3224 (株)ゼネラル・オイスター 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 | 1,820 | 1,820 | 1,736 | 1,818 | 2,600 | 1,818 |
| 2023-12-28 | 1,759 | 1,780 | 1,751 | 1,780 | 6,300 | 1,780 |
| 2023-12-27 | 1,722 | 1,780 | 1,701 | 1,742 | 6,900 | 1,742 |
| 2023-12-26 | 1,801 | 1,817 | 1,695 | 1,731 | 9,200 | 1,731 |
| 2023-12-25 | 1,824 | 1,830 | 1,801 | 1,801 | 5,200 | 1,801 |
| 2023-12-22 | 1,826 | 1,840 | 1,768 | 1,825 | 7,900 | 1,825 |
| 2023-12-21 | 1,834 | 1,840 | 1,825 | 1,826 | 2,400 | 1,826 |
| 2023-12-20 | 1,870 | 1,870 | 1,832 | 1,832 | 9,700 | 1,832 |
| 2023-12-19 | 1,800 | 1,838 | 1,781 | 1,837 | 13,600 | 1,837 |
| 2023-12-18 | 1,716 | 1,778 | 1,688 | 1,775 | 14,100 | 1,775 |
| 2023-12-15 | 1,672 | 1,691 | 1,672 | 1,681 | 3,600 | 1,681 |
| 2023-12-14 | 1,721 | 1,723 | 1,673 | 1,687 | 10,100 | 1,687 |
| 2023-12-13 | 1,720 | 1,727 | 1,708 | 1,711 | 5,800 | 1,711 |
| 2023-12-12 | 1,723 | 1,777 | 1,708 | 1,713 | 9,400 | 1,713 |
| 2023-12-11 | 1,721 | 1,951 | 1,697 | 1,727 | 68,000 | 1,727 |
| 2023-12-08 | 1,694 | 1,733 | 1,694 | 1,699 | 7,000 | 1,699 |
| 2023-12-07 | 1,696 | 1,707 | 1,694 | 1,694 | 4,500 | 1,694 |
| 2023-12-06 | 1,702 | 1,717 | 1,691 | 1,708 | 3,800 | 1,708 |
| 2023-12-05 | 1,697 | 1,748 | 1,692 | 1,702 | 5,600 | 1,702 |
| 2023-12-04 | 1,726 | 1,726 | 1,692 | 1,708 | 3,500 | 1,708 |
| 2023-12-01 | 1,723 | 1,723 | 1,702 | 1,702 | 1,500 | 1,702 |
| 2023-11-30 | 1,710 | 1,720 | 1,691 | 1,720 | 3,200 | 1,720 |
| 2023-11-29 | 1,712 | 1,715 | 1,689 | 1,704 | 4,000 | 1,704 |
| 2023-11-28 | 1,726 | 1,726 | 1,694 | 1,712 | 1,200 | 1,712 |
| 2023-11-27 | 1,720 | 1,720 | 1,671 | 1,712 | 2,600 | 1,712 |
| 2023-11-24 | 1,745 | 1,745 | 1,650 | 1,717 | 5,100 | 1,717 |
| 2023-11-22 | 1,711 | 1,732 | 1,702 | 1,705 | 3,900 | 1,705 |
| 2023-11-21 | 1,701 | 1,716 | 1,692 | 1,695 | 3,200 | 1,695 |
| 2023-11-20 | 1,711 | 1,711 | 1,698 | 1,710 | 1,000 | 1,710 |
| 2023-11-17 | 1,748 | 1,748 | 1,699 | 1,700 | 4,700 | 1,700 |
| 2023-11-16 | 1,765 | 1,765 | 1,720 | 1,721 | 4,600 | 1,721 |
| 2023-11-15 | 1,767 | 1,768 | 1,731 | 1,765 | 3,800 | 1,765 |
| 2023-11-14 | 1,726 | 1,759 | 1,726 | 1,759 | 4,300 | 1,759 |
| 2023-11-13 | 1,753 | 1,753 | 1,725 | 1,726 | 800 | 1,726 |
| 2023-11-10 | 1,750 | 1,752 | 1,721 | 1,724 | 2,400 | 1,724 |
| 2023-11-09 | 1,789 | 1,789 | 1,750 | 1,750 | 3,900 | 1,750 |
| 2023-11-08 | 1,788 | 1,789 | 1,773 | 1,788 | 2,000 | 1,788 |
| 2023-11-07 | 1,790 | 1,799 | 1,756 | 1,799 | 1,900 | 1,799 |
| 2023-11-06 | 1,800 | 1,800 | 1,757 | 1,798 | 3,900 | 1,798 |
| 2023-11-02 | 1,785 | 1,789 | 1,735 | 1,787 | 2,800 | 1,787 |
| 2023-11-01 | 1,748 | 1,778 | 1,717 | 1,778 | 5,800 | 1,778 |
| 2023-10-31 | 1,748 | 1,748 | 1,690 | 1,743 | 3,000 | 1,743 |
| 2023-10-30 | 1,750 | 1,750 | 1,703 | 1,747 | 7,700 | 1,747 |
| 2023-10-27 | 1,697 | 1,731 | 1,690 | 1,724 | 3,100 | 1,724 |
| 2023-10-26 | 1,740 | 1,750 | 1,698 | 1,707 | 4,300 | 1,707 |
| 2023-10-25 | 1,640 | 1,758 | 1,635 | 1,722 | 11,100 | 1,722 |
| 2023-10-24 | 1,660 | 1,666 | 1,621 | 1,633 | 6,100 | 1,633 |
| 2023-10-23 | 1,679 | 1,699 | 1,661 | 1,661 | 2,300 | 1,661 |
| 2023-10-20 | 1,726 | 1,726 | 1,650 | 1,680 | 8,500 | 1,680 |
| 2023-10-19 | 1,703 | 1,709 | 1,690 | 1,709 | 3,500 | 1,709 |
| 2023-10-18 | 1,742 | 1,742 | 1,702 | 1,716 | 3,700 | 1,716 |
| 2023-10-17 | 1,749 | 1,749 | 1,708 | 1,739 | 3,000 | 1,739 |
| 2023-10-16 | 1,770 | 1,770 | 1,717 | 1,722 | 6,000 | 1,722 |
| 2023-10-13 | 1,790 | 1,822 | 1,761 | 1,761 | 3,800 | 1,761 |
| 2023-10-12 | 1,826 | 1,826 | 1,800 | 1,816 | 8,500 | 1,816 |
| 2023-10-11 | 1,807 | 1,821 | 1,802 | 1,802 | 4,300 | 1,802 |
| 2023-10-10 | 1,771 | 1,805 | 1,771 | 1,794 | 6,400 | 1,794 |
| 2023-10-06 | 1,790 | 1,800 | 1,755 | 1,767 | 6,900 | 1,767 |
| 2023-10-05 | 1,711 | 1,789 | 1,711 | 1,774 | 6,300 | 1,774 |
| 2023-10-04 | 1,600 | 1,729 | 1,600 | 1,711 | 17,000 | 1,711 |
| 2023-10-03 | 1,829 | 1,829 | 1,650 | 1,680 | 40,000 | 1,680 |
| 2023-10-02 | 1,860 | 1,871 | 1,832 | 1,832 | 8,500 | 1,832 |
| 2023-09-29 | 1,850 | 1,878 | 1,850 | 1,873 | 11,800 | 1,873 |
| 2023-09-28 | 1,900 | 1,900 | 1,825 | 1,860 | 19,100 | 1,860 |
| 2023-09-27 | 2,000 | 2,040 | 1,935 | 1,940 | 56,000 | 1,940 |
| 2023-09-26 | 1,950 | 1,999 | 1,945 | 1,995 | 39,400 | 1,995 |
| 2023-09-25 | 1,909 | 1,971 | 1,909 | 1,933 | 30,800 | 1,933 |
| 2023-09-22 | 1,888 | 1,895 | 1,880 | 1,892 | 4,900 | 1,892 |
| 2023-09-21 | 1,886 | 1,899 | 1,860 | 1,890 | 6,300 | 1,890 |
| 2023-09-20 | 1,836 | 1,880 | 1,836 | 1,880 | 13,800 | 1,880 |
| 2023-09-19 | 1,833 | 1,855 | 1,819 | 1,835 | 9,900 | 1,835 |
| 2023-09-15 | 1,842 | 1,842 | 1,806 | 1,818 | 12,700 | 1,818 |
| 2023-09-14 | 1,854 | 1,875 | 1,830 | 1,848 | 11,100 | 1,848 |
| 2023-09-13 | 1,920 | 1,931 | 1,815 | 1,847 | 30,400 | 1,847 |
| 2023-09-12 | 1,917 | 1,950 | 1,914 | 1,918 | 5,500 | 1,918 |
| 2023-09-11 | 1,965 | 1,997 | 1,910 | 1,928 | 16,700 | 1,928 |
| 2023-09-08 | 1,994 | 1,994 | 1,955 | 1,964 | 3,600 | 1,964 |
| 2023-09-07 | 1,999 | 2,015 | 1,950 | 1,971 | 14,700 | 1,971 |
| 2023-09-06 | 1,980 | 2,003 | 1,980 | 1,999 | 4,600 | 1,999 |
| 2023-09-05 | 1,980 | 2,046 | 1,938 | 1,979 | 18,600 | 1,979 |
| 2023-09-04 | 1,948 | 2,000 | 1,937 | 1,980 | 15,200 | 1,980 |
| 2023-09-01 | 1,947 | 1,949 | 1,921 | 1,940 | 6,100 | 1,940 |
| 2023-08-31 | 1,950 | 1,963 | 1,920 | 1,942 | 14,800 | 1,942 |
| 2023-08-30 | 1,960 | 1,960 | 1,933 | 1,948 | 9,100 | 1,948 |
| 2023-08-29 | 1,940 | 1,960 | 1,940 | 1,953 | 7,200 | 1,953 |
| 2023-08-28 | 1,950 | 1,963 | 1,939 | 1,947 | 3,800 | 1,947 |
| 2023-08-25 | 1,936 | 1,968 | 1,936 | 1,950 | 5,600 | 1,950 |
| 2023-08-24 | 1,973 | 1,973 | 1,939 | 1,953 | 8,000 | 1,953 |
| 2023-08-23 | 1,980 | 1,992 | 1,951 | 1,972 | 5,100 | 1,972 |
| 2023-08-22 | 1,966 | 1,985 | 1,926 | 1,984 | 6,500 | 1,984 |
| 2023-08-21 | 1,932 | 1,977 | 1,887 | 1,966 | 17,000 | 1,966 |
| 2023-08-18 | 1,986 | 1,986 | 1,920 | 1,932 | 6,500 | 1,932 |
| 2023-08-17 | 1,990 | 1,990 | 1,951 | 1,952 | 6,600 | 1,952 |
| 2023-08-16 | 2,035 | 2,038 | 1,964 | 1,978 | 13,000 | 1,978 |
| 2023-08-15 | 1,999 | 2,060 | 1,999 | 2,042 | 17,700 | 2,042 |
| 2023-08-14 | 2,087 | 2,087 | 1,822 | 1,978 | 31,000 | 1,978 |
| 2023-08-10 | 2,053 | 2,074 | 1,987 | 2,036 | 20,400 | 2,036 |
| 2023-08-09 | 1,919 | 2,094 | 1,915 | 2,094 | 27,000 | 2,094 |
| 2023-08-08 | 1,903 | 1,995 | 1,850 | 1,919 | 29,500 | 1,919 |
| 2023-08-07 | 2,111 | 2,200 | 1,808 | 1,848 | 126,900 | 1,848 |
| 2023-08-04 | 1,630 | 1,995 | 1,626 | 1,979 | 55,200 | 1,979 |
| 2023-08-03 | 1,650 | 1,650 | 1,611 | 1,633 | 8,200 | 1,633 |
| 2023-08-02 | 1,620 | 1,671 | 1,617 | 1,652 | 18,700 | 1,652 |
| 2023-08-01 | 1,588 | 1,621 | 1,588 | 1,617 | 14,100 | 1,617 |
| 2023-07-31 | 1,594 | 1,594 | 1,569 | 1,589 | 4,400 | 1,589 |
| 2023-07-28 | 1,570 | 1,570 | 1,555 | 1,566 | 3,300 | 1,566 |
| 2023-07-27 | 1,577 | 1,598 | 1,540 | 1,555 | 5,200 | 1,555 |
| 2023-07-26 | 1,550 | 1,577 | 1,549 | 1,549 | 4,200 | 1,549 |
| 2023-07-25 | 1,551 | 1,577 | 1,540 | 1,546 | 7,800 | 1,546 |
| 2023-07-24 | 1,500 | 1,552 | 1,500 | 1,552 | 13,400 | 1,552 |
| 2023-07-21 | 1,500 | 1,537 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2023-07-20 | 1,480 | 1,527 | 1,470 | 1,498 | 6,200 | 1,498 |
| 2023-07-19 | 1,448 | 1,490 | 1,435 | 1,476 | 4,200 | 1,476 |
| 2023-07-18 | 1,418 | 1,454 | 1,418 | 1,448 | 3,100 | 1,448 |
| 2023-07-14 | 1,449 | 1,460 | 1,430 | 1,460 | 3,200 | 1,460 |
| 2023-07-13 | 1,411 | 1,509 | 1,408 | 1,479 | 10,500 | 1,479 |
| 2023-07-12 | 1,596 | 1,605 | 1,400 | 1,401 | 53,700 | 1,401 |
| 2023-07-11 | 1,520 | 1,625 | 1,504 | 1,599 | 38,200 | 1,599 |
| 2023-07-10 | 1,415 | 1,520 | 1,415 | 1,516 | 26,000 | 1,516 |
| 2023-07-07 | 1,497 | 1,497 | 1,400 | 1,435 | 31,800 | 1,435 |
| 2023-07-06 | 1,400 | 1,520 | 1,371 | 1,500 | 77,200 | 1,500 |
| 2023-07-05 | 1,294 | 1,340 | 1,281 | 1,340 | 12,000 | 1,340 |
| 2023-07-04 | 1,260 | 1,300 | 1,260 | 1,274 | 10,400 | 1,274 |
| 2023-07-03 | 1,223 | 1,260 | 1,220 | 1,260 | 17,700 | 1,260 |
| 2023-06-30 | 1,217 | 1,221 | 1,197 | 1,220 | 5,900 | 1,220 |
| 2023-06-29 | 1,221 | 1,221 | 1,211 | 1,213 | 4,400 | 1,213 |
| 2023-06-28 | 1,206 | 1,212 | 1,200 | 1,204 | 4,800 | 1,204 |
| 2023-06-27 | 1,216 | 1,216 | 1,185 | 1,205 | 7,000 | 1,205 |
| 2023-06-26 | 1,220 | 1,220 | 1,204 | 1,210 | 4,800 | 1,210 |
| 2023-06-23 | 1,215 | 1,216 | 1,205 | 1,210 | 2,500 | 1,210 |
| 2023-06-22 | 1,221 | 1,223 | 1,204 | 1,215 | 3,900 | 1,215 |
| 2023-06-21 | 1,211 | 1,220 | 1,200 | 1,201 | 4,200 | 1,201 |
| 2023-06-20 | 1,195 | 1,210 | 1,191 | 1,210 | 2,800 | 1,210 |
| 2023-06-19 | 1,189 | 1,205 | 1,189 | 1,190 | 5,800 | 1,190 |
| 2023-06-16 | 1,188 | 1,192 | 1,180 | 1,187 | 5,700 | 1,187 |
| 2023-06-15 | 1,180 | 1,188 | 1,178 | 1,187 | 5,500 | 1,187 |
| 2023-06-14 | 1,180 | 1,184 | 1,180 | 1,181 | 1,000 | 1,181 |
| 2023-06-13 | 1,177 | 1,180 | 1,177 | 1,178 | 1,100 | 1,178 |
| 2023-06-12 | 1,178 | 1,179 | 1,170 | 1,177 | 2,300 | 1,177 |
| 2023-06-09 | 1,170 | 1,176 | 1,170 | 1,171 | 1,900 | 1,171 |
| 2023-06-08 | 1,175 | 1,175 | 1,170 | 1,170 | 400 | 1,170 |
| 2023-06-07 | 1,166 | 1,190 | 1,166 | 1,174 | 3,800 | 1,174 |
| 2023-06-06 | 1,182 | 1,182 | 1,172 | 1,173 | 2,300 | 1,173 |
| 2023-06-05 | 1,189 | 1,194 | 1,173 | 1,182 | 4,300 | 1,182 |
| 2023-06-02 | 1,166 | 1,168 | 1,165 | 1,168 | 500 | 1,168 |
| 2023-06-01 | 1,167 | 1,168 | 1,160 | 1,165 | 1,300 | 1,165 |
| 2023-05-31 | 1,165 | 1,169 | 1,160 | 1,160 | 4,200 | 1,160 |
| 2023-05-30 | 1,165 | 1,170 | 1,165 | 1,167 | 1,700 | 1,167 |
| 2023-05-29 | 1,172 | 1,174 | 1,172 | 1,172 | 1,400 | 1,172 |
| 2023-05-26 | 1,180 | 1,180 | 1,167 | 1,168 | 2,700 | 1,168 |
| 2023-05-25 | 1,175 | 1,180 | 1,174 | 1,180 | 2,100 | 1,180 |
| 2023-05-24 | 1,171 | 1,178 | 1,169 | 1,169 | 900 | 1,169 |
| 2023-05-23 | 1,173 | 1,176 | 1,168 | 1,175 | 1,900 | 1,175 |
| 2023-05-22 | 1,174 | 1,174 | 1,165 | 1,167 | 3,700 | 1,167 |
| 2023-05-19 | 1,180 | 1,190 | 1,165 | 1,170 | 10,200 | 1,170 |
| 2023-05-18 | 1,175 | 1,185 | 1,170 | 1,176 | 6,400 | 1,176 |
| 2023-05-17 | 1,175 | 1,180 | 1,169 | 1,178 | 2,800 | 1,178 |
| 2023-05-16 | 1,175 | 1,187 | 1,145 | 1,145 | 18,500 | 1,145 |
| 2023-05-15 | 1,189 | 1,189 | 1,175 | 1,175 | 4,500 | 1,175 |
| 2023-05-12 | 1,170 | 1,181 | 1,170 | 1,171 | 2,800 | 1,171 |
| 2023-05-11 | 1,170 | 1,180 | 1,169 | 1,180 | 1,100 | 1,180 |
| 2023-05-10 | 1,179 | 1,184 | 1,165 | 1,169 | 5,200 | 1,169 |
| 2023-05-09 | 1,189 | 1,189 | 1,172 | 1,173 | 9,700 | 1,173 |
| 2023-05-08 | 1,189 | 1,192 | 1,172 | 1,191 | 11,000 | 1,191 |
| 2023-05-02 | 1,179 | 1,182 | 1,167 | 1,182 | 3,800 | 1,182 |
| 2023-05-01 | 1,168 | 1,178 | 1,167 | 1,174 | 5,700 | 1,174 |
| 2023-04-28 | 1,172 | 1,172 | 1,162 | 1,165 | 2,100 | 1,165 |
| 2023-04-27 | 1,169 | 1,169 | 1,160 | 1,168 | 1,400 | 1,168 |
| 2023-04-26 | 1,165 | 1,173 | 1,163 | 1,163 | 1,800 | 1,163 |
| 2023-04-25 | 1,170 | 1,173 | 1,165 | 1,165 | 2,300 | 1,165 |
| 2023-04-24 | 1,161 | 1,168 | 1,156 | 1,168 | 1,300 | 1,168 |
| 2023-04-21 | 1,166 | 1,166 | 1,152 | 1,156 | 2,500 | 1,156 |
| 2023-04-20 | 1,167 | 1,167 | 1,154 | 1,165 | 1,400 | 1,165 |
| 2023-04-19 | 1,149 | 1,167 | 1,147 | 1,160 | 3,600 | 1,160 |
| 2023-04-18 | 1,152 | 1,171 | 1,152 | 1,163 | 2,400 | 1,163 |
| 2023-04-17 | 1,171 | 1,171 | 1,148 | 1,159 | 4,600 | 1,159 |
| 2023-04-14 | 1,164 | 1,172 | 1,150 | 1,170 | 7,600 | 1,170 |
| 2023-04-13 | 1,156 | 1,174 | 1,156 | 1,164 | 6,100 | 1,164 |
| 2023-04-12 | 1,158 | 1,159 | 1,142 | 1,159 | 5,400 | 1,159 |
| 2023-04-11 | 1,150 | 1,155 | 1,144 | 1,155 | 3,400 | 1,155 |
| 2023-04-10 | 1,157 | 1,160 | 1,141 | 1,141 | 4,400 | 1,141 |
| 2023-04-07 | 1,144 | 1,144 | 1,137 | 1,140 | 500 | 1,140 |
| 2023-04-06 | 1,147 | 1,148 | 1,126 | 1,147 | 4,000 | 1,147 |
| 2023-04-05 | 1,126 | 1,138 | 1,124 | 1,137 | 4,000 | 1,137 |
| 2023-04-04 | 1,123 | 1,140 | 1,123 | 1,139 | 2,700 | 1,139 |
| 2023-04-03 | 1,130 | 1,135 | 1,114 | 1,133 | 4,500 | 1,133 |
| 2023-03-31 | 1,111 | 1,131 | 1,108 | 1,120 | 7,000 | 1,120 |
| 2023-03-30 | 1,141 | 1,141 | 1,104 | 1,110 | 21,800 | 1,110 |
| 2023-03-29 | 1,171 | 1,189 | 1,170 | 1,183 | 11,500 | 1,183 |
| 2023-03-28 | 1,180 | 1,180 | 1,170 | 1,171 | 12,400 | 1,171 |
| 2023-03-27 | 1,172 | 1,180 | 1,167 | 1,180 | 8,000 | 1,180 |
| 2023-03-24 | 1,175 | 1,176 | 1,168 | 1,170 | 4,800 | 1,170 |
| 2023-03-23 | 1,174 | 1,175 | 1,170 | 1,175 | 4,400 | 1,175 |
| 2023-03-22 | 1,160 | 1,173 | 1,160 | 1,170 | 4,600 | 1,170 |
| 2023-03-20 | 1,156 | 1,165 | 1,156 | 1,156 | 3,000 | 1,156 |
| 2023-03-17 | 1,174 | 1,177 | 1,156 | 1,156 | 3,000 | 1,156 |
| 2023-03-16 | 1,170 | 1,173 | 1,162 | 1,163 | 3,500 | 1,163 |
| 2023-03-15 | 1,183 | 1,185 | 1,166 | 1,180 | 7,100 | 1,180 |
| 2023-03-14 | 1,185 | 1,195 | 1,088 | 1,183 | 28,000 | 1,183 |
| 2023-03-13 | 1,202 | 1,207 | 1,180 | 1,183 | 7,700 | 1,183 |
| 2023-03-10 | 1,200 | 1,207 | 1,200 | 1,202 | 2,100 | 1,202 |
| 2023-03-09 | 1,203 | 1,208 | 1,203 | 1,205 | 3,800 | 1,205 |
| 2023-03-08 | 1,200 | 1,217 | 1,200 | 1,210 | 7,300 | 1,210 |
| 2023-03-07 | 1,195 | 1,217 | 1,195 | 1,208 | 8,400 | 1,208 |
| 2023-03-06 | 1,210 | 1,214 | 1,203 | 1,205 | 3,700 | 1,205 |
| 2023-03-03 | 1,218 | 1,218 | 1,199 | 1,200 | 6,900 | 1,200 |
| 2023-03-02 | 1,208 | 1,235 | 1,207 | 1,207 | 13,000 | 1,207 |
| 2023-03-01 | 1,187 | 1,215 | 1,187 | 1,215 | 15,100 | 1,215 |
| 2023-02-28 | 1,194 | 1,210 | 1,190 | 1,210 | 12,100 | 1,210 |
| 2023-02-27 | 1,185 | 1,195 | 1,182 | 1,194 | 7,700 | 1,194 |
| 2023-02-24 | 1,195 | 1,195 | 1,173 | 1,185 | 4,000 | 1,185 |
| 2023-02-22 | 1,180 | 1,192 | 1,163 | 1,192 | 5,200 | 1,192 |
| 2023-02-21 | 1,195 | 1,195 | 1,165 | 1,180 | 6,100 | 1,180 |
| 2023-02-20 | 1,181 | 1,192 | 1,170 | 1,192 | 10,200 | 1,192 |
| 2023-02-17 | 1,190 | 1,190 | 1,178 | 1,181 | 5,600 | 1,181 |
| 2023-02-16 | 1,175 | 1,198 | 1,175 | 1,190 | 4,800 | 1,190 |
| 2023-02-15 | 1,200 | 1,200 | 1,151 | 1,175 | 14,900 | 1,175 |
| 2023-02-14 | 1,136 | 1,166 | 1,135 | 1,136 | 5,200 | 1,136 |
| 2023-02-13 | 1,151 | 1,153 | 1,132 | 1,140 | 5,100 | 1,140 |
| 2023-02-10 | 1,162 | 1,162 | 1,145 | 1,145 | 5,400 | 1,145 |
| 2023-02-09 | 1,171 | 1,171 | 1,155 | 1,162 | 1,200 | 1,162 |
| 2023-02-08 | 1,170 | 1,170 | 1,153 | 1,153 | 2,200 | 1,153 |
| 2023-02-07 | 1,151 | 1,168 | 1,151 | 1,168 | 4,500 | 1,168 |
| 2023-02-06 | 1,179 | 1,179 | 1,151 | 1,156 | 7,300 | 1,156 |
| 2023-02-03 | 1,163 | 1,164 | 1,153 | 1,153 | 4,100 | 1,153 |
| 2023-02-02 | 1,155 | 1,181 | 1,155 | 1,170 | 7,100 | 1,170 |
| 2023-02-01 | 1,135 | 1,155 | 1,131 | 1,151 | 7,000 | 1,151 |
| 2023-01-31 | 1,121 | 1,129 | 1,120 | 1,126 | 2,100 | 1,126 |
| 2023-01-30 | 1,115 | 1,135 | 1,109 | 1,121 | 5,400 | 1,121 |
| 2023-01-27 | 1,130 | 1,130 | 1,100 | 1,100 | 7,100 | 1,100 |
| 2023-01-26 | 1,095 | 1,127 | 1,095 | 1,115 | 4,400 | 1,115 |
| 2023-01-25 | 1,096 | 1,100 | 1,094 | 1,095 | 2,700 | 1,095 |
| 2023-01-24 | 1,093 | 1,098 | 1,086 | 1,089 | 4,700 | 1,089 |
| 2023-01-23 | 1,095 | 1,098 | 1,087 | 1,094 | 1,600 | 1,094 |
| 2023-01-20 | 1,090 | 1,093 | 1,086 | 1,086 | 4,300 | 1,086 |
| 2023-01-19 | 1,084 | 1,090 | 1,075 | 1,086 | 3,900 | 1,086 |
| 2023-01-18 | 1,073 | 1,092 | 1,073 | 1,076 | 1,800 | 1,076 |
| 2023-01-17 | 1,072 | 1,090 | 1,070 | 1,073 | 6,500 | 1,073 |
| 2023-01-16 | 1,066 | 1,080 | 1,065 | 1,080 | 3,400 | 1,080 |
| 2023-01-13 | 1,069 | 1,077 | 1,056 | 1,077 | 6,000 | 1,077 |
| 2023-01-12 | 1,075 | 1,075 | 1,069 | 1,069 | 500 | 1,069 |
| 2023-01-11 | 1,062 | 1,079 | 1,062 | 1,074 | 5,100 | 1,074 |
| 2023-01-10 | 1,088 | 1,088 | 1,062 | 1,072 | 5,800 | 1,072 |
| 2023-01-06 | 1,064 | 1,069 | 1,058 | 1,069 | 1,300 | 1,069 |
| 2023-01-05 | 1,051 | 1,064 | 1,050 | 1,064 | 3,300 | 1,064 |
| 2023-01-04 | 1,055 | 1,063 | 1,055 | 1,055 | 2,300 | 1,055 |
分割・併合履歴 ： なし
