9661 (株)歌舞伎座 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 | 4,715 | 4,735 | 4,715 | 4,720 | 5,200 | 4,720 |
| 2023-12-28 | 4,700 | 4,715 | 4,700 | 4,710 | 1,600 | 4,710 |
| 2023-12-27 | 4,695 | 4,710 | 4,675 | 4,700 | 4,700 | 4,700 |
| 2023-12-26 | 4,670 | 4,700 | 4,655 | 4,680 | 4,100 | 4,680 |
| 2023-12-25 | 4,675 | 4,685 | 4,650 | 4,670 | 8,400 | 4,670 |
| 2023-12-22 | 4,690 | 4,700 | 4,675 | 4,675 | 5,700 | 4,675 |
| 2023-12-21 | 4,680 | 4,695 | 4,665 | 4,695 | 8,300 | 4,695 |
| 2023-12-20 | 4,680 | 4,685 | 4,680 | 4,680 | 800 | 4,680 |
| 2023-12-19 | 4,680 | 4,720 | 4,680 | 4,680 | 4,800 | 4,680 |
| 2023-12-18 | 4,705 | 4,705 | 4,680 | 4,680 | 4,600 | 4,680 |
| 2023-12-15 | 4,695 | 4,705 | 4,685 | 4,705 | 2,100 | 4,705 |
| 2023-12-14 | 4,695 | 4,700 | 4,680 | 4,685 | 12,600 | 4,685 |
| 2023-12-13 | 4,700 | 4,705 | 4,695 | 4,695 | 5,000 | 4,695 |
| 2023-12-12 | 4,700 | 4,705 | 4,695 | 4,695 | 5,000 | 4,695 |
| 2023-12-11 | 4,705 | 4,710 | 4,700 | 4,700 | 3,700 | 4,700 |
| 2023-12-08 | 4,700 | 4,705 | 4,695 | 4,700 | 2,600 | 4,700 |
| 2023-12-07 | 4,705 | 4,705 | 4,700 | 4,700 | 400 | 4,700 |
| 2023-12-06 | 4,695 | 4,705 | 4,695 | 4,705 | 1,300 | 4,705 |
| 2023-12-05 | 4,700 | 4,710 | 4,695 | 4,695 | 1,600 | 4,695 |
| 2023-12-04 | 4,710 | 4,710 | 4,690 | 4,705 | 8,300 | 4,705 |
| 2023-12-01 | 4,710 | 4,710 | 4,700 | 4,710 | 1,900 | 4,710 |
| 2023-11-30 | - | - | - | 4,700 | - | 4,700 |
| 2023-11-29 | 4,720 | 4,720 | 4,700 | 4,700 | 6,500 | 4,700 |
| 2023-11-28 | 4,705 | 4,720 | 4,705 | 4,710 | 1,400 | 4,710 |
| 2023-11-27 | 4,715 | 4,715 | 4,700 | 4,700 | 4,700 | 4,700 |
| 2023-11-24 | 4,705 | 4,710 | 4,705 | 4,710 | 800 | 4,710 |
| 2023-11-22 | 4,705 | 4,710 | 4,705 | 4,705 | 1,200 | 4,705 |
| 2023-11-21 | 4,710 | 4,710 | 4,700 | 4,705 | 1,700 | 4,705 |
| 2023-11-20 | 4,710 | 4,710 | 4,700 | 4,700 | 2,100 | 4,700 |
| 2023-11-17 | 4,710 | 4,715 | 4,700 | 4,705 | 2,700 | 4,705 |
| 2023-11-16 | 4,710 | 4,710 | 4,705 | 4,710 | 300 | 4,710 |
| 2023-11-15 | 4,715 | 4,715 | 4,700 | 4,700 | 8,100 | 4,700 |
| 2023-11-14 | 4,710 | 4,715 | 4,705 | 4,715 | 1,900 | 4,715 |
| 2023-11-13 | 4,720 | 4,725 | 4,705 | 4,710 | 4,200 | 4,710 |
| 2023-11-10 | 4,715 | 4,720 | 4,710 | 4,720 | 800 | 4,720 |
| 2023-11-09 | 4,730 | 4,730 | 4,705 | 4,720 | 6,900 | 4,720 |
| 2023-11-08 | 4,715 | 4,730 | 4,715 | 4,730 | 4,900 | 4,730 |
| 2023-11-07 | 4,730 | 4,730 | 4,710 | 4,710 | 4,300 | 4,710 |
| 2023-11-06 | 4,740 | 4,745 | 4,720 | 4,725 | 2,000 | 4,725 |
| 2023-11-02 | 4,735 | 4,775 | 4,720 | 4,745 | 2,300 | 4,745 |
| 2023-11-01 | 4,725 | 4,745 | 4,710 | 4,715 | 5,500 | 4,715 |
| 2023-10-31 | 4,725 | 4,730 | 4,720 | 4,720 | 1,600 | 4,720 |
| 2023-10-30 | 4,735 | 4,735 | 4,720 | 4,725 | 800 | 4,725 |
| 2023-10-27 | 4,735 | 4,735 | 4,715 | 4,725 | 2,400 | 4,725 |
| 2023-10-26 | 4,725 | 4,725 | 4,715 | 4,725 | 2,600 | 4,725 |
| 2023-10-25 | 4,725 | 4,735 | 4,720 | 4,730 | 1,900 | 4,730 |
| 2023-10-24 | 4,725 | 4,755 | 4,725 | 4,725 | 1,600 | 4,725 |
| 2023-10-23 | 4,730 | 4,735 | 4,720 | 4,720 | 2,200 | 4,720 |
| 2023-10-20 | 4,755 | 4,755 | 4,730 | 4,730 | 1,800 | 4,730 |
| 2023-10-19 | 4,725 | 4,755 | 4,725 | 4,755 | 2,900 | 4,755 |
| 2023-10-18 | 4,735 | 4,735 | 4,725 | 4,725 | 2,800 | 4,725 |
| 2023-10-17 | 4,730 | 4,730 | 4,725 | 4,725 | 1,300 | 4,725 |
| 2023-10-16 | 4,730 | 4,730 | 4,720 | 4,730 | 2,800 | 4,730 |
| 2023-10-13 | 4,740 | 4,740 | 4,730 | 4,730 | 1,000 | 4,730 |
| 2023-10-12 | 4,740 | 4,750 | 4,730 | 4,735 | 2,200 | 4,735 |
| 2023-10-11 | 4,735 | 4,760 | 4,730 | 4,760 | 1,300 | 4,760 |
| 2023-10-10 | 4,755 | 4,755 | 4,735 | 4,735 | 200 | 4,735 |
| 2023-10-06 | 4,745 | 4,765 | 4,725 | 4,740 | 1,200 | 4,740 |
| 2023-10-05 | 4,760 | 4,770 | 4,725 | 4,745 | 3,700 | 4,745 |
| 2023-10-04 | 4,755 | 4,770 | 4,730 | 4,760 | 8,600 | 4,760 |
| 2023-10-03 | 4,765 | 4,770 | 4,765 | 4,765 | 1,200 | 4,765 |
| 2023-10-02 | 4,790 | 4,790 | 4,760 | 4,765 | 3,500 | 4,765 |
| 2023-09-29 | 4,785 | 4,800 | 4,785 | 4,785 | 1,800 | 4,785 |
| 2023-09-28 | 4,795 | 4,795 | 4,775 | 4,775 | 800 | 4,775 |
| 2023-09-27 | 4,800 | 4,815 | 4,770 | 4,770 | 4,900 | 4,770 |
| 2023-09-26 | 4,815 | 4,815 | 4,795 | 4,800 | 2,800 | 4,800 |
| 2023-09-25 | 4,810 | 4,810 | 4,800 | 4,810 | 1,500 | 4,810 |
| 2023-09-22 | 4,815 | 4,815 | 4,795 | 4,810 | 2,000 | 4,810 |
| 2023-09-21 | 4,790 | 4,790 | 4,790 | 4,790 | 400 | 4,790 |
| 2023-09-20 | 4,800 | 4,800 | 4,775 | 4,780 | 2,500 | 4,780 |
| 2023-09-19 | 4,790 | 4,795 | 4,770 | 4,790 | 3,200 | 4,790 |
| 2023-09-15 | 4,760 | 4,795 | 4,760 | 4,770 | 1,600 | 4,770 |
| 2023-09-14 | 4,775 | 4,775 | 4,755 | 4,765 | 2,700 | 4,765 |
| 2023-09-13 | 4,770 | 4,785 | 4,770 | 4,770 | 500 | 4,770 |
| 2023-09-12 | 4,770 | 4,785 | 4,770 | 4,770 | 600 | 4,770 |
| 2023-09-11 | 4,800 | 4,800 | 4,770 | 4,770 | 900 | 4,770 |
| 2023-09-08 | 4,755 | 4,795 | 4,755 | 4,790 | 4,000 | 4,790 |
| 2023-09-07 | 4,760 | 4,785 | 4,755 | 4,755 | 2,400 | 4,755 |
| 2023-09-06 | 4,785 | 4,785 | 4,760 | 4,760 | 1,600 | 4,760 |
| 2023-09-05 | 4,765 | 4,800 | 4,755 | 4,770 | 3,900 | 4,770 |
| 2023-09-04 | 4,785 | 4,795 | 4,765 | 4,780 | 5,000 | 4,780 |
| 2023-09-01 | 4,815 | 4,825 | 4,780 | 4,780 | 2,600 | 4,780 |
| 2023-08-31 | 4,770 | 4,830 | 4,770 | 4,790 | 2,300 | 4,790 |
| 2023-08-30 | 4,750 | 4,820 | 4,740 | 4,785 | 9,800 | 4,785 |
| 2023-08-29 | 4,880 | 4,930 | 4,865 | 4,890 | 10,300 | 4,890 |
| 2023-08-28 | 4,860 | 4,895 | 4,860 | 4,885 | 3,300 | 4,885 |
| 2023-08-25 | 4,890 | 4,900 | 4,850 | 4,895 | 4,000 | 4,895 |
| 2023-08-24 | 4,825 | 4,865 | 4,825 | 4,860 | 2,400 | 4,860 |
| 2023-08-23 | 4,885 | 4,900 | 4,870 | 4,890 | 2,200 | 4,890 |
| 2023-08-22 | 4,915 | 4,915 | 4,875 | 4,885 | 2,300 | 4,885 |
| 2023-08-21 | 4,890 | 4,905 | 4,875 | 4,890 | 2,800 | 4,890 |
| 2023-08-18 | 4,900 | 4,905 | 4,875 | 4,875 | 1,100 | 4,875 |
| 2023-08-17 | 4,900 | 4,900 | 4,885 | 4,900 | 700 | 4,900 |
| 2023-08-16 | 4,915 | 4,930 | 4,865 | 4,865 | 2,700 | 4,865 |
| 2023-08-15 | 4,920 | 4,940 | 4,885 | 4,930 | 2,500 | 4,930 |
| 2023-08-14 | 4,895 | 4,920 | 4,860 | 4,880 | 6,300 | 4,880 |
| 2023-08-10 | 4,880 | 4,890 | 4,870 | 4,875 | 4,100 | 4,875 |
| 2023-08-09 | 4,850 | 4,870 | 4,850 | 4,865 | 2,700 | 4,865 |
| 2023-08-08 | 4,850 | 4,870 | 4,845 | 4,845 | 1,800 | 4,845 |
| 2023-08-07 | 4,840 | 4,855 | 4,840 | 4,850 | 600 | 4,850 |
| 2023-08-04 | 4,850 | 4,870 | 4,835 | 4,840 | 2,100 | 4,840 |
| 2023-08-03 | 4,835 | 4,850 | 4,825 | 4,850 | 2,400 | 4,850 |
| 2023-08-02 | 4,825 | 4,840 | 4,825 | 4,835 | 900 | 4,835 |
| 2023-08-01 | 4,820 | 4,830 | 4,820 | 4,830 | 900 | 4,830 |
| 2023-07-31 | 4,815 | 4,830 | 4,815 | 4,825 | 700 | 4,825 |
| 2023-07-28 | 4,810 | 4,835 | 4,810 | 4,815 | 1,700 | 4,815 |
| 2023-07-27 | 4,815 | 4,815 | 4,815 | 4,815 | 500 | 4,815 |
| 2023-07-26 | 4,810 | 4,825 | 4,810 | 4,815 | 600 | 4,815 |
| 2023-07-25 | 4,810 | 4,810 | 4,805 | 4,810 | 800 | 4,810 |
| 2023-07-24 | 4,810 | 4,820 | 4,805 | 4,810 | 1,100 | 4,810 |
| 2023-07-21 | 4,820 | 4,830 | 4,800 | 4,805 | 4,400 | 4,805 |
| 2023-07-20 | 4,805 | 4,825 | 4,805 | 4,810 | 1,800 | 4,810 |
| 2023-07-19 | 4,825 | 4,830 | 4,820 | 4,820 | 500 | 4,820 |
| 2023-07-18 | 4,835 | 4,850 | 4,810 | 4,825 | 1,600 | 4,825 |
| 2023-07-14 | 4,835 | 4,835 | 4,810 | 4,830 | 1,800 | 4,830 |
| 2023-07-13 | 4,820 | 4,840 | 4,810 | 4,810 | 4,100 | 4,810 |
| 2023-07-12 | 4,825 | 4,830 | 4,815 | 4,830 | 1,700 | 4,830 |
| 2023-07-11 | 4,825 | 4,825 | 4,820 | 4,820 | 1,400 | 4,820 |
| 2023-07-10 | 4,820 | 4,825 | 4,810 | 4,820 | 1,400 | 4,820 |
| 2023-07-07 | 4,815 | 4,820 | 4,805 | 4,820 | 700 | 4,820 |
| 2023-07-06 | 4,815 | 4,825 | 4,800 | 4,810 | 2,800 | 4,810 |
| 2023-07-05 | 4,800 | 4,810 | 4,800 | 4,805 | 1,700 | 4,805 |
| 2023-07-04 | 4,815 | 4,820 | 4,790 | 4,815 | 4,900 | 4,815 |
| 2023-07-03 | 4,800 | 4,805 | 4,790 | 4,790 | 4,200 | 4,790 |
| 2023-06-30 | 4,785 | 4,805 | 4,775 | 4,800 | 2,300 | 4,800 |
| 2023-06-29 | 4,815 | 4,815 | 4,775 | 4,785 | 3,300 | 4,785 |
| 2023-06-28 | 4,800 | 4,815 | 4,775 | 4,815 | 900 | 4,815 |
| 2023-06-27 | 4,790 | 4,805 | 4,770 | 4,800 | 1,600 | 4,800 |
| 2023-06-26 | 4,785 | 4,805 | 4,775 | 4,800 | 2,200 | 4,800 |
| 2023-06-23 | 4,775 | 4,820 | 4,775 | 4,795 | 2,700 | 4,795 |
| 2023-06-22 | 4,775 | 4,780 | 4,775 | 4,780 | 900 | 4,780 |
| 2023-06-21 | 4,780 | 4,785 | 4,775 | 4,780 | 2,900 | 4,780 |
| 2023-06-20 | 4,830 | 4,835 | 4,800 | 4,810 | 2,000 | 4,810 |
| 2023-06-19 | 4,845 | 4,845 | 4,830 | 4,830 | 1,400 | 4,830 |
| 2023-06-16 | 4,880 | 4,880 | 4,850 | 4,855 | 4,200 | 4,855 |
| 2023-06-15 | 4,835 | 4,840 | 4,790 | 4,830 | 2,800 | 4,830 |
| 2023-06-14 | 4,810 | 4,825 | 4,780 | 4,810 | 2,900 | 4,810 |
| 2023-06-13 | 4,835 | 4,835 | 4,790 | 4,805 | 600 | 4,805 |
| 2023-06-12 | 4,815 | 4,815 | 4,810 | 4,810 | 300 | 4,810 |
| 2023-06-09 | 4,815 | 4,820 | 4,775 | 4,780 | 5,800 | 4,780 |
| 2023-06-08 | 4,765 | 4,770 | 4,755 | 4,770 | 300 | 4,770 |
| 2023-06-07 | 4,750 | 4,765 | 4,750 | 4,760 | 1,600 | 4,760 |
| 2023-06-06 | 4,770 | 4,770 | 4,760 | 4,770 | 1,500 | 4,770 |
| 2023-06-05 | 4,775 | 4,775 | 4,760 | 4,760 | 1,300 | 4,760 |
| 2023-06-02 | 4,770 | 4,775 | 4,760 | 4,775 | 1,300 | 4,775 |
| 2023-06-01 | 4,770 | 4,770 | 4,750 | 4,750 | 2,300 | 4,750 |
| 2023-05-31 | 4,780 | 4,780 | 4,760 | 4,760 | 1,500 | 4,760 |
| 2023-05-30 | 4,775 | 4,780 | 4,770 | 4,775 | 400 | 4,775 |
| 2023-05-29 | 4,760 | 4,775 | 4,760 | 4,775 | 700 | 4,775 |
| 2023-05-26 | 4,765 | 4,765 | 4,745 | 4,760 | 2,200 | 4,760 |
| 2023-05-25 | 4,755 | 4,770 | 4,750 | 4,765 | 3,900 | 4,765 |
| 2023-05-24 | 4,780 | 4,780 | 4,770 | 4,775 | 1,300 | 4,775 |
| 2023-05-23 | 4,785 | 4,790 | 4,775 | 4,775 | 1,100 | 4,775 |
| 2023-05-22 | 4,795 | 4,800 | 4,760 | 4,780 | 2,900 | 4,780 |
| 2023-05-19 | 4,785 | 4,800 | 4,785 | 4,790 | 2,200 | 4,790 |
| 2023-05-18 | 4,790 | 4,800 | 4,775 | 4,785 | 6,600 | 4,785 |
| 2023-05-17 | 4,795 | 4,795 | 4,780 | 4,790 | 1,400 | 4,790 |
| 2023-05-16 | 4,780 | 4,795 | 4,780 | 4,795 | 1,600 | 4,795 |
| 2023-05-15 | 4,785 | 4,785 | 4,780 | 4,785 | 500 | 4,785 |
| 2023-05-12 | 4,785 | 4,790 | 4,775 | 4,785 | 1,200 | 4,785 |
| 2023-05-11 | 4,790 | 4,790 | 4,780 | 4,780 | 200 | 4,780 |
| 2023-05-10 | 4,775 | 4,795 | 4,775 | 4,785 | 2,200 | 4,785 |
| 2023-05-09 | 4,790 | 4,795 | 4,785 | 4,795 | 1,500 | 4,795 |
| 2023-05-08 | 4,780 | 4,795 | 4,780 | 4,790 | 1,800 | 4,790 |
| 2023-05-02 | 4,785 | 4,795 | 4,770 | 4,775 | 3,800 | 4,775 |
| 2023-05-01 | 4,770 | 4,780 | 4,770 | 4,775 | 900 | 4,775 |
| 2023-04-28 | 4,775 | 4,775 | 4,760 | 4,770 | 3,600 | 4,770 |
| 2023-04-27 | 4,765 | 4,775 | 4,765 | 4,765 | 800 | 4,765 |
| 2023-04-26 | 4,770 | 4,800 | 4,765 | 4,765 | 2,700 | 4,765 |
| 2023-04-25 | 4,795 | 4,820 | 4,760 | 4,765 | 8,900 | 4,765 |
| 2023-04-24 | 4,790 | 4,795 | 4,785 | 4,795 | 800 | 4,795 |
| 2023-04-21 | 4,790 | 4,790 | 4,780 | 4,785 | 900 | 4,785 |
| 2023-04-20 | 4,790 | 4,800 | 4,780 | 4,780 | 2,300 | 4,780 |
| 2023-04-19 | 4,790 | 4,790 | 4,780 | 4,785 | 400 | 4,785 |
| 2023-04-18 | 4,785 | 4,785 | 4,780 | 4,780 | 300 | 4,780 |
| 2023-04-17 | 4,790 | 4,790 | 4,770 | 4,780 | 1,200 | 4,780 |
| 2023-04-14 | 4,800 | 4,800 | 4,770 | 4,790 | 2,900 | 4,790 |
| 2023-04-13 | 4,780 | 4,795 | 4,750 | 4,795 | 4,000 | 4,795 |
| 2023-04-12 | 4,770 | 4,775 | 4,755 | 4,775 | 2,500 | 4,775 |
| 2023-04-11 | 4,770 | 4,770 | 4,760 | 4,770 | 1,200 | 4,770 |
| 2023-04-10 | 4,750 | 4,760 | 4,750 | 4,760 | 700 | 4,760 |
| 2023-04-07 | 4,755 | 4,755 | 4,745 | 4,750 | 400 | 4,750 |
| 2023-04-06 | 4,795 | 4,795 | 4,725 | 4,745 | 4,500 | 4,745 |
| 2023-04-05 | 4,780 | 4,800 | 4,760 | 4,780 | 1,900 | 4,780 |
| 2023-04-04 | 4,765 | 4,780 | 4,750 | 4,780 | 800 | 4,780 |
| 2023-04-03 | 4,795 | 4,795 | 4,745 | 4,750 | 3,100 | 4,750 |
| 2023-03-31 | 4,745 | 4,755 | 4,740 | 4,755 | 1,100 | 4,755 |
| 2023-03-30 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 4,750 |
| 2023-03-29 | 4,740 | 4,750 | 4,735 | 4,750 | 800 | 4,750 |
| 2023-03-28 | 4,740 | 4,745 | 4,700 | 4,745 | 3,600 | 4,745 |
| 2023-03-27 | 4,755 | 4,755 | 4,715 | 4,730 | 2,700 | 4,730 |
| 2023-03-24 | 4,725 | 4,760 | 4,725 | 4,730 | 1,100 | 4,730 |
| 2023-03-23 | 4,720 | 4,725 | 4,720 | 4,725 | 1,900 | 4,725 |
| 2023-03-22 | - | - | - | 4,730 | - | 4,730 |
| 2023-03-20 | 4,735 | 4,740 | 4,730 | 4,730 | 1,300 | 4,730 |
| 2023-03-17 | 4,750 | 4,770 | 4,710 | 4,770 | 5,100 | 4,770 |
| 2023-03-16 | 4,770 | 4,785 | 4,755 | 4,755 | 1,500 | 4,755 |
| 2023-03-15 | 4,780 | 4,780 | 4,750 | 4,770 | 700 | 4,770 |
| 2023-03-14 | 4,755 | 4,755 | 4,750 | 4,755 | 700 | 4,755 |
| 2023-03-13 | 4,800 | 4,800 | 4,750 | 4,750 | 5,400 | 4,750 |
| 2023-03-10 | 4,820 | 4,820 | 4,800 | 4,800 | 3,300 | 4,800 |
| 2023-03-09 | 4,815 | 4,825 | 4,800 | 4,825 | 1,100 | 4,825 |
| 2023-03-08 | 4,755 | 4,795 | 4,755 | 4,795 | 600 | 4,795 |
| 2023-03-07 | 4,755 | 4,755 | 4,755 | 4,755 | 200 | 4,755 |
| 2023-03-06 | 4,750 | 4,755 | 4,740 | 4,755 | 900 | 4,755 |
| 2023-03-03 | 4,710 | 4,765 | 4,710 | 4,740 | 1,900 | 4,740 |
| 2023-03-02 | 4,705 | 4,750 | 4,700 | 4,705 | 6,300 | 4,705 |
| 2023-03-01 | 4,740 | 4,785 | 4,700 | 4,705 | 9,200 | 4,705 |
| 2023-02-28 | 4,725 | 4,740 | 4,725 | 4,740 | 2,300 | 4,740 |
| 2023-02-27 | 4,740 | 4,790 | 4,720 | 4,745 | 10,600 | 4,745 |
| 2023-02-24 | 4,885 | 4,915 | 4,865 | 4,865 | 7,600 | 4,865 |
| 2023-02-22 | 4,885 | 4,890 | 4,855 | 4,865 | 6,000 | 4,865 |
| 2023-02-21 | 4,900 | 4,910 | 4,885 | 4,900 | 2,400 | 4,900 |
| 2023-02-20 | 4,885 | 4,920 | 4,885 | 4,885 | 3,200 | 4,885 |
| 2023-02-17 | 4,930 | 4,930 | 4,880 | 4,880 | 6,900 | 4,880 |
| 2023-02-16 | 4,915 | 4,945 | 4,915 | 4,915 | 3,200 | 4,915 |
| 2023-02-15 | 4,930 | 4,940 | 4,920 | 4,925 | 2,800 | 4,925 |
| 2023-02-14 | 4,930 | 4,945 | 4,920 | 4,930 | 4,300 | 4,930 |
| 2023-02-13 | 4,935 | 4,935 | 4,935 | 4,935 | 1,100 | 4,935 |
| 2023-02-10 | 4,925 | 4,935 | 4,925 | 4,930 | 1,300 | 4,930 |
| 2023-02-09 | 4,925 | 4,930 | 4,925 | 4,930 | 900 | 4,930 |
| 2023-02-08 | 4,945 | 4,945 | 4,920 | 4,930 | 1,300 | 4,930 |
| 2023-02-07 | 4,940 | 4,945 | 4,930 | 4,940 | 2,100 | 4,940 |
| 2023-02-06 | 4,930 | 4,935 | 4,915 | 4,925 | 1,300 | 4,925 |
| 2023-02-03 | 4,915 | 4,930 | 4,910 | 4,920 | 2,400 | 4,920 |
| 2023-02-02 | 4,925 | 4,930 | 4,910 | 4,915 | 500 | 4,915 |
| 2023-02-01 | 4,925 | 4,935 | 4,895 | 4,925 | 3,200 | 4,925 |
| 2023-01-31 | 4,930 | 4,930 | 4,915 | 4,915 | 300 | 4,915 |
| 2023-01-30 | 4,920 | 4,930 | 4,910 | 4,930 | 1,100 | 4,930 |
| 2023-01-27 | 4,910 | 4,910 | 4,895 | 4,895 | 2,700 | 4,895 |
| 2023-01-26 | 4,940 | 4,940 | 4,905 | 4,915 | 2,600 | 4,915 |
| 2023-01-25 | 4,945 | 4,950 | 4,920 | 4,935 | 2,500 | 4,935 |
| 2023-01-24 | 4,935 | 4,950 | 4,925 | 4,945 | 3,900 | 4,945 |
| 2023-01-23 | 4,890 | 4,935 | 4,890 | 4,935 | 1,800 | 4,935 |
| 2023-01-20 | 4,885 | 4,905 | 4,880 | 4,905 | 1,300 | 4,905 |
| 2023-01-19 | 4,895 | 4,905 | 4,890 | 4,905 | 3,000 | 4,905 |
| 2023-01-18 | 4,895 | 4,905 | 4,895 | 4,905 | 1,800 | 4,905 |
| 2023-01-17 | 4,890 | 4,895 | 4,880 | 4,895 | 1,800 | 4,895 |
| 2023-01-16 | 4,845 | 4,895 | 4,840 | 4,895 | 5,000 | 4,895 |
| 2023-01-13 | 4,845 | 4,860 | 4,845 | 4,860 | 800 | 4,860 |
| 2023-01-12 | 4,825 | 4,860 | 4,825 | 4,830 | 1,700 | 4,830 |
| 2023-01-11 | 4,810 | 4,825 | 4,810 | 4,820 | 1,300 | 4,820 |
| 2023-01-10 | 4,880 | 4,880 | 4,800 | 4,825 | 4,100 | 4,825 |
| 2023-01-06 | 4,815 | 4,890 | 4,815 | 4,890 | 2,400 | 4,890 |
| 2023-01-05 | 4,815 | 4,825 | 4,780 | 4,800 | 3,600 | 4,800 |
| 2023-01-04 | 4,790 | 4,815 | 4,790 | 4,815 | 2,400 | 4,815 |
分割・併合履歴 ： なし
