7381 (株)北國フィナンシャルホールディングス 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 | 4,715 | 4,745 | 4,590 | 4,620 | 63,400 | 4,620 |
| 2023-12-28 | 4,705 | 4,730 | 4,650 | 4,670 | 35,800 | 4,670 |
| 2023-12-27 | 4,630 | 4,755 | 4,625 | 4,740 | 56,200 | 4,740 |
| 2023-12-26 | 4,545 | 4,615 | 4,545 | 4,590 | 36,200 | 4,590 |
| 2023-12-25 | 4,645 | 4,645 | 4,550 | 4,550 | 23,600 | 4,550 |
| 2023-12-22 | 4,525 | 4,630 | 4,525 | 4,605 | 65,900 | 4,605 |
| 2023-12-21 | 4,510 | 4,540 | 4,470 | 4,505 | 53,900 | 4,505 |
| 2023-12-20 | 4,565 | 4,585 | 4,505 | 4,540 | 75,700 | 4,540 |
| 2023-12-19 | 4,620 | 4,670 | 4,525 | 4,585 | 66,600 | 4,585 |
| 2023-12-18 | 4,620 | 4,630 | 4,500 | 4,620 | 76,400 | 4,620 |
| 2023-12-15 | 4,580 | 4,675 | 4,560 | 4,645 | 97,900 | 4,645 |
| 2023-12-14 | 4,815 | 4,830 | 4,560 | 4,580 | 126,900 | 4,580 |
| 2023-12-13 | 4,875 | 4,940 | 4,800 | 4,800 | 66,800 | 4,800 |
| 2023-12-12 | 4,920 | 4,950 | 4,855 | 4,860 | 62,500 | 4,860 |
| 2023-12-11 | 4,900 | 5,010 | 4,835 | 4,880 | 118,200 | 4,880 |
| 2023-12-08 | 4,820 | 4,930 | 4,790 | 4,895 | 113,500 | 4,895 |
| 2023-12-07 | 4,790 | 4,840 | 4,735 | 4,825 | 72,500 | 4,825 |
| 2023-12-06 | 4,630 | 4,865 | 4,625 | 4,850 | 74,100 | 4,850 |
| 2023-12-05 | 4,550 | 4,660 | 4,550 | 4,635 | 71,200 | 4,635 |
| 2023-12-04 | 4,585 | 4,655 | 4,530 | 4,620 | 65,000 | 4,620 |
| 2023-12-01 | 4,600 | 4,650 | 4,505 | 4,605 | 85,900 | 4,605 |
| 2023-11-30 | 4,640 | 4,645 | 4,515 | 4,530 | 126,500 | 4,530 |
| 2023-11-29 | 4,720 | 4,760 | 4,610 | 4,610 | 70,200 | 4,610 |
| 2023-11-28 | 4,750 | 4,810 | 4,685 | 4,755 | 60,500 | 4,755 |
| 2023-11-27 | 4,750 | 4,810 | 4,690 | 4,720 | 51,900 | 4,720 |
| 2023-11-24 | 4,765 | 4,790 | 4,705 | 4,750 | 55,900 | 4,750 |
| 2023-11-22 | 4,645 | 4,760 | 4,630 | 4,745 | 60,400 | 4,745 |
| 2023-11-21 | 4,650 | 4,720 | 4,615 | 4,645 | 53,500 | 4,645 |
| 2023-11-20 | 4,620 | 4,745 | 4,605 | 4,650 | 70,000 | 4,650 |
| 2023-11-17 | 4,500 | 4,625 | 4,490 | 4,595 | 66,100 | 4,595 |
| 2023-11-16 | 4,585 | 4,670 | 4,500 | 4,530 | 103,500 | 4,530 |
| 2023-11-15 | 4,660 | 4,690 | 4,575 | 4,585 | 101,000 | 4,585 |
| 2023-11-14 | 4,715 | 4,725 | 4,630 | 4,650 | 79,400 | 4,650 |
| 2023-11-13 | 4,640 | 4,655 | 4,555 | 4,615 | 72,100 | 4,615 |
| 2023-11-10 | 4,560 | 4,695 | 4,555 | 4,640 | 90,900 | 4,640 |
| 2023-11-09 | 4,475 | 4,585 | 4,475 | 4,560 | 113,300 | 4,560 |
| 2023-11-08 | 4,700 | 4,745 | 4,460 | 4,530 | 143,100 | 4,530 |
| 2023-11-07 | 4,760 | 4,870 | 4,670 | 4,685 | 120,400 | 4,685 |
| 2023-11-06 | 4,875 | 4,895 | 4,740 | 4,765 | 160,200 | 4,765 |
| 2023-11-02 | 5,140 | 5,210 | 4,830 | 4,875 | 110,000 | 4,875 |
| 2023-11-01 | 5,000 | 5,060 | 4,880 | 5,040 | 133,700 | 5,040 |
| 2023-10-31 | 4,755 | 4,990 | 4,665 | 4,965 | 235,700 | 4,965 |
| 2023-10-30 | 5,090 | 5,170 | 4,685 | 4,700 | 254,600 | 4,700 |
| 2023-10-27 | 5,180 | 5,330 | 5,090 | 5,190 | 126,400 | 5,190 |
| 2023-10-26 | 5,200 | 5,220 | 5,080 | 5,080 | 75,600 | 5,080 |
| 2023-10-25 | 5,010 | 5,240 | 5,010 | 5,190 | 90,500 | 5,190 |
| 2023-10-24 | 4,970 | 5,110 | 4,810 | 5,050 | 173,800 | 5,050 |
| 2023-10-23 | 5,180 | 5,180 | 5,060 | 5,070 | 93,900 | 5,070 |
| 2023-10-20 | 5,210 | 5,280 | 5,130 | 5,150 | 56,500 | 5,150 |
| 2023-10-19 | 5,330 | 5,380 | 5,180 | 5,210 | 64,300 | 5,210 |
| 2023-10-18 | 5,300 | 5,410 | 5,300 | 5,380 | 68,700 | 5,380 |
| 2023-10-17 | 5,240 | 5,270 | 5,190 | 5,260 | 67,600 | 5,260 |
| 2023-10-16 | 5,280 | 5,330 | 5,210 | 5,240 | 64,600 | 5,240 |
| 2023-10-13 | 5,400 | 5,460 | 5,320 | 5,330 | 64,600 | 5,330 |
| 2023-10-12 | 5,400 | 5,470 | 5,310 | 5,450 | 45,700 | 5,450 |
| 2023-10-11 | 5,380 | 5,430 | 5,270 | 5,360 | 57,700 | 5,360 |
| 2023-10-10 | 5,210 | 5,330 | 5,080 | 5,300 | 102,900 | 5,300 |
| 2023-10-06 | 5,120 | 5,210 | 5,060 | 5,140 | 55,100 | 5,140 |
| 2023-10-05 | 5,050 | 5,190 | 5,040 | 5,120 | 124,000 | 5,120 |
| 2023-10-04 | 5,220 | 5,250 | 5,060 | 5,060 | 103,900 | 5,060 |
| 2023-10-03 | 5,310 | 5,310 | 5,210 | 5,250 | 49,200 | 5,250 |
| 2023-10-02 | 5,210 | 5,420 | 5,210 | 5,330 | 76,500 | 5,330 |
| 2023-09-29 | 5,410 | 5,410 | 5,160 | 5,200 | 61,000 | 5,200 |
| 2023-09-28 | 5,440 | 5,500 | 5,330 | 5,380 | 60,500 | 5,380 |
| 2023-09-27 | 5,410 | 5,550 | 5,340 | 5,540 | 91,500 | 5,540 |
| 2023-09-26 | 5,450 | 5,510 | 5,360 | 5,460 | 71,000 | 5,460 |
| 2023-09-25 | 5,440 | 5,470 | 5,360 | 5,390 | 124,900 | 5,390 |
| 2023-09-22 | 5,590 | 5,690 | 5,490 | 5,640 | 121,700 | 5,640 |
| 2023-09-21 | 5,680 | 5,790 | 5,620 | 5,620 | 88,400 | 5,620 |
| 2023-09-20 | 5,900 | 5,910 | 5,650 | 5,690 | 109,700 | 5,690 |
| 2023-09-19 | 5,690 | 5,890 | 5,680 | 5,890 | 93,700 | 5,890 |
| 2023-09-15 | 5,750 | 5,870 | 5,670 | 5,690 | 108,200 | 5,690 |
| 2023-09-14 | 5,700 | 5,800 | 5,680 | 5,720 | 108,200 | 5,720 |
| 2023-09-13 | 5,730 | 5,750 | 5,640 | 5,660 | 88,400 | 5,660 |
| 2023-09-12 | 5,820 | 5,890 | 5,670 | 5,800 | 157,000 | 5,800 |
| 2023-09-11 | 5,400 | 5,760 | 5,400 | 5,760 | 117,200 | 5,760 |
| 2023-09-08 | 5,450 | 5,480 | 5,320 | 5,400 | 157,700 | 5,400 |
| 2023-09-07 | 5,400 | 5,520 | 5,390 | 5,450 | 72,800 | 5,450 |
| 2023-09-06 | 5,200 | 5,470 | 5,200 | 5,430 | 97,300 | 5,430 |
| 2023-09-05 | 5,200 | 5,220 | 5,090 | 5,210 | 101,600 | 5,210 |
| 2023-09-04 | 4,960 | 5,150 | 4,960 | 5,150 | 163,100 | 5,150 |
| 2023-09-01 | 4,920 | 4,985 | 4,920 | 4,950 | 57,800 | 4,950 |
| 2023-08-31 | 4,915 | 4,945 | 4,910 | 4,920 | 88,100 | 4,920 |
| 2023-08-30 | 4,910 | 4,960 | 4,895 | 4,905 | 68,000 | 4,905 |
| 2023-08-29 | 4,900 | 4,945 | 4,880 | 4,900 | 46,300 | 4,900 |
| 2023-08-28 | 4,950 | 4,985 | 4,900 | 4,900 | 42,000 | 4,900 |
| 2023-08-25 | 4,975 | 5,020 | 4,915 | 4,935 | 74,600 | 4,935 |
| 2023-08-24 | 4,910 | 4,995 | 4,910 | 4,995 | 77,100 | 4,995 |
| 2023-08-23 | 4,835 | 4,925 | 4,825 | 4,920 | 54,900 | 4,920 |
| 2023-08-22 | 4,850 | 4,900 | 4,810 | 4,900 | 50,400 | 4,900 |
| 2023-08-21 | 4,830 | 4,895 | 4,830 | 4,835 | 44,500 | 4,835 |
| 2023-08-18 | 4,855 | 4,870 | 4,820 | 4,840 | 19,400 | 4,840 |
| 2023-08-17 | 4,760 | 4,835 | 4,725 | 4,835 | 59,100 | 4,835 |
| 2023-08-16 | 4,775 | 4,795 | 4,705 | 4,785 | 85,400 | 4,785 |
| 2023-08-15 | 4,820 | 4,870 | 4,745 | 4,865 | 40,000 | 4,865 |
| 2023-08-14 | 4,820 | 4,860 | 4,760 | 4,770 | 55,300 | 4,770 |
| 2023-08-10 | 4,665 | 4,865 | 4,650 | 4,760 | 148,600 | 4,760 |
| 2023-08-09 | 4,800 | 4,815 | 4,665 | 4,675 | 133,700 | 4,675 |
| 2023-08-08 | 4,830 | 4,840 | 4,775 | 4,840 | 68,300 | 4,840 |
| 2023-08-07 | 4,710 | 4,885 | 4,690 | 4,830 | 93,800 | 4,830 |
| 2023-08-04 | 4,695 | 4,835 | 4,695 | 4,725 | 98,300 | 4,725 |
| 2023-08-03 | 4,780 | 4,800 | 4,710 | 4,730 | 96,800 | 4,730 |
| 2023-08-02 | 4,720 | 4,950 | 4,685 | 4,860 | 176,300 | 4,860 |
| 2023-08-01 | 4,795 | 4,920 | 4,735 | 4,755 | 151,400 | 4,755 |
| 2023-07-31 | 4,840 | 4,945 | 4,745 | 4,830 | 159,400 | 4,830 |
| 2023-07-28 | 4,640 | 4,865 | 4,615 | 4,795 | 150,600 | 4,795 |
| 2023-07-27 | 4,565 | 4,685 | 4,560 | 4,665 | 80,500 | 4,665 |
| 2023-07-26 | 4,560 | 4,580 | 4,535 | 4,565 | 36,800 | 4,565 |
| 2023-07-25 | 4,540 | 4,580 | 4,520 | 4,560 | 32,700 | 4,560 |
| 2023-07-24 | 4,575 | 4,590 | 4,505 | 4,510 | 83,100 | 4,510 |
| 2023-07-21 | 4,585 | 4,590 | 4,510 | 4,555 | 49,100 | 4,555 |
| 2023-07-20 | 4,505 | 4,600 | 4,505 | 4,560 | 78,700 | 4,560 |
| 2023-07-19 | 4,505 | 4,520 | 4,455 | 4,485 | 71,800 | 4,485 |
| 2023-07-18 | 4,345 | 4,510 | 4,345 | 4,425 | 98,000 | 4,425 |
| 2023-07-14 | 4,380 | 4,380 | 4,310 | 4,335 | 43,500 | 4,335 |
| 2023-07-13 | 4,450 | 4,450 | 4,330 | 4,340 | 73,300 | 4,340 |
| 2023-07-12 | 4,355 | 4,425 | 4,330 | 4,415 | 64,200 | 4,415 |
| 2023-07-11 | 4,335 | 4,365 | 4,310 | 4,330 | 77,000 | 4,330 |
| 2023-07-10 | 4,335 | 4,420 | 4,325 | 4,350 | 171,100 | 4,350 |
| 2023-07-07 | 4,205 | 4,330 | 4,190 | 4,265 | 78,000 | 4,265 |
| 2023-07-06 | 4,280 | 4,290 | 4,205 | 4,230 | 81,400 | 4,230 |
| 2023-07-05 | 4,365 | 4,365 | 4,240 | 4,255 | 190,800 | 4,255 |
| 2023-07-04 | 4,250 | 4,395 | 4,240 | 4,375 | 139,400 | 4,375 |
| 2023-07-03 | 4,145 | 4,270 | 4,145 | 4,250 | 76,800 | 4,250 |
| 2023-06-30 | 4,190 | 4,230 | 4,135 | 4,150 | 57,300 | 4,150 |
| 2023-06-29 | 4,250 | 4,260 | 4,105 | 4,170 | 218,200 | 4,170 |
| 2023-06-28 | 4,135 | 4,215 | 4,130 | 4,215 | 62,400 | 4,215 |
| 2023-06-27 | 4,100 | 4,150 | 4,095 | 4,110 | 51,800 | 4,110 |
| 2023-06-26 | 4,105 | 4,130 | 4,070 | 4,090 | 59,300 | 4,090 |
| 2023-06-23 | 4,160 | 4,180 | 4,090 | 4,140 | 80,500 | 4,140 |
| 2023-06-22 | 4,200 | 4,210 | 4,150 | 4,175 | 72,900 | 4,175 |
| 2023-06-21 | 4,205 | 4,230 | 4,135 | 4,160 | 87,300 | 4,160 |
| 2023-06-20 | 4,210 | 4,260 | 4,195 | 4,240 | 58,100 | 4,240 |
| 2023-06-19 | 4,205 | 4,275 | 4,190 | 4,270 | 63,500 | 4,270 |
| 2023-06-16 | 4,260 | 4,280 | 4,165 | 4,200 | 140,100 | 4,200 |
| 2023-06-15 | 4,250 | 4,295 | 4,215 | 4,215 | 74,800 | 4,215 |
| 2023-06-14 | 4,340 | 4,350 | 4,275 | 4,295 | 53,500 | 4,295 |
| 2023-06-13 | 4,380 | 4,380 | 4,300 | 4,300 | 86,300 | 4,300 |
| 2023-06-12 | 4,490 | 4,490 | 4,365 | 4,405 | 75,000 | 4,405 |
| 2023-06-09 | 4,385 | 4,430 | 4,345 | 4,420 | 128,600 | 4,420 |
| 2023-06-08 | 4,485 | 4,500 | 4,370 | 4,385 | 65,400 | 4,385 |
| 2023-06-07 | 4,525 | 4,545 | 4,455 | 4,455 | 80,200 | 4,455 |
| 2023-06-06 | 4,560 | 4,560 | 4,470 | 4,495 | 79,200 | 4,495 |
| 2023-06-05 | 4,620 | 4,645 | 4,490 | 4,630 | 109,500 | 4,630 |
| 2023-06-02 | 4,500 | 4,550 | 4,455 | 4,550 | 78,900 | 4,550 |
| 2023-06-01 | 4,560 | 4,580 | 4,500 | 4,515 | 85,500 | 4,515 |
| 2023-05-31 | 4,650 | 4,660 | 4,540 | 4,625 | 170,300 | 4,625 |
| 2023-05-30 | 4,725 | 4,735 | 4,690 | 4,720 | 55,400 | 4,720 |
| 2023-05-29 | 4,835 | 4,845 | 4,770 | 4,775 | 56,000 | 4,775 |
| 2023-05-26 | 4,935 | 4,935 | 4,790 | 4,790 | 80,900 | 4,790 |
| 2023-05-25 | 4,800 | 4,960 | 4,775 | 4,935 | 93,700 | 4,935 |
| 2023-05-24 | 4,850 | 4,905 | 4,785 | 4,825 | 95,100 | 4,825 |
| 2023-05-23 | 4,700 | 4,850 | 4,680 | 4,840 | 107,400 | 4,840 |
| 2023-05-22 | 4,745 | 4,800 | 4,650 | 4,650 | 115,300 | 4,650 |
| 2023-05-19 | 4,850 | 4,855 | 4,755 | 4,755 | 110,400 | 4,755 |
| 2023-05-18 | 4,950 | 4,980 | 4,860 | 4,875 | 103,900 | 4,875 |
| 2023-05-17 | 4,870 | 4,950 | 4,855 | 4,900 | 90,300 | 4,900 |
| 2023-05-16 | 4,880 | 4,930 | 4,820 | 4,930 | 88,500 | 4,930 |
| 2023-05-15 | 4,800 | 4,850 | 4,790 | 4,845 | 83,700 | 4,845 |
| 2023-05-12 | 4,795 | 4,830 | 4,720 | 4,750 | 106,700 | 4,750 |
| 2023-05-11 | 4,790 | 4,855 | 4,785 | 4,835 | 57,400 | 4,835 |
| 2023-05-10 | 4,875 | 4,920 | 4,775 | 4,835 | 110,500 | 4,835 |
| 2023-05-09 | 4,790 | 4,905 | 4,710 | 4,860 | 166,700 | 4,860 |
| 2023-05-08 | 4,800 | 4,890 | 4,735 | 4,785 | 233,100 | 4,785 |
| 2023-05-02 | 4,935 | 4,935 | 4,795 | 4,870 | 160,000 | 4,870 |
| 2023-05-01 | 4,665 | 4,895 | 4,620 | 4,895 | 228,900 | 4,895 |
| 2023-04-28 | 4,485 | 4,825 | 4,445 | 4,735 | 490,500 | 4,735 |
| 2023-04-27 | 4,415 | 4,455 | 4,380 | 4,455 | 724,200 | 4,455 |
| 2023-04-26 | 4,465 | 4,470 | 4,385 | 4,385 | 140,700 | 4,385 |
| 2023-04-25 | 4,515 | 4,570 | 4,485 | 4,485 | 156,700 | 4,485 |
| 2023-04-24 | 4,580 | 4,580 | 4,460 | 4,460 | 101,300 | 4,460 |
| 2023-04-21 | 4,595 | 4,635 | 4,495 | 4,515 | 183,400 | 4,515 |
| 2023-04-20 | 4,650 | 4,700 | 4,610 | 4,640 | 126,000 | 4,640 |
| 2023-04-19 | 4,565 | 4,675 | 4,555 | 4,660 | 87,000 | 4,660 |
| 2023-04-18 | 4,590 | 4,685 | 4,575 | 4,625 | 161,200 | 4,625 |
| 2023-04-17 | 4,510 | 4,575 | 4,440 | 4,555 | 135,400 | 4,555 |
| 2023-04-14 | 4,440 | 4,535 | 4,430 | 4,510 | 158,700 | 4,510 |
| 2023-04-13 | 4,310 | 4,430 | 4,310 | 4,410 | 112,000 | 4,410 |
| 2023-04-12 | 4,360 | 4,400 | 4,330 | 4,345 | 109,100 | 4,345 |
| 2023-04-11 | 4,420 | 4,435 | 4,340 | 4,380 | 114,600 | 4,380 |
| 2023-04-10 | 4,350 | 4,480 | 4,350 | 4,415 | 151,000 | 4,415 |
| 2023-04-07 | 4,295 | 4,365 | 4,285 | 4,350 | 86,200 | 4,350 |
| 2023-04-06 | 4,290 | 4,350 | 4,240 | 4,240 | 136,100 | 4,240 |
| 2023-04-05 | 4,340 | 4,390 | 4,310 | 4,360 | 91,800 | 4,360 |
| 2023-04-04 | 4,310 | 4,395 | 4,250 | 4,390 | 104,000 | 4,390 |
| 2023-04-03 | 4,185 | 4,310 | 4,150 | 4,310 | 91,400 | 4,310 |
| 2023-03-31 | 4,050 | 4,190 | 4,000 | 4,135 | 202,000 | 4,135 |
| 2023-03-30 | 3,970 | 4,045 | 3,945 | 4,035 | 102,500 | 4,035 |
| 2023-03-29 | 3,985 | 4,020 | 3,945 | 4,020 | 91,700 | 4,020 |
| 2023-03-28 | 3,960 | 3,980 | 3,910 | 3,965 | 86,600 | 3,965 |
| 2023-03-27 | 3,960 | 3,965 | 3,830 | 3,855 | 67,000 | 3,855 |
| 2023-03-24 | 3,820 | 3,970 | 3,805 | 3,920 | 98,300 | 3,920 |
| 2023-03-23 | 3,830 | 3,895 | 3,750 | 3,885 | 105,800 | 3,885 |
| 2023-03-22 | 3,980 | 4,055 | 3,900 | 3,900 | 107,900 | 3,900 |
| 2023-03-20 | 3,970 | 3,995 | 3,840 | 3,855 | 125,200 | 3,855 |
| 2023-03-17 | 3,965 | 4,020 | 3,910 | 3,955 | 103,300 | 3,955 |
| 2023-03-16 | 3,895 | 3,955 | 3,815 | 3,895 | 154,300 | 3,895 |
| 2023-03-15 | 3,960 | 4,035 | 3,915 | 3,965 | 134,100 | 3,965 |
| 2023-03-14 | 3,950 | 3,960 | 3,835 | 3,850 | 233,400 | 3,850 |
| 2023-03-13 | 4,200 | 4,200 | 3,980 | 4,090 | 181,100 | 4,090 |
| 2023-03-10 | 4,420 | 4,450 | 4,255 | 4,270 | 169,200 | 4,270 |
| 2023-03-09 | 4,430 | 4,575 | 4,425 | 4,445 | 185,600 | 4,445 |
| 2023-03-08 | 4,360 | 4,390 | 4,300 | 4,380 | 61,100 | 4,380 |
| 2023-03-07 | 4,250 | 4,360 | 4,195 | 4,350 | 134,600 | 4,350 |
| 2023-03-06 | 4,385 | 4,385 | 4,220 | 4,265 | 197,500 | 4,265 |
| 2023-03-03 | 4,360 | 4,515 | 4,335 | 4,500 | 159,100 | 4,500 |
| 2023-03-02 | 4,200 | 4,400 | 4,180 | 4,400 | 248,200 | 4,400 |
| 2023-03-01 | 4,130 | 4,230 | 4,085 | 4,150 | 79,900 | 4,150 |
| 2023-02-28 | 4,220 | 4,220 | 4,135 | 4,175 | 53,600 | 4,175 |
| 2023-02-27 | 4,195 | 4,205 | 4,080 | 4,195 | 69,400 | 4,195 |
| 2023-02-24 | 4,285 | 4,290 | 4,155 | 4,195 | 58,200 | 4,195 |
| 2023-02-22 | 4,285 | 4,300 | 4,195 | 4,235 | 62,500 | 4,235 |
| 2023-02-21 | 4,275 | 4,320 | 4,235 | 4,300 | 46,000 | 4,300 |
| 2023-02-20 | 4,290 | 4,350 | 4,265 | 4,330 | 69,700 | 4,330 |
| 2023-02-17 | 4,155 | 4,270 | 4,155 | 4,245 | 70,500 | 4,245 |
| 2023-02-16 | 4,245 | 4,270 | 4,150 | 4,170 | 46,200 | 4,170 |
| 2023-02-15 | 4,235 | 4,270 | 4,200 | 4,245 | 72,300 | 4,245 |
| 2023-02-14 | 4,155 | 4,195 | 4,125 | 4,195 | 40,200 | 4,195 |
| 2023-02-13 | 4,160 | 4,215 | 4,085 | 4,100 | 63,900 | 4,100 |
| 2023-02-10 | 4,075 | 4,160 | 4,075 | 4,125 | 63,300 | 4,125 |
| 2023-02-09 | 4,025 | 4,110 | 4,010 | 4,100 | 83,600 | 4,100 |
| 2023-02-08 | 3,970 | 4,010 | 3,895 | 3,985 | 79,700 | 3,985 |
| 2023-02-07 | 3,990 | 4,050 | 3,960 | 3,960 | 97,400 | 3,960 |
| 2023-02-06 | 4,075 | 4,075 | 3,955 | 4,020 | 117,400 | 4,020 |
| 2023-02-03 | 3,950 | 4,060 | 3,880 | 4,040 | 173,500 | 4,040 |
| 2023-02-02 | 4,075 | 4,075 | 4,010 | 4,020 | 112,200 | 4,020 |
| 2023-02-01 | 4,145 | 4,220 | 4,060 | 4,080 | 115,700 | 4,080 |
| 2023-01-31 | 4,140 | 4,190 | 4,035 | 4,110 | 158,100 | 4,110 |
| 2023-01-30 | 4,225 | 4,285 | 4,110 | 4,155 | 166,400 | 4,155 |
| 2023-01-27 | 4,135 | 4,250 | 4,085 | 4,240 | 116,400 | 4,240 |
| 2023-01-26 | 4,180 | 4,180 | 4,080 | 4,135 | 103,900 | 4,135 |
| 2023-01-25 | 4,240 | 4,265 | 4,135 | 4,180 | 100,900 | 4,180 |
| 2023-01-24 | 4,310 | 4,335 | 4,230 | 4,240 | 134,600 | 4,240 |
| 2023-01-23 | 4,355 | 4,405 | 4,285 | 4,325 | 116,600 | 4,325 |
| 2023-01-20 | 4,150 | 4,325 | 4,125 | 4,295 | 132,700 | 4,295 |
| 2023-01-19 | 4,195 | 4,245 | 4,065 | 4,135 | 127,700 | 4,135 |
| 2023-01-18 | 4,285 | 4,340 | 4,130 | 4,255 | 179,700 | 4,255 |
| 2023-01-17 | 4,515 | 4,520 | 4,190 | 4,245 | 259,100 | 4,245 |
| 2023-01-16 | 4,710 | 4,765 | 4,490 | 4,490 | 174,200 | 4,490 |
| 2023-01-13 | 4,495 | 4,925 | 4,455 | 4,780 | 277,500 | 4,780 |
| 2023-01-12 | 4,290 | 4,520 | 4,255 | 4,495 | 126,200 | 4,495 |
| 2023-01-11 | 4,315 | 4,350 | 4,275 | 4,345 | 82,200 | 4,345 |
| 2023-01-10 | 4,430 | 4,435 | 4,285 | 4,315 | 112,800 | 4,315 |
| 2023-01-06 | 4,540 | 4,600 | 4,430 | 4,430 | 87,100 | 4,430 |
| 2023-01-05 | 4,600 | 4,680 | 4,510 | 4,540 | 116,300 | 4,540 |
| 2023-01-04 | 4,610 | 4,630 | 4,480 | 4,630 | 110,200 | 4,630 |
分割・併合履歴 ： なし
