8051 (株)山善 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 | 1,199 | 1,203 | 1,185 | 1,193 | 326,100 | 1,193 |
| 2023-12-28 | 1,210 | 1,210 | 1,179 | 1,188 | 455,400 | 1,188 |
| 2023-12-27 | 1,186 | 1,203 | 1,186 | 1,197 | 634,600 | 1,197 |
| 2023-12-26 | 1,181 | 1,190 | 1,165 | 1,177 | 842,200 | 1,177 |
| 2023-12-25 | 1,200 | 1,203 | 1,153 | 1,162 | 3,495,000 | 1,162 |
| 2023-12-22 | 1,200 | 1,209 | 1,193 | 1,199 | 409,400 | 1,199 |
| 2023-12-21 | 1,199 | 1,204 | 1,193 | 1,195 | 409,400 | 1,195 |
| 2023-12-20 | 1,200 | 1,238 | 1,200 | 1,200 | 999,100 | 1,200 |
| 2023-12-19 | 1,179 | 1,203 | 1,167 | 1,200 | 1,594,700 | 1,200 |
| 2023-12-18 | 1,151 | 1,176 | 1,148 | 1,164 | 1,793,100 | 1,164 |
| 2023-12-15 | 1,151 | 1,190 | 1,146 | 1,165 | 1,497,800 | 1,165 |
| 2023-12-14 | 1,135 | 1,159 | 1,135 | 1,151 | 1,038,000 | 1,151 |
| 2023-12-13 | 1,130 | 1,147 | 1,130 | 1,138 | 798,600 | 1,138 |
| 2023-12-12 | 1,104 | 1,139 | 1,100 | 1,132 | 1,408,200 | 1,132 |
| 2023-12-11 | 1,207 | 1,225 | 1,204 | 1,224 | 123,600 | 1,224 |
| 2023-12-08 | 1,201 | 1,209 | 1,194 | 1,200 | 198,900 | 1,200 |
| 2023-12-07 | 1,211 | 1,214 | 1,200 | 1,207 | 117,500 | 1,207 |
| 2023-12-06 | 1,196 | 1,226 | 1,196 | 1,223 | 154,300 | 1,223 |
| 2023-12-05 | 1,200 | 1,208 | 1,194 | 1,195 | 208,500 | 1,195 |
| 2023-12-04 | 1,198 | 1,211 | 1,195 | 1,208 | 103,200 | 1,208 |
| 2023-12-01 | 1,212 | 1,212 | 1,200 | 1,201 | 156,800 | 1,201 |
| 2023-11-30 | 1,195 | 1,204 | 1,190 | 1,200 | 241,200 | 1,200 |
| 2023-11-29 | 1,197 | 1,204 | 1,197 | 1,197 | 100,300 | 1,197 |
| 2023-11-28 | 1,203 | 1,207 | 1,199 | 1,204 | 92,900 | 1,204 |
| 2023-11-27 | 1,203 | 1,204 | 1,197 | 1,200 | 124,300 | 1,200 |
| 2023-11-24 | 1,197 | 1,203 | 1,195 | 1,203 | 92,900 | 1,203 |
| 2023-11-22 | 1,188 | 1,197 | 1,183 | 1,194 | 127,100 | 1,194 |
| 2023-11-21 | 1,195 | 1,201 | 1,188 | 1,189 | 210,900 | 1,189 |
| 2023-11-20 | 1,227 | 1,230 | 1,198 | 1,198 | 145,900 | 1,198 |
| 2023-11-17 | 1,203 | 1,227 | 1,201 | 1,227 | 117,600 | 1,227 |
| 2023-11-16 | 1,196 | 1,205 | 1,195 | 1,201 | 105,200 | 1,201 |
| 2023-11-15 | 1,202 | 1,226 | 1,198 | 1,202 | 201,500 | 1,202 |
| 2023-11-14 | 1,205 | 1,221 | 1,187 | 1,200 | 335,500 | 1,200 |
| 2023-11-13 | 1,219 | 1,219 | 1,206 | 1,209 | 103,900 | 1,209 |
| 2023-11-10 | 1,195 | 1,211 | 1,194 | 1,209 | 122,300 | 1,209 |
| 2023-11-09 | 1,186 | 1,194 | 1,179 | 1,191 | 190,900 | 1,191 |
| 2023-11-08 | 1,200 | 1,202 | 1,179 | 1,186 | 364,900 | 1,186 |
| 2023-11-07 | 1,210 | 1,211 | 1,197 | 1,200 | 246,100 | 1,200 |
| 2023-11-06 | 1,243 | 1,243 | 1,214 | 1,214 | 191,500 | 1,214 |
| 2023-11-02 | 1,248 | 1,248 | 1,227 | 1,229 | 159,300 | 1,229 |
| 2023-11-01 | 1,232 | 1,244 | 1,229 | 1,241 | 244,400 | 1,241 |
| 2023-10-31 | 1,201 | 1,218 | 1,196 | 1,216 | 254,700 | 1,216 |
| 2023-10-30 | 1,205 | 1,208 | 1,193 | 1,200 | 948,800 | 1,200 |
| 2023-10-27 | 1,205 | 1,213 | 1,199 | 1,210 | 218,100 | 1,210 |
| 2023-10-26 | 1,200 | 1,208 | 1,187 | 1,192 | 231,700 | 1,192 |
| 2023-10-25 | 1,208 | 1,208 | 1,194 | 1,195 | 187,300 | 1,195 |
| 2023-10-24 | 1,194 | 1,203 | 1,175 | 1,200 | 246,700 | 1,200 |
| 2023-10-23 | 1,196 | 1,203 | 1,189 | 1,195 | 146,000 | 1,195 |
| 2023-10-20 | 1,190 | 1,203 | 1,189 | 1,193 | 169,700 | 1,193 |
| 2023-10-19 | 1,173 | 1,195 | 1,172 | 1,190 | 146,400 | 1,190 |
| 2023-10-18 | 1,198 | 1,198 | 1,177 | 1,186 | 234,500 | 1,186 |
| 2023-10-17 | 1,184 | 1,199 | 1,175 | 1,180 | 291,200 | 1,180 |
| 2023-10-16 | 1,177 | 1,187 | 1,167 | 1,178 | 178,900 | 1,178 |
| 2023-10-13 | 1,195 | 1,205 | 1,185 | 1,187 | 177,700 | 1,187 |
| 2023-10-12 | 1,193 | 1,209 | 1,189 | 1,208 | 139,500 | 1,208 |
| 2023-10-11 | 1,193 | 1,199 | 1,183 | 1,192 | 177,600 | 1,192 |
| 2023-10-10 | 1,195 | 1,201 | 1,189 | 1,200 | 170,100 | 1,200 |
| 2023-10-06 | 1,175 | 1,191 | 1,173 | 1,177 | 152,800 | 1,177 |
| 2023-10-05 | 1,142 | 1,174 | 1,142 | 1,171 | 138,600 | 1,171 |
| 2023-10-04 | 1,155 | 1,156 | 1,138 | 1,143 | 197,300 | 1,143 |
| 2023-10-03 | 1,181 | 1,181 | 1,163 | 1,165 | 128,800 | 1,165 |
| 2023-10-02 | 1,188 | 1,209 | 1,179 | 1,181 | 201,800 | 1,181 |
| 2023-09-29 | 1,196 | 1,197 | 1,167 | 1,176 | 131,300 | 1,176 |
| 2023-09-28 | 1,200 | 1,213 | 1,184 | 1,189 | 130,400 | 1,189 |
| 2023-09-27 | 1,203 | 1,222 | 1,194 | 1,220 | 167,600 | 1,220 |
| 2023-09-26 | 1,215 | 1,220 | 1,205 | 1,205 | 112,500 | 1,205 |
| 2023-09-25 | 1,221 | 1,222 | 1,211 | 1,212 | 133,900 | 1,212 |
| 2023-09-22 | 1,222 | 1,226 | 1,210 | 1,216 | 187,600 | 1,216 |
| 2023-09-21 | 1,235 | 1,246 | 1,229 | 1,231 | 173,900 | 1,231 |
| 2023-09-20 | 1,235 | 1,238 | 1,218 | 1,229 | 203,100 | 1,229 |
| 2023-09-19 | 1,207 | 1,235 | 1,198 | 1,235 | 192,200 | 1,235 |
| 2023-09-15 | 1,182 | 1,218 | 1,182 | 1,208 | 540,100 | 1,208 |
| 2023-09-14 | 1,154 | 1,170 | 1,142 | 1,165 | 282,900 | 1,165 |
| 2023-09-13 | 1,130 | 1,136 | 1,097 | 1,134 | 312,600 | 1,134 |
| 2023-09-12 | 1,119 | 1,126 | 1,115 | 1,125 | 89,500 | 1,125 |
| 2023-09-11 | 1,113 | 1,119 | 1,106 | 1,114 | 108,300 | 1,114 |
| 2023-09-08 | 1,112 | 1,131 | 1,111 | 1,111 | 180,400 | 1,111 |
| 2023-09-07 | 1,147 | 1,153 | 1,142 | 1,142 | 116,600 | 1,142 |
| 2023-09-06 | 1,157 | 1,157 | 1,144 | 1,150 | 76,700 | 1,150 |
| 2023-09-05 | 1,152 | 1,159 | 1,145 | 1,157 | 118,900 | 1,157 |
| 2023-09-04 | 1,145 | 1,162 | 1,144 | 1,160 | 103,400 | 1,160 |
| 2023-09-01 | 1,143 | 1,155 | 1,143 | 1,148 | 154,200 | 1,148 |
| 2023-08-31 | 1,133 | 1,150 | 1,131 | 1,143 | 88,700 | 1,143 |
| 2023-08-30 | 1,141 | 1,141 | 1,132 | 1,133 | 116,200 | 1,133 |
| 2023-08-29 | 1,130 | 1,140 | 1,128 | 1,140 | 131,500 | 1,140 |
| 2023-08-28 | 1,121 | 1,130 | 1,120 | 1,129 | 64,300 | 1,129 |
| 2023-08-25 | 1,100 | 1,119 | 1,096 | 1,111 | 145,300 | 1,111 |
| 2023-08-24 | 1,104 | 1,114 | 1,100 | 1,111 | 90,100 | 1,111 |
| 2023-08-23 | 1,092 | 1,105 | 1,087 | 1,104 | 153,100 | 1,104 |
| 2023-08-22 | 1,093 | 1,102 | 1,088 | 1,100 | 65,600 | 1,100 |
| 2023-08-21 | 1,107 | 1,110 | 1,093 | 1,094 | 88,200 | 1,094 |
| 2023-08-18 | 1,115 | 1,120 | 1,102 | 1,107 | 108,500 | 1,107 |
| 2023-08-17 | 1,131 | 1,132 | 1,111 | 1,126 | 83,200 | 1,126 |
| 2023-08-16 | 1,138 | 1,144 | 1,131 | 1,140 | 71,700 | 1,140 |
| 2023-08-15 | 1,142 | 1,156 | 1,138 | 1,147 | 85,700 | 1,147 |
| 2023-08-14 | 1,163 | 1,163 | 1,135 | 1,140 | 118,900 | 1,140 |
| 2023-08-10 | 1,157 | 1,181 | 1,154 | 1,168 | 202,200 | 1,168 |
| 2023-08-09 | 1,160 | 1,162 | 1,150 | 1,157 | 80,300 | 1,157 |
| 2023-08-08 | 1,154 | 1,171 | 1,154 | 1,163 | 106,200 | 1,163 |
| 2023-08-07 | 1,150 | 1,165 | 1,148 | 1,154 | 74,100 | 1,154 |
| 2023-08-04 | 1,157 | 1,165 | 1,153 | 1,158 | 105,000 | 1,158 |
| 2023-08-03 | 1,180 | 1,180 | 1,155 | 1,160 | 135,800 | 1,160 |
| 2023-08-02 | 1,199 | 1,207 | 1,191 | 1,191 | 125,400 | 1,191 |
| 2023-08-01 | 1,206 | 1,215 | 1,199 | 1,207 | 149,200 | 1,207 |
| 2023-07-31 | 1,206 | 1,213 | 1,196 | 1,208 | 218,300 | 1,208 |
| 2023-07-28 | 1,182 | 1,194 | 1,175 | 1,188 | 173,100 | 1,188 |
| 2023-07-27 | 1,183 | 1,186 | 1,174 | 1,182 | 117,900 | 1,182 |
| 2023-07-26 | 1,176 | 1,189 | 1,170 | 1,181 | 120,600 | 1,181 |
| 2023-07-25 | 1,155 | 1,174 | 1,153 | 1,174 | 172,400 | 1,174 |
| 2023-07-24 | 1,149 | 1,157 | 1,140 | 1,144 | 73,300 | 1,144 |
| 2023-07-21 | 1,134 | 1,143 | 1,132 | 1,137 | 110,600 | 1,137 |
| 2023-07-20 | 1,134 | 1,140 | 1,123 | 1,123 | 106,900 | 1,123 |
| 2023-07-19 | 1,125 | 1,134 | 1,115 | 1,134 | 88,200 | 1,134 |
| 2023-07-18 | 1,100 | 1,111 | 1,099 | 1,107 | 110,000 | 1,107 |
| 2023-07-14 | 1,100 | 1,100 | 1,083 | 1,098 | 124,800 | 1,098 |
| 2023-07-13 | 1,099 | 1,099 | 1,084 | 1,091 | 90,100 | 1,091 |
| 2023-07-12 | 1,101 | 1,102 | 1,089 | 1,092 | 83,100 | 1,092 |
| 2023-07-11 | 1,105 | 1,106 | 1,097 | 1,098 | 86,700 | 1,098 |
| 2023-07-10 | 1,105 | 1,109 | 1,097 | 1,098 | 110,500 | 1,098 |
| 2023-07-07 | 1,103 | 1,109 | 1,093 | 1,101 | 156,200 | 1,101 |
| 2023-07-06 | 1,105 | 1,117 | 1,104 | 1,108 | 87,500 | 1,108 |
| 2023-07-05 | 1,110 | 1,115 | 1,098 | 1,111 | 84,500 | 1,111 |
| 2023-07-04 | 1,124 | 1,129 | 1,115 | 1,117 | 125,200 | 1,117 |
| 2023-07-03 | 1,117 | 1,133 | 1,115 | 1,126 | 243,500 | 1,126 |
| 2023-06-30 | 1,110 | 1,114 | 1,099 | 1,105 | 135,800 | 1,105 |
| 2023-06-29 | 1,125 | 1,133 | 1,107 | 1,111 | 65,000 | 1,111 |
| 2023-06-28 | 1,127 | 1,130 | 1,109 | 1,124 | 122,700 | 1,124 |
| 2023-06-27 | 1,112 | 1,120 | 1,111 | 1,115 | 85,000 | 1,115 |
| 2023-06-26 | 1,131 | 1,135 | 1,115 | 1,115 | 206,300 | 1,115 |
| 2023-06-23 | 1,162 | 1,162 | 1,125 | 1,130 | 99,200 | 1,130 |
| 2023-06-22 | 1,155 | 1,169 | 1,155 | 1,160 | 88,700 | 1,160 |
| 2023-06-21 | 1,132 | 1,153 | 1,132 | 1,150 | 137,600 | 1,150 |
| 2023-06-20 | 1,121 | 1,137 | 1,120 | 1,132 | 245,300 | 1,132 |
| 2023-06-19 | 1,130 | 1,131 | 1,111 | 1,128 | 134,900 | 1,128 |
| 2023-06-16 | 1,111 | 1,130 | 1,110 | 1,124 | 285,000 | 1,124 |
| 2023-06-15 | 1,116 | 1,125 | 1,102 | 1,115 | 285,500 | 1,115 |
| 2023-06-14 | 1,111 | 1,119 | 1,104 | 1,116 | 185,900 | 1,116 |
| 2023-06-13 | 1,104 | 1,112 | 1,101 | 1,104 | 128,600 | 1,104 |
| 2023-06-12 | 1,087 | 1,111 | 1,086 | 1,098 | 308,700 | 1,098 |
| 2023-06-09 | 1,078 | 1,087 | 1,075 | 1,083 | 167,800 | 1,083 |
| 2023-06-08 | 1,064 | 1,075 | 1,061 | 1,069 | 98,500 | 1,069 |
| 2023-06-07 | 1,066 | 1,072 | 1,050 | 1,054 | 109,700 | 1,054 |
| 2023-06-06 | 1,048 | 1,061 | 1,044 | 1,060 | 97,800 | 1,060 |
| 2023-06-05 | 1,069 | 1,069 | 1,048 | 1,050 | 143,300 | 1,050 |
| 2023-06-02 | 1,035 | 1,058 | 1,032 | 1,056 | 116,600 | 1,056 |
| 2023-06-01 | 1,019 | 1,034 | 1,019 | 1,028 | 119,100 | 1,028 |
| 2023-05-31 | 1,025 | 1,033 | 1,019 | 1,019 | 194,800 | 1,019 |
| 2023-05-30 | 1,045 | 1,046 | 1,025 | 1,032 | 93,800 | 1,032 |
| 2023-05-29 | 1,067 | 1,067 | 1,044 | 1,048 | 67,600 | 1,048 |
| 2023-05-26 | 1,069 | 1,069 | 1,052 | 1,054 | 74,900 | 1,054 |
| 2023-05-25 | 1,060 | 1,063 | 1,052 | 1,061 | 77,500 | 1,061 |
| 2023-05-24 | 1,062 | 1,067 | 1,058 | 1,060 | 37,100 | 1,060 |
| 2023-05-23 | 1,069 | 1,076 | 1,058 | 1,060 | 78,200 | 1,060 |
| 2023-05-22 | 1,056 | 1,072 | 1,052 | 1,072 | 94,200 | 1,072 |
| 2023-05-19 | 1,067 | 1,069 | 1,052 | 1,056 | 98,100 | 1,056 |
| 2023-05-18 | 1,063 | 1,070 | 1,052 | 1,070 | 74,300 | 1,070 |
| 2023-05-17 | 1,050 | 1,054 | 1,043 | 1,053 | 72,100 | 1,053 |
| 2023-05-16 | 1,043 | 1,053 | 1,037 | 1,048 | 140,700 | 1,048 |
| 2023-05-15 | 1,034 | 1,044 | 1,025 | 1,043 | 137,000 | 1,043 |
| 2023-05-12 | 1,054 | 1,055 | 1,034 | 1,042 | 190,100 | 1,042 |
| 2023-05-11 | 1,040 | 1,041 | 1,029 | 1,041 | 179,700 | 1,041 |
| 2023-05-10 | 1,060 | 1,065 | 1,042 | 1,046 | 146,600 | 1,046 |
| 2023-05-09 | 1,056 | 1,067 | 1,055 | 1,065 | 104,400 | 1,065 |
| 2023-05-08 | 1,050 | 1,067 | 1,048 | 1,055 | 121,900 | 1,055 |
| 2023-05-02 | 1,080 | 1,080 | 1,065 | 1,068 | 71,300 | 1,068 |
| 2023-05-01 | 1,056 | 1,075 | 1,056 | 1,075 | 115,200 | 1,075 |
| 2023-04-28 | 1,050 | 1,052 | 1,044 | 1,051 | 97,800 | 1,051 |
| 2023-04-27 | 1,022 | 1,039 | 1,022 | 1,033 | 68,600 | 1,033 |
| 2023-04-26 | 1,031 | 1,040 | 1,029 | 1,031 | 44,800 | 1,031 |
| 2023-04-25 | 1,038 | 1,055 | 1,038 | 1,042 | 95,200 | 1,042 |
| 2023-04-24 | 1,030 | 1,040 | 1,026 | 1,037 | 69,200 | 1,037 |
| 2023-04-21 | 1,020 | 1,032 | 1,017 | 1,026 | 45,400 | 1,026 |
| 2023-04-20 | 1,013 | 1,025 | 1,008 | 1,021 | 71,400 | 1,021 |
| 2023-04-19 | 1,006 | 1,014 | 999 | 1,014 | 80,100 | 1,014 |
| 2023-04-18 | 1,015 | 1,021 | 1,011 | 1,014 | 57,700 | 1,014 |
| 2023-04-17 | 1,026 | 1,029 | 1,009 | 1,015 | 94,300 | 1,015 |
| 2023-04-14 | 1,016 | 1,030 | 1,013 | 1,026 | 74,200 | 1,026 |
| 2023-04-13 | 1,013 | 1,021 | 1,011 | 1,019 | 59,000 | 1,019 |
| 2023-04-12 | 1,005 | 1,025 | 1,005 | 1,020 | 65,100 | 1,020 |
| 2023-04-11 | 1,002 | 1,005 | 993 | 1,002 | 64,900 | 1,002 |
| 2023-04-10 | 1,001 | 1,002 | 991 | 995 | 52,100 | 995 |
| 2023-04-07 | 991 | 999 | 990 | 990 | 56,900 | 990 |
| 2023-04-06 | 992 | 999 | 986 | 991 | 104,700 | 991 |
| 2023-04-05 | 1,029 | 1,029 | 1,002 | 1,006 | 112,300 | 1,006 |
| 2023-04-04 | 1,034 | 1,037 | 1,029 | 1,035 | 71,700 | 1,035 |
| 2023-04-03 | 1,033 | 1,036 | 1,024 | 1,033 | 107,400 | 1,033 |
| 2023-03-31 | 1,003 | 1,026 | 1,001 | 1,017 | 116,400 | 1,017 |
| 2023-03-30 | 1,012 | 1,016 | 999 | 1,001 | 105,400 | 1,001 |
| 2023-03-29 | 1,017 | 1,030 | 1,012 | 1,027 | 162,500 | 1,027 |
| 2023-03-28 | 1,014 | 1,017 | 1,009 | 1,011 | 46,900 | 1,011 |
| 2023-03-27 | 1,009 | 1,011 | 995 | 1,008 | 71,100 | 1,008 |
| 2023-03-24 | 999 | 1,000 | 991 | 998 | 76,800 | 998 |
| 2023-03-23 | 988 | 1,010 | 982 | 1,008 | 65,000 | 1,008 |
| 2023-03-22 | 1,008 | 1,013 | 996 | 996 | 101,800 | 996 |
| 2023-03-20 | 996 | 1,005 | 990 | 993 | 85,700 | 993 |
| 2023-03-17 | 1,032 | 1,032 | 1,009 | 1,009 | 100,000 | 1,009 |
| 2023-03-16 | 1,021 | 1,024 | 1,006 | 1,013 | 99,700 | 1,013 |
| 2023-03-15 | 1,020 | 1,035 | 1,020 | 1,035 | 105,300 | 1,035 |
| 2023-03-14 | 1,026 | 1,029 | 998 | 1,009 | 115,900 | 1,009 |
| 2023-03-13 | 1,066 | 1,066 | 1,041 | 1,046 | 76,900 | 1,046 |
| 2023-03-10 | 1,070 | 1,086 | 1,069 | 1,075 | 130,300 | 1,075 |
| 2023-03-09 | 1,087 | 1,092 | 1,082 | 1,086 | 135,200 | 1,086 |
| 2023-03-08 | 1,083 | 1,085 | 1,077 | 1,082 | 76,000 | 1,082 |
| 2023-03-07 | 1,085 | 1,087 | 1,077 | 1,084 | 95,600 | 1,084 |
| 2023-03-06 | 1,080 | 1,080 | 1,070 | 1,078 | 92,600 | 1,078 |
| 2023-03-03 | 1,071 | 1,080 | 1,063 | 1,075 | 179,300 | 1,075 |
| 2023-03-02 | 1,066 | 1,071 | 1,058 | 1,064 | 84,100 | 1,064 |
| 2023-03-01 | 1,051 | 1,066 | 1,051 | 1,066 | 160,400 | 1,066 |
| 2023-02-28 | 1,070 | 1,073 | 1,043 | 1,047 | 182,600 | 1,047 |
| 2023-02-27 | 1,061 | 1,070 | 1,056 | 1,069 | 67,300 | 1,069 |
| 2023-02-24 | 1,046 | 1,063 | 1,046 | 1,061 | 112,200 | 1,061 |
| 2023-02-22 | 1,039 | 1,046 | 1,038 | 1,046 | 99,900 | 1,046 |
| 2023-02-21 | 1,046 | 1,052 | 1,044 | 1,048 | 51,200 | 1,048 |
| 2023-02-20 | 1,046 | 1,050 | 1,042 | 1,044 | 52,300 | 1,044 |
| 2023-02-17 | 1,044 | 1,046 | 1,036 | 1,036 | 52,500 | 1,036 |
| 2023-02-16 | 1,056 | 1,056 | 1,045 | 1,050 | 59,900 | 1,050 |
| 2023-02-15 | 1,052 | 1,054 | 1,046 | 1,051 | 108,600 | 1,051 |
| 2023-02-14 | 1,055 | 1,056 | 1,044 | 1,046 | 40,400 | 1,046 |
| 2023-02-13 | 1,037 | 1,041 | 1,026 | 1,035 | 104,900 | 1,035 |
| 2023-02-10 | 1,040 | 1,062 | 1,021 | 1,038 | 185,200 | 1,038 |
| 2023-02-09 | 1,041 | 1,055 | 1,041 | 1,050 | 74,500 | 1,050 |
| 2023-02-08 | 1,050 | 1,057 | 1,050 | 1,050 | 39,000 | 1,050 |
| 2023-02-07 | 1,056 | 1,060 | 1,048 | 1,051 | 46,200 | 1,051 |
| 2023-02-06 | 1,061 | 1,065 | 1,049 | 1,054 | 83,500 | 1,054 |
| 2023-02-03 | 1,043 | 1,048 | 1,037 | 1,047 | 101,800 | 1,047 |
| 2023-02-02 | 1,063 | 1,065 | 1,050 | 1,052 | 84,500 | 1,052 |
| 2023-02-01 | 1,063 | 1,069 | 1,054 | 1,058 | 172,600 | 1,058 |
| 2023-01-31 | 1,051 | 1,067 | 1,048 | 1,061 | 134,700 | 1,061 |
| 2023-01-30 | 1,045 | 1,052 | 1,043 | 1,048 | 158,400 | 1,048 |
| 2023-01-27 | 1,040 | 1,047 | 1,040 | 1,045 | 43,900 | 1,045 |
| 2023-01-26 | 1,040 | 1,043 | 1,035 | 1,039 | 59,500 | 1,039 |
| 2023-01-25 | 1,039 | 1,044 | 1,033 | 1,040 | 87,900 | 1,040 |
| 2023-01-24 | 1,032 | 1,046 | 1,032 | 1,045 | 96,000 | 1,045 |
| 2023-01-23 | 1,023 | 1,032 | 1,020 | 1,029 | 109,400 | 1,029 |
| 2023-01-20 | 1,008 | 1,014 | 1,002 | 1,013 | 53,500 | 1,013 |
| 2023-01-19 | 1,007 | 1,014 | 1,005 | 1,009 | 68,100 | 1,009 |
| 2023-01-18 | 1,010 | 1,026 | 1,001 | 1,016 | 69,700 | 1,016 |
| 2023-01-17 | 1,005 | 1,010 | 1,003 | 1,006 | 49,300 | 1,006 |
| 2023-01-16 | 1,013 | 1,013 | 1,001 | 1,001 | 93,800 | 1,001 |
| 2023-01-13 | 1,022 | 1,030 | 1,016 | 1,020 | 133,600 | 1,020 |
| 2023-01-12 | 1,016 | 1,024 | 1,014 | 1,016 | 134,200 | 1,016 |
| 2023-01-11 | 1,015 | 1,025 | 1,012 | 1,016 | 113,700 | 1,016 |
| 2023-01-10 | 1,002 | 1,015 | 999 | 1,010 | 113,200 | 1,010 |
| 2023-01-06 | 982 | 1,001 | 982 | 1,001 | 123,800 | 1,001 |
| 2023-01-05 | 990 | 990 | 975 | 983 | 145,600 | 983 |
| 2023-01-04 | 1,002 | 1,006 | 989 | 992 | 209,600 | 992 |
分割・併合履歴 ： なし
