9341 (株)GENOVA 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 | 1,630 | 1,644 | 1,588 | 1,616 | 66,700 | 1,616 |
| 2023-12-28 | 1,610 | 1,641 | 1,581 | 1,641 | 59,200 | 1,641 |
| 2023-12-27 | 1,592 | 1,666 | 1,576 | 1,629 | 138,000 | 1,629 |
| 2023-12-26 | 1,570 | 1,644 | 1,570 | 1,603 | 67,800 | 1,603 |
| 2023-12-25 | 1,569 | 1,580 | 1,540 | 1,560 | 46,900 | 1,560 |
| 2023-12-22 | 1,571 | 1,583 | 1,545 | 1,549 | 42,300 | 1,549 |
| 2023-12-21 | 1,568 | 1,585 | 1,542 | 1,580 | 74,900 | 1,580 |
| 2023-12-20 | 1,541 | 1,621 | 1,541 | 1,599 | 118,900 | 1,599 |
| 2023-12-19 | 1,466 | 1,535 | 1,461 | 1,523 | 84,700 | 1,523 |
| 2023-12-18 | 1,477 | 1,477 | 1,442 | 1,465 | 34,400 | 1,465 |
| 2023-12-15 | 1,479 | 1,494 | 1,451 | 1,478 | 84,000 | 1,478 |
| 2023-12-14 | 1,455 | 1,473 | 1,415 | 1,449 | 89,500 | 1,449 |
| 2023-12-13 | 1,469 | 1,492 | 1,414 | 1,425 | 77,300 | 1,425 |
| 2023-12-12 | 1,543 | 1,543 | 1,463 | 1,473 | 143,000 | 1,473 |
| 2023-12-11 | 1,488 | 1,537 | 1,488 | 1,532 | 64,100 | 1,532 |
| 2023-12-08 | 1,458 | 1,534 | 1,452 | 1,484 | 109,800 | 1,484 |
| 2023-12-07 | 1,490 | 1,499 | 1,455 | 1,476 | 101,000 | 1,476 |
| 2023-12-06 | 1,520 | 1,536 | 1,500 | 1,505 | 65,300 | 1,505 |
| 2023-12-05 | 1,558 | 1,575 | 1,515 | 1,520 | 59,000 | 1,520 |
| 2023-12-04 | 1,525 | 1,593 | 1,525 | 1,585 | 82,600 | 1,585 |
| 2023-12-01 | 1,565 | 1,565 | 1,506 | 1,510 | 81,800 | 1,510 |
| 2023-11-30 | 1,595 | 1,595 | 1,532 | 1,564 | 45,400 | 1,564 |
| 2023-11-29 | 1,555 | 1,586 | 1,517 | 1,570 | 87,900 | 1,570 |
| 2023-11-28 | 1,567 | 1,574 | 1,522 | 1,560 | 110,700 | 1,560 |
| 2023-11-27 | 1,628 | 1,635 | 1,573 | 1,581 | 67,800 | 1,581 |
| 2023-11-24 | 1,628 | 1,644 | 1,599 | 1,605 | 61,400 | 1,605 |
| 2023-11-22 | 1,620 | 1,647 | 1,598 | 1,617 | 130,400 | 1,617 |
| 2023-11-21 | 1,675 | 1,687 | 1,618 | 1,660 | 95,100 | 1,660 |
| 2023-11-20 | 1,600 | 1,698 | 1,585 | 1,635 | 163,000 | 1,635 |
| 2023-11-17 | 1,636 | 1,669 | 1,600 | 1,603 | 132,100 | 1,603 |
| 2023-11-16 | 1,685 | 1,725 | 1,641 | 1,654 | 160,400 | 1,654 |
| 2023-11-15 | 1,670 | 1,728 | 1,644 | 1,680 | 267,900 | 1,680 |
| 2023-11-14 | 1,652 | 1,682 | 1,579 | 1,605 | 217,200 | 1,605 |
| 2023-11-13 | 1,561 | 1,697 | 1,561 | 1,648 | 850,200 | 1,648 |
| 2023-11-10 | 1,466 | 1,481 | 1,420 | 1,456 | 160,400 | 1,456 |
| 2023-11-09 | 1,488 | 1,510 | 1,462 | 1,485 | 72,000 | 1,485 |
| 2023-11-08 | 1,496 | 1,511 | 1,460 | 1,488 | 74,000 | 1,488 |
| 2023-11-07 | 1,496 | 1,503 | 1,465 | 1,474 | 70,500 | 1,474 |
| 2023-11-06 | 1,458 | 1,500 | 1,440 | 1,478 | 99,400 | 1,478 |
| 2023-11-02 | 1,429 | 1,437 | 1,414 | 1,428 | 45,600 | 1,428 |
| 2023-11-01 | 1,400 | 1,423 | 1,381 | 1,421 | 70,000 | 1,421 |
| 2023-10-31 | 1,338 | 1,369 | 1,315 | 1,360 | 57,000 | 1,360 |
| 2023-10-30 | 1,326 | 1,365 | 1,326 | 1,344 | 62,000 | 1,344 |
| 2023-10-27 | 1,329 | 1,351 | 1,312 | 1,332 | 60,300 | 1,332 |
| 2023-10-26 | 1,303 | 1,349 | 1,290 | 1,322 | 88,100 | 1,322 |
| 2023-10-25 | 1,405 | 1,416 | 1,326 | 1,328 | 112,800 | 1,328 |
| 2023-10-24 | 1,350 | 1,389 | 1,309 | 1,380 | 108,800 | 1,380 |
| 2023-10-23 | 1,336 | 1,397 | 1,330 | 1,344 | 106,500 | 1,344 |
| 2023-10-20 | 1,420 | 1,420 | 1,319 | 1,353 | 223,500 | 1,353 |
| 2023-10-19 | 1,471 | 1,494 | 1,420 | 1,420 | 93,000 | 1,420 |
| 2023-10-18 | 1,504 | 1,513 | 1,466 | 1,503 | 82,900 | 1,503 |
| 2023-10-17 | 1,454 | 1,498 | 1,442 | 1,494 | 102,200 | 1,494 |
| 2023-10-16 | 1,428 | 1,458 | 1,408 | 1,411 | 66,700 | 1,411 |
| 2023-10-13 | 1,492 | 1,496 | 1,422 | 1,422 | 74,000 | 1,422 |
| 2023-10-12 | 1,445 | 1,497 | 1,420 | 1,492 | 107,400 | 1,492 |
| 2023-10-11 | 1,465 | 1,492 | 1,447 | 1,447 | 66,400 | 1,447 |
| 2023-10-10 | 1,437 | 1,474 | 1,422 | 1,472 | 41,600 | 1,472 |
| 2023-10-06 | 1,420 | 1,450 | 1,386 | 1,437 | 69,200 | 1,437 |
| 2023-10-05 | 1,395 | 1,420 | 1,390 | 1,420 | 57,700 | 1,420 |
| 2023-10-04 | 1,406 | 1,455 | 1,393 | 1,393 | 113,000 | 1,393 |
| 2023-10-03 | 1,493 | 1,499 | 1,436 | 1,436 | 176,000 | 1,436 |
| 2023-10-02 | 1,528 | 1,559 | 1,488 | 1,488 | 259,300 | 1,488 |
| 2023-09-29 | 1,475 | 1,524 | 1,471 | 1,505 | 155,500 | 1,505 |
| 2023-09-28 | 1,446 | 1,473 | 1,433 | 1,463 | 74,700 | 1,463 |
| 2023-09-27 | 1,406 | 1,442 | 1,400 | 1,442 | 82,700 | 1,442 |
| 2023-09-26 | 1,455 | 1,455 | 1,405 | 1,405 | 52,900 | 1,405 |
| 2023-09-25 | 1,420 | 1,448 | 1,420 | 1,440 | 60,400 | 1,440 |
| 2023-09-22 | 1,410 | 1,436 | 1,400 | 1,420 | 50,000 | 1,420 |
| 2023-09-21 | 1,421 | 1,433 | 1,386 | 1,430 | 123,400 | 1,430 |
| 2023-09-20 | 1,428 | 1,431 | 1,401 | 1,427 | 54,700 | 1,427 |
| 2023-09-19 | 1,433 | 1,456 | 1,398 | 1,428 | 86,000 | 1,428 |
| 2023-09-15 | 1,481 | 1,482 | 1,424 | 1,439 | 82,300 | 1,439 |
| 2023-09-14 | 1,450 | 1,470 | 1,443 | 1,459 | 59,000 | 1,459 |
| 2023-09-13 | 1,425 | 1,463 | 1,408 | 1,445 | 121,800 | 1,445 |
| 2023-09-12 | 1,452 | 1,465 | 1,411 | 1,430 | 178,300 | 1,430 |
| 2023-09-11 | 1,459 | 1,494 | 1,440 | 1,452 | 170,200 | 1,452 |
| 2023-09-08 | 1,500 | 1,517 | 1,470 | 1,487 | 243,800 | 1,487 |
| 2023-09-07 | 1,564 | 1,564 | 1,507 | 1,517 | 182,000 | 1,517 |
| 2023-09-06 | 1,569 | 1,570 | 1,540 | 1,570 | 62,900 | 1,570 |
| 2023-09-05 | 1,539 | 1,575 | 1,539 | 1,570 | 68,600 | 1,570 |
| 2023-09-04 | 1,539 | 1,559 | 1,525 | 1,547 | 71,800 | 1,547 |
| 2023-09-01 | 1,589 | 1,589 | 1,534 | 1,542 | 138,800 | 1,542 |
| 2023-08-31 | 1,560 | 1,606 | 1,560 | 1,579 | 144,700 | 1,579 |
| 2023-08-30 | 1,600 | 1,617 | 1,547 | 1,547 | 138,400 | 1,547 |
| 2023-08-29 | 1,575 | 1,604 | 1,569 | 1,590 | 78,100 | 1,590 |
| 2023-08-28 | 1,573 | 1,606 | 1,571 | 1,594 | 75,000 | 1,594 |
| 2023-08-25 | 1,587 | 1,594 | 1,562 | 1,567 | 103,400 | 1,567 |
| 2023-08-24 | 1,639 | 1,662 | 1,595 | 1,602 | 110,800 | 1,602 |
| 2023-08-23 | 1,596 | 1,683 | 1,596 | 1,634 | 137,300 | 1,634 |
| 2023-08-22 | 1,627 | 1,627 | 1,558 | 1,596 | 187,400 | 1,596 |
| 2023-08-21 | 1,622 | 1,672 | 1,613 | 1,614 | 130,300 | 1,614 |
| 2023-08-18 | 1,643 | 1,690 | 1,616 | 1,678 | 70,100 | 1,678 |
| 2023-08-17 | 1,614 | 1,694 | 1,614 | 1,660 | 177,600 | 1,660 |
| 2023-08-16 | 1,649 | 1,661 | 1,583 | 1,600 | 342,100 | 1,600 |
| 2023-08-15 | 1,824 | 1,829 | 1,635 | 1,657 | 369,000 | 1,657 |
| 2023-08-14 | 1,714 | 1,840 | 1,700 | 1,814 | 523,500 | 1,814 |
| 2023-08-10 | 1,713 | 1,725 | 1,651 | 1,712 | 320,500 | 1,712 |
| 2023-08-09 | 1,721 | 1,760 | 1,702 | 1,753 | 202,800 | 1,753 |
| 2023-08-08 | 1,750 | 1,786 | 1,708 | 1,723 | 153,600 | 1,723 |
| 2023-08-07 | 1,690 | 1,749 | 1,664 | 1,743 | 133,200 | 1,743 |
| 2023-08-04 | 1,729 | 1,747 | 1,691 | 1,712 | 137,500 | 1,712 |
| 2023-08-03 | 1,776 | 1,790 | 1,729 | 1,729 | 153,100 | 1,729 |
| 2023-08-02 | 1,805 | 1,847 | 1,783 | 1,816 | 118,300 | 1,816 |
| 2023-08-01 | 1,794 | 1,833 | 1,771 | 1,816 | 143,700 | 1,816 |
| 2023-07-31 | 1,765 | 1,786 | 1,741 | 1,782 | 160,600 | 1,782 |
| 2023-07-28 | 1,724 | 1,760 | 1,683 | 1,737 | 354,700 | 1,737 |
| 2023-07-27 | 1,777 | 1,812 | 1,761 | 1,764 | 107,700 | 1,764 |
| 2023-07-26 | 1,760 | 1,797 | 1,744 | 1,784 | 101,800 | 1,784 |
| 2023-07-25 | 1,818 | 1,818 | 1,763 | 1,763 | 99,200 | 1,763 |
| 2023-07-24 | 1,820 | 1,844 | 1,794 | 1,807 | 91,300 | 1,807 |
| 2023-07-21 | 1,761 | 1,812 | 1,746 | 1,801 | 112,400 | 1,801 |
| 2023-07-20 | 1,818 | 1,818 | 1,778 | 1,780 | 118,700 | 1,780 |
| 2023-07-19 | 1,854 | 1,854 | 1,803 | 1,822 | 109,800 | 1,822 |
| 2023-07-18 | 1,833 | 1,867 | 1,816 | 1,835 | 128,000 | 1,835 |
| 2023-07-14 | 1,830 | 1,848 | 1,777 | 1,818 | 168,800 | 1,818 |
| 2023-07-13 | 1,775 | 1,822 | 1,722 | 1,820 | 219,700 | 1,820 |
| 2023-07-12 | 1,821 | 1,821 | 1,735 | 1,737 | 289,200 | 1,737 |
| 2023-07-11 | 1,830 | 1,859 | 1,781 | 1,805 | 208,000 | 1,805 |
| 2023-07-10 | 1,850 | 1,900 | 1,815 | 1,842 | 176,300 | 1,842 |
| 2023-07-07 | 1,825 | 1,898 | 1,816 | 1,841 | 192,800 | 1,841 |
| 2023-07-06 | 1,888 | 1,908 | 1,832 | 1,840 | 361,200 | 1,840 |
| 2023-07-05 | 1,998 | 2,010 | 1,908 | 1,920 | 304,700 | 1,920 |
| 2023-07-04 | 1,980 | 2,079 | 1,969 | 2,025 | 188,000 | 2,025 |
| 2023-07-03 | 1,999 | 2,034 | 1,945 | 1,990 | 174,600 | 1,990 |
| 2023-06-30 | 1,934 | 2,010 | 1,888 | 1,960 | 292,400 | 1,960 |
| 2023-06-29 | 1,997 | 2,016 | 1,935 | 1,939 | 270,500 | 1,939 |
| 2023-06-28 | 2,010 | 2,023 | 1,901 | 1,957 | 360,400 | 1,957 |
| 2023-06-27 | 1,998 | 2,025 | 1,924 | 1,974 | 320,500 | 1,974 |
| 2023-06-26 | 2,038 | 2,121 | 1,995 | 2,024 | 276,800 | 2,024 |
| 2023-06-23 | 2,254 | 2,280 | 1,987 | 2,081 | 741,900 | 2,081 |
| 2023-06-22 | 2,205 | 2,277 | 2,182 | 2,204 | 243,100 | 2,204 |
| 2023-06-21 | 2,276 | 2,329 | 2,211 | 2,235 | 299,300 | 2,235 |
| 2023-06-20 | 2,377 | 2,388 | 2,193 | 2,278 | 733,800 | 2,278 |
| 2023-06-19 | 2,260 | 2,478 | 2,241 | 2,410 | 621,000 | 2,410 |
| 2023-06-16 | 2,105 | 2,173 | 2,067 | 2,160 | 194,900 | 2,160 |
| 2023-06-15 | 2,120 | 2,171 | 2,060 | 2,060 | 169,200 | 2,060 |
| 2023-06-14 | 2,168 | 2,174 | 2,041 | 2,123 | 288,500 | 2,123 |
| 2023-06-13 | 2,238 | 2,250 | 2,125 | 2,169 | 304,100 | 2,169 |
| 2023-06-12 | 2,180 | 2,300 | 2,166 | 2,247 | 377,700 | 2,247 |
| 2023-06-09 | 2,060 | 2,213 | 2,058 | 2,186 | 354,600 | 2,186 |
| 2023-06-08 | 2,179 | 2,266 | 2,020 | 2,058 | 517,700 | 2,058 |
| 2023-06-07 | 2,120 | 2,195 | 2,077 | 2,156 | 420,800 | 2,156 |
| 2023-06-06 | 2,069 | 2,254 | 2,053 | 2,127 | 522,400 | 2,127 |
| 2023-06-05 | 2,129 | 2,182 | 2,053 | 2,070 | 422,700 | 2,070 |
| 2023-06-02 | 2,100 | 2,128 | 2,001 | 2,079 | 306,000 | 2,079 |
| 2023-06-01 | 2,060 | 2,091 | 1,988 | 2,060 | 301,800 | 2,060 |
| 2023-05-31 | 2,059 | 2,135 | 2,018 | 2,059 | 460,100 | 2,059 |
| 2023-05-30 | 1,881 | 2,100 | 1,860 | 2,062 | 645,200 | 2,062 |
| 2023-05-29 | 1,832 | 1,883 | 1,810 | 1,841 | 213,100 | 1,841 |
| 2023-05-26 | 1,911 | 1,938 | 1,808 | 1,850 | 329,100 | 1,850 |
| 2023-05-25 | 1,960 | 1,975 | 1,896 | 1,918 | 220,800 | 1,918 |
| 2023-05-24 | 1,929 | 2,011 | 1,917 | 1,962 | 327,100 | 1,962 |
| 2023-05-23 | 1,990 | 1,997 | 1,872 | 1,938 | 576,200 | 1,938 |
| 2023-05-22 | 1,997 | 2,020 | 1,958 | 1,990 | 519,500 | 1,990 |
| 2023-05-19 | 1,865 | 2,000 | 1,830 | 1,977 | 768,700 | 1,977 |
| 2023-05-18 | 1,862 | 1,940 | 1,831 | 1,905 | 779,000 | 1,905 |
| 2023-05-17 | 1,769 | 1,919 | 1,725 | 1,889 | 3,096,800 | 1,889 |
| 2023-05-16 | 1,580 | 1,784 | 1,562 | 1,776 | 3,653,100 | 1,776 |
| 2023-05-15 | 1,500 | 1,500 | 1,500 | 1,500 | 325,700 | 1,500 |
| 2023-05-12 | 1,276 | 1,313 | 1,168 | 1,200 | 560,900 | 1,200 |
| 2023-05-11 | 1,265 | 1,278 | 1,258 | 1,270 | 63,900 | 1,270 |
| 2023-05-10 | 1,265 | 1,273 | 1,245 | 1,253 | 75,000 | 1,253 |
| 2023-05-09 | 1,303 | 1,316 | 1,257 | 1,265 | 122,500 | 1,265 |
| 2023-05-08 | 1,299 | 1,305 | 1,282 | 1,300 | 92,100 | 1,300 |
| 2023-05-02 | 1,283 | 1,310 | 1,275 | 1,310 | 111,500 | 1,310 |
| 2023-05-01 | 1,253 | 1,291 | 1,253 | 1,280 | 99,800 | 1,280 |
| 2023-04-28 | 1,269 | 1,278 | 1,227 | 1,251 | 67,600 | 1,251 |
| 2023-04-27 | 1,238 | 1,256 | 1,214 | 1,255 | 93,100 | 1,255 |
| 2023-04-26 | 1,255 | 1,258 | 1,214 | 1,241 | 197,400 | 1,241 |
| 2023-04-25 | 1,331 | 1,369 | 1,258 | 1,268 | 257,900 | 1,268 |
| 2023-04-24 | 1,272 | 1,366 | 1,256 | 1,331 | 412,000 | 1,331 |
| 2023-04-21 | 1,298 | 1,318 | 1,235 | 1,252 | 160,400 | 1,252 |
| 2023-04-20 | 1,267 | 1,335 | 1,257 | 1,300 | 150,900 | 1,300 |
| 2023-04-19 | 1,270 | 1,297 | 1,256 | 1,263 | 88,300 | 1,263 |
| 2023-04-18 | 1,280 | 1,314 | 1,252 | 1,279 | 120,100 | 1,279 |
| 2023-04-17 | 1,308 | 1,329 | 1,255 | 1,269 | 126,600 | 1,269 |
| 2023-04-14 | 1,288 | 1,310 | 1,260 | 1,288 | 123,000 | 1,288 |
| 2023-04-13 | 1,259 | 1,273 | 1,221 | 1,272 | 94,100 | 1,272 |
| 2023-04-12 | 1,231 | 1,269 | 1,221 | 1,262 | 71,300 | 1,262 |
| 2023-04-11 | 1,207 | 1,257 | 1,204 | 1,230 | 101,400 | 1,230 |
| 2023-04-10 | 1,278 | 1,281 | 1,210 | 1,218 | 202,400 | 1,218 |
| 2023-04-07 | 1,276 | 1,309 | 1,262 | 1,278 | 84,300 | 1,278 |
| 2023-04-06 | 1,270 | 1,299 | 1,251 | 1,261 | 70,800 | 1,261 |
| 2023-04-05 | 1,280 | 1,298 | 1,258 | 1,277 | 72,400 | 1,277 |
| 2023-04-04 | 1,348 | 1,358 | 1,295 | 1,303 | 110,200 | 1,303 |
| 2023-04-03 | 1,384 | 1,398 | 1,304 | 1,332 | 200,300 | 1,332 |
| 2023-03-31 | 1,408 | 1,422 | 1,342 | 1,384 | 117,100 | 1,384 |
| 2023-03-30 | 1,365 | 1,408 | 1,352 | 1,398 | 158,700 | 1,398 |
| 2023-03-29 | 1,300 | 1,376 | 1,260 | 1,352 | 179,500 | 1,352 |
| 2023-03-28 | 1,325 | 1,345 | 1,272 | 1,300 | 264,800 | 1,300 |
| 2023-03-27 | 1,316 | 1,377 | 1,278 | 1,340 | 274,400 | 1,340 |
| 2023-03-24 | 1,281 | 1,288 | 1,212 | 1,262 | 206,900 | 1,262 |
| 2023-03-23 | 1,242 | 1,276 | 1,222 | 1,276 | 47,100 | 1,276 |
| 2023-03-22 | 1,282 | 1,310 | 1,264 | 1,272 | 30,300 | 1,272 |
| 2023-03-20 | 1,320 | 1,328 | 1,260 | 1,263 | 55,600 | 1,263 |
| 2023-03-17 | 1,290 | 1,340 | 1,277 | 1,318 | 65,100 | 1,318 |
| 2023-03-16 | 1,232 | 1,272 | 1,215 | 1,263 | 94,500 | 1,263 |
| 2023-03-15 | 1,261 | 1,278 | 1,239 | 1,262 | 66,200 | 1,262 |
| 2023-03-14 | 1,291 | 1,304 | 1,221 | 1,230 | 125,300 | 1,230 |
| 2023-03-13 | 1,344 | 1,380 | 1,295 | 1,305 | 156,200 | 1,305 |
| 2023-03-10 | 1,366 | 1,430 | 1,331 | 1,373 | 187,700 | 1,373 |
| 2023-03-09 | 1,480 | 1,480 | 1,383 | 1,396 | 172,600 | 1,396 |
| 2023-03-08 | 1,402 | 1,477 | 1,352 | 1,460 | 213,100 | 1,460 |
| 2023-03-07 | 1,329 | 1,479 | 1,322 | 1,401 | 390,600 | 1,401 |
| 2023-03-06 | 1,349 | 1,349 | 1,295 | 1,336 | 69,800 | 1,336 |
| 2023-03-03 | 1,292 | 1,344 | 1,292 | 1,332 | 52,700 | 1,332 |
| 2023-03-02 | 1,346 | 1,350 | 1,284 | 1,289 | 81,400 | 1,289 |
| 2023-03-01 | 1,369 | 1,369 | 1,309 | 1,329 | 86,400 | 1,329 |
| 2023-02-28 | 1,362 | 1,386 | 1,334 | 1,353 | 69,200 | 1,353 |
| 2023-02-27 | 1,351 | 1,370 | 1,313 | 1,332 | 79,000 | 1,332 |
| 2023-02-24 | 1,405 | 1,433 | 1,357 | 1,367 | 138,100 | 1,367 |
| 2023-02-22 | 1,362 | 1,460 | 1,336 | 1,410 | 277,800 | 1,410 |
| 2023-02-21 | 1,391 | 1,443 | 1,350 | 1,364 | 230,400 | 1,364 |
| 2023-02-20 | 1,278 | 1,425 | 1,278 | 1,391 | 583,100 | 1,391 |
| 2023-02-17 | 1,250 | 1,284 | 1,200 | 1,270 | 170,000 | 1,270 |
| 2023-02-16 | 1,223 | 1,270 | 1,209 | 1,246 | 209,300 | 1,246 |
| 2023-02-15 | 1,260 | 1,260 | 1,181 | 1,200 | 361,700 | 1,200 |
| 2023-02-14 | 1,401 | 1,449 | 1,244 | 1,246 | 943,300 | 1,246 |
| 2023-02-13 | 1,521 | 1,537 | 1,491 | 1,491 | 137,500 | 1,491 |
| 2023-02-10 | 1,538 | 1,573 | 1,506 | 1,507 | 97,400 | 1,507 |
| 2023-02-09 | 1,540 | 1,584 | 1,512 | 1,542 | 123,700 | 1,542 |
| 2023-02-08 | 1,559 | 1,588 | 1,515 | 1,531 | 118,800 | 1,531 |
| 2023-02-07 | 1,489 | 1,563 | 1,455 | 1,557 | 221,100 | 1,557 |
| 2023-02-06 | 1,447 | 1,485 | 1,431 | 1,478 | 85,400 | 1,478 |
| 2023-02-03 | 1,461 | 1,468 | 1,432 | 1,441 | 66,900 | 1,441 |
| 2023-02-02 | 1,456 | 1,492 | 1,424 | 1,471 | 186,200 | 1,471 |
| 2023-02-01 | 1,467 | 1,467 | 1,419 | 1,442 | 121,700 | 1,442 |
| 2023-01-31 | 1,506 | 1,509 | 1,434 | 1,448 | 228,500 | 1,448 |
| 2023-01-30 | 1,519 | 1,530 | 1,501 | 1,502 | 98,700 | 1,502 |
| 2023-01-27 | 1,561 | 1,561 | 1,514 | 1,522 | 184,400 | 1,522 |
| 2023-01-26 | 1,548 | 1,582 | 1,530 | 1,573 | 198,700 | 1,573 |
| 2023-01-25 | 1,574 | 1,586 | 1,528 | 1,528 | 277,800 | 1,528 |
| 2023-01-24 | 1,660 | 1,660 | 1,584 | 1,592 | 147,600 | 1,592 |
| 2023-01-23 | 1,600 | 1,660 | 1,580 | 1,650 | 182,300 | 1,650 |
| 2023-01-20 | 1,571 | 1,593 | 1,528 | 1,583 | 125,300 | 1,583 |
| 2023-01-19 | 1,520 | 1,573 | 1,519 | 1,571 | 123,100 | 1,571 |
| 2023-01-18 | 1,600 | 1,611 | 1,518 | 1,521 | 198,200 | 1,521 |
| 2023-01-17 | 1,543 | 1,602 | 1,543 | 1,589 | 100,900 | 1,589 |
| 2023-01-16 | 1,608 | 1,623 | 1,547 | 1,555 | 201,800 | 1,555 |
| 2023-01-13 | 1,670 | 1,696 | 1,601 | 1,630 | 314,500 | 1,630 |
| 2023-01-12 | 1,626 | 1,758 | 1,611 | 1,670 | 800,300 | 1,670 |
| 2023-01-11 | 1,630 | 1,695 | 1,604 | 1,607 | 406,300 | 1,607 |
| 2023-01-10 | 1,550 | 1,673 | 1,537 | 1,635 | 549,400 | 1,635 |
| 2023-01-06 | 1,540 | 1,626 | 1,490 | 1,515 | 1,100,100 | 1,515 |
| 2023-01-05 | 1,649 | 1,666 | 1,567 | 1,575 | 456,700 | 1,575 |
| 2023-01-04 | 1,662 | 1,703 | 1,620 | 1,621 | 843,300 | 1,621 |
分割・併合履歴 ： なし
