 1,130.5 | 1,134 | 7,337,800 | 1,134 |
| 2023-07-20 | 1,135 | 1,135.5 | 1,131 | 1,133 | 6,866,100 | 1,133 |
| 2023-07-19 | 1,134.5 | 1,136 | 1,130.5 | 1,133 | 8,421,400 | 1,133 |
| 2023-07-18 | 1,127 | 1,135 | 1,127 | 1,131.5 | 7,637,500 | 1,131.50 |
| 2023-07-14 | 1,124 | 1,132.5 | 1,122.5 | 1,130.5 | 7,451,300 | 1,130.50 |
| 2023-07-13 | 1,135 | 1,136 | 1,120 | 1,123.5 | 7,690,500 | 1,123.50 |
| 2023-07-12 | 1,135 | 1,137.5 | 1,125.5 | 1,135.5 | 8,918,800 | 1,135.50 |
| 2023-07-11 | 1,132.5 | 1,136 | 1,130 | 1,133.5 | 9,529,800 | 1,133.50 |
| 2023-07-10 | 1,133 | 1,138 | 1,130 | 1,131 | 16,478,700 | 1,131 |
| 2023-07-07 | 1,130 | 1,132 | 1,123.5 | 1,127.5 | 10,002,600 | 1,127.50 |
| 2023-07-06 | 1,134 | 1,134 | 1,119.5 | 1,126 | 6,793,600 | 1,126 |
| 2023-07-05 | 1,131 | 1,135 | 1,126 | 1,134 | 16,397,600 | 1,134 |
| 2023-07-04 | 1,125 | 1,132 | 1,123 | 1,131.5 | 17,329,400 | 1,131.50 |
| 2023-07-03 | 1,121.5 | 1,125 | 1,118 | 1,122 | 8,108,200 | 1,122 |
| 2023-06-30 | 1,123 | 1,124.5 | 1,117 | 1,124 | 6,521,900 | 1,124 |
| 2023-06-29 | 1,128 | 1,130 | 1,116.5 | 1,125.5 | 8,861,100 | 1,125.50 |
| 2023-06-28 | 1,119 | 1,130 | 1,118.5 | 1,130 | 10,647,800 | 1,130 |
| 2023-06-27 | 1,126 | 1,129.5 | 1,113.5 | 1,119 | 7,512,800 | 1,119 |
| 2023-06-26 | 1,125 | 1,128 | 1,118.5 | 1,124.5 | 8,489,500 | 1,124.50 |
| 2023-06-23 | 1,127 | 1,127 | 1,108 | 1,124 | 9,562,400 | 1,124 |
| 2023-06-22 | 1,127 | 1,130 | 1,120.5 | 1,127 | 9,992,800 | 1,127 |
| 2023-06-21 | 1,118 | 1,128.5 | 1,111 | 1,127.5 | 12,336,400 | 1,127.50 |
| 2023-06-20 | 1,120 | 1,125 | 1,112 | 1,118.5 | 11,579,100 | 1,118.50 |
| 2023-06-19 | 1,099 | 1,120 | 1,098 | 1,120 | 17,679,000 | 1,120 |
| 2023-06-16 | 1,090 | 1,097 | 1,084.5 | 1,092.5 | 17,769,300 | 1,092.50 |
| 2023-06-15 | 1,082.5 | 1,093 | 1,081 | 1,088.5 | 9,677,400 | 1,088.50 |
| 2023-06-14 | 1,086 | 1,088.5 | 1,074.5 | 1,082 | 8,727,100 | 1,082 |
| 2023-06-13 | 1,090 | 1,093 | 1,079 | 1,082.5 | 8,282,800 | 1,082.50 |
| 2023-06-12 | 1,083.5 | 1,091.5 | 1,082.5 | 1,087 | 10,249,800 | 1,087 |
| 2023-06-09 | 1,073.5 | 1,081 | 1,070.5 | 1,078.5 | 9,139,300 | 1,078.50 |
| 2023-06-08 | 1,067 | 1,081.5 | 1,065.5 | 1,073.5 | 8,866,000 | 1,073.50 |
| 2023-06-07 | 1,070 | 1,076.5 | 1,060.5 | 1,061 | 8,484,100 | 1,061 |
| 2023-06-06 | 1,056.5 | 1,062 | 1,051 | 1,061.5 | 5,356,500 | 1,061.50 |
| 2023-06-05 | 1,070.5 | 1,073 | 1,059.5 | 1,063.5 | 7,649,800 | 1,063.50 |
| 2023-06-02 | 1,040 | 1,057 | 1,039 | 1,057 | 8,167,300 | 1,057 |
| 2023-06-01 | 1,036 | 1,041 | 1,031 | 1,038 | 6,513,500 | 1,038 |
| 2023-05-31 | 1,036 | 1,041 | 1,032 | 1,041 | 16,086,500 | 1,041 |
| 2023-05-30 | 1,045 | 1,046 | 1,037 | 1,041 | 6,403,100 | 1,041 |
| 2023-05-29 | 1,052 | 1,053 | 1,043 | 1,050 | 6,202,000 | 1,050 |
| 2023-05-26 | 1,050 | 1,055 | 1,046 | 1,047 | 7,371,000 | 1,047 |
| 2023-05-25 | 1,062 | 1,065 | 1,052 | 1,052 | 6,834,400 | 1,052 |
| 2023-05-24 | 1,068 | 1,072 | 1,062 | 1,063 | 6,565,400 | 1,063 |
| 2023-05-23 | 1,066 | 1,068 | 1,057 | 1,064 | 8,533,800 | 1,064 |
| 2023-05-22 | 1,071 | 1,074 | 1,064 | 1,066 | 7,482,000 | 1,066 |
| 2023-05-19 | 1,072 | 1,080 | 1,070 | 1,072 | 9,387,400 | 1,072 |
| 2023-05-18 | 1,080 | 1,088 | 1,069 | 1,070 | 10,502,900 | 1,070 |
| 2023-05-17 | 1,067 | 1,074 | 1,060 | 1,070 | 8,974,400 | 1,070 |
| 2023-05-16 | 1,069 | 1,083 | 1,069 | 1,074 | 9,926,500 | 1,074 |
| 2023-05-15 | 1,068 | 1,075 | 1,063 | 1,073 | 6,643,100 | 1,073 |
| 2023-05-12 | 1,072 | 1,073 | 1,057 | 1,061 | 10,792,600 | 1,061 |
| 2023-05-11 | 1,077 | 1,080 | 1,072 | 1,078 | 8,169,000 | 1,078 |
| 2023-05-10 | 1,088 | 1,092 | 1,080 | 1,081 | 6,883,100 | 1,081 |
| 2023-05-09 | 1,081 | 1,090 | 1,078 | 1,088 | 9,946,000 | 1,088 |
| 2023-05-08 | 1,087 | 1,094 | 1,080 | 1,082 | 7,368,500 | 1,082 |
| 2023-05-02 | 1,088 | 1,093 | 1,080 | 1,087 | 7,439,800 | 1,087 |
| 2023-05-01 | 1,085 | 1,092 | 1,080 | 1,086 | 7,942,600 | 1,086 |
| 2023-04-28 | 1,094 | 1,105 | 1,077 | 1,085 | 15,520,600 | 1,085 |
| 2023-04-27 | 1,089 | 1,093 | 1,081 | 1,090 | 7,020,700 | 1,090 |
| 2023-04-26 | 1,095 | 1,097 | 1,079 | 1,085 | 10,963,200 | 1,085 |
| 2023-04-25 | 1,099 | 1,106 | 1,098 | 1,101 | 11,866,000 | 1,101 |
| 2023-04-24 | 1,102 | 1,103 | 1,090 | 1,094 | 9,146,600 | 1,094 |
| 2023-04-21 | 1,105 | 1,108 | 1,098 | 1,102 | 10,071,000 | 1,102 |
| 2023-04-20 | 1,107 | 1,112 | 1,102 | 1,109 | 11,941,700 | 1,109 |
| 2023-04-19 | 1,104 | 1,109 | 1,101 | 1,109 | 12,020,400 | 1,109 |
| 2023-04-18 | 1,095 | 1,107 | 1,094 | 1,104 | 19,037,900 | 1,104 |
| 2023-04-17 | 1,088 | 1,097 | 1,088 | 1,095 | 9,566,700 | 1,095 |
| 2023-04-14 | 1,093 | 1,094 | 1,086 | 1,088 | 9,273,500 | 1,088 |
| 2023-04-13 | 1,090 | 1,094 | 1,086 | 1,093 | 9,747,000 | 1,093 |
| 2023-04-12 | 1,097 | 1,100 | 1,082 | 1,087 | 13,225,200 | 1,087 |
| 2023-04-11 | 1,099 | 1,101 | 1,092 | 1,097 | 13,041,100 | 1,097 |
| 2023-04-10 | 1,094 | 1,104 | 1,094 | 1,099 | 9,984,400 | 1,099 |
| 2023-04-07 | 1,093 | 1,101 | 1,089 | 1,091 | 13,004,300 | 1,091 |
| 2023-04-06 | 1,095 | 1,100 | 1,091 | 1,094 | 12,431,100 | 1,094 |
| 2023-04-05 | 1,093 | 1,101 | 1,089 | 1,099 | 15,684,500 | 1,099 |
| 2023-04-04 | 1,101 | 1,106 | 1,092 | 1,098 | 14,827,100 | 1,098 |
| 2023-04-03 | 1,087 | 1,103 | 1,086 | 1,101 | 23,801,700 | 1,101 |
| 2023-03-31 | 1,075 | 1,088 | 1,068 | 1,083 | 13,076,000 | 1,083 |
| 2023-03-30 | 1,067 | 1,074 | 1,058 | 1,069 | 13,100,400 | 1,069 |
| 2023-03-29 | 1,118 | 1,118 | 1,103 | 1,109 | 21,920,200 | 1,109 |
| 2023-03-28 | 1,117 | 1,120 | 1,113 | 1,115 | 11,129,400 | 1,115 |
| 2023-03-27 | 1,132 | 1,133 | 1,115 | 1,116 | 10,644,600 | 1,116 |
| 2023-03-24 | 1,118 | 1,133 | 1,114 | 1,130 | 15,777,000 | 1,130 |
| 2023-03-23 | 1,127 | 1,133 | 1,119 | 1,119 | 17,070,400 | 1,119 |
| 2023-03-22 | 1,148 | 1,148 | 1,129 | 1,134 | 34,975,400 | 1,134 |
| 2023-03-20 | 1,105 | 1,149 | 1,105 | 1,149 | 108,796,600 | 1,149 |
| 2023-03-17 | 1,115 | 1,131 | 1,109 | 1,124 | 72,874,900 | 1,124 |
| 2023-03-16 | 1,088 | 1,125 | 1,072 | 1,111 | 57,784,200 | 1,111 |
| 2023-03-15 | 1,134 | 1,183 | 1,133 | 1,172 | 34,157,800 | 1,172 |
| 2023-03-14 | 1,134 | 1,137 | 1,131 | 1,131 | 42,648,800 | 1,131 |
| 2023-03-13 | 1,181 | 1,185 | 1,150 | 1,155 | 18,809,700 | 1,155 |
| 2023-03-10 | 1,212 | 1,216 | 1,196 | 1,197 | 8,646,900 | 1,197 |
| 2023-03-09 | 1,207 | 1,214 | 1,203 | 1,214 | 5,989,600 | 1,214 |
| 2023-03-08 | 1,215 | 1,217 | 1,206 | 1,207 | 4,455,500 | 1,207 |
| 2023-03-07 | 1,220 | 1,222 | 1,213 | 1,215 | 4,257,300 | 1,215 |
| 2023-03-06 | 1,220 | 1,229 | 1,211 | 1,219 | 4,679,500 | 1,219 |
| 2023-03-03 | 1,223 | 1,230 | 1,205 | 1,220 | 6,749,400 | 1,220 |
| 2023-03-02 | 1,238 | 1,246 | 1,210 | 1,220 | 8,323,500 | 1,220 |
| 2023-03-01 | 1,170 | 1,233 | 1,160 | 1,222 | 14,648,400 | 1,222 |
| 2023-02-28 | 1,185 | 1,219 | 1,142 | 1,176 | 26,664,000 | 1,176 |
| 2023-02-27 | 1,147 | 1,162 | 1,142 | 1,156 | 8,451,200 | 1,156 |
| 2023-02-24 | 1,145 | 1,157 | 1,131 | 1,135 | 10,796,300 | 1,135 |
| 2023-02-22 | 1,170 | 1,183 | 1,140 | 1,140 | 25,403,000 | 1,140 |
| 2023-02-21 | 1,213 | 1,220 | 1,210 | 1,219 | 3,806,500 | 1,219 |
| 2023-02-20 | 1,201 | 1,208 | 1,193 | 1,208 | 3,752,800 | 1,208 |
| 2023-02-17 | 1,196 | 1,206 | 1,195 | 1,201 | 3,080,400 | 1,201 |
| 2023-02-16 | 1,203 | 1,213 | 1,192 | 1,196 | 4,777,900 | 1,196 |
| 2023-02-15 | 1,172 | 1,211 | 1,171 | 1,202 | 9,260,700 | 1,202 |
| 2023-02-14 | 1,166 | 1,170 | 1,155 | 1,162 | 5,194,300 | 1,162 |
| 2023-02-13 | 1,176 | 1,180 | 1,164 | 1,165 | 2,980,800 | 1,165 |
| 2023-02-10 | 1,166 | 1,178 | 1,165 | 1,173 | 2,288,900 | 1,173 |
| 2023-02-09 | 1,175 | 1,175 | 1,162 | 1,165 | 2,261,600 | 1,165 |
| 2023-02-08 | 1,160 | 1,173 | 1,158 | 1,173 | 3,714,500 | 1,173 |
| 2023-02-07 | 1,155 | 1,161 | 1,149 | 1,158 | 2,568,600 | 1,158 |
| 2023-02-06 | 1,149 | 1,154 | 1,132 | 1,147 | 3,127,400 | 1,147 |
| 2023-02-03 | 1,140 | 1,157 | 1,137 | 1,145 | 3,146,400 | 1,145 |
| 2023-02-02 | 1,153 | 1,157 | 1,143 | 1,145 | 2,392,300 | 1,145 |
| 2023-02-01 | 1,160 | 1,172 | 1,157 | 1,158 | 2,444,700 | 1,158 |
| 2023-01-31 | 1,171 | 1,172 | 1,153 | 1,154 | 2,942,800 | 1,154 |
| 2023-01-30 | 1,151 | 1,166 | 1,149 | 1,163 | 2,745,200 | 1,163 |
| 2023-01-27 | 1,146 | 1,161 | 1,142 | 1,158 | 3,685,700 | 1,158 |
| 2023-01-26 | 1,138 | 1,143 | 1,135 | 1,140 | 2,881,400 | 1,140 |
| 2023-01-25 | 1,146 | 1,150 | 1,138 | 1,143 | 3,146,900 | 1,143 |
| 2023-01-24 | 1,134 | 1,152 | 1,132 | 1,152 | 2,328,100 | 1,152 |
| 2023-01-23 | 1,136 | 1,146 | 1,129 | 1,130 | 2,601,300 | 1,130 |
| 2023-01-20 | 1,124 | 1,132 | 1,118 | 1,129 | 4,197,300 | 1,129 |
| 2023-01-19 | 1,161 | 1,167 | 1,129 | 1,130 | 4,362,200 | 1,130 |
| 2023-01-18 | 1,162 | 1,170 | 1,118 | 1,151 | 5,933,800 | 1,151 |
| 2023-01-17 | 1,170 | 1,174 | 1,153 | 1,157 | 3,842,800 | 1,157 |
| 2023-01-16 | 1,191 | 1,197 | 1,162 | 1,165 | 4,632,800 | 1,165 |
| 2023-01-13 | 1,173 | 1,201 | 1,170 | 1,193 | 8,769,000 | 1,193 |
| 2023-01-12 | 1,138 | 1,178 | 1,136 | 1,173 | 5,971,700 | 1,173 |
| 2023-01-11 | 1,118 | 1,136 | 1,118 | 1,136 | 3,793,000 | 1,136 |
| 2023-01-10 | 1,122 | 1,129 | 1,113 | 1,122 | 3,528,900 | 1,122 |
| 2023-01-06 | 1,125 | 1,138 | 1,121 | 1,129 | 3,391,500 | 1,129 |
| 2023-01-05 | 1,121 | 1,130 | 1,116 | 1,117 | 3,100,300 | 1,117 |
| 2023-01-04 | 1,138 | 1,140 | 1,115 | 1,130 | 3,782,100 | 1,130 |
分割・併合履歴 ： なし
