7370 (株)Enjin 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 | 1,031 | 1,039 | 1,014 | 1,030 | 135,900 | 1,030 |
| 2023-12-28 | 1,035 | 1,067 | 1,034 | 1,057 | 35,600 | 1,057 |
| 2023-12-27 | 1,031 | 1,053 | 1,029 | 1,041 | 56,400 | 1,041 |
| 2023-12-26 | 1,021 | 1,049 | 1,021 | 1,031 | 71,600 | 1,031 |
| 2023-12-25 | 1,048 | 1,048 | 1,007 | 1,011 | 135,900 | 1,011 |
| 2023-12-22 | 1,085 | 1,089 | 1,056 | 1,056 | 62,100 | 1,056 |
| 2023-12-21 | 1,069 | 1,084 | 1,057 | 1,069 | 42,300 | 1,069 |
| 2023-12-20 | 1,084 | 1,103 | 1,067 | 1,079 | 39,100 | 1,079 |
| 2023-12-19 | 1,062 | 1,079 | 1,028 | 1,070 | 126,500 | 1,070 |
| 2023-12-18 | 1,075 | 1,088 | 1,062 | 1,069 | 35,300 | 1,069 |
| 2023-12-15 | 1,063 | 1,097 | 1,063 | 1,085 | 69,100 | 1,085 |
| 2023-12-14 | 1,085 | 1,100 | 1,053 | 1,063 | 40,100 | 1,063 |
| 2023-12-13 | 1,074 | 1,085 | 1,070 | 1,072 | 33,400 | 1,072 |
| 2023-12-12 | 1,098 | 1,103 | 1,075 | 1,082 | 38,900 | 1,082 |
| 2023-12-11 | 1,091 | 1,107 | 1,088 | 1,089 | 39,800 | 1,089 |
| 2023-12-08 | 1,069 | 1,092 | 1,066 | 1,079 | 40,000 | 1,079 |
| 2023-12-07 | 1,132 | 1,146 | 1,090 | 1,090 | 139,700 | 1,090 |
| 2023-12-06 | 1,139 | 1,163 | 1,135 | 1,153 | 45,200 | 1,153 |
| 2023-12-05 | 1,140 | 1,156 | 1,126 | 1,136 | 48,400 | 1,136 |
| 2023-12-04 | 1,118 | 1,151 | 1,116 | 1,146 | 65,000 | 1,146 |
| 2023-12-01 | 1,123 | 1,139 | 1,116 | 1,116 | 52,500 | 1,116 |
| 2023-11-30 | 1,100 | 1,111 | 1,093 | 1,111 | 33,500 | 1,111 |
| 2023-11-29 | 1,099 | 1,123 | 1,099 | 1,101 | 47,400 | 1,101 |
| 2023-11-28 | 1,114 | 1,120 | 1,101 | 1,120 | 48,100 | 1,120 |
| 2023-11-27 | 1,119 | 1,140 | 1,112 | 1,114 | 32,900 | 1,114 |
| 2023-11-24 | 1,132 | 1,146 | 1,119 | 1,119 | 42,200 | 1,119 |
| 2023-11-22 | 1,150 | 1,157 | 1,122 | 1,137 | 39,100 | 1,137 |
| 2023-11-21 | 1,166 | 1,169 | 1,141 | 1,158 | 36,100 | 1,158 |
| 2023-11-20 | 1,157 | 1,174 | 1,144 | 1,160 | 52,500 | 1,160 |
| 2023-11-17 | 1,130 | 1,159 | 1,119 | 1,157 | 63,000 | 1,157 |
| 2023-11-16 | 1,119 | 1,126 | 1,095 | 1,123 | 96,500 | 1,123 |
| 2023-11-15 | 1,032 | 1,131 | 1,028 | 1,115 | 284,100 | 1,115 |
| 2023-11-14 | 1,041 | 1,044 | 1,018 | 1,022 | 32,400 | 1,022 |
| 2023-11-13 | 1,053 | 1,064 | 1,033 | 1,035 | 39,600 | 1,035 |
| 2023-11-10 | 1,048 | 1,066 | 1,042 | 1,055 | 23,700 | 1,055 |
| 2023-11-09 | 1,050 | 1,077 | 1,050 | 1,055 | 52,900 | 1,055 |
| 2023-11-08 | 1,040 | 1,064 | 1,040 | 1,050 | 27,400 | 1,050 |
| 2023-11-07 | 1,056 | 1,056 | 1,031 | 1,032 | 38,400 | 1,032 |
| 2023-11-06 | 1,043 | 1,073 | 1,043 | 1,059 | 59,500 | 1,059 |
| 2023-11-02 | 1,020 | 1,039 | 1,020 | 1,032 | 73,100 | 1,032 |
| 2023-11-01 | 1,015 | 1,019 | 1,002 | 1,014 | 42,400 | 1,014 |
| 2023-10-31 | 1,005 | 1,007 | 989 | 1,003 | 99,900 | 1,003 |
| 2023-10-30 | 1,002 | 1,014 | 1,001 | 1,007 | 55,900 | 1,007 |
| 2023-10-27 | 1,010 | 1,023 | 998 | 1,019 | 86,100 | 1,019 |
| 2023-10-26 | 1,022 | 1,037 | 1,005 | 1,007 | 116,100 | 1,007 |
| 2023-10-25 | 1,068 | 1,071 | 1,039 | 1,043 | 47,300 | 1,043 |
| 2023-10-24 | 1,026 | 1,069 | 1,008 | 1,065 | 124,100 | 1,065 |
| 2023-10-23 | 1,075 | 1,082 | 1,030 | 1,030 | 112,500 | 1,030 |
| 2023-10-20 | 1,114 | 1,128 | 1,094 | 1,101 | 45,100 | 1,101 |
| 2023-10-19 | 1,123 | 1,140 | 1,092 | 1,128 | 79,400 | 1,128 |
| 2023-10-18 | 1,138 | 1,155 | 1,131 | 1,143 | 95,800 | 1,143 |
| 2023-10-17 | 1,102 | 1,177 | 1,094 | 1,159 | 174,200 | 1,159 |
| 2023-10-16 | 1,064 | 1,112 | 1,063 | 1,087 | 249,000 | 1,087 |
| 2023-10-13 | 1,070 | 1,088 | 1,035 | 1,054 | 165,900 | 1,054 |
| 2023-10-12 | 1,065 | 1,085 | 1,055 | 1,083 | 80,500 | 1,083 |
| 2023-10-11 | 1,089 | 1,089 | 1,058 | 1,070 | 41,600 | 1,070 |
| 2023-10-10 | 1,058 | 1,080 | 1,058 | 1,079 | 93,700 | 1,079 |
| 2023-10-06 | 1,060 | 1,063 | 1,041 | 1,048 | 31,200 | 1,048 |
| 2023-10-05 | 1,051 | 1,073 | 1,042 | 1,065 | 75,100 | 1,065 |
| 2023-10-04 | 1,051 | 1,102 | 1,036 | 1,048 | 103,800 | 1,048 |
| 2023-10-03 | 1,108 | 1,111 | 1,073 | 1,073 | 89,900 | 1,073 |
| 2023-10-02 | 1,139 | 1,155 | 1,117 | 1,121 | 57,200 | 1,121 |
| 2023-09-29 | 1,157 | 1,157 | 1,133 | 1,138 | 47,000 | 1,138 |
| 2023-09-28 | 1,157 | 1,160 | 1,141 | 1,147 | 51,800 | 1,147 |
| 2023-09-27 | 1,133 | 1,156 | 1,126 | 1,156 | 32,700 | 1,156 |
| 2023-09-26 | 1,150 | 1,150 | 1,128 | 1,141 | 25,400 | 1,141 |
| 2023-09-25 | 1,127 | 1,152 | 1,127 | 1,151 | 30,100 | 1,151 |
| 2023-09-22 | 1,106 | 1,130 | 1,090 | 1,127 | 61,500 | 1,127 |
| 2023-09-21 | 1,129 | 1,129 | 1,107 | 1,109 | 37,800 | 1,109 |
| 2023-09-20 | 1,137 | 1,160 | 1,129 | 1,129 | 50,300 | 1,129 |
| 2023-09-19 | 1,126 | 1,137 | 1,118 | 1,137 | 42,000 | 1,137 |
| 2023-09-15 | 1,117 | 1,129 | 1,104 | 1,122 | 69,000 | 1,122 |
| 2023-09-14 | 1,135 | 1,144 | 1,115 | 1,124 | 80,200 | 1,124 |
| 2023-09-13 | 1,145 | 1,156 | 1,132 | 1,139 | 85,500 | 1,139 |
| 2023-09-12 | 1,177 | 1,196 | 1,145 | 1,145 | 208,700 | 1,145 |
| 2023-09-11 | 1,199 | 1,210 | 1,160 | 1,176 | 127,600 | 1,176 |
| 2023-09-08 | 1,206 | 1,223 | 1,186 | 1,199 | 61,100 | 1,199 |
| 2023-09-07 | 1,220 | 1,225 | 1,196 | 1,211 | 62,800 | 1,211 |
| 2023-09-06 | 1,233 | 1,243 | 1,218 | 1,225 | 71,400 | 1,225 |
| 2023-09-05 | 1,263 | 1,263 | 1,203 | 1,233 | 115,800 | 1,233 |
| 2023-09-04 | 1,230 | 1,244 | 1,223 | 1,233 | 29,800 | 1,233 |
| 2023-09-01 | 1,221 | 1,232 | 1,205 | 1,230 | 41,500 | 1,230 |
| 2023-08-31 | 1,233 | 1,247 | 1,227 | 1,234 | 29,800 | 1,234 |
| 2023-08-30 | 1,252 | 1,265 | 1,231 | 1,238 | 71,900 | 1,238 |
| 2023-08-29 | 1,265 | 1,265 | 1,237 | 1,254 | 74,800 | 1,254 |
| 2023-08-28 | 1,250 | 1,250 | 1,235 | 1,235 | 31,300 | 1,235 |
| 2023-08-25 | 1,212 | 1,239 | 1,190 | 1,229 | 35,200 | 1,229 |
| 2023-08-24 | 1,254 | 1,254 | 1,224 | 1,231 | 57,800 | 1,231 |
| 2023-08-23 | 1,180 | 1,233 | 1,178 | 1,230 | 52,800 | 1,230 |
| 2023-08-22 | 1,192 | 1,198 | 1,186 | 1,189 | 23,100 | 1,189 |
| 2023-08-21 | 1,165 | 1,185 | 1,157 | 1,176 | 57,200 | 1,176 |
| 2023-08-18 | 1,175 | 1,181 | 1,163 | 1,169 | 40,500 | 1,169 |
| 2023-08-17 | 1,188 | 1,199 | 1,159 | 1,181 | 82,700 | 1,181 |
| 2023-08-16 | 1,205 | 1,217 | 1,188 | 1,191 | 58,600 | 1,191 |
| 2023-08-15 | 1,227 | 1,229 | 1,205 | 1,212 | 68,000 | 1,212 |
| 2023-08-14 | 1,270 | 1,294 | 1,221 | 1,238 | 106,500 | 1,238 |
| 2023-08-10 | 1,262 | 1,286 | 1,260 | 1,278 | 49,000 | 1,278 |
| 2023-08-09 | 1,281 | 1,285 | 1,262 | 1,273 | 50,900 | 1,273 |
| 2023-08-08 | 1,320 | 1,335 | 1,286 | 1,291 | 66,700 | 1,291 |
| 2023-08-07 | 1,291 | 1,318 | 1,280 | 1,318 | 48,100 | 1,318 |
| 2023-08-04 | 1,281 | 1,314 | 1,281 | 1,294 | 46,600 | 1,294 |
| 2023-08-03 | 1,312 | 1,316 | 1,289 | 1,292 | 60,200 | 1,292 |
| 2023-08-02 | 1,343 | 1,350 | 1,315 | 1,326 | 89,000 | 1,326 |
| 2023-08-01 | 1,379 | 1,390 | 1,353 | 1,364 | 112,900 | 1,364 |
| 2023-07-31 | 1,327 | 1,367 | 1,312 | 1,362 | 149,500 | 1,362 |
| 2023-07-28 | 1,336 | 1,363 | 1,288 | 1,312 | 149,200 | 1,312 |
| 2023-07-27 | 1,297 | 1,347 | 1,297 | 1,338 | 148,400 | 1,338 |
| 2023-07-26 | 1,297 | 1,325 | 1,283 | 1,304 | 168,600 | 1,304 |
| 2023-07-25 | 1,317 | 1,335 | 1,264 | 1,304 | 246,300 | 1,304 |
| 2023-07-24 | 1,264 | 1,366 | 1,264 | 1,316 | 556,500 | 1,316 |
| 2023-07-21 | 1,361 | 1,378 | 1,250 | 1,250 | 948,500 | 1,250 |
| 2023-07-20 | 1,379 | 1,480 | 1,342 | 1,451 | 862,600 | 1,451 |
| 2023-07-19 | 1,292 | 1,382 | 1,285 | 1,380 | 379,400 | 1,380 |
| 2023-07-18 | 1,263 | 1,357 | 1,212 | 1,290 | 489,600 | 1,290 |
| 2023-07-14 | 1,208 | 1,215 | 1,177 | 1,203 | 106,700 | 1,203 |
| 2023-07-13 | 1,191 | 1,210 | 1,185 | 1,198 | 64,800 | 1,198 |
| 2023-07-12 | 1,214 | 1,224 | 1,182 | 1,182 | 84,900 | 1,182 |
| 2023-07-11 | 1,248 | 1,252 | 1,212 | 1,212 | 67,100 | 1,212 |
| 2023-07-10 | 1,249 | 1,270 | 1,228 | 1,229 | 63,900 | 1,229 |
| 2023-07-07 | 1,230 | 1,251 | 1,216 | 1,238 | 45,000 | 1,238 |
| 2023-07-06 | 1,245 | 1,251 | 1,208 | 1,236 | 101,300 | 1,236 |
| 2023-07-05 | 1,260 | 1,276 | 1,250 | 1,265 | 90,600 | 1,265 |
| 2023-07-04 | 1,266 | 1,276 | 1,239 | 1,272 | 141,600 | 1,272 |
| 2023-07-03 | 1,188 | 1,276 | 1,185 | 1,265 | 252,100 | 1,265 |
| 2023-06-30 | 1,175 | 1,182 | 1,154 | 1,181 | 39,800 | 1,181 |
| 2023-06-29 | 1,194 | 1,197 | 1,177 | 1,181 | 62,200 | 1,181 |
| 2023-06-28 | 1,162 | 1,175 | 1,158 | 1,168 | 34,200 | 1,168 |
| 2023-06-27 | 1,151 | 1,168 | 1,134 | 1,151 | 62,100 | 1,151 |
| 2023-06-26 | 1,167 | 1,186 | 1,156 | 1,161 | 49,400 | 1,161 |
| 2023-06-23 | 1,199 | 1,205 | 1,156 | 1,173 | 106,600 | 1,173 |
| 2023-06-22 | 1,211 | 1,219 | 1,180 | 1,193 | 87,800 | 1,193 |
| 2023-06-21 | 1,225 | 1,254 | 1,210 | 1,213 | 99,200 | 1,213 |
| 2023-06-20 | 1,288 | 1,296 | 1,218 | 1,233 | 234,600 | 1,233 |
| 2023-06-19 | 1,244 | 1,297 | 1,225 | 1,274 | 226,800 | 1,274 |
| 2023-06-16 | 1,228 | 1,243 | 1,212 | 1,239 | 195,200 | 1,239 |
| 2023-06-15 | 1,190 | 1,269 | 1,183 | 1,241 | 228,400 | 1,241 |
| 2023-06-14 | 1,194 | 1,233 | 1,178 | 1,187 | 203,400 | 1,187 |
| 2023-06-13 | 1,198 | 1,198 | 1,175 | 1,175 | 59,100 | 1,175 |
| 2023-06-12 | 1,155 | 1,204 | 1,155 | 1,187 | 102,800 | 1,187 |
| 2023-06-09 | 1,156 | 1,168 | 1,140 | 1,149 | 38,200 | 1,149 |
| 2023-06-08 | 1,161 | 1,173 | 1,140 | 1,148 | 63,700 | 1,148 |
| 2023-06-07 | 1,198 | 1,200 | 1,158 | 1,159 | 102,300 | 1,159 |
| 2023-06-06 | 1,160 | 1,209 | 1,160 | 1,179 | 315,700 | 1,179 |
| 2023-06-05 | 1,138 | 1,147 | 1,126 | 1,137 | 66,700 | 1,137 |
| 2023-06-02 | 1,076 | 1,130 | 1,054 | 1,124 | 92,600 | 1,124 |
| 2023-06-01 | 1,106 | 1,108 | 1,075 | 1,076 | 105,700 | 1,076 |
| 2023-05-31 | 1,123 | 1,124 | 1,100 | 1,123 | 57,600 | 1,123 |
| 2023-05-30 | 1,120 | 1,135 | 1,116 | 1,125 | 38,000 | 1,125 |
| 2023-05-29 | 1,127 | 1,140 | 1,126 | 1,129 | 95,300 | 1,129 |
| 2023-05-26 | 1,149 | 1,149 | 1,117 | 1,123 | 88,700 | 1,123 |
| 2023-05-25 | 1,150 | 1,150 | 1,117 | 1,130 | 57,600 | 1,130 |
| 2023-05-24 | 1,159 | 1,170 | 1,140 | 1,144 | 52,200 | 1,144 |
| 2023-05-23 | 1,164 | 1,178 | 1,131 | 1,140 | 66,100 | 1,140 |
| 2023-05-22 | 1,147 | 1,157 | 1,131 | 1,155 | 53,300 | 1,155 |
| 2023-05-19 | 1,096 | 1,141 | 1,096 | 1,132 | 77,400 | 1,132 |
| 2023-05-18 | 1,116 | 1,117 | 1,092 | 1,095 | 75,700 | 1,095 |
| 2023-05-17 | 1,127 | 1,132 | 1,113 | 1,115 | 48,500 | 1,115 |
| 2023-05-16 | 1,132 | 1,147 | 1,126 | 1,127 | 50,300 | 1,127 |
| 2023-05-15 | 1,125 | 1,127 | 1,113 | 1,123 | 33,400 | 1,123 |
| 2023-05-12 | 1,133 | 1,136 | 1,118 | 1,126 | 24,300 | 1,126 |
| 2023-05-11 | 1,133 | 1,138 | 1,127 | 1,134 | 20,000 | 1,134 |
| 2023-05-10 | 1,130 | 1,139 | 1,124 | 1,124 | 27,800 | 1,124 |
| 2023-05-09 | 1,124 | 1,146 | 1,122 | 1,129 | 62,700 | 1,129 |
| 2023-05-08 | 1,124 | 1,131 | 1,112 | 1,123 | 39,000 | 1,123 |
| 2023-05-02 | 1,100 | 1,126 | 1,092 | 1,124 | 53,400 | 1,124 |
| 2023-05-01 | 1,110 | 1,116 | 1,099 | 1,100 | 45,100 | 1,100 |
| 2023-04-28 | 1,092 | 1,114 | 1,086 | 1,110 | 65,400 | 1,110 |
| 2023-04-27 | 1,079 | 1,103 | 1,075 | 1,086 | 60,400 | 1,086 |
| 2023-04-26 | 1,090 | 1,096 | 1,068 | 1,081 | 127,300 | 1,081 |
| 2023-04-25 | 1,125 | 1,125 | 1,102 | 1,103 | 67,500 | 1,103 |
| 2023-04-24 | 1,124 | 1,136 | 1,113 | 1,116 | 100,500 | 1,116 |
| 2023-04-21 | 1,150 | 1,151 | 1,116 | 1,124 | 181,300 | 1,124 |
| 2023-04-20 | 1,148 | 1,167 | 1,146 | 1,151 | 146,200 | 1,151 |
| 2023-04-19 | 1,189 | 1,197 | 1,149 | 1,159 | 119,800 | 1,159 |
| 2023-04-18 | 1,200 | 1,208 | 1,157 | 1,182 | 224,500 | 1,182 |
| 2023-04-17 | 1,153 | 1,239 | 1,149 | 1,208 | 355,300 | 1,208 |
| 2023-04-14 | 1,166 | 1,168 | 1,136 | 1,155 | 251,400 | 1,155 |
| 2023-04-13 | 1,165 | 1,181 | 1,150 | 1,155 | 100,000 | 1,155 |
| 2023-04-12 | 1,163 | 1,184 | 1,152 | 1,175 | 56,400 | 1,175 |
| 2023-04-11 | 1,165 | 1,180 | 1,150 | 1,162 | 61,800 | 1,162 |
| 2023-04-10 | 1,148 | 1,164 | 1,147 | 1,157 | 44,400 | 1,157 |
| 2023-04-07 | 1,165 | 1,165 | 1,139 | 1,147 | 113,800 | 1,147 |
| 2023-04-06 | 1,177 | 1,181 | 1,162 | 1,167 | 102,100 | 1,167 |
| 2023-04-05 | 1,210 | 1,210 | 1,177 | 1,191 | 110,400 | 1,191 |
| 2023-04-04 | 1,227 | 1,234 | 1,206 | 1,220 | 81,100 | 1,220 |
| 2023-04-03 | 1,225 | 1,243 | 1,208 | 1,232 | 162,800 | 1,232 |
| 2023-03-31 | 1,190 | 1,216 | 1,183 | 1,216 | 97,300 | 1,216 |
| 2023-03-30 | 1,208 | 1,210 | 1,173 | 1,190 | 105,900 | 1,190 |
| 2023-03-29 | 1,188 | 1,207 | 1,188 | 1,202 | 55,600 | 1,202 |
| 2023-03-28 | 1,211 | 1,216 | 1,184 | 1,190 | 55,500 | 1,190 |
| 2023-03-27 | 1,206 | 1,224 | 1,197 | 1,206 | 66,900 | 1,206 |
| 2023-03-24 | 1,197 | 1,219 | 1,178 | 1,200 | 96,000 | 1,200 |
| 2023-03-23 | 1,190 | 1,213 | 1,181 | 1,202 | 119,800 | 1,202 |
| 2023-03-22 | 1,199 | 1,211 | 1,190 | 1,191 | 118,800 | 1,191 |
| 2023-03-20 | 1,208 | 1,224 | 1,176 | 1,180 | 159,300 | 1,180 |
| 2023-03-17 | 1,201 | 1,228 | 1,167 | 1,208 | 281,600 | 1,208 |
| 2023-03-16 | 1,206 | 1,225 | 1,192 | 1,193 | 346,100 | 1,193 |
| 2023-03-15 | 1,351 | 1,386 | 1,250 | 1,262 | 872,700 | 1,262 |
| 2023-03-14 | 1,634 | 1,653 | 1,608 | 1,608 | 58,700 | 1,608 |
| 2023-03-13 | 1,672 | 1,682 | 1,634 | 1,674 | 78,800 | 1,674 |
| 2023-03-10 | 1,730 | 1,746 | 1,701 | 1,714 | 89,400 | 1,714 |
| 2023-03-09 | 1,725 | 1,769 | 1,721 | 1,744 | 60,900 | 1,744 |
| 2023-03-08 | 1,720 | 1,753 | 1,714 | 1,719 | 54,500 | 1,719 |
| 2023-03-07 | 1,650 | 1,720 | 1,650 | 1,714 | 69,600 | 1,714 |
| 2023-03-06 | 1,685 | 1,685 | 1,660 | 1,662 | 27,700 | 1,662 |
| 2023-03-03 | 1,683 | 1,693 | 1,652 | 1,653 | 33,900 | 1,653 |
| 2023-03-02 | 1,664 | 1,678 | 1,636 | 1,673 | 33,200 | 1,673 |
| 2023-03-01 | 1,663 | 1,671 | 1,630 | 1,659 | 36,200 | 1,659 |
| 2023-02-28 | 1,618 | 1,715 | 1,615 | 1,680 | 104,900 | 1,680 |
| 2023-02-27 | 1,575 | 1,630 | 1,565 | 1,615 | 43,200 | 1,615 |
| 2023-02-24 | 1,608 | 1,621 | 1,567 | 1,585 | 78,500 | 1,585 |
| 2023-02-22 | 1,661 | 1,669 | 1,601 | 1,617 | 79,300 | 1,617 |
| 2023-02-21 | 1,639 | 1,687 | 1,639 | 1,663 | 98,000 | 1,663 |
| 2023-02-20 | 1,622 | 1,648 | 1,608 | 1,633 | 73,200 | 1,633 |
| 2023-02-17 | 1,581 | 1,627 | 1,573 | 1,619 | 128,600 | 1,619 |
| 2023-02-16 | 1,505 | 1,560 | 1,505 | 1,560 | 54,600 | 1,560 |
| 2023-02-15 | 1,533 | 1,539 | 1,503 | 1,512 | 39,100 | 1,512 |
| 2023-02-14 | 1,529 | 1,535 | 1,504 | 1,533 | 38,400 | 1,533 |
| 2023-02-13 | 1,522 | 1,529 | 1,500 | 1,512 | 76,000 | 1,512 |
| 2023-02-10 | 1,560 | 1,562 | 1,518 | 1,522 | 112,500 | 1,522 |
| 2023-02-09 | 1,575 | 1,590 | 1,557 | 1,570 | 78,700 | 1,570 |
| 2023-02-08 | 1,589 | 1,599 | 1,567 | 1,582 | 57,200 | 1,582 |
| 2023-02-07 | 1,590 | 1,600 | 1,566 | 1,592 | 58,400 | 1,592 |
| 2023-02-06 | 1,628 | 1,633 | 1,591 | 1,598 | 93,100 | 1,598 |
| 2023-02-03 | 1,635 | 1,644 | 1,608 | 1,610 | 81,300 | 1,610 |
| 2023-02-02 | 1,667 | 1,690 | 1,630 | 1,637 | 83,600 | 1,637 |
| 2023-02-01 | 1,657 | 1,681 | 1,653 | 1,667 | 35,400 | 1,667 |
| 2023-01-31 | 1,668 | 1,669 | 1,651 | 1,655 | 38,100 | 1,655 |
| 2023-01-30 | 1,650 | 1,674 | 1,646 | 1,671 | 53,300 | 1,671 |
| 2023-01-27 | 1,668 | 1,671 | 1,632 | 1,640 | 111,900 | 1,640 |
| 2023-01-26 | 1,682 | 1,695 | 1,645 | 1,669 | 130,700 | 1,669 |
| 2023-01-25 | 1,720 | 1,736 | 1,701 | 1,702 | 72,600 | 1,702 |
| 2023-01-24 | 1,740 | 1,751 | 1,706 | 1,710 | 50,200 | 1,710 |
| 2023-01-23 | 1,705 | 1,741 | 1,701 | 1,737 | 83,100 | 1,737 |
| 2023-01-20 | 1,625 | 1,686 | 1,607 | 1,686 | 76,700 | 1,686 |
| 2023-01-19 | 1,652 | 1,673 | 1,631 | 1,633 | 82,700 | 1,633 |
| 2023-01-18 | 1,626 | 1,688 | 1,625 | 1,680 | 100,400 | 1,680 |
| 2023-01-17 | 1,656 | 1,665 | 1,622 | 1,626 | 196,000 | 1,626 |
| 2023-01-16 | 1,751 | 1,785 | 1,647 | 1,665 | 585,300 | 1,665 |
| 2023-01-13 | 1,898 | 1,925 | 1,859 | 1,911 | 284,300 | 1,911 |
| 2023-01-12 | 1,910 | 1,914 | 1,848 | 1,882 | 120,800 | 1,882 |
| 2023-01-11 | 1,891 | 1,905 | 1,874 | 1,905 | 61,000 | 1,905 |
| 2023-01-10 | 1,869 | 1,901 | 1,862 | 1,888 | 61,100 | 1,888 |
| 2023-01-06 | 1,803 | 1,860 | 1,785 | 1,860 | 71,000 | 1,860 |
| 2023-01-05 | 1,809 | 1,830 | 1,793 | 1,830 | 54,800 | 1,830 |
| 2023-01-04 | 1,831 | 1,851 | 1,803 | 1,820 | 37,100 | 1,820 |
分割・併合履歴 ： なし
