2689 オルバヘルスケアホールディングス(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 | 1,765 | 1,787 | 1,765 | 1,779 | 5,000 | 1,779 |
| 2023-12-28 | 1,755 | 1,775 | 1,755 | 1,768 | 5,600 | 1,768 |
| 2023-12-27 | 1,763 | 1,770 | 1,747 | 1,762 | 5,600 | 1,762 |
| 2023-12-26 | 1,774 | 1,774 | 1,746 | 1,746 | 3,900 | 1,746 |
| 2023-12-25 | 1,750 | 1,755 | 1,749 | 1,755 | 5,700 | 1,755 |
| 2023-12-22 | 1,744 | 1,750 | 1,736 | 1,750 | 4,000 | 1,750 |
| 2023-12-21 | 1,748 | 1,748 | 1,732 | 1,732 | 3,300 | 1,732 |
| 2023-12-20 | 1,742 | 1,746 | 1,733 | 1,746 | 3,100 | 1,746 |
| 2023-12-19 | 1,733 | 1,745 | 1,718 | 1,731 | 2,900 | 1,731 |
| 2023-12-18 | 1,723 | 1,740 | 1,719 | 1,740 | 4,900 | 1,740 |
| 2023-12-15 | 1,721 | 1,723 | 1,702 | 1,719 | 6,500 | 1,719 |
| 2023-12-14 | 1,723 | 1,726 | 1,707 | 1,716 | 4,100 | 1,716 |
| 2023-12-13 | 1,730 | 1,740 | 1,723 | 1,723 | 4,600 | 1,723 |
| 2023-12-12 | 1,742 | 1,749 | 1,730 | 1,730 | 2,600 | 1,730 |
| 2023-12-11 | 1,751 | 1,753 | 1,737 | 1,741 | 1,300 | 1,741 |
| 2023-12-08 | 1,756 | 1,760 | 1,732 | 1,736 | 11,900 | 1,736 |
| 2023-12-07 | 1,757 | 1,764 | 1,756 | 1,756 | 1,900 | 1,756 |
| 2023-12-06 | 1,758 | 1,770 | 1,756 | 1,757 | 3,300 | 1,757 |
| 2023-12-05 | 1,757 | 1,768 | 1,757 | 1,758 | 2,000 | 1,758 |
| 2023-12-04 | 1,758 | 1,771 | 1,758 | 1,765 | 2,300 | 1,765 |
| 2023-12-01 | 1,757 | 1,770 | 1,757 | 1,766 | 1,500 | 1,766 |
| 2023-11-30 | 1,770 | 1,770 | 1,757 | 1,757 | 1,600 | 1,757 |
| 2023-11-29 | 1,767 | 1,767 | 1,760 | 1,760 | 1,700 | 1,760 |
| 2023-11-28 | 1,764 | 1,770 | 1,761 | 1,767 | 2,800 | 1,767 |
| 2023-11-27 | 1,768 | 1,783 | 1,763 | 1,763 | 4,500 | 1,763 |
| 2023-11-24 | 1,781 | 1,782 | 1,760 | 1,770 | 10,200 | 1,770 |
| 2023-11-22 | 1,770 | 1,782 | 1,770 | 1,775 | 2,400 | 1,775 |
| 2023-11-21 | 1,776 | 1,788 | 1,770 | 1,770 | 2,100 | 1,770 |
| 2023-11-20 | 1,777 | 1,784 | 1,772 | 1,772 | 3,200 | 1,772 |
| 2023-11-17 | 1,775 | 1,797 | 1,769 | 1,772 | 2,900 | 1,772 |
| 2023-11-16 | 1,814 | 1,814 | 1,772 | 1,772 | 6,800 | 1,772 |
| 2023-11-15 | 1,805 | 1,814 | 1,802 | 1,814 | 1,000 | 1,814 |
| 2023-11-14 | 1,799 | 1,806 | 1,798 | 1,805 | 2,600 | 1,805 |
| 2023-11-13 | 1,803 | 1,814 | 1,795 | 1,799 | 2,900 | 1,799 |
| 2023-11-10 | 1,766 | 1,787 | 1,766 | 1,787 | 2,800 | 1,787 |
| 2023-11-09 | 1,776 | 1,779 | 1,765 | 1,766 | 2,600 | 1,766 |
| 2023-11-08 | 1,790 | 1,792 | 1,761 | 1,761 | 4,100 | 1,761 |
| 2023-11-07 | 1,801 | 1,804 | 1,776 | 1,776 | 6,600 | 1,776 |
| 2023-11-06 | 1,786 | 1,808 | 1,785 | 1,795 | 7,900 | 1,795 |
| 2023-11-02 | 1,821 | 1,821 | 1,765 | 1,783 | 13,900 | 1,783 |
| 2023-11-01 | 1,846 | 1,851 | 1,814 | 1,821 | 9,100 | 1,821 |
| 2023-10-31 | 1,838 | 1,874 | 1,825 | 1,845 | 9,100 | 1,845 |
| 2023-10-30 | 1,905 | 1,905 | 1,816 | 1,816 | 34,900 | 1,816 |
| 2023-10-27 | 1,888 | 1,908 | 1,888 | 1,896 | 4,500 | 1,896 |
| 2023-10-26 | 1,905 | 1,910 | 1,886 | 1,893 | 12,600 | 1,893 |
| 2023-10-25 | 1,876 | 1,897 | 1,868 | 1,893 | 14,400 | 1,893 |
| 2023-10-24 | 1,849 | 1,876 | 1,821 | 1,876 | 9,200 | 1,876 |
| 2023-10-23 | 1,862 | 1,865 | 1,848 | 1,848 | 5,600 | 1,848 |
| 2023-10-20 | 1,851 | 1,864 | 1,850 | 1,862 | 3,000 | 1,862 |
| 2023-10-19 | 1,852 | 1,867 | 1,845 | 1,847 | 2,800 | 1,847 |
| 2023-10-18 | 1,844 | 1,861 | 1,840 | 1,861 | 6,100 | 1,861 |
| 2023-10-17 | 1,828 | 1,842 | 1,828 | 1,841 | 4,100 | 1,841 |
| 2023-10-16 | 1,840 | 1,840 | 1,821 | 1,822 | 5,600 | 1,822 |
| 2023-10-13 | 1,821 | 1,830 | 1,820 | 1,825 | 4,200 | 1,825 |
| 2023-10-12 | 1,835 | 1,839 | 1,820 | 1,832 | 5,000 | 1,832 |
| 2023-10-11 | 1,829 | 1,835 | 1,820 | 1,820 | 4,700 | 1,820 |
| 2023-10-10 | 1,836 | 1,836 | 1,809 | 1,820 | 8,400 | 1,820 |
| 2023-10-06 | 1,785 | 1,808 | 1,785 | 1,790 | 2,900 | 1,790 |
| 2023-10-05 | 1,767 | 1,786 | 1,767 | 1,770 | 2,800 | 1,770 |
| 2023-10-04 | 1,769 | 1,770 | 1,749 | 1,761 | 7,200 | 1,761 |
| 2023-10-03 | 1,819 | 1,819 | 1,774 | 1,774 | 5,600 | 1,774 |
| 2023-10-02 | 1,811 | 1,830 | 1,807 | 1,807 | 2,700 | 1,807 |
| 2023-09-29 | 1,834 | 1,834 | 1,806 | 1,806 | 3,300 | 1,806 |
| 2023-09-28 | 1,827 | 1,830 | 1,800 | 1,816 | 5,800 | 1,816 |
| 2023-09-27 | 1,820 | 1,827 | 1,800 | 1,827 | 6,500 | 1,827 |
| 2023-09-26 | 1,830 | 1,840 | 1,820 | 1,826 | 6,800 | 1,826 |
| 2023-09-25 | 1,831 | 1,835 | 1,824 | 1,829 | 8,100 | 1,829 |
| 2023-09-22 | 1,766 | 1,815 | 1,766 | 1,806 | 17,000 | 1,806 |
| 2023-09-21 | 1,758 | 1,762 | 1,755 | 1,755 | 2,800 | 1,755 |
| 2023-09-20 | 1,774 | 1,774 | 1,755 | 1,759 | 5,200 | 1,759 |
| 2023-09-19 | 1,768 | 1,775 | 1,755 | 1,775 | 5,000 | 1,775 |
| 2023-09-15 | 1,754 | 1,767 | 1,750 | 1,767 | 6,800 | 1,767 |
| 2023-09-14 | 1,755 | 1,756 | 1,739 | 1,756 | 4,100 | 1,756 |
| 2023-09-13 | 1,755 | 1,756 | 1,740 | 1,755 | 5,000 | 1,755 |
| 2023-09-12 | 1,754 | 1,755 | 1,745 | 1,755 | 1,800 | 1,755 |
| 2023-09-11 | 1,762 | 1,762 | 1,740 | 1,759 | 3,800 | 1,759 |
| 2023-09-08 | 1,744 | 1,772 | 1,743 | 1,743 | 7,300 | 1,743 |
| 2023-09-07 | 1,755 | 1,770 | 1,746 | 1,770 | 4,400 | 1,770 |
| 2023-09-06 | 1,755 | 1,756 | 1,745 | 1,755 | 2,700 | 1,755 |
| 2023-09-05 | 1,757 | 1,757 | 1,744 | 1,755 | 3,900 | 1,755 |
| 2023-09-04 | 1,755 | 1,760 | 1,745 | 1,760 | 6,600 | 1,760 |
| 2023-09-01 | 1,750 | 1,753 | 1,732 | 1,753 | 4,600 | 1,753 |
| 2023-08-31 | 1,745 | 1,750 | 1,733 | 1,746 | 4,300 | 1,746 |
| 2023-08-30 | 1,742 | 1,749 | 1,731 | 1,739 | 4,800 | 1,739 |
| 2023-08-29 | 1,740 | 1,740 | 1,727 | 1,738 | 4,900 | 1,738 |
| 2023-08-28 | 1,757 | 1,757 | 1,723 | 1,738 | 7,200 | 1,738 |
| 2023-08-25 | 1,710 | 1,732 | 1,698 | 1,732 | 11,500 | 1,732 |
| 2023-08-24 | 1,717 | 1,718 | 1,704 | 1,711 | 7,100 | 1,711 |
| 2023-08-23 | 1,730 | 1,735 | 1,717 | 1,717 | 3,000 | 1,717 |
| 2023-08-22 | 1,702 | 1,725 | 1,702 | 1,719 | 5,200 | 1,719 |
| 2023-08-21 | 1,705 | 1,714 | 1,698 | 1,698 | 7,800 | 1,698 |
| 2023-08-18 | 1,734 | 1,734 | 1,703 | 1,703 | 6,400 | 1,703 |
| 2023-08-17 | 1,755 | 1,777 | 1,731 | 1,736 | 2,900 | 1,736 |
| 2023-08-16 | 1,761 | 1,765 | 1,755 | 1,755 | 2,900 | 1,755 |
| 2023-08-15 | 1,770 | 1,775 | 1,758 | 1,760 | 4,500 | 1,760 |
| 2023-08-14 | 1,750 | 1,770 | 1,750 | 1,770 | 2,800 | 1,770 |
| 2023-08-10 | 1,730 | 1,758 | 1,728 | 1,758 | 6,100 | 1,758 |
| 2023-08-09 | 1,743 | 1,755 | 1,728 | 1,736 | 5,200 | 1,736 |
| 2023-08-08 | 1,726 | 1,732 | 1,717 | 1,732 | 4,100 | 1,732 |
| 2023-08-07 | 1,696 | 1,726 | 1,695 | 1,711 | 6,300 | 1,711 |
| 2023-08-04 | 1,691 | 1,703 | 1,687 | 1,696 | 5,400 | 1,696 |
| 2023-08-03 | 1,717 | 1,717 | 1,685 | 1,690 | 11,000 | 1,690 |
| 2023-08-02 | 1,752 | 1,752 | 1,720 | 1,720 | 8,900 | 1,720 |
| 2023-08-01 | 1,750 | 1,765 | 1,746 | 1,752 | 5,100 | 1,752 |
| 2023-07-31 | 1,750 | 1,757 | 1,738 | 1,750 | 8,800 | 1,750 |
| 2023-07-28 | 1,750 | 1,757 | 1,727 | 1,734 | 31,000 | 1,734 |
| 2023-07-27 | 1,773 | 1,773 | 1,762 | 1,773 | 2,600 | 1,773 |
| 2023-07-26 | 1,765 | 1,774 | 1,760 | 1,773 | 4,200 | 1,773 |
| 2023-07-25 | 1,776 | 1,776 | 1,761 | 1,764 | 3,600 | 1,764 |
| 2023-07-24 | 1,761 | 1,779 | 1,759 | 1,776 | 5,600 | 1,776 |
| 2023-07-21 | 1,756 | 1,761 | 1,747 | 1,747 | 3,800 | 1,747 |
| 2023-07-20 | 1,758 | 1,764 | 1,751 | 1,756 | 3,700 | 1,756 |
| 2023-07-19 | 1,737 | 1,761 | 1,737 | 1,758 | 8,000 | 1,758 |
| 2023-07-18 | 1,729 | 1,747 | 1,723 | 1,737 | 8,800 | 1,737 |
| 2023-07-14 | 1,730 | 1,748 | 1,718 | 1,718 | 12,300 | 1,718 |
| 2023-07-13 | 1,731 | 1,731 | 1,711 | 1,727 | 12,800 | 1,727 |
| 2023-07-12 | 1,727 | 1,742 | 1,727 | 1,733 | 9,000 | 1,733 |
| 2023-07-11 | 1,768 | 1,768 | 1,725 | 1,727 | 14,100 | 1,727 |
| 2023-07-10 | 1,750 | 1,768 | 1,743 | 1,750 | 10,800 | 1,750 |
| 2023-07-07 | 1,725 | 1,774 | 1,712 | 1,753 | 19,000 | 1,753 |
| 2023-07-06 | 1,787 | 1,787 | 1,740 | 1,740 | 22,700 | 1,740 |
| 2023-07-05 | 1,791 | 1,798 | 1,775 | 1,787 | 10,700 | 1,787 |
| 2023-07-04 | 1,786 | 1,798 | 1,784 | 1,790 | 23,800 | 1,790 |
| 2023-07-03 | 1,809 | 1,846 | 1,750 | 1,802 | 34,600 | 1,802 |
| 2023-06-30 | 1,899 | 1,899 | 1,803 | 1,808 | 48,900 | 1,808 |
| 2023-06-29 | 1,880 | 1,895 | 1,869 | 1,880 | 60,000 | 1,880 |
| 2023-06-28 | 2,042 | 2,060 | 2,036 | 2,048 | 44,800 | 2,048 |
| 2023-06-27 | 2,026 | 2,037 | 2,004 | 2,028 | 57,200 | 2,028 |
| 2023-06-26 | 2,006 | 2,026 | 1,998 | 2,000 | 38,000 | 2,000 |
| 2023-06-23 | 2,033 | 2,039 | 2,011 | 2,026 | 24,000 | 2,026 |
| 2023-06-22 | 2,017 | 2,033 | 2,012 | 2,027 | 13,000 | 2,027 |
| 2023-06-21 | 2,009 | 2,017 | 2,000 | 2,016 | 15,800 | 2,016 |
| 2023-06-20 | 2,000 | 2,011 | 2,000 | 2,009 | 11,200 | 2,009 |
| 2023-06-19 | 1,988 | 2,013 | 1,983 | 1,999 | 23,800 | 1,999 |
| 2023-06-16 | 1,984 | 2,000 | 1,980 | 1,984 | 30,900 | 1,984 |
| 2023-06-15 | 1,965 | 1,989 | 1,965 | 1,978 | 30,900 | 1,978 |
| 2023-06-14 | 1,960 | 1,984 | 1,959 | 1,967 | 25,000 | 1,967 |
| 2023-06-13 | 1,930 | 1,955 | 1,930 | 1,952 | 34,500 | 1,952 |
| 2023-06-12 | 1,917 | 1,928 | 1,908 | 1,928 | 18,800 | 1,928 |
| 2023-06-09 | 1,906 | 1,915 | 1,899 | 1,907 | 21,300 | 1,907 |
| 2023-06-08 | 1,913 | 1,913 | 1,886 | 1,896 | 21,800 | 1,896 |
| 2023-06-07 | 1,909 | 1,924 | 1,892 | 1,900 | 27,800 | 1,900 |
| 2023-06-06 | 1,862 | 1,909 | 1,862 | 1,909 | 39,500 | 1,909 |
| 2023-06-05 | 1,886 | 1,886 | 1,862 | 1,878 | 25,400 | 1,878 |
| 2023-06-02 | 1,838 | 1,852 | 1,834 | 1,839 | 20,600 | 1,839 |
| 2023-06-01 | 1,848 | 1,865 | 1,835 | 1,835 | 25,500 | 1,835 |
| 2023-05-31 | 1,895 | 1,895 | 1,850 | 1,850 | 25,300 | 1,850 |
| 2023-05-30 | 1,849 | 1,884 | 1,845 | 1,877 | 20,700 | 1,877 |
| 2023-05-29 | 1,848 | 1,859 | 1,844 | 1,844 | 8,600 | 1,844 |
| 2023-05-26 | 1,854 | 1,854 | 1,845 | 1,846 | 5,500 | 1,846 |
| 2023-05-25 | 1,840 | 1,850 | 1,830 | 1,847 | 8,200 | 1,847 |
| 2023-05-24 | 1,818 | 1,844 | 1,817 | 1,844 | 3,400 | 1,844 |
| 2023-05-23 | 1,841 | 1,856 | 1,818 | 1,818 | 9,700 | 1,818 |
| 2023-05-22 | 1,848 | 1,850 | 1,841 | 1,841 | 4,500 | 1,841 |
| 2023-05-19 | 1,846 | 1,853 | 1,841 | 1,841 | 5,100 | 1,841 |
| 2023-05-18 | 1,857 | 1,857 | 1,844 | 1,846 | 11,900 | 1,846 |
| 2023-05-17 | 1,857 | 1,865 | 1,841 | 1,841 | 10,000 | 1,841 |
| 2023-05-16 | 1,817 | 1,863 | 1,817 | 1,857 | 20,100 | 1,857 |
| 2023-05-15 | 1,819 | 1,819 | 1,800 | 1,817 | 6,800 | 1,817 |
| 2023-05-12 | 1,795 | 1,816 | 1,792 | 1,813 | 6,300 | 1,813 |
| 2023-05-11 | 1,786 | 1,805 | 1,785 | 1,794 | 6,500 | 1,794 |
| 2023-05-10 | 1,795 | 1,795 | 1,785 | 1,786 | 3,700 | 1,786 |
| 2023-05-09 | 1,784 | 1,799 | 1,779 | 1,787 | 6,300 | 1,787 |
| 2023-05-08 | 1,793 | 1,796 | 1,784 | 1,784 | 3,200 | 1,784 |
| 2023-05-02 | 1,798 | 1,801 | 1,784 | 1,792 | 7,700 | 1,792 |
| 2023-05-01 | 1,770 | 1,801 | 1,761 | 1,799 | 13,700 | 1,799 |
| 2023-04-28 | 1,817 | 1,817 | 1,772 | 1,778 | 11,700 | 1,778 |
| 2023-04-27 | 1,785 | 1,804 | 1,783 | 1,786 | 31,300 | 1,786 |
| 2023-04-26 | 1,798 | 1,798 | 1,774 | 1,797 | 6,800 | 1,797 |
| 2023-04-25 | 1,790 | 1,798 | 1,787 | 1,798 | 9,700 | 1,798 |
| 2023-04-24 | 1,790 | 1,790 | 1,781 | 1,790 | 4,000 | 1,790 |
| 2023-04-21 | 1,778 | 1,789 | 1,776 | 1,784 | 4,800 | 1,784 |
| 2023-04-20 | 1,769 | 1,789 | 1,769 | 1,776 | 4,600 | 1,776 |
| 2023-04-19 | 1,788 | 1,790 | 1,765 | 1,790 | 7,300 | 1,790 |
| 2023-04-18 | 1,787 | 1,788 | 1,773 | 1,788 | 7,800 | 1,788 |
| 2023-04-17 | 1,784 | 1,785 | 1,767 | 1,785 | 5,600 | 1,785 |
| 2023-04-14 | 1,785 | 1,785 | 1,769 | 1,782 | 6,300 | 1,782 |
| 2023-04-13 | 1,771 | 1,785 | 1,769 | 1,785 | 5,800 | 1,785 |
| 2023-04-12 | 1,777 | 1,785 | 1,755 | 1,785 | 6,600 | 1,785 |
| 2023-04-11 | 1,776 | 1,780 | 1,746 | 1,780 | 11,600 | 1,780 |
| 2023-04-10 | 1,784 | 1,784 | 1,730 | 1,776 | 12,200 | 1,776 |
| 2023-04-07 | 1,728 | 1,755 | 1,721 | 1,755 | 8,000 | 1,755 |
| 2023-04-06 | 1,774 | 1,774 | 1,706 | 1,740 | 13,300 | 1,740 |
| 2023-04-05 | 1,768 | 1,785 | 1,728 | 1,785 | 12,100 | 1,785 |
| 2023-04-04 | 1,794 | 1,795 | 1,756 | 1,795 | 13,200 | 1,795 |
| 2023-04-03 | 1,760 | 1,793 | 1,751 | 1,793 | 11,500 | 1,793 |
| 2023-03-31 | 1,729 | 1,750 | 1,725 | 1,748 | 10,200 | 1,748 |
| 2023-03-30 | 1,690 | 1,720 | 1,683 | 1,702 | 9,700 | 1,702 |
| 2023-03-29 | 1,679 | 1,685 | 1,667 | 1,685 | 6,000 | 1,685 |
| 2023-03-28 | 1,685 | 1,685 | 1,656 | 1,685 | 4,900 | 1,685 |
| 2023-03-27 | 1,677 | 1,685 | 1,663 | 1,685 | 4,500 | 1,685 |
| 2023-03-24 | 1,667 | 1,674 | 1,650 | 1,674 | 4,400 | 1,674 |
| 2023-03-23 | 1,642 | 1,667 | 1,624 | 1,667 | 2,700 | 1,667 |
| 2023-03-22 | 1,616 | 1,639 | 1,616 | 1,639 | 2,200 | 1,639 |
| 2023-03-20 | 1,638 | 1,638 | 1,615 | 1,615 | 2,600 | 1,615 |
| 2023-03-17 | 1,620 | 1,646 | 1,620 | 1,642 | 1,700 | 1,642 |
| 2023-03-16 | 1,586 | 1,622 | 1,585 | 1,609 | 5,300 | 1,609 |
| 2023-03-15 | 1,641 | 1,645 | 1,622 | 1,622 | 3,000 | 1,622 |
| 2023-03-14 | 1,655 | 1,667 | 1,603 | 1,623 | 8,100 | 1,623 |
| 2023-03-13 | 1,669 | 1,671 | 1,638 | 1,658 | 5,800 | 1,658 |
| 2023-03-10 | 1,677 | 1,680 | 1,669 | 1,669 | 3,500 | 1,669 |
| 2023-03-09 | 1,661 | 1,680 | 1,661 | 1,678 | 2,100 | 1,678 |
| 2023-03-08 | 1,660 | 1,673 | 1,660 | 1,666 | 2,200 | 1,666 |
| 2023-03-07 | 1,666 | 1,679 | 1,651 | 1,679 | 3,600 | 1,679 |
| 2023-03-06 | 1,673 | 1,684 | 1,664 | 1,679 | 4,300 | 1,679 |
| 2023-03-03 | 1,675 | 1,682 | 1,652 | 1,682 | 7,300 | 1,682 |
| 2023-03-02 | 1,685 | 1,687 | 1,675 | 1,675 | 3,500 | 1,675 |
| 2023-03-01 | 1,685 | 1,685 | 1,676 | 1,685 | 2,900 | 1,685 |
| 2023-02-28 | 1,684 | 1,685 | 1,676 | 1,676 | 2,600 | 1,676 |
| 2023-02-27 | 1,657 | 1,687 | 1,656 | 1,684 | 11,600 | 1,684 |
| 2023-02-24 | 1,626 | 1,642 | 1,618 | 1,641 | 10,500 | 1,641 |
| 2023-02-22 | 1,625 | 1,625 | 1,617 | 1,618 | 2,700 | 1,618 |
| 2023-02-21 | 1,622 | 1,628 | 1,613 | 1,625 | 5,300 | 1,625 |
| 2023-02-20 | 1,606 | 1,623 | 1,603 | 1,623 | 5,000 | 1,623 |
| 2023-02-17 | 1,612 | 1,618 | 1,606 | 1,606 | 2,200 | 1,606 |
| 2023-02-16 | 1,615 | 1,618 | 1,607 | 1,612 | 3,900 | 1,612 |
| 2023-02-15 | 1,623 | 1,623 | 1,611 | 1,615 | 1,800 | 1,615 |
| 2023-02-14 | 1,607 | 1,625 | 1,601 | 1,623 | 2,500 | 1,623 |
| 2023-02-13 | 1,604 | 1,620 | 1,594 | 1,620 | 6,600 | 1,620 |
| 2023-02-10 | 1,592 | 1,614 | 1,592 | 1,610 | 1,700 | 1,610 |
| 2023-02-09 | 1,610 | 1,623 | 1,564 | 1,592 | 12,600 | 1,592 |
| 2023-02-08 | 1,628 | 1,630 | 1,600 | 1,610 | 12,000 | 1,610 |
| 2023-02-07 | 1,590 | 1,636 | 1,590 | 1,628 | 19,600 | 1,628 |
| 2023-02-06 | 1,587 | 1,587 | 1,577 | 1,585 | 2,300 | 1,585 |
| 2023-02-03 | 1,579 | 1,590 | 1,571 | 1,587 | 3,600 | 1,587 |
| 2023-02-02 | 1,585 | 1,589 | 1,575 | 1,587 | 3,900 | 1,587 |
| 2023-02-01 | 1,555 | 1,597 | 1,542 | 1,597 | 19,600 | 1,597 |
| 2023-01-31 | 1,552 | 1,564 | 1,540 | 1,555 | 13,700 | 1,555 |
| 2023-01-30 | 1,544 | 1,553 | 1,528 | 1,553 | 34,700 | 1,553 |
| 2023-01-27 | 1,533 | 1,538 | 1,525 | 1,527 | 6,800 | 1,527 |
| 2023-01-26 | 1,538 | 1,538 | 1,521 | 1,526 | 6,800 | 1,526 |
| 2023-01-25 | 1,535 | 1,540 | 1,515 | 1,535 | 7,300 | 1,535 |
| 2023-01-24 | 1,521 | 1,535 | 1,517 | 1,535 | 9,600 | 1,535 |
| 2023-01-23 | 1,504 | 1,523 | 1,503 | 1,521 | 10,400 | 1,521 |
| 2023-01-20 | 1,501 | 1,515 | 1,488 | 1,502 | 6,800 | 1,502 |
| 2023-01-19 | 1,500 | 1,526 | 1,495 | 1,501 | 9,500 | 1,501 |
| 2023-01-18 | 1,497 | 1,527 | 1,490 | 1,501 | 11,600 | 1,501 |
| 2023-01-17 | 1,509 | 1,517 | 1,499 | 1,506 | 9,800 | 1,506 |
| 2023-01-16 | 1,516 | 1,531 | 1,505 | 1,515 | 9,700 | 1,515 |
| 2023-01-13 | 1,541 | 1,542 | 1,518 | 1,518 | 13,300 | 1,518 |
| 2023-01-12 | 1,540 | 1,552 | 1,530 | 1,538 | 10,000 | 1,538 |
| 2023-01-11 | 1,543 | 1,561 | 1,543 | 1,558 | 4,100 | 1,558 |
| 2023-01-10 | 1,544 | 1,556 | 1,533 | 1,534 | 1,800 | 1,534 |
| 2023-01-06 | 1,522 | 1,548 | 1,522 | 1,536 | 4,900 | 1,536 |
| 2023-01-05 | 1,536 | 1,537 | 1,520 | 1,522 | 4,600 | 1,522 |
| 2023-01-04 | 1,555 | 1,570 | 1,532 | 1,534 | 8,000 | 1,534 |
分割・併合履歴 ： なし
