8008 4℃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 | 2,029 | 2,038 | 2,017 | 2,027 | 57,900 | 2,027 |
| 2023-12-28 | 2,014 | 2,031 | 2,014 | 2,029 | 64,600 | 2,029 |
| 2023-12-27 | 2,017 | 2,021 | 2,010 | 2,015 | 48,700 | 2,015 |
| 2023-12-26 | 2,020 | 2,027 | 2,003 | 2,007 | 53,300 | 2,007 |
| 2023-12-25 | 2,003 | 2,024 | 2,003 | 2,017 | 68,000 | 2,017 |
| 2023-12-22 | 1,981 | 1,998 | 1,977 | 1,997 | 59,600 | 1,997 |
| 2023-12-21 | 1,990 | 1,990 | 1,971 | 1,978 | 42,900 | 1,978 |
| 2023-12-20 | 1,980 | 2,005 | 1,977 | 1,990 | 71,100 | 1,990 |
| 2023-12-19 | 1,972 | 1,976 | 1,962 | 1,974 | 59,700 | 1,974 |
| 2023-12-18 | 1,965 | 1,965 | 1,943 | 1,957 | 58,700 | 1,957 |
| 2023-12-15 | 1,982 | 1,983 | 1,969 | 1,969 | 84,100 | 1,969 |
| 2023-12-14 | 1,979 | 1,984 | 1,967 | 1,982 | 66,100 | 1,982 |
| 2023-12-13 | 1,989 | 1,989 | 1,963 | 1,973 | 47,200 | 1,973 |
| 2023-12-12 | 1,985 | 1,992 | 1,979 | 1,989 | 39,000 | 1,989 |
| 2023-12-11 | 1,989 | 1,989 | 1,975 | 1,986 | 33,300 | 1,986 |
| 2023-12-08 | 1,985 | 1,994 | 1,970 | 1,974 | 79,200 | 1,974 |
| 2023-12-07 | 1,991 | 1,994 | 1,982 | 1,989 | 38,500 | 1,989 |
| 2023-12-06 | 1,962 | 1,996 | 1,960 | 1,993 | 63,100 | 1,993 |
| 2023-12-05 | 1,971 | 1,990 | 1,956 | 1,962 | 59,300 | 1,962 |
| 2023-12-04 | 1,966 | 1,979 | 1,961 | 1,971 | 50,800 | 1,971 |
| 2023-12-01 | 1,956 | 1,980 | 1,954 | 1,970 | 68,400 | 1,970 |
| 2023-11-30 | 1,948 | 1,955 | 1,929 | 1,955 | 36,700 | 1,955 |
| 2023-11-29 | 1,950 | 1,951 | 1,937 | 1,949 | 37,200 | 1,949 |
| 2023-11-28 | 1,933 | 1,952 | 1,926 | 1,950 | 87,500 | 1,950 |
| 2023-11-27 | 1,923 | 1,938 | 1,921 | 1,923 | 49,300 | 1,923 |
| 2023-11-24 | 1,934 | 1,934 | 1,919 | 1,923 | 29,600 | 1,923 |
| 2023-11-22 | 1,925 | 1,937 | 1,916 | 1,932 | 43,400 | 1,932 |
| 2023-11-21 | 1,911 | 1,927 | 1,910 | 1,925 | 41,900 | 1,925 |
| 2023-11-20 | 1,930 | 1,933 | 1,910 | 1,911 | 34,400 | 1,911 |
| 2023-11-17 | 1,909 | 1,932 | 1,909 | 1,931 | 35,500 | 1,931 |
| 2023-11-16 | 1,923 | 1,924 | 1,902 | 1,910 | 29,200 | 1,910 |
| 2023-11-15 | 1,922 | 1,931 | 1,907 | 1,925 | 54,100 | 1,925 |
| 2023-11-14 | 1,925 | 1,932 | 1,921 | 1,921 | 25,000 | 1,921 |
| 2023-11-13 | 1,925 | 1,933 | 1,917 | 1,919 | 49,100 | 1,919 |
| 2023-11-10 | 1,901 | 1,924 | 1,890 | 1,923 | 70,600 | 1,923 |
| 2023-11-09 | 1,888 | 1,904 | 1,878 | 1,899 | 57,500 | 1,899 |
| 2023-11-08 | 1,899 | 1,901 | 1,882 | 1,894 | 78,800 | 1,894 |
| 2023-11-07 | 1,903 | 1,913 | 1,900 | 1,903 | 44,800 | 1,903 |
| 2023-11-06 | 1,920 | 1,923 | 1,901 | 1,903 | 83,700 | 1,903 |
| 2023-11-02 | 1,900 | 1,916 | 1,900 | 1,916 | 91,300 | 1,916 |
| 2023-11-01 | 1,900 | 1,906 | 1,894 | 1,904 | 92,400 | 1,904 |
| 2023-10-31 | 1,878 | 1,891 | 1,865 | 1,891 | 83,400 | 1,891 |
| 2023-10-30 | 1,892 | 1,896 | 1,878 | 1,878 | 229,400 | 1,878 |
| 2023-10-27 | 1,890 | 1,892 | 1,879 | 1,892 | 62,500 | 1,892 |
| 2023-10-26 | 1,889 | 1,896 | 1,876 | 1,880 | 62,900 | 1,880 |
| 2023-10-25 | 1,900 | 1,900 | 1,887 | 1,889 | 70,700 | 1,889 |
| 2023-10-24 | 1,894 | 1,894 | 1,862 | 1,878 | 78,500 | 1,878 |
| 2023-10-23 | 1,890 | 1,900 | 1,882 | 1,883 | 55,100 | 1,883 |
| 2023-10-20 | 1,892 | 1,902 | 1,889 | 1,893 | 57,000 | 1,893 |
| 2023-10-19 | 1,875 | 1,893 | 1,869 | 1,886 | 66,100 | 1,886 |
| 2023-10-18 | 1,875 | 1,885 | 1,867 | 1,879 | 67,500 | 1,879 |
| 2023-10-17 | 1,853 | 1,869 | 1,853 | 1,866 | 45,900 | 1,866 |
| 2023-10-16 | 1,839 | 1,854 | 1,837 | 1,848 | 56,900 | 1,848 |
| 2023-10-13 | 1,850 | 1,861 | 1,836 | 1,839 | 65,200 | 1,839 |
| 2023-10-12 | 1,874 | 1,874 | 1,844 | 1,855 | 67,400 | 1,855 |
| 2023-10-11 | 1,849 | 1,877 | 1,847 | 1,865 | 107,100 | 1,865 |
| 2023-10-10 | 1,855 | 1,867 | 1,831 | 1,841 | 194,400 | 1,841 |
| 2023-10-06 | 1,863 | 1,879 | 1,856 | 1,872 | 124,900 | 1,872 |
| 2023-10-05 | 1,827 | 1,854 | 1,827 | 1,851 | 81,400 | 1,851 |
| 2023-10-04 | 1,848 | 1,854 | 1,819 | 1,823 | 123,600 | 1,823 |
| 2023-10-03 | 1,885 | 1,888 | 1,863 | 1,872 | 73,900 | 1,872 |
| 2023-10-02 | 1,902 | 1,913 | 1,887 | 1,888 | 114,500 | 1,888 |
| 2023-09-29 | 1,894 | 1,907 | 1,875 | 1,886 | 107,600 | 1,886 |
| 2023-09-28 | 1,881 | 1,894 | 1,874 | 1,880 | 64,800 | 1,880 |
| 2023-09-27 | 1,881 | 1,884 | 1,856 | 1,882 | 192,500 | 1,882 |
| 2023-09-26 | 1,900 | 1,903 | 1,881 | 1,881 | 182,000 | 1,881 |
| 2023-09-25 | 1,875 | 1,892 | 1,869 | 1,892 | 126,600 | 1,892 |
| 2023-09-22 | 1,856 | 1,875 | 1,844 | 1,868 | 164,500 | 1,868 |
| 2023-09-21 | 1,869 | 1,878 | 1,856 | 1,857 | 106,800 | 1,857 |
| 2023-09-20 | 1,869 | 1,871 | 1,851 | 1,851 | 108,600 | 1,851 |
| 2023-09-19 | 1,860 | 1,872 | 1,849 | 1,872 | 77,100 | 1,872 |
| 2023-09-15 | 1,855 | 1,866 | 1,852 | 1,860 | 100,700 | 1,860 |
| 2023-09-14 | 1,845 | 1,853 | 1,844 | 1,847 | 44,500 | 1,847 |
| 2023-09-13 | 1,840 | 1,851 | 1,838 | 1,849 | 67,600 | 1,849 |
| 2023-09-12 | 1,830 | 1,847 | 1,830 | 1,846 | 64,600 | 1,846 |
| 2023-09-11 | 1,833 | 1,842 | 1,819 | 1,828 | 120,000 | 1,828 |
| 2023-09-08 | 1,821 | 1,832 | 1,811 | 1,825 | 201,400 | 1,825 |
| 2023-09-07 | 1,863 | 1,865 | 1,848 | 1,849 | 131,300 | 1,849 |
| 2023-09-06 | 1,865 | 1,875 | 1,862 | 1,870 | 96,400 | 1,870 |
| 2023-09-05 | 1,871 | 1,881 | 1,867 | 1,871 | 93,300 | 1,871 |
| 2023-09-04 | 1,873 | 1,887 | 1,863 | 1,885 | 103,600 | 1,885 |
| 2023-09-01 | 1,879 | 1,883 | 1,861 | 1,874 | 104,400 | 1,874 |
| 2023-08-31 | 1,870 | 1,888 | 1,868 | 1,883 | 131,900 | 1,883 |
| 2023-08-30 | 1,858 | 1,890 | 1,853 | 1,874 | 308,500 | 1,874 |
| 2023-08-29 | 1,921 | 1,921 | 1,889 | 1,889 | 362,400 | 1,889 |
| 2023-08-28 | 1,916 | 1,923 | 1,910 | 1,914 | 140,100 | 1,914 |
| 2023-08-25 | 1,914 | 1,927 | 1,908 | 1,916 | 83,200 | 1,916 |
| 2023-08-24 | 1,906 | 1,918 | 1,903 | 1,915 | 55,000 | 1,915 |
| 2023-08-23 | 1,892 | 1,906 | 1,890 | 1,905 | 39,700 | 1,905 |
| 2023-08-22 | 1,899 | 1,900 | 1,884 | 1,894 | 68,800 | 1,894 |
| 2023-08-21 | 1,890 | 1,906 | 1,890 | 1,898 | 43,400 | 1,898 |
| 2023-08-18 | 1,895 | 1,901 | 1,888 | 1,893 | 52,300 | 1,893 |
| 2023-08-17 | 1,910 | 1,910 | 1,887 | 1,901 | 88,000 | 1,901 |
| 2023-08-16 | 1,920 | 1,920 | 1,908 | 1,912 | 64,400 | 1,912 |
| 2023-08-15 | 1,931 | 1,933 | 1,921 | 1,924 | 55,900 | 1,924 |
| 2023-08-14 | 1,929 | 1,942 | 1,927 | 1,931 | 54,100 | 1,931 |
| 2023-08-10 | 1,916 | 1,928 | 1,906 | 1,928 | 52,600 | 1,928 |
| 2023-08-09 | 1,922 | 1,925 | 1,911 | 1,911 | 69,400 | 1,911 |
| 2023-08-08 | 1,919 | 1,929 | 1,913 | 1,925 | 53,000 | 1,925 |
| 2023-08-07 | 1,910 | 1,917 | 1,901 | 1,917 | 61,400 | 1,917 |
| 2023-08-04 | 1,911 | 1,928 | 1,906 | 1,911 | 45,500 | 1,911 |
| 2023-08-03 | 1,925 | 1,925 | 1,903 | 1,911 | 91,000 | 1,911 |
| 2023-08-02 | 1,938 | 1,944 | 1,932 | 1,932 | 84,700 | 1,932 |
| 2023-08-01 | 1,940 | 1,947 | 1,935 | 1,947 | 74,000 | 1,947 |
| 2023-07-31 | 1,945 | 1,949 | 1,937 | 1,938 | 109,500 | 1,938 |
| 2023-07-28 | 1,919 | 1,932 | 1,908 | 1,929 | 88,300 | 1,929 |
| 2023-07-27 | 1,910 | 1,916 | 1,901 | 1,914 | 50,800 | 1,914 |
| 2023-07-26 | 1,900 | 1,909 | 1,894 | 1,906 | 40,100 | 1,906 |
| 2023-07-25 | 1,900 | 1,900 | 1,886 | 1,900 | 47,900 | 1,900 |
| 2023-07-24 | 1,903 | 1,903 | 1,888 | 1,895 | 40,100 | 1,895 |
| 2023-07-21 | 1,884 | 1,887 | 1,872 | 1,882 | 49,300 | 1,882 |
| 2023-07-20 | 1,892 | 1,895 | 1,882 | 1,882 | 30,500 | 1,882 |
| 2023-07-19 | 1,873 | 1,894 | 1,871 | 1,883 | 66,900 | 1,883 |
| 2023-07-18 | 1,870 | 1,880 | 1,868 | 1,872 | 43,200 | 1,872 |
| 2023-07-14 | 1,868 | 1,868 | 1,848 | 1,864 | 80,500 | 1,864 |
| 2023-07-13 | 1,890 | 1,890 | 1,864 | 1,874 | 78,000 | 1,874 |
| 2023-07-12 | 1,889 | 1,903 | 1,881 | 1,890 | 60,800 | 1,890 |
| 2023-07-11 | 1,914 | 1,920 | 1,878 | 1,885 | 109,400 | 1,885 |
| 2023-07-10 | 1,900 | 1,942 | 1,897 | 1,905 | 199,800 | 1,905 |
| 2023-07-07 | 1,935 | 1,969 | 1,933 | 1,934 | 751,400 | 1,934 |
| 2023-07-06 | 1,828 | 1,842 | 1,816 | 1,828 | 100,200 | 1,828 |
| 2023-07-05 | 1,831 | 1,838 | 1,824 | 1,832 | 69,200 | 1,832 |
| 2023-07-04 | 1,822 | 1,837 | 1,817 | 1,835 | 57,300 | 1,835 |
| 2023-07-03 | 1,805 | 1,824 | 1,804 | 1,823 | 81,800 | 1,823 |
| 2023-06-30 | 1,799 | 1,802 | 1,795 | 1,797 | 39,300 | 1,797 |
| 2023-06-29 | 1,803 | 1,803 | 1,792 | 1,799 | 39,400 | 1,799 |
| 2023-06-28 | 1,796 | 1,804 | 1,790 | 1,800 | 73,300 | 1,800 |
| 2023-06-27 | 1,780 | 1,789 | 1,773 | 1,788 | 39,200 | 1,788 |
| 2023-06-26 | 1,783 | 1,788 | 1,776 | 1,778 | 26,500 | 1,778 |
| 2023-06-23 | 1,791 | 1,792 | 1,779 | 1,785 | 39,300 | 1,785 |
| 2023-06-22 | 1,793 | 1,796 | 1,779 | 1,785 | 46,900 | 1,785 |
| 2023-06-21 | 1,785 | 1,799 | 1,785 | 1,793 | 33,400 | 1,793 |
| 2023-06-20 | 1,790 | 1,790 | 1,778 | 1,789 | 30,300 | 1,789 |
| 2023-06-19 | 1,786 | 1,790 | 1,778 | 1,790 | 29,800 | 1,790 |
| 2023-06-16 | 1,789 | 1,789 | 1,776 | 1,777 | 51,800 | 1,777 |
| 2023-06-15 | 1,793 | 1,796 | 1,786 | 1,787 | 66,100 | 1,787 |
| 2023-06-14 | 1,790 | 1,794 | 1,783 | 1,793 | 71,500 | 1,793 |
| 2023-06-13 | 1,785 | 1,789 | 1,774 | 1,780 | 47,300 | 1,780 |
| 2023-06-12 | 1,780 | 1,782 | 1,772 | 1,778 | 35,700 | 1,778 |
| 2023-06-09 | 1,768 | 1,781 | 1,765 | 1,768 | 81,000 | 1,768 |
| 2023-06-08 | 1,776 | 1,783 | 1,758 | 1,768 | 57,800 | 1,768 |
| 2023-06-07 | 1,786 | 1,792 | 1,768 | 1,775 | 56,300 | 1,775 |
| 2023-06-06 | 1,774 | 1,783 | 1,767 | 1,783 | 41,500 | 1,783 |
| 2023-06-05 | 1,787 | 1,787 | 1,768 | 1,777 | 61,900 | 1,777 |
| 2023-06-02 | 1,753 | 1,767 | 1,752 | 1,763 | 48,900 | 1,763 |
| 2023-06-01 | 1,763 | 1,763 | 1,741 | 1,744 | 74,600 | 1,744 |
| 2023-05-31 | 1,780 | 1,782 | 1,753 | 1,753 | 89,800 | 1,753 |
| 2023-05-30 | 1,793 | 1,793 | 1,772 | 1,785 | 49,000 | 1,785 |
| 2023-05-29 | 1,790 | 1,797 | 1,784 | 1,793 | 47,200 | 1,793 |
| 2023-05-26 | 1,792 | 1,792 | 1,775 | 1,777 | 45,300 | 1,777 |
| 2023-05-25 | 1,781 | 1,792 | 1,777 | 1,782 | 53,400 | 1,782 |
| 2023-05-24 | 1,793 | 1,795 | 1,783 | 1,783 | 32,000 | 1,783 |
| 2023-05-23 | 1,798 | 1,804 | 1,787 | 1,793 | 37,600 | 1,793 |
| 2023-05-22 | 1,798 | 1,801 | 1,788 | 1,798 | 26,000 | 1,798 |
| 2023-05-19 | 1,800 | 1,801 | 1,788 | 1,792 | 23,700 | 1,792 |
| 2023-05-18 | 1,800 | 1,805 | 1,796 | 1,804 | 33,800 | 1,804 |
| 2023-05-17 | 1,800 | 1,800 | 1,784 | 1,796 | 42,200 | 1,796 |
| 2023-05-16 | 1,810 | 1,810 | 1,790 | 1,795 | 42,900 | 1,795 |
| 2023-05-15 | 1,800 | 1,815 | 1,800 | 1,807 | 79,300 | 1,807 |
| 2023-05-12 | 1,785 | 1,797 | 1,782 | 1,797 | 57,400 | 1,797 |
| 2023-05-11 | 1,778 | 1,784 | 1,773 | 1,782 | 41,500 | 1,782 |
| 2023-05-10 | 1,783 | 1,783 | 1,771 | 1,774 | 42,500 | 1,774 |
| 2023-05-09 | 1,788 | 1,795 | 1,776 | 1,776 | 73,800 | 1,776 |
| 2023-05-08 | 1,786 | 1,795 | 1,782 | 1,791 | 56,600 | 1,791 |
| 2023-05-02 | 1,786 | 1,787 | 1,770 | 1,775 | 30,800 | 1,775 |
| 2023-05-01 | 1,790 | 1,790 | 1,770 | 1,786 | 33,900 | 1,786 |
| 2023-04-28 | 1,775 | 1,783 | 1,766 | 1,775 | 51,600 | 1,775 |
| 2023-04-27 | 1,761 | 1,772 | 1,756 | 1,763 | 50,100 | 1,763 |
| 2023-04-26 | 1,775 | 1,775 | 1,761 | 1,768 | 57,700 | 1,768 |
| 2023-04-25 | 1,790 | 1,803 | 1,780 | 1,780 | 64,500 | 1,780 |
| 2023-04-24 | 1,791 | 1,794 | 1,782 | 1,783 | 33,600 | 1,783 |
| 2023-04-21 | 1,777 | 1,795 | 1,777 | 1,789 | 30,900 | 1,789 |
| 2023-04-20 | 1,774 | 1,787 | 1,770 | 1,782 | 36,400 | 1,782 |
| 2023-04-19 | 1,778 | 1,792 | 1,769 | 1,776 | 42,000 | 1,776 |
| 2023-04-18 | 1,778 | 1,791 | 1,768 | 1,784 | 67,200 | 1,784 |
| 2023-04-17 | 1,772 | 1,784 | 1,745 | 1,760 | 136,400 | 1,760 |
| 2023-04-14 | 1,797 | 1,804 | 1,784 | 1,791 | 103,700 | 1,791 |
| 2023-04-13 | 1,773 | 1,793 | 1,770 | 1,792 | 61,800 | 1,792 |
| 2023-04-12 | 1,769 | 1,783 | 1,763 | 1,773 | 65,200 | 1,773 |
| 2023-04-11 | 1,761 | 1,773 | 1,759 | 1,769 | 28,500 | 1,769 |
| 2023-04-10 | 1,761 | 1,775 | 1,759 | 1,761 | 38,900 | 1,761 |
| 2023-04-07 | 1,762 | 1,770 | 1,760 | 1,762 | 41,600 | 1,762 |
| 2023-04-06 | 1,769 | 1,771 | 1,761 | 1,766 | 43,100 | 1,766 |
| 2023-04-05 | 1,795 | 1,795 | 1,770 | 1,773 | 43,900 | 1,773 |
| 2023-04-04 | 1,806 | 1,806 | 1,791 | 1,797 | 45,300 | 1,797 |
| 2023-04-03 | 1,795 | 1,807 | 1,785 | 1,802 | 43,600 | 1,802 |
| 2023-03-31 | 1,802 | 1,807 | 1,780 | 1,785 | 38,800 | 1,785 |
| 2023-03-30 | 1,812 | 1,819 | 1,793 | 1,799 | 41,000 | 1,799 |
| 2023-03-29 | 1,800 | 1,814 | 1,791 | 1,814 | 86,500 | 1,814 |
| 2023-03-28 | 1,799 | 1,810 | 1,789 | 1,791 | 53,500 | 1,791 |
| 2023-03-27 | 1,790 | 1,802 | 1,784 | 1,789 | 48,300 | 1,789 |
| 2023-03-24 | 1,765 | 1,780 | 1,760 | 1,777 | 37,300 | 1,777 |
| 2023-03-23 | 1,750 | 1,776 | 1,750 | 1,776 | 34,400 | 1,776 |
| 2023-03-22 | 1,770 | 1,780 | 1,756 | 1,770 | 54,500 | 1,770 |
| 2023-03-20 | 1,743 | 1,746 | 1,736 | 1,741 | 52,600 | 1,741 |
| 2023-03-17 | 1,751 | 1,757 | 1,746 | 1,750 | 69,600 | 1,750 |
| 2023-03-16 | 1,736 | 1,745 | 1,725 | 1,743 | 56,100 | 1,743 |
| 2023-03-15 | 1,767 | 1,774 | 1,763 | 1,772 | 44,400 | 1,772 |
| 2023-03-14 | 1,747 | 1,761 | 1,721 | 1,748 | 85,100 | 1,748 |
| 2023-03-13 | 1,793 | 1,793 | 1,759 | 1,776 | 69,200 | 1,776 |
| 2023-03-10 | 1,825 | 1,830 | 1,796 | 1,802 | 104,400 | 1,802 |
| 2023-03-09 | 1,808 | 1,839 | 1,804 | 1,836 | 182,400 | 1,836 |
| 2023-03-08 | 1,777 | 1,806 | 1,773 | 1,806 | 247,900 | 1,806 |
| 2023-03-07 | 1,759 | 1,779 | 1,755 | 1,775 | 120,600 | 1,775 |
| 2023-03-06 | 1,758 | 1,765 | 1,748 | 1,755 | 82,600 | 1,755 |
| 2023-03-03 | 1,751 | 1,771 | 1,747 | 1,756 | 164,000 | 1,756 |
| 2023-03-02 | 1,733 | 1,753 | 1,733 | 1,747 | 97,300 | 1,747 |
| 2023-03-01 | 1,741 | 1,747 | 1,726 | 1,736 | 135,200 | 1,736 |
| 2023-02-28 | 1,753 | 1,757 | 1,736 | 1,741 | 125,500 | 1,741 |
| 2023-02-27 | 1,731 | 1,753 | 1,723 | 1,750 | 474,700 | 1,750 |
| 2023-02-24 | 1,783 | 1,795 | 1,779 | 1,795 | 585,900 | 1,795 |
| 2023-02-22 | 1,787 | 1,794 | 1,777 | 1,782 | 236,300 | 1,782 |
| 2023-02-21 | 1,795 | 1,796 | 1,781 | 1,790 | 186,800 | 1,790 |
| 2023-02-20 | 1,793 | 1,799 | 1,790 | 1,795 | 198,400 | 1,795 |
| 2023-02-17 | 1,797 | 1,802 | 1,793 | 1,793 | 303,900 | 1,793 |
| 2023-02-16 | 1,785 | 1,793 | 1,782 | 1,793 | 125,800 | 1,793 |
| 2023-02-15 | 1,780 | 1,784 | 1,775 | 1,777 | 107,800 | 1,777 |
| 2023-02-14 | 1,778 | 1,782 | 1,772 | 1,774 | 83,300 | 1,774 |
| 2023-02-13 | 1,778 | 1,782 | 1,757 | 1,763 | 141,000 | 1,763 |
| 2023-02-10 | 1,762 | 1,777 | 1,762 | 1,772 | 186,100 | 1,772 |
| 2023-02-09 | 1,762 | 1,779 | 1,762 | 1,770 | 88,700 | 1,770 |
| 2023-02-08 | 1,770 | 1,777 | 1,768 | 1,771 | 62,000 | 1,771 |
| 2023-02-07 | 1,778 | 1,785 | 1,772 | 1,772 | 102,000 | 1,772 |
| 2023-02-06 | 1,765 | 1,782 | 1,764 | 1,782 | 77,200 | 1,782 |
| 2023-02-03 | 1,768 | 1,769 | 1,746 | 1,757 | 226,900 | 1,757 |
| 2023-02-02 | 1,786 | 1,790 | 1,767 | 1,768 | 76,500 | 1,768 |
| 2023-02-01 | 1,794 | 1,801 | 1,786 | 1,796 | 61,200 | 1,796 |
| 2023-01-31 | 1,787 | 1,801 | 1,786 | 1,792 | 59,300 | 1,792 |
| 2023-01-30 | 1,779 | 1,803 | 1,779 | 1,787 | 121,400 | 1,787 |
| 2023-01-27 | 1,775 | 1,782 | 1,771 | 1,779 | 78,500 | 1,779 |
| 2023-01-26 | 1,786 | 1,786 | 1,776 | 1,779 | 38,600 | 1,779 |
| 2023-01-25 | 1,765 | 1,790 | 1,762 | 1,786 | 53,600 | 1,786 |
| 2023-01-24 | 1,775 | 1,777 | 1,763 | 1,765 | 52,800 | 1,765 |
| 2023-01-23 | 1,775 | 1,780 | 1,763 | 1,766 | 71,900 | 1,766 |
| 2023-01-20 | 1,756 | 1,772 | 1,756 | 1,772 | 69,100 | 1,772 |
| 2023-01-19 | 1,749 | 1,766 | 1,749 | 1,756 | 49,000 | 1,756 |
| 2023-01-18 | 1,741 | 1,760 | 1,738 | 1,746 | 65,800 | 1,746 |
| 2023-01-17 | 1,735 | 1,742 | 1,730 | 1,741 | 49,700 | 1,741 |
| 2023-01-16 | 1,718 | 1,733 | 1,718 | 1,727 | 51,300 | 1,727 |
| 2023-01-13 | 1,717 | 1,727 | 1,716 | 1,718 | 71,500 | 1,718 |
| 2023-01-12 | 1,716 | 1,730 | 1,708 | 1,728 | 61,100 | 1,728 |
| 2023-01-11 | 1,708 | 1,726 | 1,703 | 1,711 | 105,200 | 1,711 |
| 2023-01-10 | 1,707 | 1,719 | 1,690 | 1,698 | 201,600 | 1,698 |
| 2023-01-06 | 1,720 | 1,741 | 1,716 | 1,721 | 92,600 | 1,721 |
| 2023-01-05 | 1,740 | 1,740 | 1,716 | 1,732 | 76,400 | 1,732 |
| 2023-01-04 | 1,745 | 1,748 | 1,730 | 1,742 | 65,000 | 1,742 |
分割・併合履歴 ： なし
