7521 (株)ムサシ 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 | 1,801 | 1,823 | 1,801 | 1,823 | 1,500 | 1,823 |
| 2023-12-28 | 1,802 | 1,804 | 1,802 | 1,804 | 500 | 1,804 |
| 2023-12-27 | 1,811 | 1,820 | 1,801 | 1,820 | 4,000 | 1,820 |
| 2023-12-26 | 1,823 | 1,823 | 1,815 | 1,817 | 500 | 1,817 |
| 2023-12-25 | 1,846 | 1,846 | 1,811 | 1,818 | 2,200 | 1,818 |
| 2023-12-22 | 1,813 | 1,820 | 1,810 | 1,810 | 2,500 | 1,810 |
| 2023-12-21 | 1,829 | 1,829 | 1,810 | 1,819 | 3,500 | 1,819 |
| 2023-12-20 | 1,870 | 1,870 | 1,829 | 1,829 | 1,000 | 1,829 |
| 2023-12-19 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2023-12-18 | 1,850 | 1,850 | 1,814 | 1,825 | 2,800 | 1,825 |
| 2023-12-15 | 1,854 | 1,874 | 1,824 | 1,842 | 3,100 | 1,842 |
| 2023-12-14 | 1,893 | 1,895 | 1,854 | 1,885 | 5,300 | 1,885 |
| 2023-12-13 | 1,854 | 1,870 | 1,851 | 1,856 | 7,500 | 1,856 |
| 2023-12-12 | 1,860 | 1,860 | 1,835 | 1,850 | 8,200 | 1,850 |
| 2023-12-11 | 1,821 | 1,848 | 1,821 | 1,827 | 3,000 | 1,827 |
| 2023-12-08 | 1,812 | 1,823 | 1,812 | 1,813 | 1,200 | 1,813 |
| 2023-12-07 | 1,812 | 1,822 | 1,812 | 1,818 | 700 | 1,818 |
| 2023-12-06 | 1,817 | 1,825 | 1,812 | 1,824 | 1,300 | 1,824 |
| 2023-12-05 | 1,805 | 1,811 | 1,791 | 1,810 | 3,200 | 1,810 |
| 2023-12-04 | 1,815 | 1,815 | 1,808 | 1,808 | 600 | 1,808 |
| 2023-12-01 | 1,818 | 1,820 | 1,802 | 1,811 | 2,300 | 1,811 |
| 2023-11-30 | 1,810 | 1,817 | 1,810 | 1,810 | 5,000 | 1,810 |
| 2023-11-29 | 1,800 | 1,818 | 1,800 | 1,811 | 1,200 | 1,811 |
| 2023-11-28 | 1,811 | 1,818 | 1,784 | 1,810 | 15,700 | 1,810 |
| 2023-11-27 | 1,810 | 1,820 | 1,810 | 1,811 | 2,500 | 1,811 |
| 2023-11-24 | 1,825 | 1,825 | 1,810 | 1,815 | 3,900 | 1,815 |
| 2023-11-22 | 1,812 | 1,820 | 1,811 | 1,813 | 1,600 | 1,813 |
| 2023-11-21 | 1,815 | 1,824 | 1,811 | 1,812 | 700 | 1,812 |
| 2023-11-20 | 1,822 | 1,850 | 1,774 | 1,810 | 11,300 | 1,810 |
| 2023-11-17 | 1,810 | 1,819 | 1,800 | 1,810 | 2,200 | 1,810 |
| 2023-11-16 | 1,791 | 1,811 | 1,791 | 1,810 | 13,000 | 1,810 |
| 2023-11-15 | 1,803 | 1,820 | 1,800 | 1,810 | 6,400 | 1,810 |
| 2023-11-14 | 1,770 | 1,814 | 1,770 | 1,810 | 3,000 | 1,810 |
| 2023-11-13 | - | - | - | 1,810 | - | 1,810 |
| 2023-11-10 | 1,793 | 1,816 | 1,793 | 1,810 | 8,800 | 1,810 |
| 2023-11-09 | 1,795 | 1,814 | 1,755 | 1,810 | 13,500 | 1,810 |
| 2023-11-08 | 1,783 | 1,813 | 1,782 | 1,810 | 8,200 | 1,810 |
| 2023-11-07 | 1,816 | 1,820 | 1,798 | 1,798 | 1,500 | 1,798 |
| 2023-11-06 | 1,809 | 1,816 | 1,730 | 1,816 | 18,400 | 1,816 |
| 2023-11-02 | 1,796 | 1,814 | 1,793 | 1,810 | 2,600 | 1,810 |
| 2023-11-01 | 1,815 | 1,815 | 1,801 | 1,801 | 600 | 1,801 |
| 2023-10-31 | 1,800 | 1,811 | 1,771 | 1,811 | 3,200 | 1,811 |
| 2023-10-30 | 1,774 | 1,814 | 1,774 | 1,813 | 13,100 | 1,813 |
| 2023-10-27 | 1,799 | 1,814 | 1,728 | 1,814 | 19,100 | 1,814 |
| 2023-10-26 | 1,788 | 1,815 | 1,785 | 1,815 | 21,400 | 1,815 |
| 2023-10-25 | 1,829 | 1,839 | 1,767 | 1,790 | 24,000 | 1,790 |
| 2023-10-24 | 1,821 | 1,837 | 1,810 | 1,820 | 2,800 | 1,820 |
| 2023-10-23 | 1,834 | 1,838 | 1,802 | 1,835 | 6,700 | 1,835 |
| 2023-10-20 | 1,835 | 1,846 | 1,814 | 1,846 | 3,000 | 1,846 |
| 2023-10-19 | 1,817 | 1,844 | 1,817 | 1,835 | 2,600 | 1,835 |
| 2023-10-18 | 1,803 | 1,829 | 1,796 | 1,816 | 3,500 | 1,816 |
| 2023-10-17 | 1,832 | 1,840 | 1,801 | 1,806 | 3,500 | 1,806 |
| 2023-10-16 | 1,856 | 1,856 | 1,824 | 1,830 | 1,500 | 1,830 |
| 2023-10-13 | 1,858 | 1,858 | 1,828 | 1,850 | 2,100 | 1,850 |
| 2023-10-12 | 1,850 | 1,866 | 1,834 | 1,858 | 3,400 | 1,858 |
| 2023-10-11 | 1,855 | 1,855 | 1,830 | 1,850 | 8,600 | 1,850 |
| 2023-10-10 | 1,842 | 1,848 | 1,766 | 1,837 | 11,200 | 1,837 |
| 2023-10-06 | 1,829 | 1,868 | 1,829 | 1,847 | 2,100 | 1,847 |
| 2023-10-05 | 1,822 | 1,902 | 1,822 | 1,845 | 10,100 | 1,845 |
| 2023-10-04 | 1,859 | 1,859 | 1,800 | 1,821 | 10,500 | 1,821 |
| 2023-10-03 | 1,900 | 1,900 | 1,857 | 1,871 | 9,700 | 1,871 |
| 2023-10-02 | 1,884 | 1,885 | 1,851 | 1,869 | 8,600 | 1,869 |
| 2023-09-29 | 1,835 | 1,858 | 1,835 | 1,846 | 1,500 | 1,846 |
| 2023-09-28 | 1,830 | 1,890 | 1,812 | 1,834 | 8,300 | 1,834 |
| 2023-09-27 | 1,818 | 1,895 | 1,811 | 1,835 | 13,800 | 1,835 |
| 2023-09-26 | 1,785 | 1,867 | 1,785 | 1,817 | 57,500 | 1,817 |
| 2023-09-25 | 1,859 | 1,866 | 1,822 | 1,835 | 5,600 | 1,835 |
| 2023-09-22 | 1,837 | 1,859 | 1,800 | 1,834 | 8,000 | 1,834 |
| 2023-09-21 | 1,863 | 1,863 | 1,831 | 1,840 | 4,600 | 1,840 |
| 2023-09-20 | 1,844 | 1,851 | 1,827 | 1,851 | 4,800 | 1,851 |
| 2023-09-19 | 1,908 | 1,908 | 1,760 | 1,811 | 11,900 | 1,811 |
| 2023-09-15 | 1,859 | 1,917 | 1,840 | 1,910 | 15,800 | 1,910 |
| 2023-09-14 | 1,808 | 1,872 | 1,808 | 1,836 | 12,200 | 1,836 |
| 2023-09-13 | 1,794 | 1,830 | 1,767 | 1,814 | 17,800 | 1,814 |
| 2023-09-12 | 1,745 | 1,770 | 1,735 | 1,766 | 6,300 | 1,766 |
| 2023-09-11 | 1,726 | 1,740 | 1,726 | 1,728 | 1,500 | 1,728 |
| 2023-09-08 | 1,730 | 1,730 | 1,722 | 1,723 | 1,500 | 1,723 |
| 2023-09-07 | 1,742 | 1,742 | 1,724 | 1,730 | 1,600 | 1,730 |
| 2023-09-06 | 1,726 | 1,740 | 1,726 | 1,733 | 2,400 | 1,733 |
| 2023-09-05 | 1,726 | 1,728 | 1,726 | 1,726 | 500 | 1,726 |
| 2023-09-04 | 1,720 | 1,726 | 1,713 | 1,726 | 2,400 | 1,726 |
| 2023-09-01 | 1,722 | 1,730 | 1,720 | 1,720 | 2,600 | 1,720 |
| 2023-08-31 | 1,709 | 1,722 | 1,709 | 1,722 | 3,700 | 1,722 |
| 2023-08-30 | 1,715 | 1,728 | 1,715 | 1,722 | 1,400 | 1,722 |
| 2023-08-29 | 1,718 | 1,721 | 1,710 | 1,721 | 1,100 | 1,721 |
| 2023-08-28 | 1,724 | 1,724 | 1,710 | 1,710 | 700 | 1,710 |
| 2023-08-25 | 1,717 | 1,728 | 1,717 | 1,727 | 3,000 | 1,727 |
| 2023-08-24 | 1,713 | 1,713 | 1,711 | 1,711 | 200 | 1,711 |
| 2023-08-23 | 1,717 | 1,718 | 1,706 | 1,718 | 1,400 | 1,718 |
| 2023-08-22 | 1,709 | 1,715 | 1,705 | 1,710 | 600 | 1,710 |
| 2023-08-21 | 1,703 | 1,703 | 1,687 | 1,696 | 3,500 | 1,696 |
| 2023-08-18 | 1,707 | 1,716 | 1,702 | 1,703 | 4,100 | 1,703 |
| 2023-08-17 | 1,727 | 1,727 | 1,705 | 1,705 | 600 | 1,705 |
| 2023-08-16 | 1,722 | 1,722 | 1,719 | 1,720 | 1,500 | 1,720 |
| 2023-08-15 | 1,709 | 1,717 | 1,701 | 1,717 | 700 | 1,717 |
| 2023-08-14 | 1,730 | 1,730 | 1,708 | 1,720 | 1,400 | 1,720 |
| 2023-08-10 | 1,685 | 1,730 | 1,675 | 1,730 | 7,300 | 1,730 |
| 2023-08-09 | 1,715 | 1,715 | 1,684 | 1,700 | 2,600 | 1,700 |
| 2023-08-08 | 1,699 | 1,699 | 1,686 | 1,688 | 400 | 1,688 |
| 2023-08-07 | 1,698 | 1,704 | 1,685 | 1,697 | 800 | 1,697 |
| 2023-08-04 | 1,685 | 1,696 | 1,685 | 1,685 | 800 | 1,685 |
| 2023-08-03 | 1,690 | 1,691 | 1,682 | 1,685 | 1,600 | 1,685 |
| 2023-08-02 | 1,700 | 1,700 | 1,696 | 1,697 | 700 | 1,697 |
| 2023-08-01 | 1,715 | 1,715 | 1,687 | 1,700 | 5,600 | 1,700 |
| 2023-07-31 | 1,718 | 1,719 | 1,707 | 1,707 | 1,100 | 1,707 |
| 2023-07-28 | 1,711 | 1,714 | 1,702 | 1,712 | 2,500 | 1,712 |
| 2023-07-27 | 1,719 | 1,719 | 1,711 | 1,711 | 200 | 1,711 |
| 2023-07-26 | 1,722 | 1,722 | 1,709 | 1,710 | 500 | 1,710 |
| 2023-07-25 | 1,712 | 1,721 | 1,706 | 1,721 | 2,300 | 1,721 |
| 2023-07-24 | 1,717 | 1,717 | 1,702 | 1,708 | 3,500 | 1,708 |
| 2023-07-21 | 1,704 | 1,718 | 1,703 | 1,718 | 700 | 1,718 |
| 2023-07-20 | 1,709 | 1,709 | 1,703 | 1,705 | 600 | 1,705 |
| 2023-07-19 | 1,705 | 1,712 | 1,700 | 1,701 | 1,700 | 1,701 |
| 2023-07-18 | 1,710 | 1,720 | 1,688 | 1,707 | 4,400 | 1,707 |
| 2023-07-14 | 1,720 | 1,722 | 1,710 | 1,710 | 3,800 | 1,710 |
| 2023-07-13 | 1,723 | 1,723 | 1,718 | 1,720 | 800 | 1,720 |
| 2023-07-12 | 1,738 | 1,738 | 1,718 | 1,718 | 3,700 | 1,718 |
| 2023-07-11 | 1,736 | 1,736 | 1,735 | 1,735 | 300 | 1,735 |
| 2023-07-10 | 1,758 | 1,761 | 1,736 | 1,739 | 900 | 1,739 |
| 2023-07-07 | 1,770 | 1,770 | 1,735 | 1,758 | 5,600 | 1,758 |
| 2023-07-06 | 1,730 | 1,766 | 1,730 | 1,736 | 2,000 | 1,736 |
| 2023-07-05 | 1,727 | 1,732 | 1,727 | 1,731 | 2,200 | 1,731 |
| 2023-07-04 | 1,730 | 1,770 | 1,727 | 1,730 | 1,500 | 1,730 |
| 2023-07-03 | 1,741 | 1,741 | 1,725 | 1,730 | 3,200 | 1,730 |
| 2023-06-30 | 1,725 | 1,730 | 1,725 | 1,725 | 300 | 1,725 |
| 2023-06-29 | 1,746 | 1,746 | 1,725 | 1,725 | 1,200 | 1,725 |
| 2023-06-28 | 1,737 | 1,742 | 1,737 | 1,740 | 1,100 | 1,740 |
| 2023-06-27 | 1,724 | 1,731 | 1,723 | 1,730 | 3,300 | 1,730 |
| 2023-06-26 | 1,728 | 1,779 | 1,727 | 1,727 | 6,500 | 1,727 |
| 2023-06-23 | 1,746 | 1,746 | 1,720 | 1,728 | 4,200 | 1,728 |
| 2023-06-22 | 1,749 | 1,759 | 1,722 | 1,731 | 9,600 | 1,731 |
| 2023-06-21 | 1,757 | 1,758 | 1,739 | 1,749 | 4,800 | 1,749 |
| 2023-06-20 | 1,730 | 1,765 | 1,714 | 1,732 | 12,400 | 1,732 |
| 2023-06-19 | 1,723 | 1,734 | 1,704 | 1,730 | 18,800 | 1,730 |
| 2023-06-16 | 1,734 | 1,784 | 1,702 | 1,725 | 55,700 | 1,725 |
| 2023-06-15 | 1,865 | 1,905 | 1,810 | 1,900 | 53,000 | 1,900 |
| 2023-06-14 | 1,872 | 1,890 | 1,807 | 1,890 | 41,000 | 1,890 |
| 2023-06-13 | 1,852 | 1,868 | 1,789 | 1,792 | 12,000 | 1,792 |
| 2023-06-12 | 1,890 | 1,890 | 1,842 | 1,851 | 20,500 | 1,851 |
| 2023-06-09 | 1,786 | 1,830 | 1,766 | 1,810 | 13,800 | 1,810 |
| 2023-06-08 | 1,755 | 1,770 | 1,755 | 1,770 | 1,100 | 1,770 |
| 2023-06-07 | 1,747 | 1,750 | 1,721 | 1,750 | 1,800 | 1,750 |
| 2023-06-06 | 1,735 | 1,747 | 1,723 | 1,723 | 900 | 1,723 |
| 2023-06-05 | 1,727 | 1,770 | 1,723 | 1,740 | 1,700 | 1,740 |
| 2023-06-02 | 1,717 | 1,727 | 1,709 | 1,727 | 1,200 | 1,727 |
| 2023-06-01 | 1,716 | 1,716 | 1,703 | 1,703 | 1,100 | 1,703 |
| 2023-05-31 | 1,710 | 1,740 | 1,700 | 1,733 | 600 | 1,733 |
| 2023-05-30 | 1,691 | 1,719 | 1,691 | 1,701 | 3,300 | 1,701 |
| 2023-05-29 | 1,736 | 1,752 | 1,677 | 1,683 | 7,700 | 1,683 |
| 2023-05-26 | 1,780 | 1,780 | 1,749 | 1,750 | 5,500 | 1,750 |
| 2023-05-25 | 1,753 | 1,780 | 1,746 | 1,778 | 3,300 | 1,778 |
| 2023-05-24 | 1,719 | 1,753 | 1,719 | 1,753 | 6,300 | 1,753 |
| 2023-05-23 | 1,799 | 1,799 | 1,751 | 1,753 | 7,500 | 1,753 |
| 2023-05-22 | 1,733 | 1,805 | 1,733 | 1,789 | 14,000 | 1,789 |
| 2023-05-19 | 1,665 | 1,737 | 1,660 | 1,733 | 6,600 | 1,733 |
| 2023-05-18 | 1,643 | 1,674 | 1,643 | 1,674 | 3,700 | 1,674 |
| 2023-05-17 | 1,644 | 1,677 | 1,637 | 1,639 | 2,800 | 1,639 |
| 2023-05-16 | 1,631 | 1,665 | 1,631 | 1,636 | 3,100 | 1,636 |
| 2023-05-15 | 1,621 | 1,650 | 1,603 | 1,630 | 13,200 | 1,630 |
| 2023-05-12 | 1,735 | 1,739 | 1,728 | 1,736 | 1,800 | 1,736 |
| 2023-05-11 | 1,777 | 1,777 | 1,726 | 1,750 | 6,200 | 1,750 |
| 2023-05-10 | 1,780 | 1,780 | 1,754 | 1,777 | 600 | 1,777 |
| 2023-05-09 | 1,741 | 1,787 | 1,741 | 1,787 | 3,700 | 1,787 |
| 2023-05-08 | 1,743 | 1,747 | 1,741 | 1,741 | 2,100 | 1,741 |
| 2023-05-02 | 1,829 | 1,829 | 1,741 | 1,761 | 5,900 | 1,761 |
| 2023-05-01 | 1,865 | 1,865 | 1,794 | 1,794 | 6,700 | 1,794 |
| 2023-04-28 | 1,805 | 1,860 | 1,805 | 1,860 | 8,200 | 1,860 |
| 2023-04-27 | 1,792 | 1,838 | 1,792 | 1,831 | 11,400 | 1,831 |
| 2023-04-26 | 1,783 | 1,799 | 1,750 | 1,791 | 17,700 | 1,791 |
| 2023-04-25 | 1,846 | 1,846 | 1,781 | 1,814 | 9,100 | 1,814 |
| 2023-04-24 | 1,808 | 1,866 | 1,801 | 1,845 | 11,900 | 1,845 |
| 2023-04-21 | 1,774 | 1,815 | 1,774 | 1,805 | 19,200 | 1,805 |
| 2023-04-20 | 1,748 | 1,784 | 1,745 | 1,784 | 6,900 | 1,784 |
| 2023-04-19 | 1,752 | 1,752 | 1,741 | 1,741 | 4,200 | 1,741 |
| 2023-04-18 | 1,730 | 1,750 | 1,730 | 1,750 | 4,000 | 1,750 |
| 2023-04-17 | 1,727 | 1,731 | 1,719 | 1,726 | 10,500 | 1,726 |
| 2023-04-14 | 1,715 | 1,737 | 1,715 | 1,729 | 6,100 | 1,729 |
| 2023-04-13 | 1,712 | 1,714 | 1,700 | 1,713 | 2,800 | 1,713 |
| 2023-04-12 | 1,699 | 1,715 | 1,677 | 1,715 | 10,300 | 1,715 |
| 2023-04-11 | 1,680 | 1,700 | 1,676 | 1,677 | 5,500 | 1,677 |
| 2023-04-10 | 1,680 | 1,686 | 1,638 | 1,680 | 17,100 | 1,680 |
| 2023-04-07 | 1,600 | 1,749 | 1,600 | 1,678 | 26,000 | 1,678 |
| 2023-04-06 | - | - | - | 1,594 | - | 1,594 |
| 2023-04-05 | 1,610 | 1,611 | 1,593 | 1,594 | 2,600 | 1,594 |
| 2023-04-04 | 1,612 | 1,623 | 1,602 | 1,610 | 6,600 | 1,610 |
| 2023-04-03 | 1,600 | 1,613 | 1,600 | 1,612 | 5,300 | 1,612 |
| 2023-03-31 | 1,603 | 1,610 | 1,586 | 1,595 | 6,000 | 1,595 |
| 2023-03-30 | 1,573 | 1,600 | 1,573 | 1,600 | 1,000 | 1,600 |
| 2023-03-29 | 1,600 | 1,601 | 1,597 | 1,597 | 2,600 | 1,597 |
| 2023-03-28 | 1,583 | 1,601 | 1,580 | 1,600 | 8,000 | 1,600 |
| 2023-03-27 | 1,598 | 1,600 | 1,583 | 1,583 | 2,900 | 1,583 |
| 2023-03-24 | 1,599 | 1,599 | 1,581 | 1,593 | 3,500 | 1,593 |
| 2023-03-23 | 1,583 | 1,599 | 1,576 | 1,599 | 8,100 | 1,599 |
| 2023-03-22 | 1,559 | 1,573 | 1,552 | 1,573 | 3,700 | 1,573 |
| 2023-03-20 | 1,544 | 1,557 | 1,540 | 1,557 | 2,600 | 1,557 |
| 2023-03-17 | 1,550 | 1,550 | 1,541 | 1,550 | 2,100 | 1,550 |
| 2023-03-16 | 1,531 | 1,565 | 1,531 | 1,546 | 1,200 | 1,546 |
| 2023-03-15 | 1,555 | 1,555 | 1,540 | 1,551 | 4,000 | 1,551 |
| 2023-03-14 | 1,551 | 1,555 | 1,551 | 1,555 | 3,400 | 1,555 |
| 2023-03-13 | 1,557 | 1,557 | 1,551 | 1,554 | 3,000 | 1,554 |
| 2023-03-10 | 1,565 | 1,583 | 1,565 | 1,573 | 2,500 | 1,573 |
| 2023-03-09 | 1,553 | 1,582 | 1,553 | 1,578 | 8,900 | 1,578 |
| 2023-03-08 | 1,570 | 1,581 | 1,550 | 1,555 | 14,600 | 1,555 |
| 2023-03-07 | 1,579 | 1,592 | 1,577 | 1,580 | 7,100 | 1,580 |
| 2023-03-06 | 1,614 | 1,614 | 1,577 | 1,577 | 7,000 | 1,577 |
| 2023-03-03 | 1,561 | 1,586 | 1,561 | 1,585 | 9,100 | 1,585 |
| 2023-03-02 | 1,552 | 1,556 | 1,548 | 1,555 | 8,300 | 1,555 |
| 2023-03-01 | 1,540 | 1,542 | 1,532 | 1,542 | 2,500 | 1,542 |
| 2023-02-28 | 1,526 | 1,537 | 1,520 | 1,537 | 6,200 | 1,537 |
| 2023-02-27 | 1,516 | 1,520 | 1,510 | 1,520 | 3,700 | 1,520 |
| 2023-02-24 | 1,500 | 1,515 | 1,498 | 1,515 | 4,600 | 1,515 |
| 2023-02-22 | 1,494 | 1,509 | 1,494 | 1,498 | 2,600 | 1,498 |
| 2023-02-21 | 1,500 | 1,500 | 1,485 | 1,498 | 5,100 | 1,498 |
| 2023-02-20 | 1,502 | 1,502 | 1,494 | 1,500 | 2,200 | 1,500 |
| 2023-02-17 | 1,506 | 1,506 | 1,501 | 1,503 | 1,500 | 1,503 |
| 2023-02-16 | 1,513 | 1,513 | 1,503 | 1,506 | 2,200 | 1,506 |
| 2023-02-15 | 1,516 | 1,516 | 1,503 | 1,503 | 1,800 | 1,503 |
| 2023-02-14 | 1,503 | 1,504 | 1,502 | 1,503 | 2,500 | 1,503 |
| 2023-02-13 | 1,503 | 1,505 | 1,503 | 1,504 | 1,300 | 1,504 |
| 2023-02-10 | 1,503 | 1,514 | 1,503 | 1,504 | 2,800 | 1,504 |
| 2023-02-09 | 1,503 | 1,510 | 1,502 | 1,503 | 2,800 | 1,503 |
| 2023-02-08 | 1,502 | 1,520 | 1,502 | 1,505 | 7,900 | 1,505 |
| 2023-02-07 | 1,526 | 1,526 | 1,511 | 1,523 | 9,800 | 1,523 |
| 2023-02-06 | 1,521 | 1,525 | 1,507 | 1,512 | 3,300 | 1,512 |
| 2023-02-03 | 1,515 | 1,520 | 1,512 | 1,512 | 4,500 | 1,512 |
| 2023-02-02 | 1,520 | 1,532 | 1,520 | 1,520 | 2,900 | 1,520 |
| 2023-02-01 | 1,531 | 1,531 | 1,519 | 1,520 | 2,200 | 1,520 |
| 2023-01-31 | 1,535 | 1,535 | 1,520 | 1,530 | 2,100 | 1,530 |
| 2023-01-30 | 1,545 | 1,545 | 1,533 | 1,536 | 2,000 | 1,536 |
| 2023-01-27 | 1,539 | 1,542 | 1,525 | 1,531 | 3,600 | 1,531 |
| 2023-01-26 | 1,546 | 1,546 | 1,537 | 1,539 | 2,800 | 1,539 |
| 2023-01-25 | 1,544 | 1,544 | 1,537 | 1,542 | 4,600 | 1,542 |
| 2023-01-24 | 1,539 | 1,545 | 1,522 | 1,545 | 13,700 | 1,545 |
| 2023-01-23 | 1,536 | 1,549 | 1,511 | 1,522 | 8,800 | 1,522 |
| 2023-01-20 | 1,510 | 1,538 | 1,503 | 1,536 | 12,000 | 1,536 |
| 2023-01-19 | 1,481 | 1,512 | 1,476 | 1,500 | 12,100 | 1,500 |
| 2023-01-18 | 1,470 | 1,487 | 1,469 | 1,481 | 9,200 | 1,481 |
| 2023-01-17 | 1,459 | 1,465 | 1,455 | 1,465 | 2,400 | 1,465 |
| 2023-01-16 | 1,452 | 1,460 | 1,448 | 1,455 | 3,900 | 1,455 |
| 2023-01-13 | 1,457 | 1,457 | 1,449 | 1,454 | 900 | 1,454 |
| 2023-01-12 | 1,448 | 1,470 | 1,446 | 1,448 | 3,400 | 1,448 |
| 2023-01-11 | 1,445 | 1,448 | 1,445 | 1,448 | 3,000 | 1,448 |
| 2023-01-10 | 1,444 | 1,465 | 1,441 | 1,450 | 3,300 | 1,450 |
| 2023-01-06 | 1,451 | 1,466 | 1,438 | 1,440 | 8,900 | 1,440 |
| 2023-01-05 | 1,444 | 1,459 | 1,444 | 1,449 | 2,000 | 1,449 |
| 2023-01-04 | 1,448 | 1,449 | 1,441 | 1,446 | 1,700 | 1,446 |
分割・併合履歴 ： なし
