4124 大阪油化工業(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 | 1,502 | 1,509 | 1,501 | 1,502 | 1,700 | 1,502 |
| 2023-12-28 | 1,507 | 1,514 | 1,501 | 1,505 | 900 | 1,505 |
| 2023-12-27 | 1,498 | 1,509 | 1,498 | 1,506 | 1,200 | 1,506 |
| 2023-12-26 | 1,497 | 1,505 | 1,496 | 1,505 | 1,800 | 1,505 |
| 2023-12-25 | 1,509 | 1,528 | 1,496 | 1,497 | 4,800 | 1,497 |
| 2023-12-22 | 1,505 | 1,505 | 1,499 | 1,499 | 1,200 | 1,499 |
| 2023-12-21 | 1,508 | 1,515 | 1,498 | 1,505 | 2,500 | 1,505 |
| 2023-12-20 | 1,505 | 1,518 | 1,504 | 1,518 | 1,300 | 1,518 |
| 2023-12-19 | 1,500 | 1,535 | 1,500 | 1,510 | 1,900 | 1,510 |
| 2023-12-18 | 1,533 | 1,533 | 1,500 | 1,500 | 2,700 | 1,500 |
| 2023-12-15 | 1,514 | 1,542 | 1,496 | 1,538 | 7,000 | 1,538 |
| 2023-12-14 | 1,556 | 1,556 | 1,533 | 1,533 | 2,800 | 1,533 |
| 2023-12-13 | 1,565 | 1,583 | 1,555 | 1,555 | 2,800 | 1,555 |
| 2023-12-12 | 1,572 | 1,572 | 1,551 | 1,565 | 2,700 | 1,565 |
| 2023-12-11 | 1,565 | 1,570 | 1,556 | 1,565 | 2,100 | 1,565 |
| 2023-12-08 | 1,549 | 1,581 | 1,546 | 1,546 | 3,200 | 1,546 |
| 2023-12-07 | 1,555 | 1,582 | 1,553 | 1,580 | 2,000 | 1,580 |
| 2023-12-06 | 1,575 | 1,585 | 1,551 | 1,551 | 4,100 | 1,551 |
| 2023-12-05 | 1,580 | 1,588 | 1,542 | 1,588 | 4,200 | 1,588 |
| 2023-12-04 | 1,538 | 1,634 | 1,525 | 1,590 | 13,300 | 1,590 |
| 2023-12-01 | 1,534 | 1,556 | 1,522 | 1,538 | 3,600 | 1,538 |
| 2023-11-30 | 1,502 | 1,541 | 1,500 | 1,534 | 11,400 | 1,534 |
| 2023-11-29 | 1,583 | 1,584 | 1,510 | 1,542 | 11,400 | 1,542 |
| 2023-11-28 | 1,574 | 1,588 | 1,573 | 1,573 | 2,900 | 1,573 |
| 2023-11-27 | 1,586 | 1,596 | 1,574 | 1,574 | 5,400 | 1,574 |
| 2023-11-24 | 1,590 | 1,595 | 1,583 | 1,585 | 3,000 | 1,585 |
| 2023-11-22 | 1,591 | 1,594 | 1,583 | 1,583 | 4,300 | 1,583 |
| 2023-11-21 | 1,580 | 1,585 | 1,572 | 1,583 | 7,200 | 1,583 |
| 2023-11-20 | 1,585 | 1,591 | 1,577 | 1,584 | 5,700 | 1,584 |
| 2023-11-17 | 1,605 | 1,609 | 1,583 | 1,585 | 1,300 | 1,585 |
| 2023-11-16 | 1,614 | 1,620 | 1,568 | 1,594 | 4,200 | 1,594 |
| 2023-11-15 | 1,610 | 1,635 | 1,608 | 1,610 | 5,100 | 1,610 |
| 2023-11-14 | 1,641 | 1,641 | 1,610 | 1,621 | 2,800 | 1,621 |
| 2023-11-13 | 1,670 | 1,670 | 1,623 | 1,623 | 2,900 | 1,623 |
| 2023-11-10 | 1,680 | 1,700 | 1,671 | 1,677 | 7,500 | 1,677 |
| 2023-11-09 | 1,697 | 1,713 | 1,697 | 1,699 | 2,300 | 1,699 |
| 2023-11-08 | 1,710 | 1,714 | 1,689 | 1,700 | 3,200 | 1,700 |
| 2023-11-07 | 1,712 | 1,712 | 1,698 | 1,711 | 1,300 | 1,711 |
| 2023-11-06 | 1,715 | 1,715 | 1,695 | 1,698 | 1,800 | 1,698 |
| 2023-11-02 | 1,715 | 1,717 | 1,698 | 1,715 | 2,500 | 1,715 |
| 2023-11-01 | 1,702 | 1,719 | 1,701 | 1,714 | 3,300 | 1,714 |
| 2023-10-31 | 1,696 | 1,713 | 1,693 | 1,713 | 2,500 | 1,713 |
| 2023-10-30 | 1,701 | 1,710 | 1,695 | 1,705 | 1,700 | 1,705 |
| 2023-10-27 | 1,696 | 1,707 | 1,696 | 1,707 | 1,200 | 1,707 |
| 2023-10-26 | 1,685 | 1,721 | 1,680 | 1,698 | 5,500 | 1,698 |
| 2023-10-25 | 1,700 | 1,702 | 1,678 | 1,680 | 2,400 | 1,680 |
| 2023-10-24 | 1,675 | 1,675 | 1,643 | 1,675 | 5,300 | 1,675 |
| 2023-10-23 | 1,677 | 1,688 | 1,676 | 1,688 | 1,200 | 1,688 |
| 2023-10-20 | 1,659 | 1,695 | 1,659 | 1,677 | 2,300 | 1,677 |
| 2023-10-19 | 1,699 | 1,709 | 1,643 | 1,699 | 9,000 | 1,699 |
| 2023-10-18 | 1,710 | 1,725 | 1,701 | 1,709 | 3,100 | 1,709 |
| 2023-10-17 | 1,683 | 1,714 | 1,683 | 1,710 | 2,100 | 1,710 |
| 2023-10-16 | 1,677 | 1,692 | 1,677 | 1,683 | 4,200 | 1,683 |
| 2023-10-13 | 1,697 | 1,706 | 1,681 | 1,692 | 3,700 | 1,692 |
| 2023-10-12 | 1,700 | 1,704 | 1,678 | 1,700 | 2,400 | 1,700 |
| 2023-10-11 | 1,670 | 1,687 | 1,669 | 1,678 | 2,700 | 1,678 |
| 2023-10-10 | 1,660 | 1,675 | 1,655 | 1,675 | 3,900 | 1,675 |
| 2023-10-06 | 1,620 | 1,655 | 1,620 | 1,655 | 7,500 | 1,655 |
| 2023-10-05 | 1,612 | 1,637 | 1,599 | 1,619 | 4,400 | 1,619 |
| 2023-10-04 | 1,670 | 1,670 | 1,604 | 1,610 | 8,900 | 1,610 |
| 2023-10-03 | 1,730 | 1,730 | 1,649 | 1,682 | 6,000 | 1,682 |
| 2023-10-02 | 1,746 | 1,765 | 1,719 | 1,728 | 5,800 | 1,728 |
| 2023-09-29 | 1,753 | 1,770 | 1,746 | 1,746 | 5,900 | 1,746 |
| 2023-09-28 | 1,766 | 1,775 | 1,748 | 1,774 | 8,400 | 1,774 |
| 2023-09-27 | 1,730 | 1,770 | 1,730 | 1,770 | 6,800 | 1,770 |
| 2023-09-26 | 1,740 | 1,770 | 1,737 | 1,752 | 2,900 | 1,752 |
| 2023-09-25 | 1,739 | 1,739 | 1,721 | 1,721 | 1,600 | 1,721 |
| 2023-09-22 | 1,703 | 1,730 | 1,700 | 1,718 | 5,500 | 1,718 |
| 2023-09-21 | 1,706 | 1,732 | 1,706 | 1,723 | 3,000 | 1,723 |
| 2023-09-20 | 1,698 | 1,724 | 1,693 | 1,724 | 2,900 | 1,724 |
| 2023-09-19 | 1,722 | 1,722 | 1,679 | 1,696 | 3,200 | 1,696 |
| 2023-09-15 | 1,710 | 1,710 | 1,694 | 1,696 | 2,600 | 1,696 |
| 2023-09-14 | 1,675 | 1,709 | 1,675 | 1,695 | 4,500 | 1,695 |
| 2023-09-13 | 1,689 | 1,726 | 1,663 | 1,677 | 12,100 | 1,677 |
| 2023-09-12 | 1,661 | 1,728 | 1,657 | 1,728 | 8,900 | 1,728 |
| 2023-09-11 | 1,720 | 1,737 | 1,652 | 1,661 | 7,800 | 1,661 |
| 2023-09-08 | 1,726 | 1,746 | 1,712 | 1,746 | 1,600 | 1,746 |
| 2023-09-07 | 1,752 | 1,752 | 1,728 | 1,728 | 4,600 | 1,728 |
| 2023-09-06 | 1,730 | 1,750 | 1,728 | 1,743 | 2,000 | 1,743 |
| 2023-09-05 | 1,745 | 1,754 | 1,734 | 1,753 | 4,300 | 1,753 |
| 2023-09-04 | 1,749 | 1,763 | 1,710 | 1,748 | 4,400 | 1,748 |
| 2023-09-01 | 1,740 | 1,766 | 1,715 | 1,749 | 3,300 | 1,749 |
| 2023-08-31 | 1,790 | 1,790 | 1,726 | 1,746 | 2,700 | 1,746 |
| 2023-08-30 | 1,720 | 1,785 | 1,720 | 1,750 | 4,600 | 1,750 |
| 2023-08-29 | 1,720 | 1,736 | 1,696 | 1,718 | 3,000 | 1,718 |
| 2023-08-28 | 1,713 | 1,730 | 1,710 | 1,716 | 3,000 | 1,716 |
| 2023-08-25 | 1,711 | 1,732 | 1,702 | 1,718 | 4,300 | 1,718 |
| 2023-08-24 | 1,714 | 1,743 | 1,712 | 1,712 | 4,200 | 1,712 |
| 2023-08-23 | 1,688 | 1,720 | 1,663 | 1,702 | 4,000 | 1,702 |
| 2023-08-22 | 1,682 | 1,695 | 1,678 | 1,683 | 2,100 | 1,683 |
| 2023-08-21 | 1,658 | 1,689 | 1,633 | 1,688 | 3,400 | 1,688 |
| 2023-08-18 | 1,640 | 1,676 | 1,639 | 1,658 | 1,400 | 1,658 |
| 2023-08-17 | 1,658 | 1,688 | 1,629 | 1,640 | 8,800 | 1,640 |
| 2023-08-16 | 1,682 | 1,709 | 1,662 | 1,692 | 5,400 | 1,692 |
| 2023-08-15 | 1,629 | 1,713 | 1,629 | 1,695 | 12,700 | 1,695 |
| 2023-08-14 | 1,638 | 1,653 | 1,602 | 1,634 | 18,900 | 1,634 |
| 2023-08-10 | 1,750 | 1,765 | 1,730 | 1,735 | 11,500 | 1,735 |
| 2023-08-09 | 1,760 | 1,765 | 1,749 | 1,750 | 4,800 | 1,750 |
| 2023-08-08 | 1,760 | 1,772 | 1,752 | 1,755 | 2,800 | 1,755 |
| 2023-08-07 | 1,779 | 1,779 | 1,744 | 1,755 | 800 | 1,755 |
| 2023-08-04 | 1,760 | 1,783 | 1,739 | 1,741 | 2,700 | 1,741 |
| 2023-08-03 | 1,805 | 1,805 | 1,757 | 1,757 | 3,700 | 1,757 |
| 2023-08-02 | 1,800 | 1,808 | 1,787 | 1,805 | 3,400 | 1,805 |
| 2023-08-01 | 1,783 | 1,812 | 1,783 | 1,805 | 6,300 | 1,805 |
| 2023-07-31 | 1,761 | 1,786 | 1,757 | 1,769 | 3,600 | 1,769 |
| 2023-07-28 | 1,750 | 1,768 | 1,748 | 1,761 | 4,600 | 1,761 |
| 2023-07-27 | 1,758 | 1,777 | 1,744 | 1,777 | 3,900 | 1,777 |
| 2023-07-26 | 1,729 | 1,775 | 1,729 | 1,750 | 3,200 | 1,750 |
| 2023-07-25 | 1,730 | 1,755 | 1,725 | 1,748 | 4,200 | 1,748 |
| 2023-07-24 | 1,735 | 1,764 | 1,730 | 1,739 | 2,600 | 1,739 |
| 2023-07-21 | 1,752 | 1,772 | 1,731 | 1,738 | 10,500 | 1,738 |
| 2023-07-20 | 1,870 | 1,921 | 1,739 | 1,761 | 72,700 | 1,761 |
| 2023-07-19 | 1,730 | 1,756 | 1,730 | 1,750 | 2,400 | 1,750 |
| 2023-07-18 | 1,739 | 1,770 | 1,728 | 1,746 | 2,500 | 1,746 |
| 2023-07-14 | 1,759 | 1,759 | 1,703 | 1,721 | 12,000 | 1,721 |
| 2023-07-13 | 1,720 | 1,751 | 1,720 | 1,749 | 5,600 | 1,749 |
| 2023-07-12 | 1,756 | 1,780 | 1,730 | 1,754 | 11,200 | 1,754 |
| 2023-07-11 | 1,770 | 1,793 | 1,754 | 1,768 | 2,700 | 1,768 |
| 2023-07-10 | 1,759 | 1,765 | 1,731 | 1,765 | 5,300 | 1,765 |
| 2023-07-07 | 1,732 | 1,766 | 1,716 | 1,765 | 5,600 | 1,765 |
| 2023-07-06 | 1,794 | 1,799 | 1,754 | 1,758 | 5,600 | 1,758 |
| 2023-07-05 | 1,854 | 1,854 | 1,783 | 1,799 | 11,600 | 1,799 |
| 2023-07-04 | 1,804 | 1,862 | 1,775 | 1,847 | 12,100 | 1,847 |
| 2023-07-03 | 1,789 | 1,800 | 1,750 | 1,794 | 6,100 | 1,794 |
| 2023-06-30 | 1,742 | 1,800 | 1,742 | 1,763 | 8,800 | 1,763 |
| 2023-06-29 | 1,740 | 1,766 | 1,740 | 1,766 | 4,300 | 1,766 |
| 2023-06-28 | 1,712 | 1,741 | 1,680 | 1,740 | 18,900 | 1,740 |
| 2023-06-27 | 1,728 | 1,728 | 1,700 | 1,703 | 7,900 | 1,703 |
| 2023-06-26 | 1,800 | 1,800 | 1,705 | 1,726 | 9,300 | 1,726 |
| 2023-06-23 | 1,866 | 1,866 | 1,780 | 1,786 | 13,800 | 1,786 |
| 2023-06-22 | 1,897 | 1,897 | 1,834 | 1,834 | 8,900 | 1,834 |
| 2023-06-21 | 1,818 | 1,885 | 1,818 | 1,866 | 9,300 | 1,866 |
| 2023-06-20 | 1,900 | 1,900 | 1,838 | 1,838 | 14,600 | 1,838 |
| 2023-06-19 | 1,852 | 1,942 | 1,831 | 1,895 | 19,700 | 1,895 |
| 2023-06-16 | 1,780 | 1,869 | 1,780 | 1,829 | 15,500 | 1,829 |
| 2023-06-15 | 1,791 | 1,820 | 1,784 | 1,794 | 14,000 | 1,794 |
| 2023-06-14 | 1,865 | 1,865 | 1,822 | 1,825 | 19,700 | 1,825 |
| 2023-06-13 | 1,950 | 1,972 | 1,869 | 1,883 | 42,400 | 1,883 |
| 2023-06-12 | 1,888 | 1,967 | 1,872 | 1,945 | 31,300 | 1,945 |
| 2023-06-09 | 1,833 | 1,910 | 1,833 | 1,884 | 20,400 | 1,884 |
| 2023-06-08 | 1,916 | 1,921 | 1,824 | 1,833 | 26,300 | 1,833 |
| 2023-06-07 | 1,899 | 1,935 | 1,862 | 1,912 | 34,000 | 1,912 |
| 2023-06-06 | 1,959 | 1,962 | 1,892 | 1,899 | 49,500 | 1,899 |
| 2023-06-05 | 2,001 | 2,026 | 1,960 | 1,960 | 47,700 | 1,960 |
| 2023-06-02 | 1,988 | 2,062 | 1,962 | 2,001 | 77,300 | 2,001 |
| 2023-06-01 | 1,990 | 2,070 | 1,911 | 2,021 | 291,000 | 2,021 |
| 2023-05-31 | 2,414 | 2,451 | 2,041 | 2,140 | 1,544,100 | 2,140 |
| 2023-05-30 | 2,304 | 2,364 | 2,170 | 2,364 | 1,403,800 | 2,364 |
| 2023-05-29 | 1,620 | 1,980 | 1,589 | 1,964 | 1,310,800 | 1,964 |
| 2023-05-26 | 1,590 | 1,910 | 1,535 | 1,580 | 924,800 | 1,580 |
| 2023-05-25 | 1,515 | 1,516 | 1,503 | 1,510 | 3,100 | 1,510 |
| 2023-05-24 | 1,510 | 1,516 | 1,500 | 1,513 | 1,500 | 1,513 |
| 2023-05-23 | 1,501 | 1,530 | 1,500 | 1,510 | 5,200 | 1,510 |
| 2023-05-22 | 1,520 | 1,520 | 1,496 | 1,501 | 1,000 | 1,501 |
| 2023-05-19 | 1,500 | 1,503 | 1,490 | 1,503 | 3,600 | 1,503 |
| 2023-05-18 | 1,523 | 1,523 | 1,478 | 1,508 | 4,200 | 1,508 |
| 2023-05-17 | 1,494 | 1,518 | 1,480 | 1,502 | 9,700 | 1,502 |
| 2023-05-16 | 1,470 | 1,505 | 1,452 | 1,475 | 6,400 | 1,475 |
| 2023-05-15 | 1,508 | 1,508 | 1,461 | 1,470 | 9,200 | 1,470 |
| 2023-05-12 | 1,477 | 1,527 | 1,471 | 1,479 | 53,800 | 1,479 |
| 2023-05-11 | 1,712 | 1,719 | 1,668 | 1,717 | 16,300 | 1,717 |
| 2023-05-10 | 1,643 | 1,690 | 1,643 | 1,690 | 3,800 | 1,690 |
| 2023-05-09 | 1,645 | 1,655 | 1,637 | 1,641 | 7,400 | 1,641 |
| 2023-05-08 | 1,648 | 1,660 | 1,636 | 1,645 | 4,900 | 1,645 |
| 2023-05-02 | 1,650 | 1,654 | 1,643 | 1,644 | 600 | 1,644 |
| 2023-05-01 | 1,650 | 1,675 | 1,640 | 1,649 | 7,000 | 1,649 |
| 2023-04-28 | 1,661 | 1,663 | 1,649 | 1,649 | 2,200 | 1,649 |
| 2023-04-27 | 1,675 | 1,689 | 1,653 | 1,669 | 800 | 1,669 |
| 2023-04-26 | 1,663 | 1,679 | 1,663 | 1,675 | 1,400 | 1,675 |
| 2023-04-25 | 1,720 | 1,720 | 1,680 | 1,699 | 2,600 | 1,699 |
| 2023-04-24 | 1,667 | 1,730 | 1,666 | 1,720 | 9,200 | 1,720 |
| 2023-04-21 | 1,616 | 1,690 | 1,616 | 1,667 | 10,000 | 1,667 |
| 2023-04-20 | 1,615 | 1,627 | 1,615 | 1,616 | 1,100 | 1,616 |
| 2023-04-19 | 1,622 | 1,623 | 1,615 | 1,616 | 1,700 | 1,616 |
| 2023-04-18 | 1,627 | 1,664 | 1,616 | 1,617 | 3,100 | 1,617 |
| 2023-04-17 | 1,636 | 1,637 | 1,609 | 1,615 | 4,500 | 1,615 |
| 2023-04-14 | 1,666 | 1,666 | 1,626 | 1,626 | 4,600 | 1,626 |
| 2023-04-13 | 1,593 | 1,705 | 1,593 | 1,657 | 19,800 | 1,657 |
| 2023-04-12 | 1,574 | 1,599 | 1,574 | 1,585 | 4,400 | 1,585 |
| 2023-04-11 | 1,583 | 1,605 | 1,572 | 1,576 | 1,900 | 1,576 |
| 2023-04-10 | 1,609 | 1,609 | 1,582 | 1,583 | 1,100 | 1,583 |
| 2023-04-07 | 1,585 | 1,590 | 1,575 | 1,578 | 1,200 | 1,578 |
| 2023-04-06 | 1,597 | 1,597 | 1,580 | 1,585 | 1,400 | 1,585 |
| 2023-04-05 | 1,601 | 1,614 | 1,601 | 1,601 | 1,400 | 1,601 |
| 2023-04-04 | 1,605 | 1,605 | 1,599 | 1,605 | 2,000 | 1,605 |
| 2023-04-03 | 1,594 | 1,605 | 1,594 | 1,605 | 1,300 | 1,605 |
| 2023-03-31 | 1,562 | 1,609 | 1,561 | 1,594 | 1,600 | 1,594 |
| 2023-03-30 | 1,575 | 1,575 | 1,551 | 1,570 | 900 | 1,570 |
| 2023-03-29 | 1,570 | 1,584 | 1,563 | 1,568 | 800 | 1,568 |
| 2023-03-28 | 1,583 | 1,585 | 1,571 | 1,580 | 600 | 1,580 |
| 2023-03-27 | 1,591 | 1,591 | 1,572 | 1,575 | 600 | 1,575 |
| 2023-03-24 | 1,574 | 1,605 | 1,572 | 1,591 | 2,100 | 1,591 |
| 2023-03-23 | 1,590 | 1,595 | 1,561 | 1,570 | 3,400 | 1,570 |
| 2023-03-22 | 1,588 | 1,595 | 1,588 | 1,590 | 1,600 | 1,590 |
| 2023-03-20 | 1,577 | 1,613 | 1,577 | 1,588 | 4,100 | 1,588 |
| 2023-03-17 | 1,530 | 1,590 | 1,530 | 1,590 | 3,100 | 1,590 |
| 2023-03-16 | 1,519 | 1,529 | 1,517 | 1,527 | 1,600 | 1,527 |
| 2023-03-15 | 1,551 | 1,575 | 1,547 | 1,557 | 2,000 | 1,557 |
| 2023-03-14 | 1,572 | 1,572 | 1,545 | 1,550 | 4,900 | 1,550 |
| 2023-03-13 | 1,610 | 1,615 | 1,530 | 1,572 | 4,600 | 1,572 |
| 2023-03-10 | 1,657 | 1,664 | 1,616 | 1,625 | 4,800 | 1,625 |
| 2023-03-09 | 1,672 | 1,672 | 1,655 | 1,664 | 2,500 | 1,664 |
| 2023-03-08 | 1,655 | 1,676 | 1,641 | 1,672 | 2,000 | 1,672 |
| 2023-03-07 | 1,653 | 1,665 | 1,649 | 1,649 | 1,200 | 1,649 |
| 2023-03-06 | 1,660 | 1,675 | 1,646 | 1,650 | 2,400 | 1,650 |
| 2023-03-03 | 1,643 | 1,659 | 1,610 | 1,659 | 5,100 | 1,659 |
| 2023-03-02 | 1,610 | 1,669 | 1,606 | 1,637 | 10,900 | 1,637 |
| 2023-03-01 | 1,594 | 1,596 | 1,581 | 1,581 | 1,900 | 1,581 |
| 2023-02-28 | 1,611 | 1,611 | 1,597 | 1,609 | 2,400 | 1,609 |
| 2023-02-27 | 1,566 | 1,637 | 1,557 | 1,635 | 2,800 | 1,635 |
| 2023-02-24 | 1,590 | 1,603 | 1,569 | 1,585 | 6,700 | 1,585 |
| 2023-02-22 | 1,621 | 1,650 | 1,620 | 1,620 | 3,400 | 1,620 |
| 2023-02-21 | 1,685 | 1,685 | 1,640 | 1,648 | 1,000 | 1,648 |
| 2023-02-20 | 1,684 | 1,695 | 1,641 | 1,674 | 4,000 | 1,674 |
| 2023-02-17 | 1,695 | 1,695 | 1,676 | 1,681 | 3,300 | 1,681 |
| 2023-02-16 | 1,672 | 1,680 | 1,650 | 1,661 | 3,700 | 1,661 |
| 2023-02-15 | 1,615 | 1,687 | 1,615 | 1,672 | 7,700 | 1,672 |
| 2023-02-14 | 1,651 | 1,651 | 1,611 | 1,633 | 6,300 | 1,633 |
| 2023-02-13 | 1,661 | 1,661 | 1,617 | 1,650 | 11,900 | 1,650 |
| 2023-02-10 | 1,740 | 1,741 | 1,608 | 1,634 | 72,300 | 1,634 |
| 2023-02-09 | 1,775 | 1,775 | 1,775 | 1,775 | 21,200 | 1,775 |
| 2023-02-08 | 1,434 | 1,484 | 1,428 | 1,475 | 4,300 | 1,475 |
| 2023-02-07 | 1,473 | 1,474 | 1,403 | 1,434 | 4,500 | 1,434 |
| 2023-02-06 | 1,490 | 1,490 | 1,472 | 1,472 | 1,400 | 1,472 |
| 2023-02-03 | 1,500 | 1,500 | 1,476 | 1,489 | 800 | 1,489 |
| 2023-02-02 | 1,497 | 1,510 | 1,483 | 1,496 | 1,800 | 1,496 |
| 2023-02-01 | 1,496 | 1,497 | 1,496 | 1,497 | 400 | 1,497 |
| 2023-01-31 | 1,508 | 1,508 | 1,490 | 1,490 | 500 | 1,490 |
| 2023-01-30 | 1,499 | 1,508 | 1,492 | 1,505 | 3,800 | 1,505 |
| 2023-01-27 | 1,464 | 1,481 | 1,464 | 1,481 | 600 | 1,481 |
| 2023-01-26 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2023-01-25 | 1,495 | 1,495 | 1,479 | 1,479 | 900 | 1,479 |
| 2023-01-24 | 1,488 | 1,490 | 1,477 | 1,490 | 1,600 | 1,490 |
| 2023-01-23 | 1,469 | 1,488 | 1,436 | 1,488 | 2,600 | 1,488 |
| 2023-01-20 | 1,450 | 1,461 | 1,435 | 1,455 | 2,600 | 1,455 |
| 2023-01-19 | 1,470 | 1,487 | 1,470 | 1,480 | 1,500 | 1,480 |
| 2023-01-18 | 1,447 | 1,479 | 1,433 | 1,479 | 10,500 | 1,479 |
| 2023-01-17 | 1,438 | 1,450 | 1,438 | 1,445 | 5,000 | 1,445 |
| 2023-01-16 | 1,432 | 1,436 | 1,432 | 1,436 | 300 | 1,436 |
| 2023-01-13 | 1,438 | 1,438 | 1,432 | 1,432 | 200 | 1,432 |
| 2023-01-12 | 1,428 | 1,438 | 1,428 | 1,438 | 200 | 1,438 |
| 2023-01-11 | 1,462 | 1,462 | 1,431 | 1,431 | 300 | 1,431 |
| 2023-01-10 | 1,412 | 1,470 | 1,412 | 1,470 | 900 | 1,470 |
| 2023-01-06 | 1,403 | 1,416 | 1,402 | 1,416 | 300 | 1,416 |
| 2023-01-05 | 1,403 | 1,403 | 1,401 | 1,401 | 300 | 1,401 |
| 2023-01-04 | 1,425 | 1,425 | 1,403 | 1,405 | 2,200 | 1,405 |
分割・併合履歴 ： なし
