7806 (株)MTG 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 | 1,436 | 1,464 | 1,431 | 1,463 | 51,500 | 1,463 |
| 2023-12-28 | 1,409 | 1,449 | 1,394 | 1,449 | 49,200 | 1,449 |
| 2023-12-27 | 1,369 | 1,409 | 1,353 | 1,409 | 62,700 | 1,409 |
| 2023-12-26 | 1,373 | 1,385 | 1,349 | 1,358 | 46,100 | 1,358 |
| 2023-12-25 | 1,380 | 1,395 | 1,374 | 1,381 | 24,200 | 1,381 |
| 2023-12-22 | 1,390 | 1,395 | 1,372 | 1,384 | 26,300 | 1,384 |
| 2023-12-21 | 1,387 | 1,395 | 1,370 | 1,375 | 22,300 | 1,375 |
| 2023-12-20 | 1,393 | 1,410 | 1,381 | 1,385 | 49,600 | 1,385 |
| 2023-12-19 | 1,334 | 1,371 | 1,334 | 1,371 | 38,300 | 1,371 |
| 2023-12-18 | 1,333 | 1,347 | 1,323 | 1,339 | 31,700 | 1,339 |
| 2023-12-15 | 1,351 | 1,351 | 1,330 | 1,348 | 42,200 | 1,348 |
| 2023-12-14 | 1,359 | 1,365 | 1,347 | 1,355 | 23,400 | 1,355 |
| 2023-12-13 | 1,360 | 1,360 | 1,333 | 1,345 | 36,500 | 1,345 |
| 2023-12-12 | 1,371 | 1,377 | 1,357 | 1,363 | 25,700 | 1,363 |
| 2023-12-11 | 1,354 | 1,377 | 1,346 | 1,377 | 52,100 | 1,377 |
| 2023-12-08 | 1,323 | 1,356 | 1,321 | 1,355 | 50,800 | 1,355 |
| 2023-12-07 | 1,325 | 1,328 | 1,319 | 1,328 | 40,500 | 1,328 |
| 2023-12-06 | 1,335 | 1,346 | 1,322 | 1,333 | 51,300 | 1,333 |
| 2023-12-05 | 1,361 | 1,361 | 1,330 | 1,330 | 111,400 | 1,330 |
| 2023-12-04 | 1,373 | 1,396 | 1,373 | 1,391 | 23,500 | 1,391 |
| 2023-12-01 | 1,395 | 1,395 | 1,368 | 1,370 | 36,800 | 1,370 |
| 2023-11-30 | 1,405 | 1,422 | 1,385 | 1,398 | 56,900 | 1,398 |
| 2023-11-29 | 1,408 | 1,417 | 1,398 | 1,405 | 33,700 | 1,405 |
| 2023-11-28 | 1,399 | 1,409 | 1,399 | 1,408 | 19,600 | 1,408 |
| 2023-11-27 | 1,389 | 1,409 | 1,388 | 1,399 | 13,500 | 1,399 |
| 2023-11-24 | 1,412 | 1,413 | 1,395 | 1,395 | 49,400 | 1,395 |
| 2023-11-22 | 1,414 | 1,427 | 1,414 | 1,415 | 13,900 | 1,415 |
| 2023-11-21 | 1,408 | 1,438 | 1,405 | 1,432 | 32,000 | 1,432 |
| 2023-11-20 | 1,430 | 1,440 | 1,407 | 1,407 | 40,900 | 1,407 |
| 2023-11-17 | 1,400 | 1,412 | 1,394 | 1,412 | 24,700 | 1,412 |
| 2023-11-16 | 1,403 | 1,414 | 1,393 | 1,395 | 19,900 | 1,395 |
| 2023-11-15 | 1,424 | 1,424 | 1,380 | 1,411 | 32,000 | 1,411 |
| 2023-11-14 | 1,402 | 1,430 | 1,397 | 1,405 | 29,200 | 1,405 |
| 2023-11-13 | 1,383 | 1,410 | 1,379 | 1,390 | 53,300 | 1,390 |
| 2023-11-10 | 1,389 | 1,407 | 1,315 | 1,389 | 196,400 | 1,389 |
| 2023-11-09 | 1,448 | 1,465 | 1,439 | 1,449 | 52,400 | 1,449 |
| 2023-11-08 | 1,452 | 1,470 | 1,450 | 1,457 | 26,700 | 1,457 |
| 2023-11-07 | 1,463 | 1,475 | 1,453 | 1,456 | 43,300 | 1,456 |
| 2023-11-06 | 1,426 | 1,464 | 1,426 | 1,464 | 72,600 | 1,464 |
| 2023-11-02 | 1,395 | 1,419 | 1,377 | 1,417 | 84,900 | 1,417 |
| 2023-11-01 | 1,404 | 1,433 | 1,400 | 1,425 | 49,700 | 1,425 |
| 2023-10-31 | 1,410 | 1,443 | 1,410 | 1,431 | 38,300 | 1,431 |
| 2023-10-30 | 1,405 | 1,429 | 1,400 | 1,410 | 26,500 | 1,410 |
| 2023-10-27 | 1,419 | 1,429 | 1,404 | 1,422 | 16,500 | 1,422 |
| 2023-10-26 | 1,425 | 1,440 | 1,403 | 1,405 | 31,700 | 1,405 |
| 2023-10-25 | 1,418 | 1,446 | 1,411 | 1,429 | 39,800 | 1,429 |
| 2023-10-24 | 1,401 | 1,417 | 1,366 | 1,416 | 44,000 | 1,416 |
| 2023-10-23 | 1,380 | 1,394 | 1,373 | 1,387 | 38,300 | 1,387 |
| 2023-10-20 | 1,378 | 1,398 | 1,358 | 1,381 | 39,600 | 1,381 |
| 2023-10-19 | 1,375 | 1,385 | 1,359 | 1,373 | 27,800 | 1,373 |
| 2023-10-18 | 1,375 | 1,394 | 1,363 | 1,394 | 19,400 | 1,394 |
| 2023-10-17 | 1,355 | 1,388 | 1,355 | 1,375 | 27,200 | 1,375 |
| 2023-10-16 | 1,350 | 1,366 | 1,341 | 1,351 | 25,100 | 1,351 |
| 2023-10-13 | 1,377 | 1,377 | 1,337 | 1,352 | 50,600 | 1,352 |
| 2023-10-12 | 1,350 | 1,378 | 1,312 | 1,377 | 159,900 | 1,377 |
| 2023-10-11 | 1,404 | 1,412 | 1,340 | 1,353 | 191,400 | 1,353 |
| 2023-10-10 | 1,454 | 1,460 | 1,396 | 1,396 | 138,300 | 1,396 |
| 2023-10-06 | 1,444 | 1,470 | 1,440 | 1,458 | 46,400 | 1,458 |
| 2023-10-05 | 1,416 | 1,447 | 1,416 | 1,444 | 54,600 | 1,444 |
| 2023-10-04 | 1,394 | 1,450 | 1,389 | 1,410 | 120,000 | 1,410 |
| 2023-10-03 | 1,475 | 1,475 | 1,424 | 1,457 | 99,600 | 1,457 |
| 2023-10-02 | 1,538 | 1,548 | 1,481 | 1,481 | 78,700 | 1,481 |
| 2023-09-29 | 1,504 | 1,548 | 1,488 | 1,538 | 120,400 | 1,538 |
| 2023-09-28 | 1,560 | 1,570 | 1,504 | 1,516 | 234,700 | 1,516 |
| 2023-09-27 | 1,601 | 1,610 | 1,591 | 1,610 | 166,500 | 1,610 |
| 2023-09-26 | 1,587 | 1,608 | 1,586 | 1,603 | 131,500 | 1,603 |
| 2023-09-25 | 1,580 | 1,609 | 1,580 | 1,586 | 113,700 | 1,586 |
| 2023-09-22 | 1,571 | 1,580 | 1,555 | 1,575 | 88,400 | 1,575 |
| 2023-09-21 | 1,607 | 1,607 | 1,577 | 1,581 | 113,300 | 1,581 |
| 2023-09-20 | 1,635 | 1,635 | 1,607 | 1,615 | 67,100 | 1,615 |
| 2023-09-19 | 1,627 | 1,653 | 1,620 | 1,632 | 88,400 | 1,632 |
| 2023-09-15 | 1,642 | 1,642 | 1,609 | 1,625 | 49,300 | 1,625 |
| 2023-09-14 | 1,648 | 1,649 | 1,613 | 1,638 | 47,700 | 1,638 |
| 2023-09-13 | 1,642 | 1,677 | 1,637 | 1,639 | 57,300 | 1,639 |
| 2023-09-12 | 1,643 | 1,652 | 1,625 | 1,642 | 35,400 | 1,642 |
| 2023-09-11 | 1,637 | 1,659 | 1,633 | 1,637 | 34,700 | 1,637 |
| 2023-09-08 | 1,621 | 1,639 | 1,620 | 1,628 | 37,600 | 1,628 |
| 2023-09-07 | 1,640 | 1,640 | 1,622 | 1,639 | 36,000 | 1,639 |
| 2023-09-06 | 1,624 | 1,648 | 1,624 | 1,640 | 44,000 | 1,640 |
| 2023-09-05 | 1,620 | 1,639 | 1,610 | 1,624 | 43,400 | 1,624 |
| 2023-09-04 | 1,627 | 1,635 | 1,608 | 1,620 | 47,000 | 1,620 |
| 2023-09-01 | 1,608 | 1,641 | 1,608 | 1,636 | 96,200 | 1,636 |
| 2023-08-31 | 1,575 | 1,606 | 1,571 | 1,606 | 65,000 | 1,606 |
| 2023-08-30 | 1,573 | 1,595 | 1,567 | 1,584 | 48,300 | 1,584 |
| 2023-08-29 | 1,571 | 1,583 | 1,571 | 1,571 | 23,000 | 1,571 |
| 2023-08-28 | 1,559 | 1,579 | 1,559 | 1,565 | 50,000 | 1,565 |
| 2023-08-25 | 1,565 | 1,568 | 1,542 | 1,543 | 53,800 | 1,543 |
| 2023-08-24 | 1,577 | 1,592 | 1,570 | 1,573 | 15,900 | 1,573 |
| 2023-08-23 | 1,584 | 1,604 | 1,574 | 1,577 | 28,200 | 1,577 |
| 2023-08-22 | 1,570 | 1,597 | 1,570 | 1,584 | 28,000 | 1,584 |
| 2023-08-21 | 1,572 | 1,577 | 1,556 | 1,565 | 26,800 | 1,565 |
| 2023-08-18 | 1,582 | 1,588 | 1,563 | 1,574 | 40,700 | 1,574 |
| 2023-08-17 | 1,602 | 1,602 | 1,562 | 1,588 | 38,600 | 1,588 |
| 2023-08-16 | 1,637 | 1,637 | 1,592 | 1,603 | 56,500 | 1,603 |
| 2023-08-15 | 1,611 | 1,667 | 1,607 | 1,639 | 116,400 | 1,639 |
| 2023-08-14 | 1,600 | 1,637 | 1,578 | 1,596 | 81,700 | 1,596 |
| 2023-08-10 | 1,536 | 1,585 | 1,530 | 1,575 | 44,600 | 1,575 |
| 2023-08-09 | 1,492 | 1,542 | 1,476 | 1,536 | 121,800 | 1,536 |
| 2023-08-08 | 1,526 | 1,527 | 1,470 | 1,496 | 144,400 | 1,496 |
| 2023-08-07 | 1,529 | 1,529 | 1,423 | 1,525 | 279,900 | 1,525 |
| 2023-08-04 | 1,570 | 1,603 | 1,570 | 1,593 | 77,600 | 1,593 |
| 2023-08-03 | 1,582 | 1,592 | 1,562 | 1,577 | 37,200 | 1,577 |
| 2023-08-02 | 1,600 | 1,610 | 1,579 | 1,598 | 51,600 | 1,598 |
| 2023-08-01 | 1,636 | 1,645 | 1,597 | 1,600 | 49,800 | 1,600 |
| 2023-07-31 | 1,615 | 1,635 | 1,606 | 1,625 | 71,200 | 1,625 |
| 2023-07-28 | 1,560 | 1,618 | 1,558 | 1,596 | 81,200 | 1,596 |
| 2023-07-27 | 1,561 | 1,574 | 1,555 | 1,574 | 17,400 | 1,574 |
| 2023-07-26 | 1,563 | 1,580 | 1,552 | 1,576 | 34,400 | 1,576 |
| 2023-07-25 | 1,565 | 1,571 | 1,550 | 1,555 | 22,500 | 1,555 |
| 2023-07-24 | 1,565 | 1,575 | 1,546 | 1,555 | 25,000 | 1,555 |
| 2023-07-21 | 1,538 | 1,573 | 1,531 | 1,568 | 31,200 | 1,568 |
| 2023-07-20 | 1,550 | 1,579 | 1,538 | 1,538 | 40,400 | 1,538 |
| 2023-07-19 | 1,550 | 1,567 | 1,535 | 1,550 | 41,500 | 1,550 |
| 2023-07-18 | 1,542 | 1,554 | 1,542 | 1,545 | 11,500 | 1,545 |
| 2023-07-14 | 1,544 | 1,544 | 1,524 | 1,540 | 18,700 | 1,540 |
| 2023-07-13 | 1,540 | 1,549 | 1,530 | 1,538 | 15,500 | 1,538 |
| 2023-07-12 | 1,560 | 1,572 | 1,539 | 1,545 | 26,700 | 1,545 |
| 2023-07-11 | 1,560 | 1,578 | 1,550 | 1,550 | 27,700 | 1,550 |
| 2023-07-10 | 1,533 | 1,567 | 1,526 | 1,556 | 21,500 | 1,556 |
| 2023-07-07 | 1,584 | 1,584 | 1,530 | 1,541 | 45,500 | 1,541 |
| 2023-07-06 | 1,575 | 1,604 | 1,568 | 1,594 | 52,900 | 1,594 |
| 2023-07-05 | 1,549 | 1,588 | 1,548 | 1,580 | 79,100 | 1,580 |
| 2023-07-04 | 1,519 | 1,561 | 1,519 | 1,539 | 63,900 | 1,539 |
| 2023-07-03 | 1,523 | 1,544 | 1,507 | 1,509 | 25,300 | 1,509 |
| 2023-06-30 | 1,510 | 1,518 | 1,500 | 1,513 | 13,000 | 1,513 |
| 2023-06-29 | 1,509 | 1,518 | 1,489 | 1,502 | 36,600 | 1,502 |
| 2023-06-28 | 1,501 | 1,520 | 1,499 | 1,509 | 14,800 | 1,509 |
| 2023-06-27 | 1,481 | 1,501 | 1,481 | 1,494 | 34,100 | 1,494 |
| 2023-06-26 | 1,500 | 1,525 | 1,491 | 1,511 | 14,700 | 1,511 |
| 2023-06-23 | 1,535 | 1,545 | 1,504 | 1,510 | 24,000 | 1,510 |
| 2023-06-22 | 1,535 | 1,546 | 1,523 | 1,523 | 22,100 | 1,523 |
| 2023-06-21 | 1,555 | 1,557 | 1,532 | 1,535 | 27,400 | 1,535 |
| 2023-06-20 | 1,549 | 1,559 | 1,530 | 1,550 | 50,100 | 1,550 |
| 2023-06-19 | 1,523 | 1,561 | 1,522 | 1,539 | 56,900 | 1,539 |
| 2023-06-16 | 1,494 | 1,516 | 1,491 | 1,510 | 23,900 | 1,510 |
| 2023-06-15 | 1,511 | 1,526 | 1,492 | 1,496 | 27,800 | 1,496 |
| 2023-06-14 | 1,521 | 1,541 | 1,504 | 1,529 | 44,900 | 1,529 |
| 2023-06-13 | 1,540 | 1,557 | 1,521 | 1,535 | 48,400 | 1,535 |
| 2023-06-12 | 1,538 | 1,540 | 1,520 | 1,532 | 38,200 | 1,532 |
| 2023-06-09 | 1,560 | 1,571 | 1,520 | 1,540 | 81,900 | 1,540 |
| 2023-06-08 | 1,523 | 1,548 | 1,521 | 1,529 | 47,300 | 1,529 |
| 2023-06-07 | 1,526 | 1,540 | 1,491 | 1,532 | 75,600 | 1,532 |
| 2023-06-06 | 1,441 | 1,516 | 1,441 | 1,506 | 105,000 | 1,506 |
| 2023-06-05 | 1,424 | 1,438 | 1,405 | 1,438 | 24,000 | 1,438 |
| 2023-06-02 | 1,393 | 1,419 | 1,386 | 1,419 | 21,700 | 1,419 |
| 2023-06-01 | 1,398 | 1,410 | 1,393 | 1,393 | 29,600 | 1,393 |
| 2023-05-31 | 1,419 | 1,419 | 1,393 | 1,406 | 55,400 | 1,406 |
| 2023-05-30 | 1,412 | 1,435 | 1,412 | 1,433 | 24,500 | 1,433 |
| 2023-05-29 | 1,434 | 1,434 | 1,411 | 1,411 | 18,800 | 1,411 |
| 2023-05-26 | 1,431 | 1,432 | 1,415 | 1,418 | 25,000 | 1,418 |
| 2023-05-25 | 1,461 | 1,461 | 1,420 | 1,431 | 38,200 | 1,431 |
| 2023-05-24 | 1,499 | 1,499 | 1,470 | 1,470 | 24,600 | 1,470 |
| 2023-05-23 | 1,529 | 1,537 | 1,495 | 1,507 | 27,900 | 1,507 |
| 2023-05-22 | 1,519 | 1,529 | 1,500 | 1,529 | 25,200 | 1,529 |
| 2023-05-19 | 1,497 | 1,531 | 1,492 | 1,519 | 49,600 | 1,519 |
| 2023-05-18 | 1,514 | 1,514 | 1,463 | 1,489 | 50,600 | 1,489 |
| 2023-05-17 | 1,489 | 1,527 | 1,462 | 1,514 | 37,100 | 1,514 |
| 2023-05-16 | 1,545 | 1,547 | 1,476 | 1,489 | 91,500 | 1,489 |
| 2023-05-15 | 1,559 | 1,559 | 1,523 | 1,542 | 48,300 | 1,542 |
| 2023-05-12 | 1,569 | 1,578 | 1,536 | 1,566 | 85,800 | 1,566 |
| 2023-05-11 | 1,435 | 1,591 | 1,433 | 1,543 | 351,900 | 1,543 |
| 2023-05-10 | 1,410 | 1,420 | 1,393 | 1,408 | 47,200 | 1,408 |
| 2023-05-09 | 1,410 | 1,418 | 1,404 | 1,414 | 25,000 | 1,414 |
| 2023-05-08 | 1,405 | 1,416 | 1,388 | 1,406 | 33,400 | 1,406 |
| 2023-05-02 | 1,412 | 1,414 | 1,396 | 1,411 | 14,100 | 1,411 |
| 2023-05-01 | 1,402 | 1,414 | 1,397 | 1,409 | 16,900 | 1,409 |
| 2023-04-28 | 1,374 | 1,400 | 1,374 | 1,393 | 16,600 | 1,393 |
| 2023-04-27 | 1,379 | 1,384 | 1,352 | 1,361 | 29,300 | 1,361 |
| 2023-04-26 | 1,378 | 1,385 | 1,366 | 1,370 | 46,200 | 1,370 |
| 2023-04-25 | 1,400 | 1,408 | 1,383 | 1,386 | 14,500 | 1,386 |
| 2023-04-24 | 1,400 | 1,410 | 1,397 | 1,402 | 10,600 | 1,402 |
| 2023-04-21 | 1,399 | 1,407 | 1,390 | 1,398 | 19,300 | 1,398 |
| 2023-04-20 | 1,405 | 1,413 | 1,393 | 1,400 | 12,300 | 1,400 |
| 2023-04-19 | 1,390 | 1,411 | 1,390 | 1,405 | 22,400 | 1,405 |
| 2023-04-18 | 1,383 | 1,399 | 1,383 | 1,392 | 15,800 | 1,392 |
| 2023-04-17 | 1,408 | 1,408 | 1,381 | 1,392 | 20,300 | 1,392 |
| 2023-04-14 | 1,371 | 1,402 | 1,371 | 1,398 | 24,600 | 1,398 |
| 2023-04-13 | 1,373 | 1,384 | 1,356 | 1,379 | 29,600 | 1,379 |
| 2023-04-12 | 1,385 | 1,390 | 1,367 | 1,373 | 39,300 | 1,373 |
| 2023-04-11 | 1,397 | 1,410 | 1,373 | 1,398 | 28,100 | 1,398 |
| 2023-04-10 | 1,400 | 1,423 | 1,391 | 1,396 | 22,400 | 1,396 |
| 2023-04-07 | 1,406 | 1,414 | 1,396 | 1,400 | 10,400 | 1,400 |
| 2023-04-06 | 1,400 | 1,420 | 1,390 | 1,406 | 20,500 | 1,406 |
| 2023-04-05 | 1,405 | 1,447 | 1,390 | 1,408 | 58,400 | 1,408 |
| 2023-04-04 | 1,426 | 1,427 | 1,405 | 1,406 | 20,300 | 1,406 |
| 2023-04-03 | 1,443 | 1,453 | 1,437 | 1,437 | 10,600 | 1,437 |
| 2023-03-31 | 1,421 | 1,458 | 1,420 | 1,442 | 33,100 | 1,442 |
| 2023-03-30 | 1,420 | 1,434 | 1,412 | 1,421 | 16,800 | 1,421 |
| 2023-03-29 | 1,415 | 1,436 | 1,415 | 1,436 | 16,700 | 1,436 |
| 2023-03-28 | 1,424 | 1,435 | 1,407 | 1,423 | 15,600 | 1,423 |
| 2023-03-27 | 1,430 | 1,430 | 1,404 | 1,424 | 21,500 | 1,424 |
| 2023-03-24 | 1,399 | 1,425 | 1,399 | 1,420 | 16,200 | 1,420 |
| 2023-03-23 | 1,420 | 1,421 | 1,380 | 1,419 | 18,500 | 1,419 |
| 2023-03-22 | 1,418 | 1,433 | 1,400 | 1,408 | 51,100 | 1,408 |
| 2023-03-20 | 1,462 | 1,462 | 1,398 | 1,398 | 36,400 | 1,398 |
| 2023-03-17 | 1,420 | 1,450 | 1,415 | 1,444 | 37,300 | 1,444 |
| 2023-03-16 | 1,438 | 1,444 | 1,400 | 1,412 | 35,800 | 1,412 |
| 2023-03-15 | 1,450 | 1,465 | 1,421 | 1,425 | 63,200 | 1,425 |
| 2023-03-14 | 1,392 | 1,415 | 1,371 | 1,406 | 54,200 | 1,406 |
| 2023-03-13 | 1,420 | 1,420 | 1,381 | 1,403 | 58,800 | 1,403 |
| 2023-03-10 | 1,434 | 1,451 | 1,417 | 1,430 | 67,300 | 1,430 |
| 2023-03-09 | 1,369 | 1,430 | 1,368 | 1,416 | 116,200 | 1,416 |
| 2023-03-08 | 1,342 | 1,380 | 1,340 | 1,370 | 93,000 | 1,370 |
| 2023-03-07 | 1,322 | 1,337 | 1,320 | 1,335 | 20,700 | 1,335 |
| 2023-03-06 | 1,328 | 1,330 | 1,310 | 1,323 | 26,700 | 1,323 |
| 2023-03-03 | 1,312 | 1,328 | 1,310 | 1,328 | 34,000 | 1,328 |
| 2023-03-02 | 1,292 | 1,328 | 1,288 | 1,328 | 46,000 | 1,328 |
| 2023-03-01 | 1,317 | 1,318 | 1,288 | 1,292 | 39,400 | 1,292 |
| 2023-02-28 | 1,326 | 1,338 | 1,313 | 1,316 | 26,000 | 1,316 |
| 2023-02-27 | 1,330 | 1,337 | 1,318 | 1,328 | 27,000 | 1,328 |
| 2023-02-24 | 1,343 | 1,349 | 1,325 | 1,335 | 27,000 | 1,335 |
| 2023-02-22 | 1,344 | 1,351 | 1,333 | 1,338 | 16,400 | 1,338 |
| 2023-02-21 | 1,367 | 1,376 | 1,355 | 1,355 | 31,400 | 1,355 |
| 2023-02-20 | 1,356 | 1,374 | 1,353 | 1,366 | 23,900 | 1,366 |
| 2023-02-17 | 1,355 | 1,366 | 1,347 | 1,358 | 31,400 | 1,358 |
| 2023-02-16 | 1,325 | 1,378 | 1,325 | 1,370 | 51,600 | 1,370 |
| 2023-02-15 | 1,340 | 1,340 | 1,311 | 1,334 | 62,500 | 1,334 |
| 2023-02-14 | 1,370 | 1,385 | 1,334 | 1,343 | 70,000 | 1,343 |
| 2023-02-13 | 1,379 | 1,381 | 1,347 | 1,368 | 60,800 | 1,368 |
| 2023-02-10 | 1,430 | 1,450 | 1,369 | 1,407 | 172,000 | 1,407 |
| 2023-02-09 | 1,470 | 1,470 | 1,421 | 1,431 | 207,400 | 1,431 |
| 2023-02-08 | 1,540 | 1,540 | 1,519 | 1,519 | 50,400 | 1,519 |
| 2023-02-07 | 1,531 | 1,552 | 1,503 | 1,550 | 72,900 | 1,550 |
| 2023-02-06 | 1,552 | 1,562 | 1,518 | 1,546 | 69,500 | 1,546 |
| 2023-02-03 | 1,590 | 1,590 | 1,530 | 1,543 | 87,300 | 1,543 |
| 2023-02-02 | 1,598 | 1,598 | 1,570 | 1,581 | 91,800 | 1,581 |
| 2023-02-01 | 1,615 | 1,633 | 1,593 | 1,605 | 63,400 | 1,605 |
| 2023-01-31 | 1,599 | 1,619 | 1,592 | 1,609 | 47,300 | 1,609 |
| 2023-01-30 | 1,571 | 1,610 | 1,568 | 1,594 | 87,600 | 1,594 |
| 2023-01-27 | 1,555 | 1,580 | 1,555 | 1,565 | 44,400 | 1,565 |
| 2023-01-26 | 1,558 | 1,576 | 1,550 | 1,553 | 77,700 | 1,553 |
| 2023-01-25 | 1,500 | 1,551 | 1,500 | 1,545 | 93,500 | 1,545 |
| 2023-01-24 | 1,532 | 1,551 | 1,490 | 1,496 | 99,400 | 1,496 |
| 2023-01-23 | 1,527 | 1,527 | 1,510 | 1,520 | 76,700 | 1,520 |
| 2023-01-20 | 1,500 | 1,532 | 1,496 | 1,519 | 99,600 | 1,519 |
| 2023-01-19 | 1,485 | 1,500 | 1,471 | 1,495 | 70,300 | 1,495 |
| 2023-01-18 | 1,480 | 1,512 | 1,478 | 1,489 | 70,700 | 1,489 |
| 2023-01-17 | 1,475 | 1,483 | 1,470 | 1,476 | 31,800 | 1,476 |
| 2023-01-16 | 1,459 | 1,485 | 1,449 | 1,476 | 74,400 | 1,476 |
| 2023-01-13 | 1,447 | 1,467 | 1,447 | 1,462 | 51,200 | 1,462 |
| 2023-01-12 | 1,450 | 1,455 | 1,431 | 1,438 | 63,400 | 1,438 |
| 2023-01-11 | 1,453 | 1,473 | 1,448 | 1,450 | 48,400 | 1,450 |
| 2023-01-10 | 1,440 | 1,462 | 1,440 | 1,450 | 72,500 | 1,450 |
| 2023-01-06 | 1,430 | 1,436 | 1,411 | 1,420 | 43,200 | 1,420 |
| 2023-01-05 | 1,410 | 1,459 | 1,410 | 1,430 | 154,000 | 1,430 |
| 2023-01-04 | 1,401 | 1,419 | 1,394 | 1,406 | 95,900 | 1,406 |
分割・併合履歴 ： なし
