9556 INTLOOP(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 | 3,305 | 3,315 | 3,210 | 3,245 | 69,900 | 3,245 |
| 2023-12-28 | 3,265 | 3,335 | 3,200 | 3,305 | 81,800 | 3,305 |
| 2023-12-27 | 3,200 | 3,320 | 3,150 | 3,310 | 172,700 | 3,310 |
| 2023-12-26 | 2,931 | 3,250 | 2,928 | 3,200 | 248,700 | 3,200 |
| 2023-12-25 | 3,050 | 3,095 | 2,923 | 2,927 | 161,800 | 2,927 |
| 2023-12-22 | 2,991 | 3,095 | 2,933 | 3,040 | 195,900 | 3,040 |
| 2023-12-21 | 3,030 | 3,065 | 2,972 | 2,984 | 207,300 | 2,984 |
| 2023-12-20 | 3,215 | 3,215 | 3,030 | 3,065 | 202,100 | 3,065 |
| 2023-12-19 | 3,220 | 3,250 | 3,115 | 3,200 | 178,900 | 3,200 |
| 2023-12-18 | 3,440 | 3,545 | 3,250 | 3,290 | 205,600 | 3,290 |
| 2023-12-15 | 3,425 | 3,730 | 3,360 | 3,500 | 531,700 | 3,500 |
| 2023-12-14 | 3,985 | 3,985 | 3,985 | 3,985 | 6,400 | 3,985 |
| 2023-12-13 | 4,610 | 4,685 | 4,435 | 4,685 | 168,300 | 4,685 |
| 2023-12-12 | 4,435 | 4,550 | 4,270 | 4,550 | 117,500 | 4,550 |
| 2023-12-11 | 4,345 | 4,480 | 4,345 | 4,375 | 96,400 | 4,375 |
| 2023-12-08 | 4,215 | 4,380 | 4,215 | 4,245 | 91,800 | 4,245 |
| 2023-12-07 | 4,380 | 4,380 | 4,235 | 4,245 | 112,300 | 4,245 |
| 2023-12-06 | 4,360 | 4,515 | 4,330 | 4,440 | 99,800 | 4,440 |
| 2023-12-05 | 4,485 | 4,485 | 4,325 | 4,345 | 115,300 | 4,345 |
| 2023-12-04 | 4,470 | 4,610 | 4,380 | 4,575 | 90,300 | 4,575 |
| 2023-12-01 | 4,590 | 4,595 | 4,410 | 4,450 | 105,600 | 4,450 |
| 2023-11-30 | 4,550 | 4,650 | 4,460 | 4,625 | 110,200 | 4,625 |
| 2023-11-29 | 4,335 | 4,540 | 4,335 | 4,480 | 82,600 | 4,480 |
| 2023-11-28 | 4,410 | 4,445 | 4,335 | 4,360 | 80,000 | 4,360 |
| 2023-11-27 | 4,520 | 4,620 | 4,455 | 4,455 | 72,700 | 4,455 |
| 2023-11-24 | 4,655 | 4,685 | 4,480 | 4,480 | 103,100 | 4,480 |
| 2023-11-22 | 4,700 | 4,700 | 4,560 | 4,620 | 108,300 | 4,620 |
| 2023-11-21 | 4,835 | 4,835 | 4,655 | 4,770 | 79,500 | 4,770 |
| 2023-11-20 | 4,520 | 4,770 | 4,510 | 4,765 | 86,700 | 4,765 |
| 2023-11-17 | 4,750 | 4,800 | 4,500 | 4,575 | 125,400 | 4,575 |
| 2023-11-16 | 5,000 | 5,000 | 4,765 | 4,825 | 78,500 | 4,825 |
| 2023-11-15 | 4,965 | 5,060 | 4,900 | 4,995 | 82,600 | 4,995 |
| 2023-11-14 | 4,890 | 4,910 | 4,755 | 4,760 | 63,700 | 4,760 |
| 2023-11-13 | 5,000 | 5,070 | 4,810 | 4,880 | 70,300 | 4,880 |
| 2023-11-10 | 5,030 | 5,030 | 4,895 | 5,000 | 72,600 | 5,000 |
| 2023-11-09 | 5,060 | 5,180 | 4,945 | 5,130 | 52,600 | 5,130 |
| 2023-11-08 | 5,210 | 5,280 | 4,970 | 5,050 | 85,000 | 5,050 |
| 2023-11-07 | 5,070 | 5,180 | 5,010 | 5,120 | 66,500 | 5,120 |
| 2023-11-06 | 4,945 | 5,210 | 4,840 | 5,160 | 112,800 | 5,160 |
| 2023-11-02 | 4,600 | 4,780 | 4,535 | 4,780 | 85,600 | 4,780 |
| 2023-11-01 | 4,590 | 4,620 | 4,415 | 4,460 | 63,300 | 4,460 |
| 2023-10-31 | 4,330 | 4,550 | 4,185 | 4,520 | 138,300 | 4,520 |
| 2023-10-30 | 4,390 | 4,440 | 4,290 | 4,335 | 83,800 | 4,335 |
| 2023-10-27 | 4,490 | 4,550 | 4,310 | 4,500 | 88,000 | 4,500 |
| 2023-10-26 | 4,335 | 4,540 | 4,315 | 4,420 | 115,200 | 4,420 |
| 2023-10-25 | 4,795 | 4,820 | 4,440 | 4,475 | 162,500 | 4,475 |
| 2023-10-24 | 4,555 | 4,775 | 4,255 | 4,705 | 264,200 | 4,705 |
| 2023-10-23 | 4,890 | 4,930 | 4,480 | 4,495 | 196,100 | 4,495 |
| 2023-10-20 | 4,640 | 4,975 | 4,600 | 4,890 | 109,500 | 4,890 |
| 2023-10-19 | 4,645 | 4,915 | 4,630 | 4,700 | 111,000 | 4,700 |
| 2023-10-18 | 4,665 | 4,815 | 4,530 | 4,765 | 152,100 | 4,765 |
| 2023-10-17 | 4,950 | 4,970 | 4,610 | 4,685 | 135,600 | 4,685 |
| 2023-10-16 | 5,070 | 5,100 | 4,775 | 4,815 | 116,300 | 4,815 |
| 2023-10-13 | 5,320 | 5,320 | 5,020 | 5,040 | 117,800 | 5,040 |
| 2023-10-12 | 5,420 | 5,480 | 5,190 | 5,360 | 69,300 | 5,360 |
| 2023-10-11 | 5,630 | 5,640 | 5,310 | 5,320 | 76,200 | 5,320 |
| 2023-10-10 | 5,500 | 5,650 | 5,500 | 5,600 | 58,600 | 5,600 |
| 2023-10-06 | 5,670 | 5,730 | 5,360 | 5,400 | 106,200 | 5,400 |
| 2023-10-05 | 5,750 | 5,870 | 5,460 | 5,730 | 158,500 | 5,730 |
| 2023-10-04 | 5,770 | 5,910 | 5,530 | 5,550 | 148,700 | 5,550 |
| 2023-10-03 | 6,200 | 6,240 | 5,900 | 5,920 | 127,500 | 5,920 |
| 2023-10-02 | 6,110 | 6,560 | 6,030 | 6,210 | 234,600 | 6,210 |
| 2023-09-29 | 5,870 | 5,970 | 5,680 | 5,810 | 103,600 | 5,810 |
| 2023-09-28 | 6,060 | 6,070 | 5,810 | 5,870 | 87,000 | 5,870 |
| 2023-09-27 | 6,100 | 6,280 | 5,950 | 6,100 | 95,200 | 6,100 |
| 2023-09-26 | 6,550 | 6,550 | 6,180 | 6,190 | 68,200 | 6,190 |
| 2023-09-25 | 6,560 | 6,600 | 6,270 | 6,510 | 100,000 | 6,510 |
| 2023-09-22 | 6,020 | 6,700 | 6,010 | 6,660 | 121,800 | 6,660 |
| 2023-09-21 | 6,590 | 6,590 | 6,060 | 6,210 | 175,300 | 6,210 |
| 2023-09-20 | 6,810 | 7,050 | 6,620 | 6,820 | 130,600 | 6,820 |
| 2023-09-19 | 6,590 | 7,240 | 6,470 | 6,810 | 390,700 | 6,810 |
| 2023-09-15 | 6,820 | 6,820 | 6,820 | 6,820 | 31,900 | 6,820 |
| 2023-09-14 | 5,460 | 5,850 | 5,430 | 5,820 | 96,900 | 5,820 |
| 2023-09-13 | 5,430 | 5,510 | 5,290 | 5,450 | 41,200 | 5,450 |
| 2023-09-12 | 5,400 | 5,620 | 5,400 | 5,480 | 69,800 | 5,480 |
| 2023-09-11 | 5,900 | 5,920 | 5,130 | 5,200 | 114,400 | 5,200 |
| 2023-09-08 | 5,850 | 6,080 | 5,850 | 5,870 | 28,900 | 5,870 |
| 2023-09-07 | 5,820 | 5,950 | 5,660 | 5,950 | 29,700 | 5,950 |
| 2023-09-06 | 5,760 | 5,910 | 5,690 | 5,760 | 24,700 | 5,760 |
| 2023-09-05 | 5,500 | 5,900 | 5,500 | 5,840 | 74,300 | 5,840 |
| 2023-09-04 | 5,590 | 5,600 | 5,380 | 5,500 | 33,800 | 5,500 |
| 2023-09-01 | 5,630 | 5,670 | 5,420 | 5,660 | 46,700 | 5,660 |
| 2023-08-31 | 5,740 | 5,750 | 5,600 | 5,620 | 16,400 | 5,620 |
| 2023-08-30 | 5,780 | 5,800 | 5,680 | 5,720 | 16,700 | 5,720 |
| 2023-08-29 | 5,700 | 5,820 | 5,630 | 5,780 | 17,100 | 5,780 |
| 2023-08-28 | 5,650 | 5,700 | 5,580 | 5,680 | 12,600 | 5,680 |
| 2023-08-25 | 5,740 | 5,750 | 5,620 | 5,620 | 10,100 | 5,620 |
| 2023-08-24 | 5,990 | 5,990 | 5,660 | 5,740 | 20,000 | 5,740 |
| 2023-08-23 | 5,810 | 5,910 | 5,770 | 5,910 | 19,600 | 5,910 |
| 2023-08-22 | 5,880 | 5,980 | 5,690 | 5,750 | 23,700 | 5,750 |
| 2023-08-21 | 5,580 | 5,950 | 5,580 | 5,860 | 59,600 | 5,860 |
| 2023-08-18 | 5,410 | 5,740 | 5,350 | 5,580 | 38,200 | 5,580 |
| 2023-08-17 | 5,690 | 5,690 | 5,490 | 5,510 | 26,900 | 5,510 |
| 2023-08-16 | 5,660 | 5,780 | 5,630 | 5,640 | 14,100 | 5,640 |
| 2023-08-15 | 5,790 | 5,810 | 5,700 | 5,720 | 9,000 | 5,720 |
| 2023-08-14 | 5,950 | 6,020 | 5,770 | 5,770 | 16,000 | 5,770 |
| 2023-08-10 | 5,740 | 6,010 | 5,660 | 6,010 | 28,900 | 6,010 |
| 2023-08-09 | 5,620 | 5,780 | 5,620 | 5,780 | 15,700 | 5,780 |
| 2023-08-08 | 5,810 | 5,810 | 5,670 | 5,700 | 25,600 | 5,700 |
| 2023-08-07 | 5,980 | 5,980 | 5,810 | 5,840 | 19,800 | 5,840 |
| 2023-08-04 | 6,120 | 6,170 | 5,930 | 6,020 | 27,600 | 6,020 |
| 2023-08-03 | 5,950 | 6,230 | 5,850 | 6,140 | 49,300 | 6,140 |
| 2023-08-02 | 6,050 | 6,140 | 5,970 | 6,020 | 44,200 | 6,020 |
| 2023-08-01 | 5,770 | 6,130 | 5,700 | 6,070 | 90,500 | 6,070 |
| 2023-07-31 | 5,750 | 5,770 | 5,560 | 5,710 | 34,000 | 5,710 |
| 2023-07-28 | 5,700 | 5,820 | 5,470 | 5,550 | 70,200 | 5,550 |
| 2023-07-27 | 5,700 | 6,040 | 5,700 | 5,800 | 98,900 | 5,800 |
| 2023-07-26 | 5,980 | 5,980 | 5,660 | 5,700 | 53,900 | 5,700 |
| 2023-07-25 | 5,480 | 5,840 | 5,480 | 5,780 | 76,400 | 5,780 |
| 2023-07-24 | 5,410 | 5,660 | 5,400 | 5,520 | 88,400 | 5,520 |
| 2023-07-21 | 5,250 | 5,340 | 5,150 | 5,210 | 36,100 | 5,210 |
| 2023-07-20 | 5,260 | 5,580 | 5,210 | 5,310 | 183,000 | 5,310 |
| 2023-07-19 | 5,520 | 5,530 | 5,500 | 5,530 | 80,200 | 5,530 |
| 2023-07-18 | 4,980 | 5,030 | 4,770 | 4,830 | 77,300 | 4,830 |
| 2023-07-14 | 5,190 | 5,320 | 4,960 | 5,030 | 66,100 | 5,030 |
| 2023-07-13 | 5,060 | 5,190 | 4,965 | 5,140 | 40,200 | 5,140 |
| 2023-07-12 | 5,380 | 5,400 | 5,060 | 5,060 | 46,500 | 5,060 |
| 2023-07-11 | 5,240 | 5,340 | 5,170 | 5,280 | 48,300 | 5,280 |
| 2023-07-10 | 5,080 | 5,250 | 5,060 | 5,070 | 25,400 | 5,070 |
| 2023-07-07 | 5,120 | 5,230 | 5,070 | 5,070 | 47,400 | 5,070 |
| 2023-07-06 | 5,230 | 5,350 | 5,190 | 5,250 | 41,100 | 5,250 |
| 2023-07-05 | 5,520 | 5,520 | 5,290 | 5,310 | 33,400 | 5,310 |
| 2023-07-04 | 5,530 | 5,750 | 5,410 | 5,470 | 49,500 | 5,470 |
| 2023-07-03 | 5,500 | 5,570 | 5,440 | 5,530 | 34,700 | 5,530 |
| 2023-06-30 | 5,400 | 5,470 | 5,250 | 5,440 | 24,000 | 5,440 |
| 2023-06-29 | 5,460 | 5,590 | 5,320 | 5,360 | 36,000 | 5,360 |
| 2023-06-28 | 5,440 | 5,440 | 5,230 | 5,320 | 49,100 | 5,320 |
| 2023-06-27 | 5,550 | 5,580 | 5,280 | 5,340 | 106,700 | 5,340 |
| 2023-06-26 | 5,680 | 5,800 | 5,560 | 5,650 | 52,900 | 5,650 |
| 2023-06-23 | 5,940 | 5,990 | 5,720 | 5,770 | 67,400 | 5,770 |
| 2023-06-22 | 5,900 | 6,030 | 5,810 | 5,860 | 65,900 | 5,860 |
| 2023-06-21 | 6,100 | 6,290 | 5,920 | 5,990 | 95,300 | 5,990 |
| 2023-06-20 | 6,000 | 6,060 | 5,620 | 6,050 | 162,000 | 6,050 |
| 2023-06-19 | 5,770 | 6,250 | 5,620 | 5,950 | 278,600 | 5,950 |
| 2023-06-16 | 5,640 | 5,870 | 5,500 | 5,570 | 261,400 | 5,570 |
| 2023-06-15 | 5,630 | 5,830 | 5,310 | 5,440 | 397,500 | 5,440 |
| 2023-06-14 | 6,460 | 6,460 | 5,930 | 6,310 | 213,000 | 6,310 |
| 2023-06-13 | 6,800 | 7,050 | 6,320 | 6,360 | 128,200 | 6,360 |
| 2023-06-12 | 6,890 | 6,950 | 6,660 | 6,700 | 94,100 | 6,700 |
| 2023-06-09 | 6,690 | 6,840 | 6,590 | 6,810 | 22,700 | 6,810 |
| 2023-06-08 | 6,820 | 6,820 | 6,530 | 6,640 | 38,200 | 6,640 |
| 2023-06-07 | 6,890 | 6,910 | 6,700 | 6,850 | 25,200 | 6,850 |
| 2023-06-06 | 7,050 | 7,140 | 6,780 | 6,860 | 52,100 | 6,860 |
| 2023-06-05 | 6,950 | 7,090 | 6,870 | 6,970 | 26,200 | 6,970 |
| 2023-06-02 | 6,770 | 7,020 | 6,770 | 6,930 | 17,600 | 6,930 |
| 2023-06-01 | 6,980 | 7,120 | 6,710 | 6,820 | 24,900 | 6,820 |
| 2023-05-31 | 6,620 | 7,050 | 6,620 | 6,920 | 29,800 | 6,920 |
| 2023-05-30 | 6,510 | 6,730 | 6,480 | 6,670 | 22,500 | 6,670 |
| 2023-05-29 | 6,720 | 6,840 | 6,500 | 6,580 | 24,600 | 6,580 |
| 2023-05-26 | 6,870 | 6,900 | 6,600 | 6,710 | 25,700 | 6,710 |
| 2023-05-25 | 7,000 | 7,050 | 6,780 | 6,900 | 19,900 | 6,900 |
| 2023-05-24 | 6,910 | 7,020 | 6,840 | 6,900 | 14,000 | 6,900 |
| 2023-05-23 | 6,930 | 7,150 | 6,720 | 6,840 | 53,500 | 6,840 |
| 2023-05-22 | 6,510 | 6,990 | 6,420 | 6,850 | 35,100 | 6,850 |
| 2023-05-19 | 6,460 | 6,620 | 6,430 | 6,500 | 12,900 | 6,500 |
| 2023-05-18 | 6,500 | 6,550 | 6,370 | 6,450 | 30,400 | 6,450 |
| 2023-05-17 | 6,630 | 6,630 | 6,400 | 6,480 | 31,000 | 6,480 |
| 2023-05-16 | 6,800 | 6,800 | 6,520 | 6,630 | 24,800 | 6,630 |
| 2023-05-15 | 6,650 | 6,870 | 6,610 | 6,800 | 20,400 | 6,800 |
| 2023-05-12 | 6,850 | 6,850 | 6,670 | 6,680 | 21,300 | 6,680 |
| 2023-05-11 | 7,050 | 7,080 | 6,890 | 6,950 | 15,700 | 6,950 |
| 2023-05-10 | 7,020 | 7,220 | 6,930 | 7,050 | 30,200 | 7,050 |
| 2023-05-09 | 7,220 | 7,370 | 7,020 | 7,070 | 22,500 | 7,070 |
| 2023-05-08 | 7,000 | 7,220 | 6,980 | 7,160 | 26,000 | 7,160 |
| 2023-05-02 | 7,130 | 7,130 | 6,840 | 6,960 | 58,500 | 6,960 |
| 2023-05-01 | 7,580 | 7,590 | 7,170 | 7,170 | 39,100 | 7,170 |
| 2023-04-28 | 7,480 | 7,690 | 7,430 | 7,460 | 35,900 | 7,460 |
| 2023-04-27 | 7,480 | 7,490 | 7,170 | 7,350 | 36,600 | 7,350 |
| 2023-04-26 | 7,190 | 7,550 | 7,140 | 7,440 | 56,200 | 7,440 |
| 2023-04-25 | 7,600 | 7,600 | 7,260 | 7,260 | 44,900 | 7,260 |
| 2023-04-24 | 7,470 | 7,620 | 7,340 | 7,490 | 39,200 | 7,490 |
| 2023-04-21 | 8,140 | 8,140 | 7,310 | 7,620 | 149,600 | 7,620 |
| 2023-04-20 | 8,020 | 8,880 | 7,970 | 8,330 | 181,600 | 8,330 |
| 2023-04-19 | 7,790 | 8,200 | 7,770 | 8,090 | 84,500 | 8,090 |
| 2023-04-18 | 7,470 | 7,780 | 7,440 | 7,730 | 45,800 | 7,730 |
| 2023-04-17 | 7,640 | 7,820 | 7,370 | 7,460 | 76,400 | 7,460 |
| 2023-04-14 | 7,440 | 8,100 | 7,400 | 7,760 | 131,400 | 7,760 |
| 2023-04-13 | 7,420 | 7,570 | 7,250 | 7,350 | 39,200 | 7,350 |
| 2023-04-12 | 7,410 | 7,500 | 7,140 | 7,420 | 46,500 | 7,420 |
| 2023-04-11 | 7,470 | 7,620 | 7,310 | 7,390 | 61,200 | 7,390 |
| 2023-04-10 | 7,220 | 7,400 | 6,920 | 7,400 | 67,200 | 7,400 |
| 2023-04-07 | 6,940 | 7,190 | 6,940 | 7,070 | 82,500 | 7,070 |
| 2023-04-06 | 6,700 | 6,850 | 6,640 | 6,780 | 34,200 | 6,780 |
| 2023-04-05 | 6,830 | 6,860 | 6,620 | 6,630 | 42,100 | 6,630 |
| 2023-04-04 | 6,770 | 6,950 | 6,650 | 6,750 | 59,200 | 6,750 |
| 2023-04-03 | 6,230 | 6,750 | 6,230 | 6,730 | 98,400 | 6,730 |
| 2023-03-31 | 6,280 | 6,430 | 6,160 | 6,190 | 44,400 | 6,190 |
| 2023-03-30 | 6,450 | 6,550 | 6,210 | 6,260 | 39,200 | 6,260 |
| 2023-03-29 | 6,310 | 6,520 | 6,290 | 6,430 | 41,300 | 6,430 |
| 2023-03-28 | 6,270 | 6,320 | 6,100 | 6,230 | 67,500 | 6,230 |
| 2023-03-27 | 6,720 | 6,810 | 6,280 | 6,330 | 107,700 | 6,330 |
| 2023-03-24 | 6,400 | 7,070 | 6,340 | 6,800 | 185,400 | 6,800 |
| 2023-03-23 | 6,450 | 6,840 | 6,210 | 6,420 | 112,400 | 6,420 |
| 2023-03-22 | 6,500 | 6,660 | 6,290 | 6,400 | 91,200 | 6,400 |
| 2023-03-20 | 6,150 | 6,550 | 6,080 | 6,490 | 203,600 | 6,490 |
| 2023-03-17 | 5,900 | 6,350 | 5,640 | 6,150 | 408,200 | 6,150 |
| 2023-03-16 | 5,700 | 5,900 | 5,520 | 5,530 | 512,500 | 5,530 |
| 2023-03-15 | 7,940 | 7,980 | 7,010 | 7,020 | 161,700 | 7,020 |
| 2023-03-14 | 8,000 | 8,090 | 7,510 | 7,570 | 75,300 | 7,570 |
| 2023-03-13 | 7,830 | 8,150 | 7,770 | 8,080 | 78,100 | 8,080 |
| 2023-03-10 | 8,150 | 8,360 | 7,990 | 8,100 | 76,000 | 8,100 |
| 2023-03-09 | 8,140 | 8,240 | 7,910 | 8,120 | 90,300 | 8,120 |
| 2023-03-08 | 7,770 | 8,090 | 7,680 | 8,020 | 95,500 | 8,020 |
| 2023-03-07 | 7,440 | 7,820 | 7,380 | 7,800 | 150,300 | 7,800 |
| 2023-03-06 | 7,220 | 7,420 | 7,120 | 7,380 | 85,200 | 7,380 |
| 2023-03-03 | 7,450 | 7,450 | 7,100 | 7,110 | 88,700 | 7,110 |
| 2023-03-02 | 7,480 | 7,600 | 7,170 | 7,430 | 79,500 | 7,430 |
| 2023-03-01 | 7,270 | 7,400 | 6,970 | 7,350 | 98,500 | 7,350 |
| 2023-02-28 | 6,830 | 7,430 | 6,740 | 7,420 | 248,000 | 7,420 |
| 2023-02-27 | 6,860 | 7,090 | 6,510 | 6,630 | 196,100 | 6,630 |
| 2023-02-24 | 8,160 | 8,320 | 6,750 | 6,830 | 435,300 | 6,830 |
| 2023-02-22 | 8,280 | 8,340 | 7,860 | 8,010 | 114,700 | 8,010 |
| 2023-02-21 | 7,960 | 8,450 | 7,900 | 8,300 | 117,900 | 8,300 |
| 2023-02-20 | 7,860 | 8,030 | 7,740 | 7,870 | 63,000 | 7,870 |
| 2023-02-17 | 7,630 | 7,970 | 7,500 | 7,770 | 68,600 | 7,770 |
| 2023-02-16 | 7,680 | 7,880 | 7,600 | 7,630 | 60,700 | 7,630 |
| 2023-02-15 | 7,740 | 7,820 | 7,470 | 7,480 | 56,000 | 7,480 |
| 2023-02-14 | 7,620 | 7,820 | 7,500 | 7,730 | 64,700 | 7,730 |
| 2023-02-13 | 7,560 | 7,680 | 7,420 | 7,590 | 47,900 | 7,590 |
| 2023-02-10 | 7,900 | 8,040 | 7,590 | 7,710 | 70,400 | 7,710 |
| 2023-02-09 | 7,430 | 7,930 | 7,370 | 7,900 | 95,700 | 7,900 |
| 2023-02-08 | 7,310 | 7,520 | 7,180 | 7,350 | 58,100 | 7,350 |
| 2023-02-07 | 7,430 | 7,730 | 7,160 | 7,220 | 96,400 | 7,220 |
| 2023-02-06 | 7,290 | 7,400 | 7,240 | 7,370 | 43,200 | 7,370 |
| 2023-02-03 | 7,180 | 7,480 | 7,150 | 7,440 | 54,500 | 7,440 |
| 2023-02-02 | 7,380 | 7,590 | 7,230 | 7,250 | 78,600 | 7,250 |
| 2023-02-01 | 7,440 | 7,830 | 7,370 | 7,430 | 128,900 | 7,430 |
| 2023-01-31 | 7,190 | 7,370 | 7,120 | 7,300 | 49,100 | 7,300 |
| 2023-01-30 | 6,950 | 7,240 | 6,790 | 7,160 | 65,700 | 7,160 |
| 2023-01-27 | 7,220 | 7,280 | 6,870 | 6,970 | 49,600 | 6,970 |
| 2023-01-26 | 7,160 | 7,290 | 7,040 | 7,130 | 56,800 | 7,130 |
| 2023-01-25 | 7,350 | 7,550 | 7,150 | 7,160 | 89,400 | 7,160 |
| 2023-01-24 | 7,030 | 7,470 | 6,840 | 7,350 | 129,200 | 7,350 |
| 2023-01-23 | 6,840 | 7,260 | 6,820 | 7,070 | 128,000 | 7,070 |
| 2023-01-20 | 6,890 | 7,030 | 6,620 | 6,740 | 65,600 | 6,740 |
| 2023-01-19 | 6,550 | 7,000 | 6,460 | 6,800 | 72,000 | 6,800 |
| 2023-01-18 | 6,700 | 6,770 | 6,420 | 6,640 | 82,600 | 6,640 |
| 2023-01-17 | 6,750 | 6,940 | 6,710 | 6,740 | 60,300 | 6,740 |
| 2023-01-16 | 6,600 | 6,960 | 6,520 | 6,850 | 68,700 | 6,850 |
| 2023-01-13 | 6,580 | 6,750 | 6,340 | 6,600 | 51,900 | 6,600 |
| 2023-01-12 | 6,750 | 6,870 | 6,420 | 6,480 | 87,000 | 6,480 |
| 2023-01-11 | 6,490 | 6,870 | 6,480 | 6,740 | 113,900 | 6,740 |
| 2023-01-10 | 6,250 | 6,460 | 6,130 | 6,290 | 62,900 | 6,290 |
| 2023-01-06 | 5,950 | 6,250 | 5,780 | 6,210 | 131,000 | 6,210 |
| 2023-01-05 | 6,160 | 6,250 | 5,770 | 5,880 | 126,800 | 5,880 |
| 2023-01-04 | 6,550 | 6,580 | 5,910 | 6,000 | 188,200 | 6,000 |
分割・併合履歴 ： なし
