7186 (株)コンコルディア・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 | 645.4 | 649.6 | 640 | 644.6 | 2,487,200 | 644.60 |
| 2023-12-28 | 639.5 | 647.9 | 638.5 | 642.2 | 2,034,300 | 642.20 |
| 2023-12-27 | 647.6 | 650.7 | 644.9 | 649.5 | 2,285,900 | 649.50 |
| 2023-12-26 | 645.8 | 646.4 | 640.3 | 644.1 | 2,012,500 | 644.10 |
| 2023-12-25 | 648.9 | 649.8 | 637.5 | 647.1 | 1,903,600 | 647.10 |
| 2023-12-22 | 637.6 | 645.3 | 636.1 | 642.1 | 2,519,600 | 642.10 |
| 2023-12-21 | 636.9 | 640.4 | 630.1 | 633.9 | 4,360,200 | 633.90 |
| 2023-12-20 | 642.3 | 646.6 | 635.9 | 636.9 | 4,840,700 | 636.90 |
| 2023-12-19 | 654.4 | 659.9 | 645.2 | 647.9 | 3,731,300 | 647.90 |
| 2023-12-18 | 661.5 | 661.6 | 645.2 | 655.3 | 4,103,500 | 655.30 |
| 2023-12-15 | 661 | 675.7 | 661 | 671.5 | 5,186,000 | 671.50 |
| 2023-12-14 | 698.2 | 701.3 | 672.8 | 675.6 | 6,222,600 | 675.60 |
| 2023-12-13 | 705.2 | 713.4 | 699.5 | 702.6 | 3,364,900 | 702.60 |
| 2023-12-12 | 716 | 717.8 | 707.7 | 707.7 | 3,310,900 | 707.70 |
| 2023-12-11 | 722.9 | 726 | 713.2 | 716.7 | 4,132,900 | 716.70 |
| 2023-12-08 | 710 | 726 | 707.9 | 713.1 | 5,137,900 | 713.10 |
| 2023-12-07 | 705.4 | 715.2 | 700 | 715.2 | 3,777,500 | 715.20 |
| 2023-12-06 | 719 | 730 | 714 | 715 | 5,901,400 | 715 |
| 2023-12-05 | 701.9 | 711.1 | 700.9 | 705.2 | 4,029,000 | 705.20 |
| 2023-12-04 | 699.5 | 704 | 694.6 | 697.1 | 3,324,200 | 697.10 |
| 2023-12-01 | 700 | 704.5 | 696.7 | 703.2 | 3,619,600 | 703.20 |
| 2023-11-30 | 691.2 | 700.7 | 689.7 | 693.9 | 6,625,700 | 693.90 |
| 2023-11-29 | 703.7 | 709.3 | 689.7 | 691.3 | 4,245,600 | 691.30 |
| 2023-11-28 | 698.1 | 715.9 | 696.8 | 705.8 | 4,486,800 | 705.80 |
| 2023-11-27 | 692.6 | 701 | 689.6 | 698.8 | 2,913,800 | 698.80 |
| 2023-11-24 | 690 | 690.9 | 684.2 | 687.8 | 2,247,300 | 687.80 |
| 2023-11-22 | 676 | 687.7 | 675 | 684.7 | 2,574,900 | 684.70 |
| 2023-11-21 | 680.5 | 691 | 677.3 | 683.1 | 3,168,400 | 683.10 |
| 2023-11-20 | 677.1 | 695 | 677.1 | 686.5 | 3,067,300 | 686.50 |
| 2023-11-17 | 660 | 677.8 | 657 | 677.1 | 4,538,800 | 677.10 |
| 2023-11-16 | 669.5 | 675.9 | 665.5 | 667.5 | 4,309,500 | 667.50 |
| 2023-11-15 | 691.9 | 694.2 | 668.9 | 672.7 | 5,781,600 | 672.70 |
| 2023-11-14 | 689.9 | 690.5 | 669.3 | 684.7 | 4,423,800 | 684.70 |
| 2023-11-13 | 677.5 | 683.1 | 673 | 678.7 | 3,624,100 | 678.70 |
| 2023-11-10 | 652.8 | 670.9 | 650 | 667.8 | 2,968,900 | 667.80 |
| 2023-11-09 | 648 | 656 | 631.9 | 655.8 | 6,383,600 | 655.80 |
| 2023-11-08 | 686.9 | 688.3 | 637.3 | 652 | 7,207,800 | 652 |
| 2023-11-07 | 694.3 | 699 | 685.3 | 687.5 | 3,734,700 | 687.50 |
| 2023-11-06 | 712.2 | 712.2 | 694.1 | 694.8 | 5,118,500 | 694.80 |
| 2023-11-02 | 725 | 726 | 702.3 | 709.1 | 4,336,500 | 709.10 |
| 2023-11-01 | 706.5 | 716 | 701.2 | 716 | 4,020,100 | 716 |
| 2023-10-31 | 696.2 | 701.7 | 673.4 | 696.5 | 6,464,800 | 696.50 |
| 2023-10-30 | 691.7 | 698.3 | 671.3 | 676.2 | 6,311,400 | 676.20 |
| 2023-10-27 | 685.4 | 701.6 | 678.7 | 699.8 | 3,950,500 | 699.80 |
| 2023-10-26 | 683.8 | 689.2 | 677.6 | 683.3 | 3,036,300 | 683.30 |
| 2023-10-25 | 681.8 | 698.8 | 679.3 | 689 | 2,553,700 | 689 |
| 2023-10-24 | 680 | 683.3 | 663.2 | 678.5 | 3,669,900 | 678.50 |
| 2023-10-23 | 689 | 695.1 | 684.7 | 685.2 | 5,154,500 | 685.20 |
| 2023-10-20 | 700.7 | 709.6 | 684.9 | 689 | 5,221,200 | 689 |
| 2023-10-19 | 703.4 | 706.5 | 692.2 | 698.6 | 4,050,200 | 698.60 |
| 2023-10-18 | 694.2 | 712.5 | 694.2 | 710.6 | 4,873,000 | 710.60 |
| 2023-10-17 | 700.6 | 701.4 | 686.9 | 690.4 | 2,691,300 | 690.40 |
| 2023-10-16 | 688.8 | 692 | 681.8 | 690.6 | 2,693,400 | 690.60 |
| 2023-10-13 | 711.5 | 716.7 | 695.5 | 697 | 3,150,400 | 697 |
| 2023-10-12 | 716.4 | 716.8 | 708.9 | 714.2 | 4,095,300 | 714.20 |
| 2023-10-11 | 708.3 | 719.1 | 701.2 | 710.9 | 3,463,200 | 710.90 |
| 2023-10-10 | 698.5 | 712 | 692.3 | 710.3 | 4,435,300 | 710.30 |
| 2023-10-06 | 687.2 | 691.1 | 674.4 | 686.9 | 3,013,300 | 686.90 |
| 2023-10-05 | 666 | 688.8 | 661.2 | 685.5 | 4,740,000 | 685.50 |
| 2023-10-04 | 680 | 681.5 | 654 | 656.7 | 3,769,900 | 656.70 |
| 2023-10-03 | 688.3 | 695.3 | 679.5 | 683.9 | 3,381,500 | 683.90 |
| 2023-10-02 | 691.5 | 708.8 | 690.7 | 695.3 | 3,653,600 | 695.30 |
| 2023-09-29 | 690 | 694 | 674.6 | 681.5 | 5,836,300 | 681.50 |
| 2023-09-28 | 697.3 | 705.3 | 692 | 698.7 | 4,810,900 | 698.70 |
| 2023-09-27 | 705.2 | 712.8 | 704.6 | 711.9 | 3,585,500 | 711.90 |
| 2023-09-26 | 709 | 719.8 | 706.3 | 712.9 | 4,372,800 | 712.90 |
| 2023-09-25 | 716.8 | 718 | 702.9 | 704.4 | 3,929,200 | 704.40 |
| 2023-09-22 | 718.6 | 734.1 | 707.2 | 725.4 | 6,257,700 | 725.40 |
| 2023-09-21 | 726 | 730.9 | 716.2 | 719.1 | 3,919,200 | 719.10 |
| 2023-09-20 | 726.2 | 728.9 | 712.9 | 716.4 | 4,116,500 | 716.40 |
| 2023-09-19 | 714.1 | 737.9 | 713.6 | 726.3 | 4,502,200 | 726.30 |
| 2023-09-15 | 725.8 | 739.3 | 710.7 | 714.2 | 5,740,700 | 714.20 |
| 2023-09-14 | 727.9 | 732.9 | 714.6 | 721.8 | 4,418,900 | 721.80 |
| 2023-09-13 | 711 | 727.9 | 706.8 | 716.7 | 4,402,500 | 716.70 |
| 2023-09-12 | 711 | 714.5 | 695.7 | 711 | 4,898,900 | 711 |
| 2023-09-11 | 686.3 | 710.5 | 686.2 | 709.9 | 5,859,200 | 709.90 |
| 2023-09-08 | 677.6 | 682.8 | 675 | 676.3 | 5,888,600 | 676.30 |
| 2023-09-07 | 687.9 | 695.3 | 681.1 | 687.6 | 4,838,500 | 687.60 |
| 2023-09-06 | 672 | 690 | 670 | 688.4 | 5,270,800 | 688.40 |
| 2023-09-05 | 672.4 | 675.2 | 651.5 | 664.7 | 3,145,600 | 664.70 |
| 2023-09-04 | 658.4 | 668.3 | 656.1 | 667.8 | 3,685,200 | 667.80 |
| 2023-09-01 | 650 | 661.8 | 647.6 | 653.2 | 3,102,800 | 653.20 |
| 2023-08-31 | 645 | 653.5 | 643.6 | 646.4 | 4,177,800 | 646.40 |
| 2023-08-30 | 635.5 | 650.7 | 634.3 | 647.8 | 3,065,300 | 647.80 |
| 2023-08-29 | 637.9 | 641.1 | 628.5 | 635 | 2,810,500 | 635 |
| 2023-08-28 | 629.9 | 638.9 | 629 | 637.2 | 2,241,100 | 637.20 |
| 2023-08-25 | 628.9 | 631.2 | 620.7 | 623.7 | 1,635,800 | 623.70 |
| 2023-08-24 | 621.8 | 632.7 | 621.8 | 631.2 | 2,575,900 | 631.20 |
| 2023-08-23 | 615 | 622.9 | 613.4 | 622.6 | 2,177,600 | 622.60 |
| 2023-08-22 | 613.3 | 621.9 | 609.6 | 621.8 | 2,667,100 | 621.80 |
| 2023-08-21 | 612 | 617.2 | 609.1 | 610 | 2,346,300 | 610 |
| 2023-08-18 | 619 | 619 | 608.9 | 611.8 | 2,250,100 | 611.80 |
| 2023-08-17 | 605 | 619.5 | 603.9 | 619.5 | 2,717,700 | 619.50 |
| 2023-08-16 | 614.3 | 615.7 | 606 | 607.7 | 3,217,800 | 607.70 |
| 2023-08-15 | 627.7 | 630 | 623.5 | 624.3 | 2,425,500 | 624.30 |
| 2023-08-14 | 628.1 | 632 | 619.3 | 621.5 | 3,861,300 | 621.50 |
| 2023-08-10 | 614.2 | 619.3 | 611 | 618.1 | 2,578,900 | 618.10 |
| 2023-08-09 | 622.1 | 624.1 | 610.4 | 615.2 | 2,421,400 | 615.20 |
| 2023-08-08 | 635 | 635.7 | 623.3 | 624.2 | 2,510,100 | 624.20 |
| 2023-08-07 | 629.7 | 634.7 | 620.8 | 630 | 4,100,700 | 630 |
| 2023-08-04 | 620 | 630.5 | 618.2 | 628.8 | 2,464,400 | 628.80 |
| 2023-08-03 | 626.5 | 629.7 | 618.3 | 618.5 | 4,318,000 | 618.50 |
| 2023-08-02 | 625.1 | 628.9 | 616.9 | 620.4 | 4,140,200 | 620.40 |
| 2023-08-01 | 640.3 | 645.6 | 635 | 637 | 4,396,800 | 637 |
| 2023-07-31 | 642.2 | 655.1 | 641 | 649.5 | 8,819,000 | 649.50 |
| 2023-07-28 | 604.9 | 623.4 | 599.1 | 622.2 | 7,561,100 | 622.20 |
| 2023-07-27 | 593 | 599.6 | 592.4 | 599 | 2,708,400 | 599 |
| 2023-07-26 | 588.9 | 593.2 | 585.2 | 590.8 | 1,591,400 | 590.80 |
| 2023-07-25 | 591.8 | 591.9 | 587 | 590.3 | 2,438,900 | 590.30 |
| 2023-07-24 | 585.1 | 591.2 | 582.3 | 587.4 | 3,315,300 | 587.40 |
| 2023-07-21 | 596.6 | 597.1 | 586 | 589.2 | 2,233,000 | 589.20 |
| 2023-07-20 | 598.1 | 602.4 | 588.7 | 590.5 | 2,678,400 | 590.50 |
| 2023-07-19 | 598.2 | 598.4 | 589.5 | 593.4 | 3,254,000 | 593.40 |
| 2023-07-18 | 582.7 | 598.8 | 581.3 | 590.8 | 2,655,800 | 590.80 |
| 2023-07-14 | 581.9 | 585 | 577.6 | 580.1 | 2,831,200 | 580.10 |
| 2023-07-13 | 585.8 | 588.7 | 578.5 | 581.6 | 2,767,100 | 581.60 |
| 2023-07-12 | 587.5 | 589.2 | 581.2 | 585.2 | 3,131,500 | 585.20 |
| 2023-07-11 | 587.5 | 587.7 | 581.1 | 582.3 | 2,521,700 | 582.30 |
| 2023-07-10 | 591.4 | 594.3 | 583.7 | 587.6 | 5,528,200 | 587.60 |
| 2023-07-07 | 579.6 | 596.4 | 575.6 | 588.7 | 5,957,100 | 588.70 |
| 2023-07-06 | 583 | 587 | 579.6 | 581.7 | 4,564,900 | 581.70 |
| 2023-07-05 | 579.5 | 585.5 | 574 | 580.2 | 4,086,700 | 580.20 |
| 2023-07-04 | 565.1 | 581.1 | 561.9 | 578.9 | 4,713,800 | 578.90 |
| 2023-07-03 | 559.3 | 562.6 | 558 | 560.9 | 3,599,000 | 560.90 |
| 2023-06-30 | 567.8 | 568 | 558.8 | 562.6 | 3,413,900 | 562.60 |
| 2023-06-29 | 565.6 | 568.5 | 559 | 561 | 3,916,700 | 561 |
| 2023-06-28 | 552 | 568.8 | 551.1 | 568.3 | 3,859,600 | 568.30 |
| 2023-06-27 | 555 | 556.3 | 548.1 | 553.3 | 2,509,500 | 553.30 |
| 2023-06-26 | 559.3 | 560.9 | 551.2 | 551.6 | 2,430,600 | 551.60 |
| 2023-06-23 | 567.7 | 569.7 | 554.5 | 558.2 | 2,846,900 | 558.20 |
| 2023-06-22 | 558.5 | 572 | 558.4 | 568.5 | 4,994,000 | 568.50 |
| 2023-06-21 | 550.3 | 556.3 | 550.1 | 555.3 | 3,112,500 | 555.30 |
| 2023-06-20 | 557 | 558.9 | 552.6 | 554.5 | 3,738,200 | 554.50 |
| 2023-06-19 | 553.3 | 559.1 | 551.8 | 557 | 4,096,800 | 557 |
| 2023-06-16 | 548 | 557.5 | 547 | 551.5 | 11,002,500 | 551.50 |
| 2023-06-15 | 545.9 | 553 | 542.7 | 546.5 | 5,021,000 | 546.50 |
| 2023-06-14 | 548 | 551.4 | 545.5 | 549.8 | 4,188,900 | 549.80 |
| 2023-06-13 | 544.7 | 546.2 | 539.4 | 541.8 | 5,613,800 | 541.80 |
| 2023-06-12 | 550.3 | 558 | 547 | 548.9 | 3,818,700 | 548.90 |
| 2023-06-09 | 543 | 548.3 | 539.2 | 545.4 | 6,824,500 | 545.40 |
| 2023-06-08 | 544.7 | 546.9 | 536.1 | 539 | 3,645,800 | 539 |
| 2023-06-07 | 548.6 | 551 | 537.6 | 537.9 | 5,812,500 | 537.90 |
| 2023-06-06 | 546.9 | 547.1 | 539 | 542.2 | 4,758,700 | 542.20 |
| 2023-06-05 | 558 | 563.8 | 552 | 555.9 | 4,917,700 | 555.90 |
| 2023-06-02 | 551 | 556 | 546 | 553 | 4,225,400 | 553 |
| 2023-06-01 | 538 | 555 | 536 | 551 | 5,677,700 | 551 |
| 2023-05-31 | 540 | 544 | 538 | 540 | 6,869,000 | 540 |
| 2023-05-30 | 546 | 546 | 540 | 543 | 5,467,200 | 543 |
| 2023-05-29 | 546 | 548 | 544 | 546 | 3,921,200 | 546 |
| 2023-05-26 | 548 | 550 | 541 | 542 | 3,008,900 | 542 |
| 2023-05-25 | 549 | 550 | 545 | 547 | 4,080,600 | 547 |
| 2023-05-24 | 548 | 556 | 548 | 552 | 5,022,400 | 552 |
| 2023-05-23 | 543 | 546 | 537 | 543 | 6,073,900 | 543 |
| 2023-05-22 | 536 | 542 | 535 | 537 | 5,347,500 | 537 |
| 2023-05-19 | 551 | 551 | 541 | 542 | 4,907,900 | 542 |
| 2023-05-18 | 559 | 559 | 549 | 554 | 5,494,700 | 554 |
| 2023-05-17 | 540 | 555 | 539 | 553 | 6,331,500 | 553 |
| 2023-05-16 | 531 | 540 | 531 | 538 | 5,150,800 | 538 |
| 2023-05-15 | 525 | 530 | 522 | 524 | 4,576,900 | 524 |
| 2023-05-12 | 522 | 523 | 515 | 521 | 5,944,700 | 521 |
| 2023-05-11 | 514 | 524 | 512 | 523 | 4,859,100 | 523 |
| 2023-05-10 | 521 | 524 | 516 | 517 | 3,307,100 | 517 |
| 2023-05-09 | 512 | 518 | 504 | 518 | 5,531,000 | 518 |
| 2023-05-08 | 509 | 511 | 504 | 505 | 3,734,500 | 505 |
| 2023-05-02 | 516 | 516 | 508 | 514 | 3,523,300 | 514 |
| 2023-05-01 | 512 | 518 | 509 | 517 | 3,821,400 | 517 |
| 2023-04-28 | 513 | 523 | 502 | 513 | 7,246,200 | 513 |
| 2023-04-27 | 510 | 510 | 500 | 507 | 4,713,400 | 507 |
| 2023-04-26 | 504 | 508 | 501 | 502 | 4,723,100 | 502 |
| 2023-04-25 | 516 | 520 | 514 | 516 | 4,586,300 | 516 |
| 2023-04-24 | 517 | 518 | 511 | 511 | 2,985,800 | 511 |
| 2023-04-21 | 513 | 521 | 512 | 515 | 4,079,400 | 515 |
| 2023-04-20 | 515 | 527 | 515 | 523 | 5,801,400 | 523 |
| 2023-04-19 | 512 | 517 | 509 | 516 | 5,014,100 | 516 |
| 2023-04-18 | 507 | 515 | 506 | 511 | 4,610,500 | 511 |
| 2023-04-17 | 497 | 501 | 495 | 500 | 4,711,900 | 500 |
| 2023-04-14 | 493 | 499 | 491 | 496 | 4,604,300 | 496 |
| 2023-04-13 | 496 | 498 | 493 | 496 | 3,833,100 | 496 |
| 2023-04-12 | 502 | 506 | 498 | 498 | 3,542,500 | 498 |
| 2023-04-11 | 500 | 504 | 493 | 498 | 4,959,700 | 498 |
| 2023-04-10 | 496 | 500 | 495 | 497 | 3,290,100 | 497 |
| 2023-04-07 | 490 | 497 | 489 | 495 | 3,996,200 | 495 |
| 2023-04-06 | 489 | 494 | 486 | 488 | 6,353,000 | 488 |
| 2023-04-05 | 499 | 505 | 498 | 501 | 8,624,800 | 501 |
| 2023-04-04 | 509 | 512 | 504 | 509 | 7,150,900 | 509 |
| 2023-04-03 | 498 | 511 | 496 | 509 | 10,499,500 | 509 |
| 2023-03-31 | 488 | 494 | 483 | 488 | 8,134,300 | 488 |
| 2023-03-30 | 484 | 488 | 479 | 487 | 12,242,000 | 487 |
| 2023-03-29 | 476 | 484 | 475 | 482 | 6,736,900 | 482 |
| 2023-03-28 | 475 | 482 | 471 | 475 | 7,325,500 | 475 |
| 2023-03-27 | 478 | 478 | 465 | 467 | 6,965,500 | 467 |
| 2023-03-24 | 468 | 477 | 467 | 475 | 7,698,400 | 475 |
| 2023-03-23 | 470 | 474 | 468 | 474 | 9,602,900 | 474 |
| 2023-03-22 | 492 | 495 | 486 | 486 | 8,421,600 | 486 |
| 2023-03-20 | 481 | 489 | 474 | 476 | 9,341,300 | 476 |
| 2023-03-17 | 495 | 496 | 483 | 488 | 9,109,100 | 488 |
| 2023-03-16 | 477 | 488 | 471 | 485 | 11,127,200 | 485 |
| 2023-03-15 | 515 | 518 | 500 | 503 | 10,255,100 | 503 |
| 2023-03-14 | 510 | 513 | 488 | 493 | 16,739,200 | 493 |
| 2023-03-13 | 554 | 554 | 531 | 537 | 12,577,400 | 537 |
| 2023-03-10 | 597 | 600 | 567 | 567 | 10,644,000 | 567 |
| 2023-03-09 | 599 | 606 | 595 | 602 | 5,661,400 | 602 |
| 2023-03-08 | 589 | 595 | 589 | 592 | 4,761,400 | 592 |
| 2023-03-07 | 582 | 589 | 580 | 589 | 4,733,000 | 589 |
| 2023-03-06 | 590 | 591 | 579 | 581 | 6,089,800 | 581 |
| 2023-03-03 | 586 | 592 | 583 | 587 | 7,436,200 | 587 |
| 2023-03-02 | 591 | 595 | 582 | 584 | 7,163,900 | 584 |
| 2023-03-01 | 582 | 588 | 579 | 588 | 6,398,900 | 588 |
| 2023-02-28 | 589 | 593 | 581 | 585 | 7,849,900 | 585 |
| 2023-02-27 | 583 | 592 | 581 | 590 | 4,769,100 | 590 |
| 2023-02-24 | 581 | 597 | 575 | 576 | 8,665,400 | 576 |
| 2023-02-22 | 577 | 584 | 572 | 583 | 7,147,800 | 583 |
| 2023-02-21 | 571 | 580 | 571 | 579 | 4,015,200 | 579 |
| 2023-02-20 | 576 | 577 | 571 | 572 | 4,387,400 | 572 |
| 2023-02-17 | 582 | 582 | 574 | 574 | 4,571,200 | 574 |
| 2023-02-16 | 581 | 585 | 577 | 580 | 5,277,800 | 580 |
| 2023-02-15 | 585 | 589 | 582 | 585 | 4,875,900 | 585 |
| 2023-02-14 | 580 | 588 | 579 | 586 | 5,701,700 | 586 |
| 2023-02-13 | 588 | 598 | 581 | 586 | 7,959,200 | 586 |
| 2023-02-10 | 579 | 594 | 578 | 584 | 7,948,400 | 584 |
| 2023-02-09 | 575 | 581 | 571 | 575 | 5,180,100 | 575 |
| 2023-02-08 | 565 | 577 | 560 | 577 | 5,970,700 | 577 |
| 2023-02-07 | 555 | 571 | 554 | 566 | 5,976,900 | 566 |
| 2023-02-06 | 552 | 554 | 535 | 549 | 9,113,700 | 549 |
| 2023-02-03 | 543 | 552 | 542 | 549 | 6,694,000 | 549 |
| 2023-02-02 | 554 | 556 | 546 | 549 | 4,721,900 | 549 |
| 2023-02-01 | 577 | 583 | 563 | 564 | 5,322,100 | 564 |
| 2023-01-31 | 586 | 587 | 570 | 570 | 6,269,500 | 570 |
| 2023-01-30 | 579 | 590 | 578 | 586 | 6,272,600 | 586 |
| 2023-01-27 | 575 | 588 | 573 | 584 | 5,210,900 | 584 |
| 2023-01-26 | 572 | 573 | 563 | 572 | 4,637,000 | 572 |
| 2023-01-25 | 572 | 574 | 562 | 568 | 3,370,600 | 568 |
| 2023-01-24 | 564 | 573 | 561 | 573 | 5,452,900 | 573 |
| 2023-01-23 | 568 | 577 | 563 | 564 | 6,403,900 | 564 |
| 2023-01-20 | 570 | 571 | 561 | 568 | 5,525,700 | 568 |
| 2023-01-19 | 571 | 578 | 563 | 568 | 8,697,800 | 568 |
| 2023-01-18 | 571 | 575 | 546 | 571 | 9,401,200 | 571 |
| 2023-01-17 | 582 | 586 | 565 | 571 | 8,187,000 | 571 |
| 2023-01-16 | 600 | 609 | 578 | 586 | 12,504,500 | 586 |
| 2023-01-13 | 564 | 607 | 562 | 600 | 15,435,500 | 600 |
| 2023-01-12 | 543 | 568 | 540 | 566 | 7,395,300 | 566 |
| 2023-01-11 | 546 | 552 | 540 | 545 | 4,426,100 | 545 |
| 2023-01-10 | 545 | 548 | 539 | 544 | 7,509,500 | 544 |
| 2023-01-06 | 551 | 564 | 547 | 558 | 6,831,000 | 558 |
| 2023-01-05 | 555 | 559 | 549 | 551 | 6,365,500 | 551 |
| 2023-01-04 | 555 | 567 | 549 | 565 | 6,362,400 | 565 |
分割・併合履歴 ： なし
