7322 (株)三十三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 | 1,793 | 1,827 | 1,793 | 1,815 | 36,900 | 1,815 |
| 2023-12-28 | 1,785 | 1,804 | 1,785 | 1,801 | 21,200 | 1,801 |
| 2023-12-27 | 1,792 | 1,796 | 1,785 | 1,794 | 72,500 | 1,794 |
| 2023-12-26 | 1,789 | 1,791 | 1,776 | 1,780 | 23,800 | 1,780 |
| 2023-12-25 | 1,809 | 1,809 | 1,789 | 1,791 | 18,300 | 1,791 |
| 2023-12-22 | 1,788 | 1,807 | 1,771 | 1,804 | 44,500 | 1,804 |
| 2023-12-21 | 1,790 | 1,797 | 1,774 | 1,775 | 57,700 | 1,775 |
| 2023-12-20 | 1,804 | 1,806 | 1,788 | 1,792 | 72,700 | 1,792 |
| 2023-12-19 | 1,818 | 1,818 | 1,791 | 1,804 | 48,100 | 1,804 |
| 2023-12-18 | 1,819 | 1,819 | 1,781 | 1,803 | 43,200 | 1,803 |
| 2023-12-15 | 1,840 | 1,849 | 1,826 | 1,844 | 42,000 | 1,844 |
| 2023-12-14 | 1,904 | 1,904 | 1,843 | 1,843 | 56,900 | 1,843 |
| 2023-12-13 | 1,885 | 1,919 | 1,885 | 1,905 | 39,300 | 1,905 |
| 2023-12-12 | 1,889 | 1,898 | 1,874 | 1,881 | 37,200 | 1,881 |
| 2023-12-11 | 1,904 | 1,927 | 1,875 | 1,884 | 89,600 | 1,884 |
| 2023-12-08 | 1,853 | 1,897 | 1,853 | 1,893 | 103,900 | 1,893 |
| 2023-12-07 | 1,845 | 1,864 | 1,839 | 1,860 | 35,800 | 1,860 |
| 2023-12-06 | 1,847 | 1,868 | 1,839 | 1,860 | 54,600 | 1,860 |
| 2023-12-05 | 1,853 | 1,874 | 1,852 | 1,855 | 60,800 | 1,855 |
| 2023-12-04 | 1,865 | 1,878 | 1,858 | 1,867 | 35,800 | 1,867 |
| 2023-12-01 | 1,883 | 1,883 | 1,856 | 1,872 | 61,900 | 1,872 |
| 2023-11-30 | 1,854 | 1,880 | 1,845 | 1,868 | 51,600 | 1,868 |
| 2023-11-29 | 1,875 | 1,882 | 1,837 | 1,857 | 73,900 | 1,857 |
| 2023-11-28 | 1,877 | 1,909 | 1,872 | 1,881 | 39,200 | 1,881 |
| 2023-11-27 | 1,883 | 1,896 | 1,870 | 1,880 | 40,400 | 1,880 |
| 2023-11-24 | 1,870 | 1,879 | 1,857 | 1,873 | 21,200 | 1,873 |
| 2023-11-22 | 1,854 | 1,880 | 1,854 | 1,870 | 26,400 | 1,870 |
| 2023-11-21 | 1,854 | 1,888 | 1,852 | 1,857 | 46,500 | 1,857 |
| 2023-11-20 | 1,840 | 1,874 | 1,839 | 1,862 | 53,600 | 1,862 |
| 2023-11-17 | 1,800 | 1,845 | 1,798 | 1,840 | 47,200 | 1,840 |
| 2023-11-16 | 1,803 | 1,835 | 1,800 | 1,800 | 86,800 | 1,800 |
| 2023-11-15 | 1,839 | 1,839 | 1,796 | 1,812 | 53,000 | 1,812 |
| 2023-11-14 | 1,856 | 1,856 | 1,800 | 1,823 | 55,400 | 1,823 |
| 2023-11-13 | 1,835 | 1,840 | 1,812 | 1,836 | 40,200 | 1,836 |
| 2023-11-10 | 1,801 | 1,835 | 1,792 | 1,832 | 67,000 | 1,832 |
| 2023-11-09 | 1,831 | 1,856 | 1,800 | 1,841 | 67,900 | 1,841 |
| 2023-11-08 | 1,958 | 1,958 | 1,836 | 1,845 | 141,700 | 1,845 |
| 2023-11-07 | 1,961 | 1,990 | 1,945 | 1,957 | 45,400 | 1,957 |
| 2023-11-06 | 2,000 | 2,006 | 1,961 | 1,961 | 53,600 | 1,961 |
| 2023-11-02 | 2,011 | 2,018 | 1,968 | 1,993 | 62,200 | 1,993 |
| 2023-11-01 | 1,983 | 1,995 | 1,961 | 1,991 | 57,300 | 1,991 |
| 2023-10-31 | 1,919 | 1,964 | 1,908 | 1,957 | 123,300 | 1,957 |
| 2023-10-30 | 1,900 | 1,928 | 1,884 | 1,895 | 93,800 | 1,895 |
| 2023-10-27 | 1,839 | 1,898 | 1,839 | 1,894 | 72,700 | 1,894 |
| 2023-10-26 | 1,824 | 1,850 | 1,812 | 1,835 | 34,300 | 1,835 |
| 2023-10-25 | 1,812 | 1,863 | 1,812 | 1,846 | 24,500 | 1,846 |
| 2023-10-24 | 1,834 | 1,839 | 1,788 | 1,830 | 54,600 | 1,830 |
| 2023-10-23 | 1,870 | 1,884 | 1,850 | 1,850 | 33,800 | 1,850 |
| 2023-10-20 | 1,849 | 1,890 | 1,846 | 1,853 | 75,200 | 1,853 |
| 2023-10-19 | 1,818 | 1,853 | 1,818 | 1,852 | 38,100 | 1,852 |
| 2023-10-18 | 1,820 | 1,845 | 1,812 | 1,842 | 48,900 | 1,842 |
| 2023-10-17 | 1,801 | 1,814 | 1,783 | 1,800 | 24,400 | 1,800 |
| 2023-10-16 | 1,800 | 1,819 | 1,783 | 1,793 | 37,100 | 1,793 |
| 2023-10-13 | 1,848 | 1,869 | 1,813 | 1,816 | 39,600 | 1,816 |
| 2023-10-12 | 1,864 | 1,869 | 1,857 | 1,862 | 29,200 | 1,862 |
| 2023-10-11 | 1,873 | 1,878 | 1,851 | 1,864 | 31,600 | 1,864 |
| 2023-10-10 | 1,826 | 1,877 | 1,818 | 1,873 | 70,800 | 1,873 |
| 2023-10-06 | 1,807 | 1,826 | 1,790 | 1,815 | 34,900 | 1,815 |
| 2023-10-05 | 1,741 | 1,808 | 1,741 | 1,800 | 68,400 | 1,800 |
| 2023-10-04 | 1,763 | 1,787 | 1,729 | 1,737 | 110,500 | 1,737 |
| 2023-10-03 | 1,864 | 1,864 | 1,802 | 1,803 | 58,100 | 1,803 |
| 2023-10-02 | 1,878 | 1,908 | 1,863 | 1,866 | 55,600 | 1,866 |
| 2023-09-29 | 1,910 | 1,910 | 1,851 | 1,856 | 62,500 | 1,856 |
| 2023-09-28 | 1,910 | 1,943 | 1,907 | 1,915 | 51,700 | 1,915 |
| 2023-09-27 | 1,940 | 1,958 | 1,916 | 1,955 | 92,500 | 1,955 |
| 2023-09-26 | 1,935 | 1,964 | 1,930 | 1,945 | 66,600 | 1,945 |
| 2023-09-25 | 1,963 | 1,972 | 1,930 | 1,934 | 73,600 | 1,934 |
| 2023-09-22 | 1,955 | 1,998 | 1,938 | 1,982 | 97,100 | 1,982 |
| 2023-09-21 | 1,977 | 2,016 | 1,964 | 1,964 | 64,800 | 1,964 |
| 2023-09-20 | 1,985 | 1,993 | 1,960 | 1,972 | 108,500 | 1,972 |
| 2023-09-19 | 1,953 | 1,982 | 1,953 | 1,980 | 78,100 | 1,980 |
| 2023-09-15 | 1,974 | 1,988 | 1,935 | 1,950 | 156,400 | 1,950 |
| 2023-09-14 | 1,945 | 1,965 | 1,944 | 1,952 | 80,800 | 1,952 |
| 2023-09-13 | 1,922 | 1,940 | 1,909 | 1,927 | 86,800 | 1,927 |
| 2023-09-12 | 1,903 | 1,917 | 1,877 | 1,912 | 81,000 | 1,912 |
| 2023-09-11 | 1,837 | 1,899 | 1,837 | 1,899 | 103,700 | 1,899 |
| 2023-09-08 | 1,820 | 1,841 | 1,818 | 1,821 | 101,900 | 1,821 |
| 2023-09-07 | 1,846 | 1,857 | 1,835 | 1,851 | 65,300 | 1,851 |
| 2023-09-06 | 1,802 | 1,848 | 1,802 | 1,845 | 97,500 | 1,845 |
| 2023-09-05 | 1,802 | 1,808 | 1,778 | 1,806 | 96,600 | 1,806 |
| 2023-09-04 | 1,776 | 1,797 | 1,772 | 1,797 | 77,800 | 1,797 |
| 2023-09-01 | 1,746 | 1,772 | 1,746 | 1,763 | 43,600 | 1,763 |
| 2023-08-31 | 1,740 | 1,752 | 1,733 | 1,746 | 36,100 | 1,746 |
| 2023-08-30 | 1,710 | 1,742 | 1,708 | 1,740 | 49,300 | 1,740 |
| 2023-08-29 | 1,719 | 1,721 | 1,699 | 1,709 | 34,500 | 1,709 |
| 2023-08-28 | 1,709 | 1,720 | 1,709 | 1,714 | 18,900 | 1,714 |
| 2023-08-25 | 1,688 | 1,705 | 1,683 | 1,698 | 25,600 | 1,698 |
| 2023-08-24 | 1,674 | 1,703 | 1,674 | 1,699 | 22,000 | 1,699 |
| 2023-08-23 | 1,672 | 1,685 | 1,672 | 1,684 | 13,000 | 1,684 |
| 2023-08-22 | 1,670 | 1,692 | 1,661 | 1,692 | 27,800 | 1,692 |
| 2023-08-21 | 1,653 | 1,670 | 1,650 | 1,660 | 34,300 | 1,660 |
| 2023-08-18 | 1,655 | 1,666 | 1,646 | 1,653 | 38,600 | 1,653 |
| 2023-08-17 | 1,646 | 1,667 | 1,634 | 1,666 | 40,900 | 1,666 |
| 2023-08-16 | 1,669 | 1,669 | 1,645 | 1,646 | 58,000 | 1,646 |
| 2023-08-15 | 1,685 | 1,693 | 1,670 | 1,688 | 26,200 | 1,688 |
| 2023-08-14 | 1,703 | 1,720 | 1,676 | 1,684 | 40,000 | 1,684 |
| 2023-08-10 | 1,689 | 1,700 | 1,680 | 1,694 | 40,500 | 1,694 |
| 2023-08-09 | 1,710 | 1,710 | 1,681 | 1,689 | 42,500 | 1,689 |
| 2023-08-08 | 1,705 | 1,718 | 1,705 | 1,714 | 21,000 | 1,714 |
| 2023-08-07 | 1,692 | 1,709 | 1,684 | 1,704 | 35,100 | 1,704 |
| 2023-08-04 | 1,673 | 1,694 | 1,673 | 1,692 | 56,400 | 1,692 |
| 2023-08-03 | 1,689 | 1,692 | 1,673 | 1,675 | 70,900 | 1,675 |
| 2023-08-02 | 1,707 | 1,718 | 1,693 | 1,694 | 53,800 | 1,694 |
| 2023-08-01 | 1,736 | 1,736 | 1,710 | 1,715 | 53,600 | 1,715 |
| 2023-07-31 | 1,736 | 1,753 | 1,719 | 1,737 | 81,800 | 1,737 |
| 2023-07-28 | 1,668 | 1,707 | 1,659 | 1,703 | 94,400 | 1,703 |
| 2023-07-27 | 1,640 | 1,660 | 1,640 | 1,656 | 26,600 | 1,656 |
| 2023-07-26 | 1,651 | 1,651 | 1,638 | 1,644 | 18,100 | 1,644 |
| 2023-07-25 | 1,647 | 1,653 | 1,640 | 1,647 | 19,700 | 1,647 |
| 2023-07-24 | 1,641 | 1,653 | 1,636 | 1,645 | 21,900 | 1,645 |
| 2023-07-21 | 1,666 | 1,669 | 1,637 | 1,641 | 55,000 | 1,641 |
| 2023-07-20 | 1,655 | 1,661 | 1,649 | 1,656 | 53,400 | 1,656 |
| 2023-07-19 | 1,641 | 1,653 | 1,637 | 1,648 | 39,400 | 1,648 |
| 2023-07-18 | 1,605 | 1,648 | 1,605 | 1,631 | 33,400 | 1,631 |
| 2023-07-14 | 1,626 | 1,626 | 1,604 | 1,604 | 23,900 | 1,604 |
| 2023-07-13 | 1,625 | 1,630 | 1,610 | 1,617 | 41,500 | 1,617 |
| 2023-07-12 | 1,616 | 1,631 | 1,613 | 1,624 | 33,200 | 1,624 |
| 2023-07-11 | 1,628 | 1,632 | 1,615 | 1,619 | 22,700 | 1,619 |
| 2023-07-10 | 1,645 | 1,652 | 1,624 | 1,628 | 45,700 | 1,628 |
| 2023-07-07 | 1,602 | 1,639 | 1,593 | 1,623 | 49,500 | 1,623 |
| 2023-07-06 | 1,622 | 1,634 | 1,615 | 1,617 | 41,500 | 1,617 |
| 2023-07-05 | 1,622 | 1,647 | 1,611 | 1,623 | 66,400 | 1,623 |
| 2023-07-04 | 1,598 | 1,639 | 1,598 | 1,637 | 63,800 | 1,637 |
| 2023-07-03 | 1,580 | 1,597 | 1,580 | 1,594 | 38,900 | 1,594 |
| 2023-06-30 | 1,592 | 1,604 | 1,574 | 1,579 | 54,300 | 1,579 |
| 2023-06-29 | 1,592 | 1,605 | 1,569 | 1,583 | 79,500 | 1,583 |
| 2023-06-28 | 1,566 | 1,597 | 1,566 | 1,595 | 54,900 | 1,595 |
| 2023-06-27 | 1,564 | 1,570 | 1,552 | 1,563 | 33,300 | 1,563 |
| 2023-06-26 | 1,564 | 1,571 | 1,552 | 1,564 | 26,500 | 1,564 |
| 2023-06-23 | 1,577 | 1,579 | 1,556 | 1,563 | 45,000 | 1,563 |
| 2023-06-22 | 1,565 | 1,577 | 1,565 | 1,569 | 51,200 | 1,569 |
| 2023-06-21 | 1,551 | 1,563 | 1,548 | 1,562 | 44,900 | 1,562 |
| 2023-06-20 | 1,540 | 1,552 | 1,540 | 1,551 | 46,300 | 1,551 |
| 2023-06-19 | 1,548 | 1,551 | 1,538 | 1,549 | 32,800 | 1,549 |
| 2023-06-16 | 1,545 | 1,551 | 1,531 | 1,537 | 66,100 | 1,537 |
| 2023-06-15 | 1,547 | 1,550 | 1,539 | 1,539 | 34,500 | 1,539 |
| 2023-06-14 | 1,540 | 1,550 | 1,538 | 1,544 | 30,900 | 1,544 |
| 2023-06-13 | 1,541 | 1,550 | 1,532 | 1,532 | 51,100 | 1,532 |
| 2023-06-12 | 1,538 | 1,547 | 1,536 | 1,541 | 55,400 | 1,541 |
| 2023-06-09 | 1,521 | 1,536 | 1,520 | 1,532 | 70,600 | 1,532 |
| 2023-06-08 | 1,524 | 1,545 | 1,515 | 1,518 | 52,800 | 1,518 |
| 2023-06-07 | 1,541 | 1,557 | 1,520 | 1,522 | 93,200 | 1,522 |
| 2023-06-06 | 1,527 | 1,530 | 1,516 | 1,525 | 53,300 | 1,525 |
| 2023-06-05 | 1,550 | 1,560 | 1,535 | 1,542 | 84,800 | 1,542 |
| 2023-06-02 | 1,525 | 1,541 | 1,523 | 1,539 | 54,600 | 1,539 |
| 2023-06-01 | 1,505 | 1,520 | 1,500 | 1,519 | 40,500 | 1,519 |
| 2023-05-31 | 1,503 | 1,512 | 1,501 | 1,503 | 63,900 | 1,503 |
| 2023-05-30 | 1,518 | 1,523 | 1,508 | 1,513 | 57,100 | 1,513 |
| 2023-05-29 | 1,518 | 1,531 | 1,518 | 1,521 | 39,900 | 1,521 |
| 2023-05-26 | 1,540 | 1,541 | 1,518 | 1,519 | 68,800 | 1,519 |
| 2023-05-25 | 1,550 | 1,555 | 1,542 | 1,545 | 33,600 | 1,545 |
| 2023-05-24 | 1,550 | 1,565 | 1,550 | 1,551 | 28,500 | 1,551 |
| 2023-05-23 | 1,567 | 1,567 | 1,548 | 1,556 | 40,400 | 1,556 |
| 2023-05-22 | 1,567 | 1,572 | 1,551 | 1,551 | 56,400 | 1,551 |
| 2023-05-19 | 1,594 | 1,597 | 1,567 | 1,567 | 35,000 | 1,567 |
| 2023-05-18 | 1,583 | 1,607 | 1,581 | 1,594 | 82,900 | 1,594 |
| 2023-05-17 | 1,559 | 1,587 | 1,555 | 1,576 | 83,200 | 1,576 |
| 2023-05-16 | 1,578 | 1,578 | 1,554 | 1,563 | 49,900 | 1,563 |
| 2023-05-15 | 1,568 | 1,579 | 1,554 | 1,559 | 62,500 | 1,559 |
| 2023-05-12 | 1,583 | 1,583 | 1,565 | 1,572 | 42,500 | 1,572 |
| 2023-05-11 | 1,574 | 1,584 | 1,566 | 1,583 | 17,300 | 1,583 |
| 2023-05-10 | 1,578 | 1,590 | 1,571 | 1,582 | 31,200 | 1,582 |
| 2023-05-09 | 1,572 | 1,585 | 1,558 | 1,569 | 57,300 | 1,569 |
| 2023-05-08 | 1,574 | 1,587 | 1,565 | 1,570 | 53,200 | 1,570 |
| 2023-05-02 | 1,592 | 1,596 | 1,577 | 1,596 | 34,400 | 1,596 |
| 2023-05-01 | 1,613 | 1,613 | 1,578 | 1,591 | 40,300 | 1,591 |
| 2023-04-28 | 1,598 | 1,616 | 1,582 | 1,590 | 65,300 | 1,590 |
| 2023-04-27 | 1,558 | 1,581 | 1,558 | 1,579 | 41,200 | 1,579 |
| 2023-04-26 | 1,565 | 1,574 | 1,545 | 1,563 | 70,600 | 1,563 |
| 2023-04-25 | 1,580 | 1,596 | 1,579 | 1,580 | 24,800 | 1,580 |
| 2023-04-24 | 1,597 | 1,603 | 1,582 | 1,582 | 30,800 | 1,582 |
| 2023-04-21 | 1,615 | 1,617 | 1,589 | 1,592 | 32,900 | 1,592 |
| 2023-04-20 | 1,579 | 1,626 | 1,579 | 1,622 | 56,100 | 1,622 |
| 2023-04-19 | 1,582 | 1,597 | 1,572 | 1,595 | 40,400 | 1,595 |
| 2023-04-18 | 1,578 | 1,606 | 1,578 | 1,592 | 42,900 | 1,592 |
| 2023-04-17 | 1,560 | 1,572 | 1,553 | 1,570 | 43,300 | 1,570 |
| 2023-04-14 | 1,560 | 1,568 | 1,554 | 1,561 | 33,500 | 1,561 |
| 2023-04-13 | 1,555 | 1,559 | 1,550 | 1,559 | 44,800 | 1,559 |
| 2023-04-12 | 1,567 | 1,572 | 1,557 | 1,566 | 30,300 | 1,566 |
| 2023-04-11 | 1,572 | 1,572 | 1,550 | 1,555 | 46,100 | 1,555 |
| 2023-04-10 | 1,573 | 1,580 | 1,561 | 1,563 | 31,200 | 1,563 |
| 2023-04-07 | 1,570 | 1,581 | 1,567 | 1,571 | 33,400 | 1,571 |
| 2023-04-06 | 1,580 | 1,585 | 1,565 | 1,569 | 54,400 | 1,569 |
| 2023-04-05 | 1,607 | 1,610 | 1,586 | 1,592 | 59,800 | 1,592 |
| 2023-04-04 | 1,615 | 1,623 | 1,601 | 1,617 | 58,700 | 1,617 |
| 2023-04-03 | 1,587 | 1,625 | 1,581 | 1,615 | 55,300 | 1,615 |
| 2023-03-31 | 1,562 | 1,580 | 1,559 | 1,579 | 66,100 | 1,579 |
| 2023-03-30 | 1,552 | 1,565 | 1,537 | 1,561 | 81,000 | 1,561 |
| 2023-03-29 | 1,570 | 1,593 | 1,566 | 1,592 | 89,200 | 1,592 |
| 2023-03-28 | 1,591 | 1,591 | 1,573 | 1,580 | 45,200 | 1,580 |
| 2023-03-27 | 1,577 | 1,578 | 1,550 | 1,574 | 72,900 | 1,574 |
| 2023-03-24 | 1,569 | 1,582 | 1,562 | 1,574 | 39,900 | 1,574 |
| 2023-03-23 | 1,568 | 1,584 | 1,558 | 1,582 | 60,400 | 1,582 |
| 2023-03-22 | 1,592 | 1,608 | 1,583 | 1,584 | 63,900 | 1,584 |
| 2023-03-20 | 1,552 | 1,581 | 1,540 | 1,544 | 94,200 | 1,544 |
| 2023-03-17 | 1,598 | 1,604 | 1,554 | 1,571 | 76,400 | 1,571 |
| 2023-03-16 | 1,578 | 1,580 | 1,548 | 1,564 | 149,600 | 1,564 |
| 2023-03-15 | 1,630 | 1,656 | 1,618 | 1,630 | 88,600 | 1,630 |
| 2023-03-14 | 1,599 | 1,616 | 1,577 | 1,586 | 198,600 | 1,586 |
| 2023-03-13 | 1,684 | 1,684 | 1,633 | 1,665 | 184,400 | 1,665 |
| 2023-03-10 | 1,782 | 1,788 | 1,731 | 1,736 | 109,800 | 1,736 |
| 2023-03-09 | 1,778 | 1,811 | 1,778 | 1,806 | 70,700 | 1,806 |
| 2023-03-08 | 1,745 | 1,771 | 1,745 | 1,770 | 39,300 | 1,770 |
| 2023-03-07 | 1,723 | 1,750 | 1,723 | 1,745 | 54,200 | 1,745 |
| 2023-03-06 | 1,734 | 1,734 | 1,715 | 1,716 | 51,200 | 1,716 |
| 2023-03-03 | 1,740 | 1,750 | 1,726 | 1,734 | 52,200 | 1,734 |
| 2023-03-02 | 1,773 | 1,781 | 1,733 | 1,741 | 64,800 | 1,741 |
| 2023-03-01 | 1,737 | 1,780 | 1,737 | 1,771 | 49,700 | 1,771 |
| 2023-02-28 | 1,769 | 1,770 | 1,743 | 1,745 | 59,900 | 1,745 |
| 2023-02-27 | 1,744 | 1,777 | 1,744 | 1,776 | 26,600 | 1,776 |
| 2023-02-24 | 1,750 | 1,779 | 1,739 | 1,745 | 80,800 | 1,745 |
| 2023-02-22 | 1,739 | 1,743 | 1,724 | 1,741 | 57,400 | 1,741 |
| 2023-02-21 | 1,725 | 1,742 | 1,725 | 1,739 | 53,000 | 1,739 |
| 2023-02-20 | 1,705 | 1,727 | 1,703 | 1,717 | 40,000 | 1,717 |
| 2023-02-17 | 1,695 | 1,709 | 1,695 | 1,700 | 24,300 | 1,700 |
| 2023-02-16 | 1,715 | 1,730 | 1,692 | 1,695 | 64,700 | 1,695 |
| 2023-02-15 | 1,684 | 1,713 | 1,682 | 1,711 | 84,100 | 1,711 |
| 2023-02-14 | 1,681 | 1,696 | 1,675 | 1,680 | 40,300 | 1,680 |
| 2023-02-13 | 1,677 | 1,715 | 1,673 | 1,678 | 95,200 | 1,678 |
| 2023-02-10 | 1,665 | 1,695 | 1,665 | 1,679 | 38,600 | 1,679 |
| 2023-02-09 | 1,675 | 1,679 | 1,656 | 1,658 | 45,100 | 1,658 |
| 2023-02-08 | 1,651 | 1,679 | 1,647 | 1,673 | 35,800 | 1,673 |
| 2023-02-07 | 1,647 | 1,667 | 1,643 | 1,659 | 68,200 | 1,659 |
| 2023-02-06 | 1,658 | 1,666 | 1,619 | 1,647 | 74,700 | 1,647 |
| 2023-02-03 | 1,634 | 1,651 | 1,630 | 1,646 | 45,000 | 1,646 |
| 2023-02-02 | 1,652 | 1,660 | 1,642 | 1,647 | 38,900 | 1,647 |
| 2023-02-01 | 1,679 | 1,695 | 1,655 | 1,661 | 33,500 | 1,661 |
| 2023-01-31 | 1,684 | 1,696 | 1,665 | 1,666 | 55,300 | 1,666 |
| 2023-01-30 | 1,660 | 1,688 | 1,657 | 1,679 | 60,500 | 1,679 |
| 2023-01-27 | 1,630 | 1,663 | 1,624 | 1,659 | 41,400 | 1,659 |
| 2023-01-26 | 1,640 | 1,641 | 1,621 | 1,630 | 29,600 | 1,630 |
| 2023-01-25 | 1,650 | 1,659 | 1,632 | 1,638 | 30,900 | 1,638 |
| 2023-01-24 | 1,649 | 1,668 | 1,632 | 1,662 | 35,600 | 1,662 |
| 2023-01-23 | 1,639 | 1,663 | 1,632 | 1,632 | 60,300 | 1,632 |
| 2023-01-20 | 1,613 | 1,640 | 1,600 | 1,637 | 30,700 | 1,637 |
| 2023-01-19 | 1,651 | 1,660 | 1,604 | 1,613 | 44,300 | 1,613 |
| 2023-01-18 | 1,637 | 1,647 | 1,575 | 1,640 | 69,800 | 1,640 |
| 2023-01-17 | 1,660 | 1,668 | 1,633 | 1,637 | 48,500 | 1,637 |
| 2023-01-16 | 1,692 | 1,709 | 1,653 | 1,653 | 84,100 | 1,653 |
| 2023-01-13 | 1,620 | 1,712 | 1,614 | 1,686 | 151,400 | 1,686 |
| 2023-01-12 | 1,570 | 1,616 | 1,565 | 1,610 | 47,800 | 1,610 |
| 2023-01-11 | 1,567 | 1,579 | 1,560 | 1,578 | 30,600 | 1,578 |
| 2023-01-10 | 1,586 | 1,596 | 1,560 | 1,560 | 40,700 | 1,560 |
| 2023-01-06 | 1,570 | 1,614 | 1,563 | 1,585 | 56,500 | 1,585 |
| 2023-01-05 | 1,600 | 1,602 | 1,564 | 1,568 | 58,600 | 1,568 |
| 2023-01-04 | 1,611 | 1,615 | 1,581 | 1,611 | 64,200 | 1,611 |
分割・併合履歴 ： なし
