2981 (株)ランディックス 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 | 2,428 | 2,428 | 2,353 | 2,421 | 4,600 | 2,421 |
| 2023-12-28 | 2,336 | 2,381 | 2,329 | 2,381 | 4,600 | 2,381 |
| 2023-12-27 | 2,300 | 2,350 | 2,300 | 2,350 | 7,600 | 2,350 |
| 2023-12-26 | 2,322 | 2,322 | 2,282 | 2,319 | 3,600 | 2,319 |
| 2023-12-25 | 2,303 | 2,322 | 2,298 | 2,322 | 6,100 | 2,322 |
| 2023-12-22 | 2,340 | 2,344 | 2,306 | 2,312 | 2,200 | 2,312 |
| 2023-12-21 | 2,347 | 2,377 | 2,325 | 2,325 | 5,200 | 2,325 |
| 2023-12-20 | 2,366 | 2,387 | 2,327 | 2,387 | 3,000 | 2,387 |
| 2023-12-19 | 2,288 | 2,366 | 2,288 | 2,366 | 5,200 | 2,366 |
| 2023-12-18 | 2,300 | 2,313 | 2,271 | 2,296 | 4,000 | 2,296 |
| 2023-12-15 | 2,316 | 2,316 | 2,276 | 2,314 | 6,100 | 2,314 |
| 2023-12-14 | 2,333 | 2,333 | 2,293 | 2,316 | 2,500 | 2,316 |
| 2023-12-13 | 2,300 | 2,389 | 2,246 | 2,250 | 10,300 | 2,250 |
| 2023-12-12 | 2,361 | 2,375 | 2,270 | 2,319 | 9,500 | 2,319 |
| 2023-12-11 | 2,390 | 2,395 | 2,354 | 2,370 | 5,900 | 2,370 |
| 2023-12-08 | 2,451 | 2,453 | 2,330 | 2,375 | 22,800 | 2,375 |
| 2023-12-07 | 2,500 | 2,500 | 2,465 | 2,465 | 23,900 | 2,465 |
| 2023-12-06 | 2,500 | 2,530 | 2,495 | 2,495 | 3,500 | 2,495 |
| 2023-12-05 | 2,542 | 2,542 | 2,495 | 2,502 | 3,800 | 2,502 |
| 2023-12-04 | 2,500 | 2,542 | 2,494 | 2,542 | 2,200 | 2,542 |
| 2023-12-01 | 2,530 | 2,537 | 2,494 | 2,496 | 4,600 | 2,496 |
| 2023-11-30 | 2,500 | 2,523 | 2,497 | 2,522 | 1,800 | 2,522 |
| 2023-11-29 | 2,511 | 2,520 | 2,500 | 2,500 | 4,200 | 2,500 |
| 2023-11-28 | 2,528 | 2,540 | 2,493 | 2,520 | 6,600 | 2,520 |
| 2023-11-27 | 2,528 | 2,570 | 2,520 | 2,544 | 1,700 | 2,544 |
| 2023-11-24 | 2,533 | 2,566 | 2,520 | 2,520 | 5,400 | 2,520 |
| 2023-11-22 | 2,502 | 2,531 | 2,502 | 2,531 | 3,600 | 2,531 |
| 2023-11-21 | 2,564 | 2,594 | 2,518 | 2,528 | 8,400 | 2,528 |
| 2023-11-20 | 2,433 | 2,560 | 2,433 | 2,556 | 14,000 | 2,556 |
| 2023-11-17 | 2,407 | 2,481 | 2,407 | 2,430 | 10,400 | 2,430 |
| 2023-11-16 | 2,470 | 2,497 | 2,432 | 2,432 | 15,600 | 2,432 |
| 2023-11-15 | 2,600 | 2,630 | 2,478 | 2,516 | 18,700 | 2,516 |
| 2023-11-14 | 2,583 | 2,680 | 2,570 | 2,597 | 13,600 | 2,597 |
| 2023-11-13 | 2,540 | 2,680 | 2,525 | 2,633 | 92,600 | 2,633 |
| 2023-11-10 | 3,310 | 3,310 | 3,075 | 3,200 | 10,900 | 3,200 |
| 2023-11-09 | 3,410 | 3,410 | 3,275 | 3,315 | 4,800 | 3,315 |
| 2023-11-08 | 3,440 | 3,465 | 3,350 | 3,435 | 2,500 | 3,435 |
| 2023-11-07 | 3,370 | 3,480 | 3,370 | 3,440 | 1,800 | 3,440 |
| 2023-11-06 | 3,480 | 3,500 | 3,370 | 3,370 | 21,600 | 3,370 |
| 2023-11-02 | 3,290 | 3,340 | 3,275 | 3,340 | 2,300 | 3,340 |
| 2023-11-01 | 3,295 | 3,295 | 3,265 | 3,265 | 700 | 3,265 |
| 2023-10-31 | 3,325 | 3,325 | 3,235 | 3,260 | 3,700 | 3,260 |
| 2023-10-30 | 3,285 | 3,335 | 3,260 | 3,335 | 1,400 | 3,335 |
| 2023-10-27 | 3,255 | 3,350 | 3,255 | 3,285 | 1,300 | 3,285 |
| 2023-10-26 | 3,325 | 3,330 | 3,255 | 3,255 | 2,000 | 3,255 |
| 2023-10-25 | 3,345 | 3,395 | 3,285 | 3,325 | 2,900 | 3,325 |
| 2023-10-24 | 3,315 | 3,415 | 3,255 | 3,345 | 6,000 | 3,345 |
| 2023-10-23 | 3,420 | 3,440 | 3,305 | 3,310 | 3,200 | 3,310 |
| 2023-10-20 | 3,390 | 3,475 | 3,390 | 3,420 | 3,100 | 3,420 |
| 2023-10-19 | 3,350 | 3,405 | 3,350 | 3,390 | 1,600 | 3,390 |
| 2023-10-18 | 3,325 | 3,400 | 3,325 | 3,355 | 1,400 | 3,355 |
| 2023-10-17 | 3,400 | 3,445 | 3,325 | 3,345 | 3,900 | 3,345 |
| 2023-10-16 | 3,400 | 3,415 | 3,370 | 3,370 | 4,800 | 3,370 |
| 2023-10-13 | 3,465 | 3,490 | 3,340 | 3,340 | 3,700 | 3,340 |
| 2023-10-12 | 3,355 | 3,445 | 3,355 | 3,440 | 1,700 | 3,440 |
| 2023-10-11 | 3,405 | 3,405 | 3,385 | 3,390 | 1,600 | 3,390 |
| 2023-10-10 | 3,400 | 3,470 | 3,300 | 3,390 | 4,600 | 3,390 |
| 2023-10-06 | 3,305 | 3,360 | 3,300 | 3,310 | 1,600 | 3,310 |
| 2023-10-05 | 3,165 | 3,260 | 3,100 | 3,235 | 3,300 | 3,235 |
| 2023-10-04 | 3,095 | 3,160 | 3,040 | 3,095 | 4,300 | 3,095 |
| 2023-10-03 | 3,445 | 3,450 | 3,200 | 3,205 | 13,300 | 3,205 |
| 2023-10-02 | 3,395 | 3,710 | 3,390 | 3,440 | 23,600 | 3,440 |
| 2023-09-29 | 3,200 | 3,400 | 3,200 | 3,360 | 10,100 | 3,360 |
| 2023-09-28 | 3,235 | 3,250 | 3,155 | 3,165 | 4,100 | 3,165 |
| 2023-09-27 | 3,140 | 3,250 | 3,115 | 3,240 | 5,700 | 3,240 |
| 2023-09-26 | 3,090 | 3,130 | 3,090 | 3,130 | 1,900 | 3,130 |
| 2023-09-25 | 2,991 | 3,140 | 2,989 | 3,105 | 6,100 | 3,105 |
| 2023-09-22 | 3,015 | 3,015 | 2,946 | 3,005 | 2,400 | 3,005 |
| 2023-09-21 | 3,035 | 3,035 | 2,963 | 3,015 | 7,800 | 3,015 |
| 2023-09-20 | 3,020 | 3,050 | 3,000 | 3,015 | 5,400 | 3,015 |
| 2023-09-19 | 2,989 | 3,035 | 2,983 | 3,005 | 6,500 | 3,005 |
| 2023-09-15 | 2,998 | 3,010 | 2,970 | 2,988 | 6,200 | 2,988 |
| 2023-09-14 | 2,970 | 2,977 | 2,940 | 2,977 | 3,400 | 2,977 |
| 2023-09-13 | 2,916 | 2,979 | 2,913 | 2,943 | 4,700 | 2,943 |
| 2023-09-12 | 2,940 | 2,940 | 2,915 | 2,915 | 1,700 | 2,915 |
| 2023-09-11 | 2,986 | 2,986 | 2,920 | 2,940 | 3,200 | 2,940 |
| 2023-09-08 | 2,957 | 2,980 | 2,920 | 2,936 | 6,200 | 2,936 |
| 2023-09-07 | 2,955 | 2,984 | 2,930 | 2,957 | 8,600 | 2,957 |
| 2023-09-06 | 2,963 | 2,987 | 2,928 | 2,946 | 7,500 | 2,946 |
| 2023-09-05 | 2,945 | 2,969 | 2,927 | 2,943 | 2,300 | 2,943 |
| 2023-09-04 | 2,935 | 2,941 | 2,903 | 2,930 | 5,800 | 2,930 |
| 2023-09-01 | 2,940 | 2,958 | 2,916 | 2,916 | 2,000 | 2,916 |
| 2023-08-31 | 2,911 | 2,977 | 2,911 | 2,925 | 2,200 | 2,925 |
| 2023-08-30 | 2,965 | 3,035 | 2,906 | 2,910 | 9,200 | 2,910 |
| 2023-08-29 | 2,897 | 3,030 | 2,864 | 3,025 | 8,500 | 3,025 |
| 2023-08-28 | 2,862 | 2,898 | 2,850 | 2,888 | 4,000 | 2,888 |
| 2023-08-25 | 2,780 | 2,844 | 2,752 | 2,843 | 6,100 | 2,843 |
| 2023-08-24 | 2,800 | 2,800 | 2,787 | 2,789 | 1,600 | 2,789 |
| 2023-08-23 | 2,768 | 2,797 | 2,751 | 2,780 | 4,200 | 2,780 |
| 2023-08-22 | 2,770 | 2,800 | 2,770 | 2,790 | 800 | 2,790 |
| 2023-08-21 | 2,768 | 2,830 | 2,761 | 2,770 | 10,800 | 2,770 |
| 2023-08-18 | 2,761 | 2,822 | 2,761 | 2,782 | 3,400 | 2,782 |
| 2023-08-17 | 2,850 | 2,886 | 2,713 | 2,761 | 32,100 | 2,761 |
| 2023-08-16 | 2,851 | 2,923 | 2,820 | 2,850 | 10,500 | 2,850 |
| 2023-08-15 | 2,723 | 2,850 | 2,723 | 2,801 | 43,300 | 2,801 |
| 2023-08-14 | 2,940 | 2,940 | 2,940 | 2,940 | 6,200 | 2,940 |
| 2023-08-10 | 3,680 | 3,680 | 3,585 | 3,640 | 4,300 | 3,640 |
| 2023-08-09 | 3,675 | 3,710 | 3,630 | 3,710 | 2,200 | 3,710 |
| 2023-08-08 | 3,600 | 3,690 | 3,600 | 3,675 | 4,500 | 3,675 |
| 2023-08-07 | 3,535 | 3,600 | 3,500 | 3,580 | 3,200 | 3,580 |
| 2023-08-04 | 3,475 | 3,560 | 3,475 | 3,505 | 1,900 | 3,505 |
| 2023-08-03 | 3,500 | 3,550 | 3,480 | 3,500 | 5,100 | 3,500 |
| 2023-08-02 | 3,615 | 3,665 | 3,490 | 3,530 | 4,400 | 3,530 |
| 2023-08-01 | 3,610 | 3,720 | 3,610 | 3,615 | 2,000 | 3,615 |
| 2023-07-31 | 3,625 | 3,665 | 3,600 | 3,625 | 2,400 | 3,625 |
| 2023-07-28 | 3,675 | 3,710 | 3,490 | 3,600 | 8,100 | 3,600 |
| 2023-07-27 | 3,700 | 3,700 | 3,645 | 3,695 | 1,300 | 3,695 |
| 2023-07-26 | 3,725 | 3,750 | 3,695 | 3,705 | 1,900 | 3,705 |
| 2023-07-25 | 3,630 | 3,755 | 3,630 | 3,730 | 1,400 | 3,730 |
| 2023-07-24 | 3,790 | 3,790 | 3,595 | 3,645 | 5,800 | 3,645 |
| 2023-07-21 | 3,700 | 3,705 | 3,630 | 3,680 | 3,200 | 3,680 |
| 2023-07-20 | 3,780 | 3,840 | 3,690 | 3,740 | 3,700 | 3,740 |
| 2023-07-19 | 3,675 | 3,825 | 3,675 | 3,790 | 3,700 | 3,790 |
| 2023-07-18 | 3,540 | 3,715 | 3,540 | 3,650 | 7,200 | 3,650 |
| 2023-07-14 | 3,725 | 3,725 | 3,515 | 3,530 | 9,800 | 3,530 |
| 2023-07-13 | 3,610 | 3,680 | 3,610 | 3,655 | 3,700 | 3,655 |
| 2023-07-12 | 3,875 | 3,875 | 3,610 | 3,615 | 10,500 | 3,615 |
| 2023-07-11 | 3,730 | 3,865 | 3,730 | 3,805 | 1,800 | 3,805 |
| 2023-07-10 | 3,785 | 3,785 | 3,720 | 3,745 | 3,300 | 3,745 |
| 2023-07-07 | 3,790 | 3,850 | 3,760 | 3,785 | 4,600 | 3,785 |
| 2023-07-06 | 3,915 | 3,940 | 3,800 | 3,875 | 11,100 | 3,875 |
| 2023-07-05 | 4,000 | 4,000 | 3,935 | 3,965 | 2,200 | 3,965 |
| 2023-07-04 | 3,965 | 4,000 | 3,930 | 3,990 | 2,100 | 3,990 |
| 2023-07-03 | 3,910 | 4,025 | 3,910 | 3,960 | 8,400 | 3,960 |
| 2023-06-30 | 3,930 | 3,930 | 3,815 | 3,840 | 5,300 | 3,840 |
| 2023-06-29 | 4,025 | 4,070 | 3,915 | 3,945 | 9,200 | 3,945 |
| 2023-06-28 | 3,700 | 3,905 | 3,690 | 3,905 | 15,500 | 3,905 |
| 2023-06-27 | 3,825 | 3,825 | 3,560 | 3,690 | 27,500 | 3,690 |
| 2023-06-26 | 4,050 | 4,060 | 3,825 | 3,900 | 18,500 | 3,900 |
| 2023-06-23 | 4,025 | 4,095 | 3,900 | 4,050 | 12,000 | 4,050 |
| 2023-06-22 | 4,130 | 4,175 | 3,935 | 3,990 | 23,800 | 3,990 |
| 2023-06-21 | 3,930 | 4,290 | 3,930 | 4,120 | 34,900 | 4,120 |
| 2023-06-20 | 3,765 | 3,990 | 3,765 | 3,930 | 19,400 | 3,930 |
| 2023-06-19 | 3,785 | 3,980 | 3,760 | 3,805 | 26,600 | 3,805 |
| 2023-06-16 | 3,670 | 3,735 | 3,660 | 3,725 | 4,800 | 3,725 |
| 2023-06-15 | 3,675 | 3,705 | 3,605 | 3,680 | 3,200 | 3,680 |
| 2023-06-14 | 3,735 | 3,790 | 3,600 | 3,605 | 7,500 | 3,605 |
| 2023-06-13 | 3,810 | 3,810 | 3,725 | 3,755 | 5,600 | 3,755 |
| 2023-06-12 | 3,705 | 3,830 | 3,675 | 3,810 | 10,500 | 3,810 |
| 2023-06-09 | 3,450 | 3,635 | 3,450 | 3,635 | 8,200 | 3,635 |
| 2023-06-08 | 3,425 | 3,570 | 3,360 | 3,440 | 24,700 | 3,440 |
| 2023-06-07 | 3,630 | 3,640 | 3,430 | 3,495 | 20,300 | 3,495 |
| 2023-06-06 | 3,800 | 3,800 | 3,615 | 3,650 | 17,200 | 3,650 |
| 2023-06-05 | 3,785 | 3,840 | 3,720 | 3,800 | 10,400 | 3,800 |
| 2023-06-02 | 3,635 | 3,750 | 3,555 | 3,750 | 8,800 | 3,750 |
| 2023-06-01 | 3,415 | 3,650 | 3,410 | 3,600 | 9,800 | 3,600 |
| 2023-05-31 | 3,505 | 3,550 | 3,420 | 3,420 | 5,300 | 3,420 |
| 2023-05-30 | 3,455 | 3,530 | 3,435 | 3,500 | 5,600 | 3,500 |
| 2023-05-29 | 3,400 | 3,490 | 3,365 | 3,470 | 6,900 | 3,470 |
| 2023-05-26 | 3,210 | 3,355 | 3,210 | 3,330 | 6,000 | 3,330 |
| 2023-05-25 | 3,180 | 3,235 | 3,175 | 3,200 | 4,700 | 3,200 |
| 2023-05-24 | 3,130 | 3,250 | 3,100 | 3,180 | 4,600 | 3,180 |
| 2023-05-23 | 3,250 | 3,270 | 3,150 | 3,160 | 11,100 | 3,160 |
| 2023-05-22 | 3,255 | 3,265 | 3,170 | 3,235 | 4,400 | 3,235 |
| 2023-05-19 | 3,095 | 3,240 | 3,010 | 3,200 | 14,700 | 3,200 |
| 2023-05-18 | 3,095 | 3,100 | 3,010 | 3,060 | 7,100 | 3,060 |
| 2023-05-17 | 3,065 | 3,065 | 2,910 | 3,035 | 5,200 | 3,035 |
| 2023-05-16 | 3,145 | 3,145 | 2,890 | 3,030 | 15,900 | 3,030 |
| 2023-05-15 | 3,000 | 3,125 | 2,960 | 3,055 | 30,300 | 3,055 |
| 2023-05-12 | 2,747 | 2,760 | 2,693 | 2,760 | 7,500 | 2,760 |
| 2023-05-11 | 2,765 | 2,765 | 2,709 | 2,726 | 3,000 | 2,726 |
| 2023-05-10 | 2,769 | 2,775 | 2,726 | 2,739 | 2,300 | 2,739 |
| 2023-05-09 | 2,720 | 2,774 | 2,720 | 2,769 | 4,500 | 2,769 |
| 2023-05-08 | 2,693 | 2,720 | 2,693 | 2,720 | 3,000 | 2,720 |
| 2023-05-02 | 2,651 | 2,687 | 2,651 | 2,676 | 2,200 | 2,676 |
| 2023-05-01 | 2,647 | 2,676 | 2,638 | 2,676 | 1,700 | 2,676 |
| 2023-04-28 | 2,611 | 2,639 | 2,603 | 2,606 | 1,000 | 2,606 |
| 2023-04-27 | 2,629 | 2,635 | 2,595 | 2,611 | 1,500 | 2,611 |
| 2023-04-26 | 2,641 | 2,653 | 2,593 | 2,629 | 4,100 | 2,629 |
| 2023-04-25 | 2,648 | 2,648 | 2,648 | 2,648 | 400 | 2,648 |
| 2023-04-24 | 2,719 | 2,719 | 2,646 | 2,646 | 3,600 | 2,646 |
| 2023-04-21 | 2,634 | 2,665 | 2,630 | 2,636 | 2,000 | 2,636 |
| 2023-04-20 | 2,636 | 2,636 | 2,636 | 2,636 | 100 | 2,636 |
| 2023-04-19 | 2,653 | 2,665 | 2,632 | 2,665 | 500 | 2,665 |
| 2023-04-18 | 2,625 | 2,653 | 2,620 | 2,653 | 1,000 | 2,653 |
| 2023-04-17 | 2,600 | 2,610 | 2,600 | 2,600 | 1,200 | 2,600 |
| 2023-04-14 | 2,640 | 2,644 | 2,600 | 2,603 | 1,600 | 2,603 |
| 2023-04-13 | 2,620 | 2,625 | 2,620 | 2,625 | 300 | 2,625 |
| 2023-04-12 | 2,630 | 2,659 | 2,585 | 2,654 | 1,600 | 2,654 |
| 2023-04-11 | 2,690 | 2,690 | 2,621 | 2,621 | 1,700 | 2,621 |
| 2023-04-10 | 2,599 | 2,662 | 2,596 | 2,662 | 900 | 2,662 |
| 2023-04-07 | 2,580 | 2,584 | 2,570 | 2,570 | 1,900 | 2,570 |
| 2023-04-06 | 2,634 | 2,643 | 2,530 | 2,575 | 6,200 | 2,575 |
| 2023-04-05 | 2,668 | 2,668 | 2,634 | 2,634 | 1,200 | 2,634 |
| 2023-04-04 | 2,676 | 2,713 | 2,667 | 2,681 | 1,000 | 2,681 |
| 2023-04-03 | 2,647 | 2,749 | 2,647 | 2,699 | 1,900 | 2,699 |
| 2023-03-31 | 2,655 | 2,700 | 2,628 | 2,628 | 5,200 | 2,628 |
| 2023-03-30 | 2,640 | 2,693 | 2,640 | 2,652 | 5,300 | 2,652 |
| 2023-03-29 | 2,761 | 2,765 | 2,709 | 2,765 | 3,500 | 2,765 |
| 2023-03-28 | 2,712 | 2,761 | 2,705 | 2,761 | 4,200 | 2,761 |
| 2023-03-27 | 2,749 | 2,749 | 2,651 | 2,712 | 5,900 | 2,712 |
| 2023-03-24 | 2,719 | 2,720 | 2,643 | 2,684 | 4,100 | 2,684 |
| 2023-03-23 | 2,641 | 2,739 | 2,640 | 2,725 | 5,100 | 2,725 |
| 2023-03-22 | 2,640 | 2,659 | 2,635 | 2,641 | 2,700 | 2,641 |
| 2023-03-20 | 2,670 | 2,671 | 2,600 | 2,600 | 4,800 | 2,600 |
| 2023-03-17 | 2,592 | 2,670 | 2,592 | 2,670 | 2,200 | 2,670 |
| 2023-03-16 | 2,645 | 2,645 | 2,555 | 2,583 | 6,300 | 2,583 |
| 2023-03-15 | 2,630 | 2,645 | 2,618 | 2,645 | 1,200 | 2,645 |
| 2023-03-14 | 2,631 | 2,675 | 2,580 | 2,580 | 5,900 | 2,580 |
| 2023-03-13 | 2,688 | 2,698 | 2,550 | 2,680 | 14,700 | 2,680 |
| 2023-03-10 | 2,802 | 2,802 | 2,720 | 2,725 | 5,500 | 2,725 |
| 2023-03-09 | 2,778 | 2,794 | 2,753 | 2,790 | 3,800 | 2,790 |
| 2023-03-08 | 2,816 | 2,817 | 2,776 | 2,780 | 4,500 | 2,780 |
| 2023-03-07 | 2,785 | 2,808 | 2,781 | 2,800 | 3,200 | 2,800 |
| 2023-03-06 | 2,813 | 2,835 | 2,790 | 2,790 | 2,600 | 2,790 |
| 2023-03-03 | 2,808 | 2,847 | 2,801 | 2,817 | 5,800 | 2,817 |
| 2023-03-02 | 2,838 | 2,870 | 2,803 | 2,851 | 2,900 | 2,851 |
| 2023-03-01 | 2,848 | 2,848 | 2,752 | 2,820 | 6,100 | 2,820 |
| 2023-02-28 | 2,916 | 2,916 | 2,762 | 2,854 | 15,100 | 2,854 |
| 2023-02-27 | 2,919 | 2,919 | 2,856 | 2,897 | 3,000 | 2,897 |
| 2023-02-24 | 2,824 | 2,949 | 2,790 | 2,920 | 10,200 | 2,920 |
| 2023-02-22 | 2,805 | 2,868 | 2,729 | 2,774 | 11,500 | 2,774 |
| 2023-02-21 | 2,887 | 2,933 | 2,850 | 2,905 | 5,100 | 2,905 |
| 2023-02-20 | 2,800 | 2,995 | 2,777 | 2,887 | 26,400 | 2,887 |
| 2023-02-17 | 2,671 | 2,825 | 2,660 | 2,825 | 10,000 | 2,825 |
| 2023-02-16 | 2,559 | 2,679 | 2,559 | 2,671 | 8,800 | 2,671 |
| 2023-02-15 | 2,533 | 2,623 | 2,533 | 2,565 | 10,900 | 2,565 |
| 2023-02-14 | 2,632 | 2,654 | 2,488 | 2,508 | 53,600 | 2,508 |
| 2023-02-13 | 2,795 | 2,847 | 2,733 | 2,804 | 29,800 | 2,804 |
| 2023-02-10 | 2,797 | 2,800 | 2,676 | 2,696 | 11,000 | 2,696 |
| 2023-02-09 | 2,579 | 2,795 | 2,578 | 2,795 | 14,900 | 2,795 |
| 2023-02-08 | 2,542 | 2,565 | 2,500 | 2,565 | 5,000 | 2,565 |
| 2023-02-07 | 2,534 | 2,579 | 2,474 | 2,542 | 3,400 | 2,542 |
| 2023-02-06 | 2,584 | 2,595 | 2,450 | 2,556 | 9,500 | 2,556 |
| 2023-02-03 | 2,482 | 2,526 | 2,428 | 2,526 | 6,000 | 2,526 |
| 2023-02-02 | 2,538 | 2,538 | 2,416 | 2,497 | 7,900 | 2,497 |
| 2023-02-01 | 2,422 | 2,531 | 2,422 | 2,518 | 7,100 | 2,518 |
| 2023-01-31 | 2,390 | 2,499 | 2,385 | 2,436 | 8,700 | 2,436 |
| 2023-01-30 | 2,402 | 2,402 | 2,352 | 2,379 | 3,900 | 2,379 |
| 2023-01-27 | 2,353 | 2,412 | 2,348 | 2,390 | 3,200 | 2,390 |
| 2023-01-26 | 2,378 | 2,405 | 2,378 | 2,380 | 1,600 | 2,380 |
| 2023-01-25 | 2,387 | 2,416 | 2,351 | 2,379 | 4,400 | 2,379 |
| 2023-01-24 | 2,427 | 2,434 | 2,341 | 2,374 | 5,600 | 2,374 |
| 2023-01-23 | 2,411 | 2,420 | 2,394 | 2,400 | 2,000 | 2,400 |
| 2023-01-20 | 2,381 | 2,409 | 2,381 | 2,409 | 1,200 | 2,409 |
| 2023-01-19 | 2,388 | 2,420 | 2,340 | 2,403 | 5,300 | 2,403 |
| 2023-01-18 | 2,343 | 2,388 | 2,310 | 2,362 | 3,800 | 2,362 |
| 2023-01-17 | 2,331 | 2,366 | 2,321 | 2,340 | 6,500 | 2,340 |
| 2023-01-16 | 2,410 | 2,410 | 2,361 | 2,397 | 3,000 | 2,397 |
| 2023-01-13 | 2,405 | 2,405 | 2,354 | 2,398 | 1,200 | 2,398 |
| 2023-01-12 | 2,394 | 2,405 | 2,334 | 2,405 | 5,500 | 2,405 |
| 2023-01-11 | 2,345 | 2,355 | 2,332 | 2,336 | 2,000 | 2,336 |
| 2023-01-10 | 2,296 | 2,339 | 2,296 | 2,339 | 3,100 | 2,339 |
| 2023-01-06 | 2,296 | 2,299 | 2,263 | 2,295 | 3,000 | 2,295 |
| 2023-01-05 | 2,292 | 2,292 | 2,267 | 2,277 | 3,600 | 2,277 |
| 2023-01-04 | 2,299 | 2,311 | 2,281 | 2,311 | 2,400 | 2,311 |
分割・併合履歴 ： なし
