8056 BIPROGY(株) 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 | 4,412 | 4,441 | 4,375 | 4,415 | 260,700 | 4,415 |
| 2023-12-28 | 4,377 | 4,411 | 4,355 | 4,368 | 195,000 | 4,368 |
| 2023-12-27 | 4,425 | 4,434 | 4,382 | 4,429 | 229,400 | 4,429 |
| 2023-12-26 | 4,397 | 4,409 | 4,363 | 4,405 | 328,000 | 4,405 |
| 2023-12-25 | 4,330 | 4,388 | 4,305 | 4,365 | 381,700 | 4,365 |
| 2023-12-22 | 4,214 | 4,279 | 4,211 | 4,268 | 264,500 | 4,268 |
| 2023-12-21 | 4,220 | 4,242 | 4,194 | 4,224 | 227,000 | 4,224 |
| 2023-12-20 | 4,249 | 4,300 | 4,234 | 4,234 | 292,100 | 4,234 |
| 2023-12-19 | 4,166 | 4,269 | 4,165 | 4,256 | 228,300 | 4,256 |
| 2023-12-18 | 4,144 | 4,214 | 4,134 | 4,190 | 241,300 | 4,190 |
| 2023-12-15 | 4,199 | 4,225 | 4,157 | 4,162 | 503,300 | 4,162 |
| 2023-12-14 | 4,259 | 4,262 | 4,179 | 4,220 | 309,800 | 4,220 |
| 2023-12-13 | 4,289 | 4,310 | 4,234 | 4,255 | 195,400 | 4,255 |
| 2023-12-12 | 4,294 | 4,301 | 4,245 | 4,259 | 325,800 | 4,259 |
| 2023-12-11 | 4,202 | 4,269 | 4,190 | 4,260 | 165,200 | 4,260 |
| 2023-12-08 | 4,250 | 4,272 | 4,165 | 4,202 | 306,100 | 4,202 |
| 2023-12-07 | 4,227 | 4,282 | 4,227 | 4,255 | 302,900 | 4,255 |
| 2023-12-06 | 4,246 | 4,279 | 4,243 | 4,271 | 220,900 | 4,271 |
| 2023-12-05 | 4,271 | 4,294 | 4,193 | 4,201 | 396,000 | 4,201 |
| 2023-12-04 | 4,258 | 4,324 | 4,222 | 4,306 | 211,800 | 4,306 |
| 2023-12-01 | 4,301 | 4,326 | 4,274 | 4,280 | 321,300 | 4,280 |
| 2023-11-30 | 4,172 | 4,287 | 4,154 | 4,273 | 561,700 | 4,273 |
| 2023-11-29 | 4,154 | 4,213 | 4,134 | 4,200 | 345,800 | 4,200 |
| 2023-11-28 | 4,150 | 4,178 | 4,125 | 4,142 | 250,400 | 4,142 |
| 2023-11-27 | 4,147 | 4,183 | 4,083 | 4,110 | 138,200 | 4,110 |
| 2023-11-24 | 4,150 | 4,163 | 4,114 | 4,132 | 172,500 | 4,132 |
| 2023-11-22 | 4,115 | 4,158 | 4,103 | 4,135 | 182,300 | 4,135 |
| 2023-11-21 | 4,102 | 4,116 | 4,048 | 4,106 | 224,500 | 4,106 |
| 2023-11-20 | 4,113 | 4,151 | 4,090 | 4,103 | 243,300 | 4,103 |
| 2023-11-17 | 4,111 | 4,189 | 4,110 | 4,168 | 461,400 | 4,168 |
| 2023-11-16 | 4,004 | 4,092 | 3,976 | 4,069 | 243,500 | 4,069 |
| 2023-11-15 | 4,069 | 4,082 | 4,012 | 4,032 | 258,900 | 4,032 |
| 2023-11-14 | 4,054 | 4,110 | 4,054 | 4,073 | 297,400 | 4,073 |
| 2023-11-13 | 4,005 | 4,015 | 3,960 | 4,009 | 199,200 | 4,009 |
| 2023-11-10 | 3,972 | 4,037 | 3,966 | 4,037 | 234,700 | 4,037 |
| 2023-11-09 | 4,045 | 4,060 | 3,943 | 3,990 | 398,000 | 3,990 |
| 2023-11-08 | 4,048 | 4,048 | 3,968 | 4,044 | 615,900 | 4,044 |
| 2023-11-07 | 4,095 | 4,125 | 4,048 | 4,059 | 363,400 | 4,059 |
| 2023-11-06 | 4,032 | 4,148 | 4,025 | 4,138 | 681,700 | 4,138 |
| 2023-11-02 | 4,050 | 4,161 | 3,984 | 3,995 | 1,411,500 | 3,995 |
| 2023-11-01 | 3,800 | 3,811 | 3,715 | 3,732 | 529,200 | 3,732 |
| 2023-10-31 | 3,655 | 3,758 | 3,645 | 3,750 | 373,200 | 3,750 |
| 2023-10-30 | 3,617 | 3,670 | 3,585 | 3,655 | 1,088,600 | 3,655 |
| 2023-10-27 | 3,580 | 3,636 | 3,576 | 3,633 | 260,900 | 3,633 |
| 2023-10-26 | 3,557 | 3,582 | 3,543 | 3,575 | 289,100 | 3,575 |
| 2023-10-25 | 3,642 | 3,642 | 3,562 | 3,573 | 174,200 | 3,573 |
| 2023-10-24 | 3,567 | 3,623 | 3,519 | 3,613 | 176,400 | 3,613 |
| 2023-10-23 | 3,642 | 3,650 | 3,573 | 3,574 | 179,700 | 3,574 |
| 2023-10-20 | 3,638 | 3,689 | 3,617 | 3,669 | 176,400 | 3,669 |
| 2023-10-19 | 3,628 | 3,687 | 3,624 | 3,681 | 188,900 | 3,681 |
| 2023-10-18 | 3,640 | 3,659 | 3,606 | 3,659 | 145,600 | 3,659 |
| 2023-10-17 | 3,641 | 3,658 | 3,631 | 3,645 | 182,500 | 3,645 |
| 2023-10-16 | 3,649 | 3,659 | 3,606 | 3,613 | 137,600 | 3,613 |
| 2023-10-13 | 3,708 | 3,711 | 3,674 | 3,681 | 232,000 | 3,681 |
| 2023-10-12 | 3,736 | 3,738 | 3,703 | 3,736 | 203,900 | 3,736 |
| 2023-10-11 | 3,760 | 3,765 | 3,681 | 3,726 | 154,600 | 3,726 |
| 2023-10-10 | 3,738 | 3,796 | 3,738 | 3,779 | 263,500 | 3,779 |
| 2023-10-06 | 3,665 | 3,754 | 3,665 | 3,737 | 267,600 | 3,737 |
| 2023-10-05 | 3,626 | 3,662 | 3,605 | 3,655 | 255,500 | 3,655 |
| 2023-10-04 | 3,620 | 3,671 | 3,612 | 3,627 | 307,000 | 3,627 |
| 2023-10-03 | 3,683 | 3,688 | 3,655 | 3,676 | 212,400 | 3,676 |
| 2023-10-02 | 3,746 | 3,751 | 3,688 | 3,700 | 286,700 | 3,700 |
| 2023-09-29 | 3,781 | 3,800 | 3,727 | 3,734 | 289,100 | 3,734 |
| 2023-09-28 | 3,754 | 3,798 | 3,738 | 3,775 | 261,400 | 3,775 |
| 2023-09-27 | 3,725 | 3,798 | 3,720 | 3,796 | 310,400 | 3,796 |
| 2023-09-26 | 3,753 | 3,777 | 3,730 | 3,758 | 267,200 | 3,758 |
| 2023-09-25 | 3,745 | 3,793 | 3,737 | 3,791 | 219,100 | 3,791 |
| 2023-09-22 | 3,739 | 3,793 | 3,722 | 3,771 | 200,100 | 3,771 |
| 2023-09-21 | 3,770 | 3,791 | 3,753 | 3,774 | 271,000 | 3,774 |
| 2023-09-20 | 3,815 | 3,816 | 3,780 | 3,798 | 241,300 | 3,798 |
| 2023-09-19 | 3,888 | 3,903 | 3,815 | 3,839 | 221,700 | 3,839 |
| 2023-09-15 | 3,833 | 3,903 | 3,821 | 3,894 | 439,700 | 3,894 |
| 2023-09-14 | 3,834 | 3,846 | 3,818 | 3,832 | 237,800 | 3,832 |
| 2023-09-13 | 3,880 | 3,887 | 3,820 | 3,822 | 217,300 | 3,822 |
| 2023-09-12 | 3,906 | 3,932 | 3,888 | 3,906 | 262,900 | 3,906 |
| 2023-09-11 | 3,895 | 3,912 | 3,858 | 3,893 | 217,100 | 3,893 |
| 2023-09-08 | 3,883 | 3,926 | 3,883 | 3,884 | 347,300 | 3,884 |
| 2023-09-07 | 3,879 | 3,893 | 3,857 | 3,881 | 295,900 | 3,881 |
| 2023-09-06 | 3,854 | 3,910 | 3,850 | 3,903 | 275,500 | 3,903 |
| 2023-09-05 | 3,781 | 3,805 | 3,764 | 3,803 | 242,400 | 3,803 |
| 2023-09-04 | 3,810 | 3,831 | 3,783 | 3,811 | 190,200 | 3,811 |
| 2023-09-01 | 3,751 | 3,800 | 3,746 | 3,798 | 161,900 | 3,798 |
| 2023-08-31 | 3,750 | 3,789 | 3,749 | 3,771 | 163,300 | 3,771 |
| 2023-08-30 | 3,785 | 3,789 | 3,740 | 3,750 | 174,500 | 3,750 |
| 2023-08-29 | 3,765 | 3,768 | 3,725 | 3,729 | 122,200 | 3,729 |
| 2023-08-28 | 3,714 | 3,744 | 3,695 | 3,737 | 160,500 | 3,737 |
| 2023-08-25 | 3,699 | 3,719 | 3,661 | 3,678 | 246,800 | 3,678 |
| 2023-08-24 | 3,712 | 3,729 | 3,700 | 3,722 | 145,900 | 3,722 |
| 2023-08-23 | 3,707 | 3,730 | 3,693 | 3,723 | 158,700 | 3,723 |
| 2023-08-22 | 3,677 | 3,729 | 3,657 | 3,720 | 268,600 | 3,720 |
| 2023-08-21 | 3,612 | 3,662 | 3,603 | 3,648 | 245,200 | 3,648 |
| 2023-08-18 | 3,629 | 3,634 | 3,596 | 3,612 | 177,000 | 3,612 |
| 2023-08-17 | 3,587 | 3,657 | 3,565 | 3,652 | 313,000 | 3,652 |
| 2023-08-16 | 3,587 | 3,636 | 3,587 | 3,610 | 284,500 | 3,610 |
| 2023-08-15 | 3,526 | 3,573 | 3,512 | 3,565 | 201,600 | 3,565 |
| 2023-08-14 | 3,563 | 3,595 | 3,524 | 3,539 | 277,100 | 3,539 |
| 2023-08-10 | 3,596 | 3,599 | 3,571 | 3,589 | 195,300 | 3,589 |
| 2023-08-09 | 3,640 | 3,640 | 3,579 | 3,595 | 218,800 | 3,595 |
| 2023-08-08 | 3,633 | 3,655 | 3,602 | 3,632 | 271,800 | 3,632 |
| 2023-08-07 | 3,549 | 3,639 | 3,542 | 3,627 | 222,100 | 3,627 |
| 2023-08-04 | 3,667 | 3,676 | 3,568 | 3,573 | 353,500 | 3,573 |
| 2023-08-03 | 3,598 | 3,668 | 3,567 | 3,642 | 412,500 | 3,642 |
| 2023-08-02 | 3,519 | 3,679 | 3,501 | 3,616 | 866,000 | 3,616 |
| 2023-08-01 | 3,475 | 3,519 | 3,466 | 3,517 | 373,700 | 3,517 |
| 2023-07-31 | 3,482 | 3,498 | 3,457 | 3,486 | 326,600 | 3,486 |
| 2023-07-28 | 3,388 | 3,434 | 3,363 | 3,412 | 274,500 | 3,412 |
| 2023-07-27 | 3,408 | 3,454 | 3,391 | 3,438 | 255,500 | 3,438 |
| 2023-07-26 | 3,385 | 3,423 | 3,381 | 3,410 | 177,500 | 3,410 |
| 2023-07-25 | 3,378 | 3,382 | 3,353 | 3,377 | 236,200 | 3,377 |
| 2023-07-24 | 3,391 | 3,391 | 3,355 | 3,385 | 174,400 | 3,385 |
| 2023-07-21 | 3,381 | 3,382 | 3,358 | 3,371 | 96,800 | 3,371 |
| 2023-07-20 | 3,450 | 3,454 | 3,388 | 3,390 | 173,800 | 3,390 |
| 2023-07-19 | 3,450 | 3,466 | 3,417 | 3,446 | 183,600 | 3,446 |
| 2023-07-18 | 3,355 | 3,435 | 3,352 | 3,433 | 231,400 | 3,433 |
| 2023-07-14 | 3,367 | 3,400 | 3,337 | 3,376 | 361,300 | 3,376 |
| 2023-07-13 | 3,355 | 3,378 | 3,336 | 3,376 | 173,000 | 3,376 |
| 2023-07-12 | 3,379 | 3,379 | 3,347 | 3,355 | 171,300 | 3,355 |
| 2023-07-11 | 3,418 | 3,430 | 3,361 | 3,377 | 219,600 | 3,377 |
| 2023-07-10 | 3,424 | 3,434 | 3,404 | 3,405 | 307,200 | 3,405 |
| 2023-07-07 | 3,408 | 3,423 | 3,386 | 3,396 | 225,300 | 3,396 |
| 2023-07-06 | 3,440 | 3,453 | 3,410 | 3,439 | 188,400 | 3,439 |
| 2023-07-05 | 3,457 | 3,478 | 3,446 | 3,469 | 191,300 | 3,469 |
| 2023-07-04 | 3,494 | 3,512 | 3,460 | 3,486 | 230,400 | 3,486 |
| 2023-07-03 | 3,551 | 3,560 | 3,503 | 3,525 | 206,800 | 3,525 |
| 2023-06-30 | 3,500 | 3,540 | 3,484 | 3,533 | 324,000 | 3,533 |
| 2023-06-29 | 3,569 | 3,586 | 3,502 | 3,537 | 175,800 | 3,537 |
| 2023-06-28 | 3,486 | 3,538 | 3,483 | 3,535 | 201,200 | 3,535 |
| 2023-06-27 | 3,488 | 3,500 | 3,451 | 3,476 | 325,500 | 3,476 |
| 2023-06-26 | 3,566 | 3,568 | 3,510 | 3,540 | 215,000 | 3,540 |
| 2023-06-23 | 3,691 | 3,699 | 3,577 | 3,601 | 311,600 | 3,601 |
| 2023-06-22 | 3,650 | 3,703 | 3,636 | 3,680 | 268,500 | 3,680 |
| 2023-06-21 | 3,657 | 3,683 | 3,631 | 3,651 | 314,500 | 3,651 |
| 2023-06-20 | 3,692 | 3,695 | 3,607 | 3,644 | 450,500 | 3,644 |
| 2023-06-19 | 3,680 | 3,729 | 3,653 | 3,725 | 560,600 | 3,725 |
| 2023-06-16 | 3,594 | 3,661 | 3,594 | 3,653 | 750,800 | 3,653 |
| 2023-06-15 | 3,582 | 3,625 | 3,564 | 3,564 | 328,000 | 3,564 |
| 2023-06-14 | 3,575 | 3,593 | 3,537 | 3,580 | 336,600 | 3,580 |
| 2023-06-13 | 3,454 | 3,584 | 3,447 | 3,554 | 562,300 | 3,554 |
| 2023-06-12 | 3,440 | 3,449 | 3,389 | 3,429 | 282,600 | 3,429 |
| 2023-06-09 | 3,353 | 3,383 | 3,342 | 3,372 | 501,500 | 3,372 |
| 2023-06-08 | 3,394 | 3,394 | 3,327 | 3,337 | 289,000 | 3,337 |
| 2023-06-07 | 3,403 | 3,436 | 3,375 | 3,401 | 406,300 | 3,401 |
| 2023-06-06 | 3,384 | 3,434 | 3,356 | 3,394 | 374,200 | 3,394 |
| 2023-06-05 | 3,440 | 3,454 | 3,392 | 3,454 | 360,300 | 3,454 |
| 2023-06-02 | 3,410 | 3,420 | 3,360 | 3,390 | 345,900 | 3,390 |
| 2023-06-01 | 3,390 | 3,445 | 3,365 | 3,435 | 494,000 | 3,435 |
| 2023-05-31 | 3,255 | 3,370 | 3,240 | 3,365 | 689,800 | 3,365 |
| 2023-05-30 | 3,305 | 3,320 | 3,275 | 3,285 | 241,300 | 3,285 |
| 2023-05-29 | 3,330 | 3,335 | 3,300 | 3,330 | 302,200 | 3,330 |
| 2023-05-26 | 3,330 | 3,340 | 3,305 | 3,310 | 227,400 | 3,310 |
| 2023-05-25 | 3,395 | 3,420 | 3,345 | 3,355 | 307,000 | 3,355 |
| 2023-05-24 | 3,415 | 3,430 | 3,375 | 3,425 | 417,200 | 3,425 |
| 2023-05-23 | 3,515 | 3,520 | 3,425 | 3,450 | 539,700 | 3,450 |
| 2023-05-22 | 3,495 | 3,505 | 3,475 | 3,505 | 254,900 | 3,505 |
| 2023-05-19 | 3,525 | 3,555 | 3,500 | 3,515 | 278,400 | 3,515 |
| 2023-05-18 | 3,540 | 3,545 | 3,495 | 3,530 | 363,400 | 3,530 |
| 2023-05-17 | 3,600 | 3,600 | 3,525 | 3,545 | 236,000 | 3,545 |
| 2023-05-16 | 3,580 | 3,615 | 3,570 | 3,605 | 221,200 | 3,605 |
| 2023-05-15 | 3,585 | 3,590 | 3,540 | 3,585 | 251,300 | 3,585 |
| 2023-05-12 | 3,580 | 3,585 | 3,525 | 3,570 | 301,800 | 3,570 |
| 2023-05-11 | 3,590 | 3,590 | 3,530 | 3,555 | 287,600 | 3,555 |
| 2023-05-10 | 3,600 | 3,625 | 3,540 | 3,600 | 376,400 | 3,600 |
| 2023-05-09 | 3,500 | 3,600 | 3,495 | 3,585 | 363,100 | 3,585 |
| 2023-05-08 | 3,465 | 3,515 | 3,465 | 3,490 | 287,200 | 3,490 |
| 2023-05-02 | 3,450 | 3,510 | 3,415 | 3,460 | 623,400 | 3,460 |
| 2023-05-01 | 3,595 | 3,665 | 3,390 | 3,405 | 1,017,400 | 3,405 |
| 2023-04-28 | 3,220 | 3,280 | 3,220 | 3,270 | 321,600 | 3,270 |
| 2023-04-27 | 3,215 | 3,235 | 3,195 | 3,220 | 197,200 | 3,220 |
| 2023-04-26 | 3,250 | 3,255 | 3,215 | 3,225 | 233,200 | 3,225 |
| 2023-04-25 | 3,270 | 3,290 | 3,255 | 3,275 | 173,900 | 3,275 |
| 2023-04-24 | 3,270 | 3,270 | 3,235 | 3,250 | 197,900 | 3,250 |
| 2023-04-21 | 3,260 | 3,270 | 3,235 | 3,255 | 172,900 | 3,255 |
| 2023-04-20 | 3,235 | 3,270 | 3,220 | 3,255 | 166,200 | 3,255 |
| 2023-04-19 | 3,250 | 3,260 | 3,230 | 3,250 | 217,400 | 3,250 |
| 2023-04-18 | 3,220 | 3,240 | 3,205 | 3,240 | 201,200 | 3,240 |
| 2023-04-17 | 3,250 | 3,250 | 3,195 | 3,215 | 216,500 | 3,215 |
| 2023-04-14 | 3,210 | 3,230 | 3,195 | 3,225 | 184,500 | 3,225 |
| 2023-04-13 | 3,185 | 3,195 | 3,170 | 3,185 | 187,400 | 3,185 |
| 2023-04-12 | 3,215 | 3,230 | 3,195 | 3,205 | 192,300 | 3,205 |
| 2023-04-11 | 3,185 | 3,240 | 3,185 | 3,215 | 125,300 | 3,215 |
| 2023-04-10 | 3,180 | 3,205 | 3,175 | 3,200 | 118,000 | 3,200 |
| 2023-04-07 | 3,160 | 3,190 | 3,155 | 3,180 | 144,200 | 3,180 |
| 2023-04-06 | 3,140 | 3,200 | 3,110 | 3,195 | 319,900 | 3,195 |
| 2023-04-05 | 3,240 | 3,240 | 3,150 | 3,160 | 292,300 | 3,160 |
| 2023-04-04 | 3,285 | 3,290 | 3,195 | 3,250 | 400,200 | 3,250 |
| 2023-04-03 | 3,275 | 3,320 | 3,255 | 3,305 | 248,100 | 3,305 |
| 2023-03-31 | 3,280 | 3,310 | 3,220 | 3,250 | 301,600 | 3,250 |
| 2023-03-30 | 3,245 | 3,260 | 3,205 | 3,240 | 239,900 | 3,240 |
| 2023-03-29 | 3,265 | 3,280 | 3,230 | 3,275 | 311,000 | 3,275 |
| 2023-03-28 | 3,240 | 3,250 | 3,215 | 3,225 | 223,900 | 3,225 |
| 2023-03-27 | 3,215 | 3,260 | 3,210 | 3,230 | 241,600 | 3,230 |
| 2023-03-24 | 3,205 | 3,215 | 3,180 | 3,185 | 206,000 | 3,185 |
| 2023-03-23 | 3,155 | 3,210 | 3,145 | 3,205 | 239,400 | 3,205 |
| 2023-03-22 | 3,220 | 3,245 | 3,210 | 3,220 | 273,100 | 3,220 |
| 2023-03-20 | 3,185 | 3,195 | 3,155 | 3,155 | 240,000 | 3,155 |
| 2023-03-17 | 3,135 | 3,210 | 3,130 | 3,205 | 241,000 | 3,205 |
| 2023-03-16 | 3,150 | 3,195 | 3,140 | 3,155 | 227,100 | 3,155 |
| 2023-03-15 | 3,185 | 3,200 | 3,145 | 3,170 | 295,000 | 3,170 |
| 2023-03-14 | 3,255 | 3,270 | 3,200 | 3,205 | 513,800 | 3,205 |
| 2023-03-13 | 3,105 | 3,255 | 3,105 | 3,245 | 837,800 | 3,245 |
| 2023-03-10 | 3,080 | 3,170 | 3,070 | 3,150 | 622,300 | 3,150 |
| 2023-03-09 | 3,100 | 3,130 | 3,080 | 3,105 | 227,100 | 3,105 |
| 2023-03-08 | 3,050 | 3,100 | 3,045 | 3,085 | 337,200 | 3,085 |
| 2023-03-07 | 3,045 | 3,060 | 3,025 | 3,050 | 203,500 | 3,050 |
| 2023-03-06 | 3,055 | 3,075 | 3,015 | 3,025 | 234,300 | 3,025 |
| 2023-03-03 | 3,050 | 3,125 | 3,045 | 3,070 | 373,000 | 3,070 |
| 2023-03-02 | 3,030 | 3,070 | 3,010 | 3,050 | 386,800 | 3,050 |
| 2023-03-01 | 3,030 | 3,040 | 2,984 | 3,005 | 438,700 | 3,005 |
| 2023-02-28 | 2,970 | 3,030 | 2,966 | 3,020 | 378,200 | 3,020 |
| 2023-02-27 | 2,925 | 2,957 | 2,920 | 2,952 | 245,100 | 2,952 |
| 2023-02-24 | 2,983 | 2,983 | 2,946 | 2,965 | 306,600 | 2,965 |
| 2023-02-22 | 2,925 | 2,943 | 2,914 | 2,938 | 234,300 | 2,938 |
| 2023-02-21 | 2,959 | 2,976 | 2,938 | 2,942 | 306,800 | 2,942 |
| 2023-02-20 | 2,920 | 2,930 | 2,903 | 2,921 | 351,400 | 2,921 |
| 2023-02-17 | 2,965 | 2,965 | 2,940 | 2,945 | 234,800 | 2,945 |
| 2023-02-16 | 2,998 | 2,999 | 2,934 | 2,959 | 355,700 | 2,959 |
| 2023-02-15 | 3,020 | 3,025 | 2,964 | 2,971 | 293,600 | 2,971 |
| 2023-02-14 | 2,988 | 3,010 | 2,978 | 3,010 | 269,800 | 3,010 |
| 2023-02-13 | 2,991 | 3,005 | 2,916 | 2,948 | 509,300 | 2,948 |
| 2023-02-10 | 3,040 | 3,075 | 2,932 | 2,974 | 864,500 | 2,974 |
| 2023-02-09 | 3,090 | 3,090 | 3,040 | 3,075 | 318,700 | 3,075 |
| 2023-02-08 | 3,070 | 3,100 | 3,015 | 3,100 | 450,000 | 3,100 |
| 2023-02-07 | 3,125 | 3,180 | 3,080 | 3,080 | 398,900 | 3,080 |
| 2023-02-06 | 3,085 | 3,165 | 3,080 | 3,150 | 634,500 | 3,150 |
| 2023-02-03 | 3,080 | 3,125 | 2,985 | 3,075 | 990,000 | 3,075 |
| 2023-02-02 | 3,150 | 3,150 | 3,000 | 3,065 | 1,084,700 | 3,065 |
| 2023-02-01 | 3,400 | 3,415 | 3,290 | 3,300 | 399,900 | 3,300 |
| 2023-01-31 | 3,385 | 3,415 | 3,380 | 3,380 | 230,100 | 3,380 |
| 2023-01-30 | 3,365 | 3,410 | 3,345 | 3,385 | 210,900 | 3,385 |
| 2023-01-27 | 3,405 | 3,405 | 3,355 | 3,365 | 184,800 | 3,365 |
| 2023-01-26 | 3,390 | 3,455 | 3,390 | 3,420 | 224,600 | 3,420 |
| 2023-01-25 | 3,405 | 3,415 | 3,380 | 3,385 | 202,800 | 3,385 |
| 2023-01-24 | 3,350 | 3,390 | 3,335 | 3,380 | 152,500 | 3,380 |
| 2023-01-23 | 3,320 | 3,335 | 3,310 | 3,335 | 102,400 | 3,335 |
| 2023-01-20 | 3,305 | 3,335 | 3,280 | 3,300 | 119,300 | 3,300 |
| 2023-01-19 | 3,260 | 3,315 | 3,240 | 3,290 | 123,000 | 3,290 |
| 2023-01-18 | 3,260 | 3,330 | 3,250 | 3,275 | 124,200 | 3,275 |
| 2023-01-17 | 3,205 | 3,240 | 3,195 | 3,240 | 137,600 | 3,240 |
| 2023-01-16 | 3,210 | 3,225 | 3,195 | 3,205 | 159,100 | 3,205 |
| 2023-01-13 | 3,250 | 3,265 | 3,190 | 3,210 | 211,700 | 3,210 |
| 2023-01-12 | 3,235 | 3,280 | 3,205 | 3,255 | 227,000 | 3,255 |
| 2023-01-11 | 3,225 | 3,250 | 3,220 | 3,250 | 167,300 | 3,250 |
| 2023-01-10 | 3,230 | 3,250 | 3,220 | 3,225 | 193,500 | 3,225 |
| 2023-01-06 | 3,260 | 3,270 | 3,205 | 3,220 | 262,000 | 3,220 |
| 2023-01-05 | 3,260 | 3,295 | 3,245 | 3,290 | 159,600 | 3,290 |
| 2023-01-04 | 3,275 | 3,310 | 3,260 | 3,275 | 172,000 | 3,275 |
分割・併合履歴 ： なし
