7205 日野自動車(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 | 461.6 | 466.8 | 461 | 463.4 | 1,605,000 | 463.40 |
| 2023-12-28 | 453.3 | 461.6 | 453 | 461.6 | 1,070,900 | 461.60 |
| 2023-12-27 | 449.1 | 457.7 | 449 | 457.2 | 1,838,800 | 457.20 |
| 2023-12-26 | 450 | 452.5 | 446.3 | 447.3 | 1,352,900 | 447.30 |
| 2023-12-25 | 451.5 | 454.3 | 445.3 | 448.4 | 1,403,900 | 448.40 |
| 2023-12-22 | 451 | 453.6 | 447.5 | 449.8 | 1,341,100 | 449.80 |
| 2023-12-21 | 449.9 | 454.3 | 447.3 | 451.8 | 2,151,100 | 451.80 |
| 2023-12-20 | 457.1 | 464.9 | 453.1 | 455.3 | 2,654,000 | 455.30 |
| 2023-12-19 | 455 | 462.5 | 452.4 | 459.1 | 1,852,100 | 459.10 |
| 2023-12-18 | 454.1 | 464 | 452.5 | 459.7 | 1,826,100 | 459.70 |
| 2023-12-15 | 453 | 463.9 | 446.4 | 462.3 | 2,838,100 | 462.30 |
| 2023-12-14 | 450 | 454.9 | 442.4 | 447.2 | 3,418,000 | 447.20 |
| 2023-12-13 | 464.8 | 464.8 | 458.1 | 460.8 | 2,451,100 | 460.80 |
| 2023-12-12 | 486.5 | 486.7 | 464.3 | 466.9 | 2,007,300 | 466.90 |
| 2023-12-11 | 473.2 | 480.5 | 470.8 | 478.5 | 1,843,400 | 478.50 |
| 2023-12-08 | 477 | 478 | 463.5 | 465.7 | 2,478,000 | 465.70 |
| 2023-12-07 | 489.5 | 493.4 | 478.9 | 479.7 | 2,123,800 | 479.70 |
| 2023-12-06 | 471 | 487 | 469 | 486.1 | 3,228,100 | 486.10 |
| 2023-12-05 | 466.4 | 471.9 | 463.2 | 470.7 | 2,643,500 | 470.70 |
| 2023-12-04 | 474 | 476.9 | 460.3 | 463 | 3,061,700 | 463 |
| 2023-12-01 | 472.3 | 481.2 | 471.1 | 476.1 | 2,457,200 | 476.10 |
| 2023-11-30 | 477.9 | 482.1 | 473.5 | 477.4 | 3,468,000 | 477.40 |
| 2023-11-29 | 480.9 | 484.2 | 477.5 | 480 | 2,550,400 | 480 |
| 2023-11-28 | 490 | 492.3 | 481.6 | 481.6 | 3,143,000 | 481.60 |
| 2023-11-27 | 496.2 | 500.3 | 491.8 | 494.2 | 2,130,100 | 494.20 |
| 2023-11-24 | 489.8 | 495.3 | 488.1 | 492.3 | 2,146,800 | 492.30 |
| 2023-11-22 | 482 | 487.4 | 480.2 | 483.5 | 1,679,400 | 483.50 |
| 2023-11-21 | 483.2 | 487.1 | 475.6 | 484.7 | 2,796,900 | 484.70 |
| 2023-11-20 | 488 | 496.7 | 482.8 | 486.8 | 3,575,300 | 486.80 |
| 2023-11-17 | 484.2 | 489.2 | 482.6 | 489.2 | 1,945,200 | 489.20 |
| 2023-11-16 | 487.1 | 490.2 | 484.3 | 487.4 | 1,913,400 | 487.40 |
| 2023-11-15 | 482.2 | 488 | 479.9 | 487 | 2,898,200 | 487 |
| 2023-11-14 | 469.9 | 479.3 | 465.8 | 479.3 | 2,491,800 | 479.30 |
| 2023-11-13 | 469.4 | 473.1 | 464.8 | 467.9 | 2,412,900 | 467.90 |
| 2023-11-10 | 466.2 | 467.6 | 457.6 | 465.2 | 3,014,000 | 465.20 |
| 2023-11-09 | 479 | 480.8 | 465.7 | 469.3 | 3,630,100 | 469.30 |
| 2023-11-08 | 477 | 485.3 | 472 | 473.7 | 4,778,300 | 473.70 |
| 2023-11-07 | 472.4 | 477.8 | 469.5 | 476.4 | 3,788,300 | 476.40 |
| 2023-11-06 | 462 | 475.4 | 453.7 | 472.6 | 6,310,600 | 472.60 |
| 2023-11-02 | 443 | 456 | 440.1 | 449.2 | 7,996,700 | 449.20 |
| 2023-11-01 | 442.2 | 442.2 | 431.6 | 432.3 | 7,155,500 | 432.30 |
| 2023-10-31 | 445 | 445.2 | 425 | 434.8 | 9,854,000 | 434.80 |
| 2023-10-30 | 487.1 | 491.5 | 435.1 | 435.2 | 21,306,600 | 435.20 |
| 2023-10-27 | 531 | 538.8 | 528.2 | 535.1 | 2,872,200 | 535.10 |
| 2023-10-26 | 528.4 | 534.4 | 525.2 | 530.2 | 3,009,900 | 530.20 |
| 2023-10-25 | 532.4 | 537.5 | 525.2 | 527.8 | 2,104,900 | 527.80 |
| 2023-10-24 | 531.3 | 534.1 | 515 | 528.5 | 2,788,300 | 528.50 |
| 2023-10-23 | 531.9 | 537.2 | 527.5 | 533 | 1,664,900 | 533 |
| 2023-10-20 | 535 | 538.4 | 528.7 | 531.4 | 2,358,200 | 531.40 |
| 2023-10-19 | 534 | 544.2 | 533.5 | 541.3 | 1,553,000 | 541.30 |
| 2023-10-18 | 559.9 | 559.9 | 548.3 | 548.7 | 1,190,200 | 548.70 |
| 2023-10-17 | 559.9 | 566.2 | 550.1 | 554.2 | 1,227,900 | 554.20 |
| 2023-10-16 | 554.2 | 557.9 | 548.2 | 551.6 | 1,821,300 | 551.60 |
| 2023-10-13 | 563.1 | 565.3 | 557.2 | 559.8 | 1,458,100 | 559.80 |
| 2023-10-12 | 563.2 | 569.5 | 559.6 | 566.3 | 1,882,000 | 566.30 |
| 2023-10-11 | 561.1 | 566.2 | 558 | 560.8 | 1,440,800 | 560.80 |
| 2023-10-10 | 550 | 559.9 | 550 | 558.8 | 1,910,600 | 558.80 |
| 2023-10-06 | 546 | 546.8 | 539.5 | 544.1 | 1,315,500 | 544.10 |
| 2023-10-05 | 533.2 | 547.4 | 528.5 | 545.5 | 2,487,600 | 545.50 |
| 2023-10-04 | 535 | 536.8 | 521.5 | 525.2 | 3,455,400 | 525.20 |
| 2023-10-03 | 569.9 | 569.9 | 541.5 | 541.5 | 4,424,700 | 541.50 |
| 2023-10-02 | 573.5 | 583.8 | 573.5 | 574.2 | 3,343,100 | 574.20 |
| 2023-09-29 | 576 | 580.9 | 567.6 | 570.9 | 3,350,700 | 570.90 |
| 2023-09-28 | 583 | 583 | 567.6 | 570.8 | 2,319,700 | 570.80 |
| 2023-09-27 | 583.1 | 583.1 | 568.8 | 580.6 | 2,247,200 | 580.60 |
| 2023-09-26 | 590.5 | 592.6 | 583.8 | 584.1 | 1,689,000 | 584.10 |
| 2023-09-25 | 585.5 | 591.5 | 581.5 | 589 | 1,833,400 | 589 |
| 2023-09-22 | 585.4 | 593.5 | 577.7 | 589.2 | 2,939,000 | 589.20 |
| 2023-09-21 | 600.2 | 604 | 593.1 | 593.1 | 1,629,100 | 593.10 |
| 2023-09-20 | 614.7 | 616.1 | 597.2 | 598.2 | 2,303,700 | 598.20 |
| 2023-09-19 | 597 | 612 | 597 | 612 | 2,457,300 | 612 |
| 2023-09-15 | 595.3 | 602.7 | 593.5 | 598 | 2,882,300 | 598 |
| 2023-09-14 | 581.7 | 593.6 | 580.3 | 591.4 | 2,160,800 | 591.40 |
| 2023-09-13 | 580 | 585.5 | 576.9 | 581.9 | 1,617,500 | 581.90 |
| 2023-09-12 | 570 | 576 | 567.6 | 576 | 1,578,300 | 576 |
| 2023-09-11 | 568.7 | 571.5 | 565.2 | 568 | 1,177,500 | 568 |
| 2023-09-08 | 575 | 578.4 | 564 | 566.5 | 2,322,600 | 566.50 |
| 2023-09-07 | 581.8 | 584.1 | 576.3 | 576.3 | 1,691,200 | 576.30 |
| 2023-09-06 | 577 | 588 | 577 | 582.8 | 2,051,200 | 582.80 |
| 2023-09-05 | 577 | 581.5 | 570.1 | 576.3 | 2,128,900 | 576.30 |
| 2023-09-04 | 572.7 | 577.3 | 569.6 | 576.1 | 2,500,300 | 576.10 |
| 2023-09-01 | 569 | 574.8 | 567.5 | 569.8 | 1,438,700 | 569.80 |
| 2023-08-31 | 569.4 | 575.3 | 568.3 | 571.1 | 1,674,100 | 571.10 |
| 2023-08-30 | 569.5 | 571.7 | 566.1 | 568.4 | 1,256,700 | 568.40 |
| 2023-08-29 | 565.7 | 569.1 | 564.7 | 566.6 | 1,454,400 | 566.60 |
| 2023-08-28 | 557 | 561 | 556.2 | 560.9 | 1,760,700 | 560.90 |
| 2023-08-25 | 554.2 | 562.3 | 552.1 | 558.8 | 951,500 | 558.80 |
| 2023-08-24 | 556 | 562.2 | 554.3 | 560.5 | 1,373,300 | 560.50 |
| 2023-08-23 | 547.2 | 563 | 547 | 562.3 | 1,684,200 | 562.30 |
| 2023-08-22 | 544 | 555.6 | 542 | 554.4 | 2,564,100 | 554.40 |
| 2023-08-21 | 546.1 | 549.6 | 542.2 | 544.7 | 1,763,600 | 544.70 |
| 2023-08-18 | 546 | 548.6 | 541.2 | 542.6 | 2,686,400 | 542.60 |
| 2023-08-17 | 560 | 560 | 546 | 552.9 | 2,407,500 | 552.90 |
| 2023-08-16 | 572 | 574.1 | 559.3 | 562.3 | 2,867,400 | 562.30 |
| 2023-08-15 | 584.8 | 587.7 | 579 | 579.3 | 1,616,900 | 579.30 |
| 2023-08-14 | 589.4 | 594.9 | 584 | 584.1 | 1,983,100 | 584.10 |
| 2023-08-10 | 578.2 | 587.8 | 575.9 | 587.8 | 1,977,500 | 587.80 |
| 2023-08-09 | 583.5 | 583.6 | 575.5 | 578.5 | 1,487,500 | 578.50 |
| 2023-08-08 | 578.1 | 585.7 | 578.1 | 581.3 | 1,908,100 | 581.30 |
| 2023-08-07 | 571.4 | 578.4 | 569.9 | 578.2 | 1,813,400 | 578.20 |
| 2023-08-04 | 567 | 579.8 | 566.9 | 578 | 2,732,900 | 578 |
| 2023-08-03 | 575.2 | 578 | 569.1 | 570.6 | 2,767,800 | 570.60 |
| 2023-08-02 | 580.2 | 584.7 | 574.3 | 577.7 | 3,187,500 | 577.70 |
| 2023-08-01 | 569 | 587.1 | 566.2 | 585 | 7,001,700 | 585 |
| 2023-07-31 | 573 | 573.4 | 564.2 | 569 | 6,381,600 | 569 |
| 2023-07-28 | 594.6 | 594.6 | 560 | 569.2 | 14,653,700 | 569.20 |
| 2023-07-27 | 626.6 | 631.6 | 618.7 | 629.6 | 2,291,900 | 629.60 |
| 2023-07-26 | 626.2 | 628 | 617.6 | 626.6 | 1,673,600 | 626.60 |
| 2023-07-25 | 627.2 | 631.9 | 624.4 | 631.4 | 2,174,000 | 631.40 |
| 2023-07-24 | 615 | 630.7 | 614.9 | 624.4 | 3,198,000 | 624.40 |
| 2023-07-21 | 596.9 | 612 | 592.7 | 611.3 | 2,945,000 | 611.30 |
| 2023-07-20 | 593 | 602.2 | 590.6 | 592.6 | 1,550,000 | 592.60 |
| 2023-07-19 | 586.8 | 595.8 | 582.4 | 594.9 | 1,434,500 | 594.90 |
| 2023-07-18 | 575.2 | 582.7 | 573.8 | 579.5 | 1,473,400 | 579.50 |
| 2023-07-14 | 585.1 | 588.5 | 576 | 581 | 1,853,200 | 581 |
| 2023-07-13 | 590 | 591.8 | 579 | 588.9 | 1,901,500 | 588.90 |
| 2023-07-12 | 599.4 | 599.4 | 588.2 | 592.1 | 1,778,000 | 592.10 |
| 2023-07-11 | 599.7 | 603.9 | 594 | 596.5 | 1,429,300 | 596.50 |
| 2023-07-10 | 603 | 603 | 592.1 | 596 | 2,078,500 | 596 |
| 2023-07-07 | 598.7 | 603.6 | 593.1 | 597.6 | 2,322,800 | 597.60 |
| 2023-07-06 | 609 | 610.2 | 599.1 | 600.7 | 2,466,300 | 600.70 |
| 2023-07-05 | 610 | 611.8 | 603 | 611.2 | 1,991,000 | 611.20 |
| 2023-07-04 | 627.9 | 627.9 | 614 | 614.2 | 1,773,100 | 614.20 |
| 2023-07-03 | 616.6 | 627.5 | 610.4 | 622 | 3,358,000 | 622 |
| 2023-06-30 | 609.4 | 612.7 | 603.7 | 609.8 | 1,946,600 | 609.80 |
| 2023-06-29 | 619.1 | 619.6 | 608.5 | 609.4 | 2,038,500 | 609.40 |
| 2023-06-28 | 608.3 | 620.6 | 607.2 | 620 | 4,473,300 | 620 |
| 2023-06-27 | 609.4 | 610 | 596 | 600 | 2,770,100 | 600 |
| 2023-06-26 | 603.6 | 610.8 | 595.1 | 608.3 | 2,443,000 | 608.30 |
| 2023-06-23 | 610 | 614.6 | 601.6 | 604.4 | 2,926,500 | 604.40 |
| 2023-06-22 | 606 | 617.5 | 605.3 | 612.4 | 1,779,600 | 612.40 |
| 2023-06-21 | 603.1 | 614 | 602 | 608.4 | 3,221,400 | 608.40 |
| 2023-06-20 | 617.9 | 617.9 | 608 | 609.4 | 2,934,800 | 609.40 |
| 2023-06-19 | 627.2 | 628 | 617.7 | 619.2 | 2,052,800 | 619.20 |
| 2023-06-16 | 622.3 | 623.8 | 614.1 | 621.9 | 2,726,300 | 621.90 |
| 2023-06-15 | 634 | 635 | 622.8 | 624.3 | 3,272,600 | 624.30 |
| 2023-06-14 | 631.1 | 645.2 | 630.4 | 635.5 | 4,618,800 | 635.50 |
| 2023-06-13 | 615.8 | 632.4 | 615 | 626.5 | 4,703,700 | 626.50 |
| 2023-06-12 | 609 | 614.5 | 605.3 | 611.5 | 2,762,600 | 611.50 |
| 2023-06-09 | 613.6 | 616.4 | 607.7 | 609.2 | 2,543,400 | 609.20 |
| 2023-06-08 | 610.5 | 618.6 | 604.9 | 610.5 | 3,348,300 | 610.50 |
| 2023-06-07 | 620 | 623.5 | 601 | 601.8 | 5,457,900 | 601.80 |
| 2023-06-06 | 626.5 | 631.2 | 618.7 | 623 | 3,641,500 | 623 |
| 2023-06-05 | 624 | 631 | 620.1 | 627.8 | 5,751,900 | 627.80 |
| 2023-06-02 | 613 | 619 | 606 | 619 | 4,872,100 | 619 |
| 2023-06-01 | 614 | 621 | 599 | 619 | 10,378,300 | 619 |
| 2023-05-31 | 613 | 636 | 603 | 621 | 26,821,400 | 621 |
| 2023-05-30 | 553 | 555 | 544 | 553 | 1,386,000 | 553 |
| 2023-05-29 | 561 | 561 | 550 | 553 | 1,518,900 | 553 |
| 2023-05-26 | 555 | 557 | 545 | 546 | 1,702,400 | 546 |
| 2023-05-25 | 560 | 563 | 556 | 556 | 1,540,200 | 556 |
| 2023-05-24 | 571 | 574 | 562 | 563 | 2,244,200 | 563 |
| 2023-05-23 | 582 | 587 | 570 | 571 | 3,198,700 | 571 |
| 2023-05-22 | 562 | 579 | 560 | 578 | 3,896,100 | 578 |
| 2023-05-19 | 560 | 564 | 556 | 562 | 2,279,700 | 562 |
| 2023-05-18 | 551 | 557 | 549 | 556 | 2,441,900 | 556 |
| 2023-05-17 | 543 | 548 | 540 | 545 | 2,824,000 | 545 |
| 2023-05-16 | 554 | 554 | 544 | 545 | 1,711,900 | 545 |
| 2023-05-15 | 550 | 553 | 544 | 552 | 2,046,500 | 552 |
| 2023-05-12 | 543 | 550 | 539 | 542 | 3,622,400 | 542 |
| 2023-05-11 | 541 | 544 | 531 | 536 | 2,539,500 | 536 |
| 2023-05-10 | 553 | 554 | 543 | 545 | 2,182,800 | 545 |
| 2023-05-09 | 537 | 554 | 536 | 553 | 3,388,600 | 553 |
| 2023-05-08 | 538 | 539 | 534 | 535 | 2,136,300 | 535 |
| 2023-05-02 | 543 | 543 | 535 | 540 | 2,719,200 | 540 |
| 2023-05-01 | 539 | 549 | 537 | 544 | 3,260,600 | 544 |
| 2023-04-28 | 542 | 544 | 533 | 533 | 4,536,800 | 533 |
| 2023-04-27 | 521 | 547 | 517 | 537 | 8,796,600 | 537 |
| 2023-04-26 | 553 | 555 | 548 | 551 | 1,848,100 | 551 |
| 2023-04-25 | 556 | 558 | 550 | 553 | 1,506,000 | 553 |
| 2023-04-24 | 553 | 557 | 551 | 554 | 1,270,700 | 554 |
| 2023-04-21 | 555 | 556 | 549 | 549 | 1,452,000 | 549 |
| 2023-04-20 | 554 | 559 | 549 | 558 | 1,349,800 | 558 |
| 2023-04-19 | 554 | 555 | 550 | 552 | 1,140,300 | 552 |
| 2023-04-18 | 559 | 561 | 553 | 556 | 1,543,900 | 556 |
| 2023-04-17 | 554 | 556 | 552 | 555 | 985,000 | 555 |
| 2023-04-14 | 558 | 558 | 549 | 550 | 1,471,700 | 550 |
| 2023-04-13 | 551 | 553 | 544 | 550 | 1,237,300 | 550 |
| 2023-04-12 | 559 | 559 | 551 | 553 | 1,383,500 | 553 |
| 2023-04-11 | 553 | 554 | 545 | 550 | 1,309,500 | 550 |
| 2023-04-10 | 546 | 547 | 542 | 544 | 1,040,600 | 544 |
| 2023-04-07 | 531 | 543 | 530 | 540 | 1,405,600 | 540 |
| 2023-04-06 | 550 | 551 | 534 | 537 | 2,400,500 | 537 |
| 2023-04-05 | 557 | 561 | 553 | 554 | 1,759,100 | 554 |
| 2023-04-04 | 566 | 570 | 561 | 564 | 1,750,200 | 564 |
| 2023-04-03 | 561 | 565 | 556 | 563 | 1,746,900 | 563 |
| 2023-03-31 | 550 | 558 | 550 | 553 | 2,527,600 | 553 |
| 2023-03-30 | 537 | 547 | 533 | 546 | 2,765,800 | 546 |
| 2023-03-29 | 547 | 550 | 541 | 547 | 2,032,100 | 547 |
| 2023-03-28 | 534 | 543 | 531 | 542 | 1,854,800 | 542 |
| 2023-03-27 | 523 | 534 | 523 | 531 | 1,484,500 | 531 |
| 2023-03-24 | 518 | 523 | 516 | 522 | 1,382,900 | 522 |
| 2023-03-23 | 511 | 528 | 511 | 527 | 1,310,400 | 527 |
| 2023-03-22 | 521 | 522 | 513 | 518 | 1,481,800 | 518 |
| 2023-03-20 | 503 | 514 | 502 | 509 | 1,835,500 | 509 |
| 2023-03-17 | 514 | 515 | 503 | 511 | 2,356,000 | 511 |
| 2023-03-16 | 501 | 512 | 497 | 510 | 3,028,600 | 510 |
| 2023-03-15 | 523 | 529 | 517 | 519 | 2,318,000 | 519 |
| 2023-03-14 | 524 | 526 | 511 | 517 | 3,069,300 | 517 |
| 2023-03-13 | 547 | 548 | 535 | 539 | 2,421,900 | 539 |
| 2023-03-10 | 562 | 565 | 555 | 555 | 2,260,300 | 555 |
| 2023-03-09 | 569 | 570 | 565 | 566 | 1,453,000 | 566 |
| 2023-03-08 | 565 | 571 | 565 | 568 | 1,067,800 | 568 |
| 2023-03-07 | 567 | 572 | 564 | 568 | 1,611,700 | 568 |
| 2023-03-06 | 568 | 568 | 561 | 562 | 1,503,500 | 562 |
| 2023-03-03 | 560 | 569 | 559 | 564 | 2,437,300 | 564 |
| 2023-03-02 | 557 | 561 | 555 | 557 | 1,411,300 | 557 |
| 2023-03-01 | 550 | 555 | 549 | 553 | 1,369,200 | 553 |
| 2023-02-28 | 560 | 563 | 551 | 554 | 1,921,000 | 554 |
| 2023-02-27 | 560 | 562 | 555 | 557 | 1,180,600 | 557 |
| 2023-02-24 | 563 | 565 | 560 | 561 | 1,287,700 | 561 |
| 2023-02-22 | 570 | 570 | 558 | 561 | 2,179,800 | 561 |
| 2023-02-21 | 576 | 577 | 568 | 575 | 1,602,200 | 575 |
| 2023-02-20 | 571 | 577 | 569 | 572 | 1,859,800 | 572 |
| 2023-02-17 | 561 | 571 | 561 | 568 | 2,345,100 | 568 |
| 2023-02-16 | 561 | 565 | 558 | 563 | 1,516,500 | 563 |
| 2023-02-15 | 552 | 560 | 550 | 553 | 1,819,600 | 553 |
| 2023-02-14 | 553 | 554 | 544 | 545 | 1,931,500 | 545 |
| 2023-02-13 | 542 | 552 | 538 | 550 | 2,352,700 | 550 |
| 2023-02-10 | 552 | 555 | 541 | 547 | 3,187,000 | 547 |
| 2023-02-09 | 549 | 551 | 544 | 549 | 2,341,500 | 549 |
| 2023-02-08 | 561 | 564 | 550 | 550 | 2,924,400 | 550 |
| 2023-02-07 | 563 | 570 | 557 | 560 | 2,433,300 | 560 |
| 2023-02-06 | 551 | 564 | 548 | 560 | 3,772,400 | 560 |
| 2023-02-03 | 562 | 578 | 540 | 541 | 5,749,200 | 541 |
| 2023-02-02 | 561 | 569 | 557 | 566 | 5,281,700 | 566 |
| 2023-02-01 | 563 | 566 | 552 | 564 | 5,638,800 | 564 |
| 2023-01-31 | 538 | 554 | 536 | 553 | 4,584,900 | 553 |
| 2023-01-30 | 541 | 546 | 533 | 534 | 2,618,300 | 534 |
| 2023-01-27 | 534 | 542 | 532 | 539 | 2,466,100 | 539 |
| 2023-01-26 | 528 | 530 | 524 | 529 | 1,885,000 | 529 |
| 2023-01-25 | 517 | 533 | 515 | 530 | 2,666,800 | 530 |
| 2023-01-24 | 522 | 522 | 513 | 517 | 1,540,200 | 517 |
| 2023-01-23 | 516 | 518 | 509 | 513 | 2,185,500 | 513 |
| 2023-01-20 | 503 | 509 | 498 | 509 | 2,310,600 | 509 |
| 2023-01-19 | 502 | 504 | 496 | 498 | 2,326,500 | 498 |
| 2023-01-18 | 498 | 511 | 495 | 510 | 3,812,200 | 510 |
| 2023-01-17 | 487 | 502 | 487 | 500 | 3,050,600 | 500 |
| 2023-01-16 | 491 | 493 | 478 | 483 | 3,753,600 | 483 |
| 2023-01-13 | 493 | 500 | 492 | 496 | 3,465,100 | 496 |
| 2023-01-12 | 505 | 506 | 496 | 497 | 2,201,200 | 497 |
| 2023-01-11 | 503 | 503 | 498 | 502 | 1,398,400 | 502 |
| 2023-01-10 | 500 | 503 | 496 | 500 | 2,018,600 | 500 |
| 2023-01-06 | 495 | 499 | 492 | 499 | 2,630,400 | 499 |
| 2023-01-05 | 501 | 503 | 491 | 492 | 2,897,700 | 492 |
| 2023-01-04 | 500 | 500 | 493 | 499 | 2,360,600 | 499 |
分割・併合履歴 ： なし
