8699 HSホールディングス(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 | 1,015 | 1,015 | 1,003 | 1,009 | 147,900 | 1,009 |
| 2023-12-28 | 990 | 1,002 | 990 | 1,002 | 21,400 | 1,002 |
| 2023-12-27 | 978 | 993 | 978 | 989 | 62,100 | 989 |
| 2023-12-26 | 986 | 991 | 982 | 982 | 17,600 | 982 |
| 2023-12-25 | 983 | 987 | 981 | 987 | 22,800 | 987 |
| 2023-12-22 | 989 | 989 | 979 | 981 | 80,000 | 981 |
| 2023-12-21 | 984 | 994 | 984 | 988 | 20,100 | 988 |
| 2023-12-20 | 1,001 | 1,005 | 997 | 998 | 94,800 | 998 |
| 2023-12-19 | 997 | 1,005 | 995 | 1,004 | 115,600 | 1,004 |
| 2023-12-18 | 991 | 998 | 980 | 994 | 139,600 | 994 |
| 2023-12-15 | 989 | 1,001 | 989 | 998 | 107,000 | 998 |
| 2023-12-14 | 990 | 993 | 978 | 989 | 100,400 | 989 |
| 2023-12-13 | 995 | 1,000 | 981 | 991 | 79,000 | 991 |
| 2023-12-12 | 999 | 1,002 | 992 | 992 | 39,800 | 992 |
| 2023-12-11 | 997 | 1,009 | 997 | 1,001 | 61,500 | 1,001 |
| 2023-12-08 | 1,000 | 1,004 | 994 | 994 | 42,000 | 994 |
| 2023-12-07 | 1,000 | 1,003 | 991 | 1,003 | 43,500 | 1,003 |
| 2023-12-06 | 1,000 | 1,008 | 999 | 1,002 | 131,500 | 1,002 |
| 2023-12-05 | 1,005 | 1,020 | 1,001 | 1,001 | 65,600 | 1,001 |
| 2023-12-04 | 1,005 | 1,019 | 1,005 | 1,010 | 32,600 | 1,010 |
| 2023-12-01 | 1,000 | 1,010 | 999 | 1,010 | 116,000 | 1,010 |
| 2023-11-30 | 995 | 998 | 991 | 993 | 21,200 | 993 |
| 2023-11-29 | 1,000 | 1,006 | 992 | 995 | 57,600 | 995 |
| 2023-11-28 | 1,000 | 1,008 | 997 | 999 | 26,000 | 999 |
| 2023-11-27 | 992 | 1,000 | 989 | 994 | 52,100 | 994 |
| 2023-11-24 | 1,000 | 1,005 | 997 | 1,000 | 8,300 | 1,000 |
| 2023-11-22 | 990 | 1,007 | 990 | 997 | 31,700 | 997 |
| 2023-11-21 | 990 | 1,002 | 980 | 990 | 83,100 | 990 |
| 2023-11-20 | 991 | 1,004 | 983 | 984 | 51,600 | 984 |
| 2023-11-17 | 995 | 999 | 988 | 990 | 44,300 | 990 |
| 2023-11-16 | 1,009 | 1,013 | 995 | 996 | 49,000 | 996 |
| 2023-11-15 | 1,015 | 1,020 | 1,002 | 1,020 | 48,500 | 1,020 |
| 2023-11-14 | 1,026 | 1,036 | 1,001 | 1,014 | 63,600 | 1,014 |
| 2023-11-13 | 1,007 | 1,020 | 1,007 | 1,019 | 83,700 | 1,019 |
| 2023-11-10 | 1,001 | 1,020 | 1,001 | 1,007 | 17,000 | 1,007 |
| 2023-11-09 | 1,000 | 1,012 | 996 | 1,008 | 19,400 | 1,008 |
| 2023-11-08 | 1,026 | 1,026 | 998 | 1,002 | 63,700 | 1,002 |
| 2023-11-07 | 1,009 | 1,035 | 1,009 | 1,027 | 309,100 | 1,027 |
| 2023-11-06 | 1,005 | 1,014 | 1,002 | 1,006 | 314,500 | 1,006 |
| 2023-11-02 | 1,016 | 1,020 | 1,004 | 1,010 | 65,000 | 1,010 |
| 2023-11-01 | 1,010 | 1,025 | 1,009 | 1,020 | 37,800 | 1,020 |
| 2023-10-31 | 993 | 1,016 | 987 | 1,009 | 117,700 | 1,009 |
| 2023-10-30 | 986 | 997 | 978 | 980 | 148,000 | 980 |
| 2023-10-27 | 972 | 996 | 972 | 990 | 79,100 | 990 |
| 2023-10-26 | 956 | 983 | 956 | 972 | 148,000 | 972 |
| 2023-10-25 | 982 | 982 | 956 | 962 | 132,900 | 962 |
| 2023-10-24 | 973 | 978 | 962 | 967 | 105,300 | 967 |
| 2023-10-23 | 987 | 987 | 963 | 975 | 55,200 | 975 |
| 2023-10-20 | 982 | 997 | 980 | 984 | 50,900 | 984 |
| 2023-10-19 | 988 | 988 | 977 | 983 | 16,600 | 983 |
| 2023-10-18 | 981 | 992 | 976 | 989 | 40,300 | 989 |
| 2023-10-17 | 999 | 999 | 983 | 984 | 34,500 | 984 |
| 2023-10-16 | 1,000 | 1,000 | 980 | 994 | 140,100 | 994 |
| 2023-10-13 | 1,020 | 1,029 | 1,003 | 1,005 | 33,100 | 1,005 |
| 2023-10-12 | 1,037 | 1,037 | 1,021 | 1,031 | 85,400 | 1,031 |
| 2023-10-11 | 1,028 | 1,036 | 1,022 | 1,022 | 124,300 | 1,022 |
| 2023-10-10 | 1,005 | 1,029 | 1,005 | 1,024 | 102,000 | 1,024 |
| 2023-10-06 | 988 | 1,015 | 988 | 1,011 | 178,900 | 1,011 |
| 2023-10-05 | 953 | 998 | 953 | 997 | 181,900 | 997 |
| 2023-10-04 | 961 | 974 | 948 | 955 | 149,800 | 955 |
| 2023-10-03 | 970 | 986 | 960 | 976 | 131,900 | 976 |
| 2023-10-02 | 986 | 998 | 975 | 975 | 71,800 | 975 |
| 2023-09-29 | 1,004 | 1,007 | 986 | 986 | 256,000 | 986 |
| 2023-09-28 | 1,005 | 1,012 | 1,002 | 1,011 | 20,800 | 1,011 |
| 2023-09-27 | 1,002 | 1,011 | 989 | 1,011 | 58,200 | 1,011 |
| 2023-09-26 | 1,000 | 1,011 | 1,000 | 1,004 | 40,300 | 1,004 |
| 2023-09-25 | 995 | 1,009 | 995 | 998 | 60,300 | 998 |
| 2023-09-22 | 972 | 995 | 972 | 994 | 68,200 | 994 |
| 2023-09-21 | 975 | 991 | 975 | 987 | 128,700 | 987 |
| 2023-09-20 | 990 | 992 | 976 | 985 | 52,300 | 985 |
| 2023-09-19 | 990 | 995 | 980 | 986 | 46,200 | 986 |
| 2023-09-15 | 1,000 | 1,000 | 979 | 985 | 93,900 | 985 |
| 2023-09-14 | 1,000 | 1,007 | 988 | 991 | 59,900 | 991 |
| 2023-09-13 | 1,000 | 1,003 | 980 | 998 | 94,500 | 998 |
| 2023-09-12 | 1,009 | 1,011 | 990 | 1,000 | 72,600 | 1,000 |
| 2023-09-11 | 1,025 | 1,029 | 1,005 | 1,009 | 42,300 | 1,009 |
| 2023-09-08 | 1,030 | 1,049 | 1,027 | 1,029 | 77,400 | 1,029 |
| 2023-09-07 | 1,025 | 1,055 | 1,025 | 1,037 | 143,300 | 1,037 |
| 2023-09-06 | 1,037 | 1,041 | 1,028 | 1,030 | 220,000 | 1,030 |
| 2023-09-05 | 1,033 | 1,038 | 1,022 | 1,034 | 107,200 | 1,034 |
| 2023-09-04 | 1,019 | 1,035 | 1,019 | 1,028 | 45,500 | 1,028 |
| 2023-09-01 | 1,019 | 1,031 | 1,019 | 1,024 | 21,100 | 1,024 |
| 2023-08-31 | 1,020 | 1,048 | 1,020 | 1,037 | 149,900 | 1,037 |
| 2023-08-30 | 1,017 | 1,030 | 1,017 | 1,017 | 28,600 | 1,017 |
| 2023-08-29 | 1,015 | 1,033 | 1,015 | 1,025 | 81,500 | 1,025 |
| 2023-08-28 | 1,005 | 1,024 | 1,002 | 1,011 | 17,000 | 1,011 |
| 2023-08-25 | 1,000 | 1,012 | 1,000 | 1,012 | 12,100 | 1,012 |
| 2023-08-24 | 996 | 1,012 | 996 | 1,012 | 34,200 | 1,012 |
| 2023-08-23 | 1,000 | 1,003 | 991 | 998 | 15,600 | 998 |
| 2023-08-22 | 994 | 1,000 | 992 | 1,000 | 11,400 | 1,000 |
| 2023-08-21 | 995 | 1,006 | 985 | 994 | 38,300 | 994 |
| 2023-08-18 | 1,000 | 1,000 | 979 | 991 | 52,900 | 991 |
| 2023-08-17 | 1,000 | 1,003 | 987 | 1,003 | 38,100 | 1,003 |
| 2023-08-16 | 1,004 | 1,006 | 995 | 998 | 37,900 | 998 |
| 2023-08-15 | 1,009 | 1,010 | 992 | 1,010 | 52,400 | 1,010 |
| 2023-08-14 | 1,013 | 1,020 | 1,000 | 1,008 | 32,600 | 1,008 |
| 2023-08-10 | 1,017 | 1,024 | 1,012 | 1,014 | 16,900 | 1,014 |
| 2023-08-09 | 1,041 | 1,052 | 1,019 | 1,021 | 40,400 | 1,021 |
| 2023-08-08 | 1,017 | 1,055 | 1,017 | 1,046 | 212,900 | 1,046 |
| 2023-08-07 | 1,000 | 1,024 | 1,000 | 1,019 | 87,200 | 1,019 |
| 2023-08-04 | 1,005 | 1,010 | 996 | 998 | 47,800 | 998 |
| 2023-08-03 | 1,000 | 1,011 | 1,000 | 1,000 | 93,000 | 1,000 |
| 2023-08-02 | 1,003 | 1,019 | 997 | 1,010 | 81,800 | 1,010 |
| 2023-08-01 | 1,020 | 1,031 | 1,010 | 1,012 | 51,000 | 1,012 |
| 2023-07-31 | 1,025 | 1,042 | 1,020 | 1,023 | 51,500 | 1,023 |
| 2023-07-28 | 1,016 | 1,025 | 1,011 | 1,025 | 40,800 | 1,025 |
| 2023-07-27 | 1,014 | 1,038 | 1,014 | 1,031 | 55,900 | 1,031 |
| 2023-07-26 | 1,036 | 1,036 | 1,004 | 1,030 | 132,900 | 1,030 |
| 2023-07-25 | 1,010 | 1,042 | 1,010 | 1,040 | 75,100 | 1,040 |
| 2023-07-24 | 1,010 | 1,015 | 1,001 | 1,010 | 55,100 | 1,010 |
| 2023-07-21 | 1,015 | 1,023 | 1,000 | 1,008 | 32,400 | 1,008 |
| 2023-07-20 | 1,019 | 1,031 | 1,015 | 1,015 | 98,100 | 1,015 |
| 2023-07-19 | 1,013 | 1,023 | 996 | 1,005 | 83,500 | 1,005 |
| 2023-07-18 | 992 | 1,014 | 992 | 1,013 | 58,700 | 1,013 |
| 2023-07-14 | 990 | 996 | 988 | 995 | 17,300 | 995 |
| 2023-07-13 | 980 | 996 | 980 | 996 | 37,700 | 996 |
| 2023-07-12 | 987 | 992 | 979 | 986 | 52,000 | 986 |
| 2023-07-11 | 988 | 993 | 977 | 990 | 66,400 | 990 |
| 2023-07-10 | 985 | 994 | 985 | 991 | 40,400 | 991 |
| 2023-07-07 | 999 | 1,001 | 984 | 987 | 109,400 | 987 |
| 2023-07-06 | 1,011 | 1,020 | 996 | 1,008 | 41,900 | 1,008 |
| 2023-07-05 | 1,020 | 1,023 | 1,010 | 1,020 | 166,100 | 1,020 |
| 2023-07-04 | 1,010 | 1,026 | 1,006 | 1,017 | 84,500 | 1,017 |
| 2023-07-03 | 1,004 | 1,027 | 1,004 | 1,014 | 78,400 | 1,014 |
| 2023-06-30 | 1,000 | 1,007 | 992 | 994 | 24,400 | 994 |
| 2023-06-29 | 1,003 | 1,005 | 991 | 1,000 | 38,900 | 1,000 |
| 2023-06-28 | 1,007 | 1,015 | 996 | 1,001 | 60,900 | 1,001 |
| 2023-06-27 | 1,015 | 1,017 | 994 | 1,006 | 149,300 | 1,006 |
| 2023-06-26 | 1,021 | 1,039 | 1,021 | 1,027 | 80,900 | 1,027 |
| 2023-06-23 | 1,054 | 1,054 | 1,032 | 1,042 | 64,500 | 1,042 |
| 2023-06-22 | 1,110 | 1,110 | 1,052 | 1,061 | 191,600 | 1,061 |
| 2023-06-21 | 1,019 | 1,058 | 1,019 | 1,052 | 55,100 | 1,052 |
| 2023-06-20 | 1,026 | 1,037 | 1,018 | 1,025 | 78,600 | 1,025 |
| 2023-06-19 | 1,002 | 1,039 | 1,002 | 1,026 | 48,200 | 1,026 |
| 2023-06-16 | 997 | 1,016 | 997 | 998 | 49,100 | 998 |
| 2023-06-15 | 1,003 | 1,005 | 996 | 998 | 19,700 | 998 |
| 2023-06-14 | 1,006 | 1,011 | 1,001 | 1,002 | 13,100 | 1,002 |
| 2023-06-13 | 1,020 | 1,023 | 1,009 | 1,009 | 102,900 | 1,009 |
| 2023-06-12 | 1,012 | 1,028 | 1,007 | 1,014 | 59,900 | 1,014 |
| 2023-06-09 | 999 | 1,018 | 997 | 1,018 | 30,300 | 1,018 |
| 2023-06-08 | 1,000 | 1,017 | 995 | 1,002 | 170,700 | 1,002 |
| 2023-06-07 | 992 | 1,008 | 983 | 985 | 182,700 | 985 |
| 2023-06-06 | 1,010 | 1,020 | 1,004 | 1,017 | 19,700 | 1,017 |
| 2023-06-05 | 995 | 1,027 | 995 | 1,019 | 57,900 | 1,019 |
| 2023-06-02 | 1,000 | 1,001 | 989 | 991 | 15,100 | 991 |
| 2023-06-01 | 978 | 1,000 | 978 | 997 | 23,100 | 997 |
| 2023-05-31 | 978 | 985 | 971 | 978 | 37,000 | 978 |
| 2023-05-30 | 995 | 995 | 980 | 984 | 39,600 | 984 |
| 2023-05-29 | 1,000 | 1,000 | 992 | 995 | 21,100 | 995 |
| 2023-05-26 | 1,000 | 1,010 | 994 | 995 | 22,500 | 995 |
| 2023-05-25 | 1,000 | 1,001 | 991 | 996 | 39,200 | 996 |
| 2023-05-24 | 1,000 | 1,008 | 1,000 | 1,000 | 13,600 | 1,000 |
| 2023-05-23 | 1,005 | 1,014 | 997 | 1,001 | 26,500 | 1,001 |
| 2023-05-22 | 1,000 | 1,008 | 997 | 1,004 | 34,600 | 1,004 |
| 2023-05-19 | 1,012 | 1,012 | 996 | 1,003 | 41,100 | 1,003 |
| 2023-05-18 | 1,010 | 1,011 | 1,000 | 1,003 | 24,900 | 1,003 |
| 2023-05-17 | 994 | 1,010 | 988 | 1,010 | 29,500 | 1,010 |
| 2023-05-16 | 1,000 | 1,003 | 985 | 998 | 46,800 | 998 |
| 2023-05-15 | 1,000 | 1,018 | 1,000 | 1,000 | 35,600 | 1,000 |
| 2023-05-12 | 1,022 | 1,030 | 1,000 | 1,000 | 46,400 | 1,000 |
| 2023-05-11 | 1,032 | 1,032 | 1,015 | 1,024 | 147,300 | 1,024 |
| 2023-05-10 | 1,040 | 1,052 | 1,028 | 1,032 | 158,900 | 1,032 |
| 2023-05-09 | 1,032 | 1,049 | 1,032 | 1,043 | 173,100 | 1,043 |
| 2023-05-08 | 1,016 | 1,036 | 1,014 | 1,032 | 272,000 | 1,032 |
| 2023-05-02 | 1,000 | 1,031 | 1,000 | 1,027 | 140,300 | 1,027 |
| 2023-05-01 | 1,028 | 1,033 | 998 | 1,025 | 129,900 | 1,025 |
| 2023-04-28 | 1,015 | 1,016 | 989 | 1,010 | 72,200 | 1,010 |
| 2023-04-27 | 1,019 | 1,030 | 1,002 | 1,008 | 50,900 | 1,008 |
| 2023-04-26 | 1,011 | 1,028 | 1,002 | 1,011 | 46,700 | 1,011 |
| 2023-04-25 | 1,025 | 1,035 | 1,022 | 1,022 | 41,500 | 1,022 |
| 2023-04-24 | 1,026 | 1,041 | 1,021 | 1,029 | 49,900 | 1,029 |
| 2023-04-21 | 1,043 | 1,043 | 1,030 | 1,036 | 58,500 | 1,036 |
| 2023-04-20 | 1,047 | 1,065 | 1,047 | 1,051 | 41,100 | 1,051 |
| 2023-04-19 | 1,033 | 1,051 | 1,030 | 1,050 | 48,400 | 1,050 |
| 2023-04-18 | 1,040 | 1,051 | 1,037 | 1,040 | 26,300 | 1,040 |
| 2023-04-17 | 1,040 | 1,054 | 1,031 | 1,044 | 37,600 | 1,044 |
| 2023-04-14 | 1,031 | 1,057 | 1,026 | 1,050 | 45,900 | 1,050 |
| 2023-04-13 | 1,064 | 1,064 | 1,024 | 1,038 | 115,400 | 1,038 |
| 2023-04-12 | 1,072 | 1,074 | 1,042 | 1,055 | 135,600 | 1,055 |
| 2023-04-11 | 1,035 | 1,057 | 1,026 | 1,042 | 200,000 | 1,042 |
| 2023-04-10 | 1,050 | 1,064 | 1,035 | 1,049 | 196,800 | 1,049 |
| 2023-04-07 | 992 | 1,060 | 989 | 1,052 | 152,400 | 1,052 |
| 2023-04-06 | 955 | 1,017 | 950 | 1,012 | 308,900 | 1,012 |
| 2023-04-05 | 984 | 984 | 955 | 970 | 73,500 | 970 |
| 2023-04-04 | 988 | 989 | 976 | 982 | 32,300 | 982 |
| 2023-04-03 | 980 | 988 | 969 | 987 | 33,400 | 987 |
| 2023-03-31 | 964 | 988 | 964 | 980 | 190,400 | 980 |
| 2023-03-30 | 979 | 979 | 964 | 979 | 30,800 | 979 |
| 2023-03-29 | 971 | 989 | 960 | 986 | 37,300 | 986 |
| 2023-03-28 | 988 | 995 | 964 | 974 | 54,800 | 974 |
| 2023-03-27 | 974 | 986 | 963 | 983 | 75,400 | 983 |
| 2023-03-24 | 968 | 971 | 951 | 970 | 38,000 | 970 |
| 2023-03-23 | 977 | 977 | 940 | 963 | 70,700 | 963 |
| 2023-03-22 | 953 | 991 | 950 | 980 | 110,200 | 980 |
| 2023-03-20 | 1,016 | 1,029 | 925 | 950 | 477,900 | 950 |
| 2023-03-17 | 1,023 | 1,042 | 1,021 | 1,025 | 38,700 | 1,025 |
| 2023-03-16 | 1,020 | 1,029 | 1,001 | 1,026 | 151,100 | 1,026 |
| 2023-03-15 | 1,053 | 1,068 | 1,037 | 1,039 | 103,600 | 1,039 |
| 2023-03-14 | 1,062 | 1,064 | 1,025 | 1,034 | 202,400 | 1,034 |
| 2023-03-13 | 1,038 | 1,092 | 1,017 | 1,063 | 231,400 | 1,063 |
| 2023-03-10 | 1,051 | 1,068 | 1,040 | 1,041 | 153,000 | 1,041 |
| 2023-03-09 | 1,048 | 1,100 | 1,048 | 1,069 | 256,600 | 1,069 |
| 2023-03-08 | 1,104 | 1,113 | 1,091 | 1,108 | 67,200 | 1,108 |
| 2023-03-07 | 1,100 | 1,127 | 1,100 | 1,119 | 33,300 | 1,119 |
| 2023-03-06 | 1,122 | 1,130 | 1,071 | 1,100 | 113,400 | 1,100 |
| 2023-03-03 | 1,140 | 1,155 | 1,124 | 1,124 | 81,500 | 1,124 |
| 2023-03-02 | 1,155 | 1,159 | 1,136 | 1,147 | 83,400 | 1,147 |
| 2023-03-01 | 1,180 | 1,190 | 1,143 | 1,157 | 132,100 | 1,157 |
| 2023-02-28 | 1,189 | 1,199 | 1,169 | 1,185 | 79,400 | 1,185 |
| 2023-02-27 | 1,160 | 1,197 | 1,156 | 1,187 | 122,200 | 1,187 |
| 2023-02-24 | 1,171 | 1,177 | 1,157 | 1,163 | 38,500 | 1,163 |
| 2023-02-22 | 1,173 | 1,188 | 1,167 | 1,177 | 40,200 | 1,177 |
| 2023-02-21 | 1,179 | 1,188 | 1,178 | 1,178 | 20,400 | 1,178 |
| 2023-02-20 | 1,174 | 1,190 | 1,174 | 1,183 | 48,500 | 1,183 |
| 2023-02-17 | 1,190 | 1,190 | 1,163 | 1,183 | 55,800 | 1,183 |
| 2023-02-16 | 1,170 | 1,198 | 1,170 | 1,191 | 81,000 | 1,191 |
| 2023-02-15 | 1,176 | 1,189 | 1,174 | 1,177 | 40,900 | 1,177 |
| 2023-02-14 | 1,182 | 1,198 | 1,179 | 1,184 | 35,900 | 1,184 |
| 2023-02-13 | 1,185 | 1,194 | 1,180 | 1,186 | 16,200 | 1,186 |
| 2023-02-10 | 1,196 | 1,204 | 1,169 | 1,189 | 55,000 | 1,189 |
| 2023-02-09 | 1,165 | 1,179 | 1,165 | 1,175 | 20,000 | 1,175 |
| 2023-02-08 | 1,158 | 1,182 | 1,157 | 1,182 | 60,600 | 1,182 |
| 2023-02-07 | 1,158 | 1,168 | 1,158 | 1,158 | 28,800 | 1,158 |
| 2023-02-06 | 1,166 | 1,174 | 1,147 | 1,158 | 196,000 | 1,158 |
| 2023-02-03 | 1,184 | 1,184 | 1,165 | 1,171 | 30,200 | 1,171 |
| 2023-02-02 | 1,203 | 1,208 | 1,171 | 1,184 | 122,100 | 1,184 |
| 2023-02-01 | 1,217 | 1,225 | 1,205 | 1,215 | 74,800 | 1,215 |
| 2023-01-31 | 1,197 | 1,228 | 1,197 | 1,216 | 108,500 | 1,216 |
| 2023-01-30 | 1,230 | 1,247 | 1,172 | 1,193 | 405,600 | 1,193 |
| 2023-01-27 | 1,220 | 1,271 | 1,220 | 1,260 | 260,500 | 1,260 |
| 2023-01-26 | 1,225 | 1,236 | 1,221 | 1,221 | 65,900 | 1,221 |
| 2023-01-25 | 1,233 | 1,239 | 1,220 | 1,230 | 115,200 | 1,230 |
| 2023-01-24 | 1,214 | 1,233 | 1,212 | 1,231 | 96,700 | 1,231 |
| 2023-01-23 | 1,216 | 1,236 | 1,214 | 1,223 | 53,900 | 1,223 |
| 2023-01-20 | 1,229 | 1,230 | 1,206 | 1,230 | 122,500 | 1,230 |
| 2023-01-19 | 1,248 | 1,267 | 1,231 | 1,233 | 133,000 | 1,233 |
| 2023-01-18 | 1,247 | 1,260 | 1,233 | 1,243 | 319,300 | 1,243 |
| 2023-01-17 | 1,230 | 1,253 | 1,225 | 1,236 | 114,000 | 1,236 |
| 2023-01-16 | 1,241 | 1,259 | 1,227 | 1,235 | 140,100 | 1,235 |
| 2023-01-13 | 1,235 | 1,255 | 1,232 | 1,250 | 127,100 | 1,250 |
| 2023-01-12 | 1,226 | 1,235 | 1,208 | 1,223 | 115,200 | 1,223 |
| 2023-01-11 | 1,230 | 1,255 | 1,183 | 1,227 | 211,500 | 1,227 |
| 2023-01-10 | 1,206 | 1,250 | 1,206 | 1,224 | 447,300 | 1,224 |
| 2023-01-06 | 1,187 | 1,205 | 1,169 | 1,202 | 127,500 | 1,202 |
| 2023-01-05 | 1,181 | 1,214 | 1,165 | 1,187 | 188,800 | 1,187 |
| 2023-01-04 | 1,200 | 1,228 | 1,182 | 1,193 | 159,500 | 1,193 |
分割・併合履歴 ： なし