9342 (株)スマサポ 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 | 1,409 | 1,480 | 1,384 | 1,423 | 29,700 | 1,423 |
| 2023-12-28 | 1,376 | 1,393 | 1,288 | 1,393 | 22,700 | 1,393 |
| 2023-12-27 | 1,292 | 1,371 | 1,292 | 1,360 | 26,900 | 1,360 |
| 2023-12-26 | 1,374 | 1,374 | 1,266 | 1,280 | 46,700 | 1,280 |
| 2023-12-25 | 1,222 | 1,409 | 1,211 | 1,377 | 123,400 | 1,377 |
| 2023-12-22 | 1,225 | 1,250 | 1,155 | 1,157 | 12,300 | 1,157 |
| 2023-12-21 | 1,237 | 1,275 | 1,237 | 1,249 | 22,600 | 1,249 |
| 2023-12-20 | 1,263 | 1,299 | 1,237 | 1,237 | 16,200 | 1,237 |
| 2023-12-19 | 1,199 | 1,294 | 1,199 | 1,241 | 23,300 | 1,241 |
| 2023-12-18 | 1,124 | 1,188 | 1,124 | 1,188 | 4,500 | 1,188 |
| 2023-12-15 | 1,029 | 1,130 | 1,018 | 1,130 | 11,500 | 1,130 |
| 2023-12-14 | 1,095 | 1,118 | 1,029 | 1,077 | 11,800 | 1,077 |
| 2023-12-13 | 1,157 | 1,157 | 1,050 | 1,113 | 11,400 | 1,113 |
| 2023-12-12 | 1,170 | 1,170 | 1,117 | 1,127 | 9,300 | 1,127 |
| 2023-12-11 | 1,199 | 1,199 | 1,160 | 1,169 | 4,100 | 1,169 |
| 2023-12-08 | 1,208 | 1,208 | 1,159 | 1,174 | 11,400 | 1,174 |
| 2023-12-07 | 1,255 | 1,255 | 1,186 | 1,208 | 7,300 | 1,208 |
| 2023-12-06 | 1,274 | 1,307 | 1,231 | 1,231 | 6,700 | 1,231 |
| 2023-12-05 | 1,300 | 1,300 | 1,269 | 1,274 | 2,800 | 1,274 |
| 2023-12-04 | 1,241 | 1,310 | 1,241 | 1,309 | 5,700 | 1,309 |
| 2023-12-01 | 1,262 | 1,265 | 1,239 | 1,250 | 3,500 | 1,250 |
| 2023-11-30 | 1,310 | 1,311 | 1,264 | 1,282 | 8,700 | 1,282 |
| 2023-11-29 | 1,306 | 1,320 | 1,303 | 1,306 | 3,800 | 1,306 |
| 2023-11-28 | 1,314 | 1,322 | 1,305 | 1,306 | 8,600 | 1,306 |
| 2023-11-27 | 1,342 | 1,358 | 1,305 | 1,338 | 8,100 | 1,338 |
| 2023-11-24 | 1,355 | 1,421 | 1,313 | 1,356 | 17,700 | 1,356 |
| 2023-11-22 | 1,382 | 1,386 | 1,350 | 1,360 | 1,500 | 1,360 |
| 2023-11-21 | 1,381 | 1,407 | 1,361 | 1,361 | 4,100 | 1,361 |
| 2023-11-20 | 1,320 | 1,450 | 1,320 | 1,403 | 13,200 | 1,403 |
| 2023-11-17 | 1,305 | 1,319 | 1,302 | 1,319 | 2,100 | 1,319 |
| 2023-11-16 | 1,326 | 1,333 | 1,303 | 1,316 | 2,100 | 1,316 |
| 2023-11-15 | 1,378 | 1,378 | 1,300 | 1,314 | 10,200 | 1,314 |
| 2023-11-14 | 1,411 | 1,436 | 1,302 | 1,318 | 18,200 | 1,318 |
| 2023-11-13 | 1,378 | 1,412 | 1,350 | 1,411 | 9,800 | 1,411 |
| 2023-11-10 | 1,412 | 1,449 | 1,356 | 1,380 | 40,900 | 1,380 |
| 2023-11-09 | 1,551 | 1,588 | 1,515 | 1,552 | 6,900 | 1,552 |
| 2023-11-08 | 1,650 | 1,650 | 1,550 | 1,557 | 13,200 | 1,557 |
| 2023-11-07 | 1,628 | 1,660 | 1,572 | 1,660 | 8,800 | 1,660 |
| 2023-11-06 | 1,585 | 1,655 | 1,583 | 1,649 | 5,600 | 1,649 |
| 2023-11-02 | 1,550 | 1,585 | 1,550 | 1,585 | 1,300 | 1,585 |
| 2023-11-01 | 1,515 | 1,550 | 1,490 | 1,550 | 4,600 | 1,550 |
| 2023-10-31 | 1,536 | 1,543 | 1,518 | 1,518 | 1,400 | 1,518 |
| 2023-10-30 | 1,497 | 1,534 | 1,472 | 1,472 | 5,400 | 1,472 |
| 2023-10-27 | 1,402 | 1,500 | 1,402 | 1,500 | 11,000 | 1,500 |
| 2023-10-26 | 1,419 | 1,489 | 1,401 | 1,415 | 8,800 | 1,415 |
| 2023-10-25 | 1,497 | 1,524 | 1,438 | 1,440 | 7,300 | 1,440 |
| 2023-10-24 | 1,376 | 1,496 | 1,350 | 1,496 | 21,600 | 1,496 |
| 2023-10-23 | 1,484 | 1,509 | 1,353 | 1,378 | 17,500 | 1,378 |
| 2023-10-20 | 1,470 | 1,525 | 1,447 | 1,484 | 9,600 | 1,484 |
| 2023-10-19 | 1,502 | 1,562 | 1,490 | 1,531 | 9,200 | 1,531 |
| 2023-10-18 | 1,522 | 1,554 | 1,516 | 1,545 | 3,100 | 1,545 |
| 2023-10-17 | 1,501 | 1,524 | 1,432 | 1,522 | 25,100 | 1,522 |
| 2023-10-16 | 1,550 | 1,555 | 1,486 | 1,486 | 15,400 | 1,486 |
| 2023-10-13 | 1,633 | 1,633 | 1,577 | 1,577 | 10,700 | 1,577 |
| 2023-10-12 | 1,675 | 1,687 | 1,633 | 1,656 | 3,300 | 1,656 |
| 2023-10-11 | 1,734 | 1,734 | 1,675 | 1,675 | 6,800 | 1,675 |
| 2023-10-10 | 1,680 | 1,749 | 1,680 | 1,731 | 9,300 | 1,731 |
| 2023-10-06 | 1,647 | 1,728 | 1,603 | 1,727 | 4,800 | 1,727 |
| 2023-10-05 | 1,612 | 1,678 | 1,612 | 1,650 | 7,500 | 1,650 |
| 2023-10-04 | 1,615 | 1,662 | 1,586 | 1,587 | 37,700 | 1,587 |
| 2023-10-03 | 1,712 | 1,738 | 1,661 | 1,662 | 36,500 | 1,662 |
| 2023-10-02 | 1,790 | 1,809 | 1,730 | 1,752 | 13,600 | 1,752 |
| 2023-09-29 | 1,801 | 1,843 | 1,780 | 1,792 | 16,300 | 1,792 |
| 2023-09-28 | 1,862 | 1,862 | 1,808 | 1,836 | 10,500 | 1,836 |
| 2023-09-27 | 1,799 | 1,855 | 1,799 | 1,842 | 13,800 | 1,842 |
| 2023-09-26 | 1,811 | 1,839 | 1,771 | 1,819 | 13,400 | 1,819 |
| 2023-09-25 | 1,780 | 1,843 | 1,779 | 1,810 | 23,000 | 1,810 |
| 2023-09-22 | 1,691 | 1,810 | 1,663 | 1,768 | 32,800 | 1,768 |
| 2023-09-21 | 1,781 | 1,784 | 1,717 | 1,731 | 30,900 | 1,731 |
| 2023-09-20 | 1,786 | 1,881 | 1,750 | 1,789 | 41,500 | 1,789 |
| 2023-09-19 | 1,775 | 1,789 | 1,717 | 1,773 | 32,900 | 1,773 |
| 2023-09-15 | 1,852 | 1,879 | 1,807 | 1,811 | 28,900 | 1,811 |
| 2023-09-14 | 1,906 | 1,913 | 1,835 | 1,851 | 27,000 | 1,851 |
| 2023-09-13 | 1,830 | 1,914 | 1,828 | 1,906 | 43,600 | 1,906 |
| 2023-09-12 | 1,799 | 1,875 | 1,786 | 1,829 | 38,500 | 1,829 |
| 2023-09-11 | 1,873 | 1,927 | 1,764 | 1,829 | 106,700 | 1,829 |
| 2023-09-08 | 1,956 | 1,995 | 1,902 | 1,902 | 36,300 | 1,902 |
| 2023-09-07 | 2,088 | 2,092 | 1,958 | 1,969 | 99,500 | 1,969 |
| 2023-09-06 | 2,044 | 2,133 | 2,033 | 2,088 | 91,300 | 2,088 |
| 2023-09-05 | 1,973 | 2,045 | 1,940 | 2,042 | 86,500 | 2,042 |
| 2023-09-04 | 1,949 | 2,012 | 1,934 | 1,961 | 53,500 | 1,961 |
| 2023-09-01 | 1,965 | 2,000 | 1,907 | 1,944 | 83,800 | 1,944 |
| 2023-08-31 | 1,832 | 1,975 | 1,832 | 1,946 | 123,400 | 1,946 |
| 2023-08-30 | 1,840 | 1,865 | 1,810 | 1,823 | 33,100 | 1,823 |
| 2023-08-29 | 1,858 | 1,922 | 1,823 | 1,838 | 70,800 | 1,838 |
| 2023-08-28 | 1,875 | 1,909 | 1,814 | 1,818 | 83,300 | 1,818 |
| 2023-08-25 | 2,000 | 2,022 | 1,881 | 1,890 | 306,600 | 1,890 |
| 2023-08-24 | 2,091 | 2,091 | 1,915 | 2,086 | 1,024,200 | 2,086 |
| 2023-08-23 | 1,670 | 1,795 | 1,670 | 1,691 | 47,900 | 1,691 |
| 2023-08-22 | 1,648 | 1,677 | 1,631 | 1,649 | 15,600 | 1,649 |
| 2023-08-21 | 1,651 | 1,700 | 1,648 | 1,648 | 13,700 | 1,648 |
| 2023-08-18 | 1,630 | 1,681 | 1,608 | 1,636 | 23,400 | 1,636 |
| 2023-08-17 | 1,555 | 1,735 | 1,551 | 1,630 | 86,300 | 1,630 |
| 2023-08-16 | 1,524 | 1,663 | 1,523 | 1,571 | 43,500 | 1,571 |
| 2023-08-15 | 1,542 | 1,586 | 1,530 | 1,536 | 23,900 | 1,536 |
| 2023-08-14 | 1,660 | 1,678 | 1,550 | 1,550 | 35,600 | 1,550 |
| 2023-08-10 | 1,505 | 1,693 | 1,489 | 1,658 | 71,400 | 1,658 |
| 2023-08-09 | 1,671 | 1,717 | 1,646 | 1,657 | 45,200 | 1,657 |
| 2023-08-08 | 1,683 | 1,749 | 1,631 | 1,671 | 92,000 | 1,671 |
| 2023-08-07 | 1,660 | 1,728 | 1,612 | 1,701 | 89,400 | 1,701 |
| 2023-08-04 | 1,680 | 1,749 | 1,663 | 1,695 | 111,100 | 1,695 |
| 2023-08-03 | 1,737 | 1,765 | 1,650 | 1,663 | 177,100 | 1,663 |
| 2023-08-02 | 1,871 | 2,010 | 1,718 | 1,765 | 653,000 | 1,765 |
| 2023-08-01 | 1,974 | 2,056 | 1,845 | 1,894 | 393,600 | 1,894 |
| 2023-07-31 | 1,909 | 2,173 | 1,901 | 1,934 | 2,666,300 | 1,934 |
| 2023-07-28 | 1,775 | 1,946 | 1,775 | 1,876 | 1,102,300 | 1,876 |
| 2023-07-27 | 1,756 | 2,154 | 1,742 | 1,768 | 2,803,300 | 1,768 |
| 2023-07-26 | 1,958 | 2,082 | 1,791 | 1,792 | 1,206,300 | 1,792 |
| 2023-07-25 | 1,714 | 2,148 | 1,648 | 2,148 | 1,069,100 | 2,148 |
| 2023-07-24 | 1,818 | 1,838 | 1,686 | 1,748 | 789,400 | 1,748 |
| 2023-07-21 | 1,659 | 2,045 | 1,658 | 1,858 | 2,091,600 | 1,858 |
| 2023-07-20 | 1,338 | 1,645 | 1,335 | 1,645 | 132,000 | 1,645 |
| 2023-07-19 | 1,328 | 1,373 | 1,308 | 1,345 | 7,300 | 1,345 |
| 2023-07-18 | 1,376 | 1,380 | 1,329 | 1,330 | 17,200 | 1,330 |
| 2023-07-14 | 1,395 | 1,415 | 1,358 | 1,404 | 16,200 | 1,404 |
| 2023-07-13 | 1,355 | 1,417 | 1,355 | 1,400 | 12,100 | 1,400 |
| 2023-07-12 | 1,433 | 1,433 | 1,350 | 1,376 | 23,400 | 1,376 |
| 2023-07-11 | 1,414 | 1,480 | 1,414 | 1,460 | 16,000 | 1,460 |
| 2023-07-10 | 1,476 | 1,480 | 1,431 | 1,450 | 19,400 | 1,450 |
| 2023-07-07 | 1,495 | 1,555 | 1,471 | 1,485 | 25,600 | 1,485 |
| 2023-07-06 | 1,650 | 1,650 | 1,525 | 1,547 | 35,500 | 1,547 |
| 2023-07-05 | 1,638 | 1,684 | 1,616 | 1,650 | 22,000 | 1,650 |
| 2023-07-04 | 1,619 | 1,652 | 1,570 | 1,638 | 21,300 | 1,638 |
| 2023-07-03 | 1,589 | 1,690 | 1,568 | 1,643 | 44,100 | 1,643 |
| 2023-06-30 | 1,514 | 1,564 | 1,512 | 1,560 | 15,600 | 1,560 |
| 2023-06-29 | 1,523 | 1,586 | 1,459 | 1,512 | 18,500 | 1,512 |
| 2023-06-28 | 1,482 | 1,521 | 1,448 | 1,500 | 13,500 | 1,500 |
| 2023-06-27 | 1,527 | 1,527 | 1,402 | 1,482 | 20,800 | 1,482 |
| 2023-06-26 | 1,502 | 1,521 | 1,465 | 1,500 | 19,300 | 1,500 |
| 2023-06-23 | 1,448 | 1,599 | 1,403 | 1,527 | 38,200 | 1,527 |
| 2023-06-22 | 1,391 | 1,448 | 1,385 | 1,439 | 14,700 | 1,439 |
| 2023-06-21 | 1,400 | 1,400 | 1,367 | 1,385 | 5,700 | 1,385 |
| 2023-06-20 | 1,399 | 1,399 | 1,348 | 1,384 | 12,600 | 1,384 |
| 2023-06-19 | 1,448 | 1,448 | 1,380 | 1,399 | 17,300 | 1,399 |
| 2023-06-16 | 1,335 | 1,446 | 1,308 | 1,421 | 22,900 | 1,421 |
| 2023-06-15 | 1,262 | 1,339 | 1,229 | 1,327 | 15,100 | 1,327 |
| 2023-06-14 | 1,296 | 1,316 | 1,273 | 1,274 | 6,900 | 1,274 |
| 2023-06-13 | 1,315 | 1,325 | 1,294 | 1,296 | 6,200 | 1,296 |
| 2023-06-12 | 1,339 | 1,341 | 1,301 | 1,311 | 8,700 | 1,311 |
| 2023-06-09 | 1,290 | 1,360 | 1,278 | 1,325 | 9,100 | 1,325 |
| 2023-06-08 | 1,346 | 1,378 | 1,276 | 1,290 | 11,400 | 1,290 |
| 2023-06-07 | 1,373 | 1,410 | 1,286 | 1,321 | 20,100 | 1,321 |
| 2023-06-06 | 1,244 | 1,354 | 1,230 | 1,350 | 20,600 | 1,350 |
| 2023-06-05 | 1,233 | 1,250 | 1,220 | 1,250 | 8,500 | 1,250 |
| 2023-06-02 | 1,215 | 1,237 | 1,215 | 1,231 | 2,700 | 1,231 |
| 2023-06-01 | 1,222 | 1,237 | 1,198 | 1,224 | 3,700 | 1,224 |
| 2023-05-31 | 1,238 | 1,240 | 1,212 | 1,226 | 7,400 | 1,226 |
| 2023-05-30 | 1,211 | 1,236 | 1,211 | 1,229 | 2,900 | 1,229 |
| 2023-05-29 | 1,218 | 1,225 | 1,204 | 1,211 | 2,200 | 1,211 |
| 2023-05-26 | 1,230 | 1,230 | 1,210 | 1,218 | 3,600 | 1,218 |
| 2023-05-25 | 1,221 | 1,233 | 1,210 | 1,230 | 7,200 | 1,230 |
| 2023-05-24 | 1,181 | 1,226 | 1,175 | 1,222 | 2,700 | 1,222 |
| 2023-05-23 | 1,194 | 1,241 | 1,180 | 1,181 | 6,200 | 1,181 |
| 2023-05-22 | 1,180 | 1,200 | 1,176 | 1,194 | 5,000 | 1,194 |
| 2023-05-19 | 1,177 | 1,198 | 1,158 | 1,178 | 6,000 | 1,178 |
| 2023-05-18 | 1,211 | 1,211 | 1,161 | 1,168 | 10,700 | 1,168 |
| 2023-05-17 | 1,210 | 1,232 | 1,195 | 1,216 | 5,900 | 1,216 |
| 2023-05-16 | 1,252 | 1,287 | 1,201 | 1,204 | 12,600 | 1,204 |
| 2023-05-15 | 1,225 | 1,289 | 1,185 | 1,262 | 35,000 | 1,262 |
| 2023-05-12 | 1,321 | 1,321 | 1,220 | 1,225 | 34,900 | 1,225 |
| 2023-05-11 | 1,240 | 1,321 | 1,210 | 1,312 | 87,700 | 1,312 |
| 2023-05-10 | 1,379 | 1,520 | 1,372 | 1,480 | 78,700 | 1,480 |
| 2023-05-09 | 1,349 | 1,361 | 1,308 | 1,319 | 6,600 | 1,319 |
| 2023-05-08 | 1,263 | 1,369 | 1,245 | 1,359 | 18,000 | 1,359 |
| 2023-05-02 | 1,231 | 1,245 | 1,217 | 1,233 | 3,900 | 1,233 |
| 2023-05-01 | 1,210 | 1,233 | 1,202 | 1,232 | 3,300 | 1,232 |
| 2023-04-28 | 1,192 | 1,233 | 1,192 | 1,233 | 3,200 | 1,233 |
| 2023-04-27 | 1,185 | 1,215 | 1,177 | 1,191 | 9,500 | 1,191 |
| 2023-04-26 | 1,271 | 1,271 | 1,215 | 1,215 | 6,200 | 1,215 |
| 2023-04-25 | 1,253 | 1,289 | 1,215 | 1,271 | 13,700 | 1,271 |
| 2023-04-24 | 1,276 | 1,304 | 1,266 | 1,270 | 6,200 | 1,270 |
| 2023-04-21 | 1,374 | 1,377 | 1,280 | 1,281 | 27,100 | 1,281 |
| 2023-04-20 | 1,400 | 1,400 | 1,381 | 1,381 | 3,900 | 1,381 |
| 2023-04-19 | 1,404 | 1,414 | 1,387 | 1,414 | 7,100 | 1,414 |
| 2023-04-18 | 1,418 | 1,418 | 1,391 | 1,404 | 4,000 | 1,404 |
| 2023-04-17 | 1,381 | 1,411 | 1,381 | 1,390 | 6,400 | 1,390 |
| 2023-04-14 | 1,426 | 1,447 | 1,365 | 1,388 | 11,800 | 1,388 |
| 2023-04-13 | 1,391 | 1,445 | 1,391 | 1,425 | 10,700 | 1,425 |
| 2023-04-12 | 1,420 | 1,423 | 1,381 | 1,397 | 13,100 | 1,397 |
| 2023-04-11 | 1,420 | 1,492 | 1,402 | 1,426 | 17,300 | 1,426 |
| 2023-04-10 | 1,400 | 1,429 | 1,383 | 1,420 | 9,600 | 1,420 |
| 2023-04-07 | 1,420 | 1,420 | 1,360 | 1,400 | 17,200 | 1,400 |
| 2023-04-06 | 1,411 | 1,446 | 1,359 | 1,420 | 16,200 | 1,420 |
| 2023-04-05 | 1,491 | 1,495 | 1,405 | 1,412 | 22,300 | 1,412 |
| 2023-04-04 | 1,538 | 1,550 | 1,491 | 1,508 | 13,200 | 1,508 |
| 2023-04-03 | 1,555 | 1,597 | 1,502 | 1,538 | 35,600 | 1,538 |
| 2023-03-31 | 1,606 | 1,620 | 1,582 | 1,587 | 10,300 | 1,587 |
| 2023-03-30 | 1,667 | 1,698 | 1,591 | 1,604 | 17,500 | 1,604 |
| 2023-03-29 | 1,669 | 1,710 | 1,648 | 1,661 | 19,600 | 1,661 |
| 2023-03-28 | 1,670 | 1,721 | 1,640 | 1,656 | 22,300 | 1,656 |
| 2023-03-27 | 1,740 | 1,740 | 1,630 | 1,630 | 14,700 | 1,630 |
| 2023-03-24 | 1,660 | 1,714 | 1,652 | 1,700 | 12,100 | 1,700 |
| 2023-03-23 | 1,586 | 1,670 | 1,535 | 1,655 | 11,200 | 1,655 |
| 2023-03-22 | 1,649 | 1,649 | 1,584 | 1,596 | 11,500 | 1,596 |
| 2023-03-20 | 1,649 | 1,719 | 1,584 | 1,584 | 16,700 | 1,584 |
| 2023-03-17 | 1,510 | 1,766 | 1,510 | 1,651 | 79,000 | 1,651 |
| 2023-03-16 | 1,516 | 1,522 | 1,453 | 1,491 | 23,500 | 1,491 |
| 2023-03-15 | 1,602 | 1,620 | 1,516 | 1,580 | 16,900 | 1,580 |
| 2023-03-14 | 1,642 | 1,659 | 1,580 | 1,594 | 23,600 | 1,594 |
| 2023-03-13 | 1,651 | 1,730 | 1,601 | 1,676 | 35,400 | 1,676 |
| 2023-03-10 | 1,766 | 1,869 | 1,703 | 1,731 | 53,700 | 1,731 |
| 2023-03-09 | 1,890 | 1,949 | 1,767 | 1,830 | 139,200 | 1,830 |
| 2023-03-08 | 1,751 | 1,976 | 1,667 | 1,854 | 269,600 | 1,854 |
| 2023-03-07 | 1,598 | 1,690 | 1,586 | 1,690 | 46,400 | 1,690 |
| 2023-03-06 | 1,546 | 1,576 | 1,523 | 1,573 | 18,700 | 1,573 |
| 2023-03-03 | 1,555 | 1,555 | 1,475 | 1,550 | 35,500 | 1,550 |
| 2023-03-02 | 1,440 | 1,563 | 1,421 | 1,563 | 17,200 | 1,563 |
| 2023-03-01 | 1,425 | 1,455 | 1,400 | 1,416 | 10,600 | 1,416 |
| 2023-02-28 | 1,490 | 1,513 | 1,433 | 1,437 | 22,000 | 1,437 |
| 2023-02-27 | 1,362 | 1,581 | 1,362 | 1,513 | 47,500 | 1,513 |
| 2023-02-24 | 1,432 | 1,435 | 1,333 | 1,362 | 31,000 | 1,362 |
| 2023-02-22 | 1,519 | 1,519 | 1,438 | 1,455 | 16,400 | 1,455 |
| 2023-02-21 | 1,582 | 1,582 | 1,507 | 1,521 | 12,300 | 1,521 |
| 2023-02-20 | 1,510 | 1,576 | 1,485 | 1,550 | 17,200 | 1,550 |
| 2023-02-17 | 1,490 | 1,541 | 1,477 | 1,506 | 16,500 | 1,506 |
| 2023-02-16 | 1,484 | 1,522 | 1,450 | 1,506 | 24,700 | 1,506 |
| 2023-02-15 | 1,641 | 1,645 | 1,484 | 1,500 | 39,100 | 1,500 |
| 2023-02-14 | 1,671 | 1,723 | 1,625 | 1,633 | 27,500 | 1,633 |
| 2023-02-13 | 1,750 | 1,750 | 1,652 | 1,671 | 33,200 | 1,671 |
| 2023-02-10 | 1,895 | 1,900 | 1,746 | 1,758 | 67,300 | 1,758 |
| 2023-02-09 | 1,850 | 1,945 | 1,781 | 1,944 | 40,600 | 1,944 |
| 2023-02-08 | 1,921 | 1,941 | 1,819 | 1,832 | 39,900 | 1,832 |
| 2023-02-07 | 1,950 | 2,178 | 1,904 | 1,950 | 182,000 | 1,950 |
| 2023-02-06 | 1,701 | 1,949 | 1,685 | 1,877 | 118,600 | 1,877 |
| 2023-02-03 | 1,808 | 1,808 | 1,700 | 1,700 | 32,700 | 1,700 |
| 2023-02-02 | 1,786 | 1,788 | 1,725 | 1,781 | 17,000 | 1,781 |
| 2023-02-01 | 1,822 | 1,850 | 1,750 | 1,762 | 19,400 | 1,762 |
| 2023-01-31 | 1,872 | 1,872 | 1,778 | 1,782 | 29,200 | 1,782 |
| 2023-01-30 | 1,965 | 1,965 | 1,871 | 1,880 | 39,100 | 1,880 |
| 2023-01-27 | 2,055 | 2,060 | 1,960 | 1,971 | 21,000 | 1,971 |
| 2023-01-26 | 2,099 | 2,135 | 2,040 | 2,055 | 28,500 | 2,055 |
| 2023-01-25 | 2,010 | 2,139 | 1,976 | 2,065 | 58,200 | 2,065 |
| 2023-01-24 | 2,134 | 2,147 | 1,996 | 2,010 | 36,000 | 2,010 |
| 2023-01-23 | 2,120 | 2,170 | 2,096 | 2,107 | 29,700 | 2,107 |
| 2023-01-20 | 2,000 | 2,091 | 1,951 | 2,070 | 33,200 | 2,070 |
| 2023-01-19 | 1,993 | 2,060 | 1,982 | 2,025 | 24,200 | 2,025 |
| 2023-01-18 | 2,060 | 2,070 | 1,928 | 2,043 | 84,500 | 2,043 |
| 2023-01-17 | 2,098 | 2,347 | 2,041 | 2,070 | 161,300 | 2,070 |
| 2023-01-16 | 2,290 | 2,290 | 2,098 | 2,098 | 79,200 | 2,098 |
| 2023-01-13 | 2,462 | 2,462 | 2,246 | 2,272 | 157,500 | 2,272 |
| 2023-01-12 | 2,505 | 2,593 | 2,408 | 2,412 | 345,100 | 2,412 |
| 2023-01-11 | 2,549 | 2,638 | 2,425 | 2,475 | 274,000 | 2,475 |
| 2023-01-10 | 2,664 | 2,900 | 2,545 | 2,556 | 942,700 | 2,556 |
| 2023-01-06 | 2,570 | 3,135 | 2,490 | 2,764 | 8,318,000 | 2,764 |
| 2023-01-05 | 2,491 | 2,833 | 2,414 | 2,670 | 3,519,600 | 2,670 |
| 2023-01-04 | 3,000 | 3,195 | 2,543 | 2,558 | 2,721,700 | 2,558 |
分割・併合履歴 ： なし
