4171 (株)グローバルインフォメーション 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 | 1,335 | 1,336 | 1,330 | 1,336 | 3,600 | 1,336 |
| 2023-12-28 | 1,327 | 1,339 | 1,326 | 1,335 | 5,800 | 1,335 |
| 2023-12-27 | 1,334 | 1,341 | 1,326 | 1,339 | 8,700 | 1,339 |
| 2023-12-26 | 1,321 | 1,337 | 1,315 | 1,334 | 8,800 | 1,334 |
| 2023-12-25 | 1,328 | 1,330 | 1,313 | 1,314 | 7,300 | 1,314 |
| 2023-12-22 | 1,318 | 1,331 | 1,318 | 1,328 | 6,700 | 1,328 |
| 2023-12-21 | 1,328 | 1,333 | 1,320 | 1,326 | 9,000 | 1,326 |
| 2023-12-20 | 1,334 | 1,350 | 1,332 | 1,338 | 5,300 | 1,338 |
| 2023-12-19 | 1,332 | 1,341 | 1,331 | 1,334 | 4,200 | 1,334 |
| 2023-12-18 | 1,345 | 1,350 | 1,329 | 1,345 | 6,900 | 1,345 |
| 2023-12-15 | 1,359 | 1,359 | 1,346 | 1,350 | 4,500 | 1,350 |
| 2023-12-14 | 1,364 | 1,364 | 1,342 | 1,360 | 4,600 | 1,360 |
| 2023-12-13 | 1,364 | 1,366 | 1,362 | 1,366 | 4,200 | 1,366 |
| 2023-12-12 | 1,380 | 1,381 | 1,369 | 1,370 | 6,200 | 1,370 |
| 2023-12-11 | 1,380 | 1,387 | 1,380 | 1,381 | 7,400 | 1,381 |
| 2023-12-08 | 1,400 | 1,400 | 1,380 | 1,385 | 5,500 | 1,385 |
| 2023-12-07 | 1,409 | 1,409 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2023-12-06 | 1,418 | 1,418 | 1,410 | 1,410 | 5,400 | 1,410 |
| 2023-12-05 | 1,420 | 1,420 | 1,412 | 1,418 | 10,400 | 1,418 |
| 2023-12-04 | 1,421 | 1,421 | 1,412 | 1,420 | 5,900 | 1,420 |
| 2023-12-01 | 1,441 | 1,448 | 1,421 | 1,421 | 11,900 | 1,421 |
| 2023-11-30 | 1,450 | 1,454 | 1,441 | 1,445 | 6,900 | 1,445 |
| 2023-11-29 | 1,450 | 1,458 | 1,450 | 1,450 | 9,500 | 1,450 |
| 2023-11-28 | 1,465 | 1,465 | 1,450 | 1,450 | 6,300 | 1,450 |
| 2023-11-27 | 1,467 | 1,467 | 1,462 | 1,465 | 3,200 | 1,465 |
| 2023-11-24 | 1,471 | 1,475 | 1,465 | 1,467 | 7,700 | 1,467 |
| 2023-11-22 | 1,477 | 1,477 | 1,466 | 1,471 | 8,200 | 1,471 |
| 2023-11-21 | 1,477 | 1,477 | 1,475 | 1,477 | 2,200 | 1,477 |
| 2023-11-20 | 1,477 | 1,484 | 1,476 | 1,477 | 9,500 | 1,477 |
| 2023-11-17 | 1,481 | 1,486 | 1,478 | 1,484 | 2,400 | 1,484 |
| 2023-11-16 | 1,491 | 1,491 | 1,480 | 1,482 | 3,100 | 1,482 |
| 2023-11-15 | 1,485 | 1,492 | 1,479 | 1,492 | 4,800 | 1,492 |
| 2023-11-14 | 1,485 | 1,496 | 1,480 | 1,492 | 2,900 | 1,492 |
| 2023-11-13 | 1,490 | 1,496 | 1,483 | 1,496 | 2,700 | 1,496 |
| 2023-11-10 | 1,501 | 1,505 | 1,490 | 1,496 | 5,200 | 1,496 |
| 2023-11-09 | 1,500 | 1,510 | 1,493 | 1,505 | 12,900 | 1,505 |
| 2023-11-08 | 1,535 | 1,535 | 1,507 | 1,508 | 3,200 | 1,508 |
| 2023-11-07 | 1,505 | 1,535 | 1,485 | 1,535 | 4,800 | 1,535 |
| 2023-11-06 | 1,507 | 1,512 | 1,503 | 1,506 | 7,800 | 1,506 |
| 2023-11-02 | 1,512 | 1,523 | 1,504 | 1,507 | 3,200 | 1,507 |
| 2023-11-01 | 1,522 | 1,523 | 1,515 | 1,515 | 1,300 | 1,515 |
| 2023-10-31 | 1,517 | 1,518 | 1,517 | 1,517 | 1,200 | 1,517 |
| 2023-10-30 | 1,515 | 1,517 | 1,515 | 1,517 | 20,900 | 1,517 |
| 2023-10-27 | 1,546 | 1,546 | 1,518 | 1,520 | 24,800 | 1,520 |
| 2023-10-26 | 1,520 | 1,520 | 1,510 | 1,520 | 1,900 | 1,520 |
| 2023-10-25 | 1,525 | 1,533 | 1,525 | 1,525 | 1,300 | 1,525 |
| 2023-10-24 | 1,543 | 1,543 | 1,515 | 1,522 | 5,600 | 1,522 |
| 2023-10-23 | 1,600 | 1,600 | 1,549 | 1,552 | 8,100 | 1,552 |
| 2023-10-20 | 1,609 | 1,609 | 1,602 | 1,606 | 1,400 | 1,606 |
| 2023-10-19 | 1,607 | 1,628 | 1,605 | 1,628 | 2,000 | 1,628 |
| 2023-10-18 | 1,611 | 1,631 | 1,607 | 1,607 | 500 | 1,607 |
| 2023-10-17 | 1,635 | 1,635 | 1,607 | 1,612 | 600 | 1,612 |
| 2023-10-16 | 1,612 | 1,639 | 1,607 | 1,639 | 1,200 | 1,639 |
| 2023-10-13 | 1,622 | 1,626 | 1,607 | 1,626 | 900 | 1,626 |
| 2023-10-12 | 1,630 | 1,630 | 1,620 | 1,630 | 1,200 | 1,630 |
| 2023-10-11 | 1,625 | 1,635 | 1,622 | 1,635 | 600 | 1,635 |
| 2023-10-10 | 1,609 | 1,650 | 1,605 | 1,622 | 1,800 | 1,622 |
| 2023-10-06 | 1,589 | 1,650 | 1,583 | 1,649 | 3,600 | 1,649 |
| 2023-10-05 | 1,580 | 1,604 | 1,580 | 1,589 | 4,100 | 1,589 |
| 2023-10-04 | 1,625 | 1,625 | 1,580 | 1,580 | 4,900 | 1,580 |
| 2023-10-03 | 1,660 | 1,660 | 1,629 | 1,629 | 6,300 | 1,629 |
| 2023-10-02 | 1,653 | 1,680 | 1,653 | 1,661 | 3,400 | 1,661 |
| 2023-09-29 | 1,683 | 1,699 | 1,683 | 1,683 | 300 | 1,683 |
| 2023-09-28 | 1,679 | 1,679 | 1,679 | 1,679 | 800 | 1,679 |
| 2023-09-27 | 1,693 | 1,694 | 1,680 | 1,680 | 500 | 1,680 |
| 2023-09-26 | 1,701 | 1,718 | 1,701 | 1,707 | 300 | 1,707 |
| 2023-09-25 | 1,705 | 1,728 | 1,705 | 1,725 | 2,300 | 1,725 |
| 2023-09-22 | 1,682 | 1,699 | 1,682 | 1,699 | 500 | 1,699 |
| 2023-09-21 | 1,680 | 1,714 | 1,680 | 1,714 | 200 | 1,714 |
| 2023-09-20 | 1,694 | 1,694 | 1,684 | 1,685 | 600 | 1,685 |
| 2023-09-19 | 1,719 | 1,719 | 1,700 | 1,700 | 400 | 1,700 |
| 2023-09-15 | 1,695 | 1,705 | 1,695 | 1,705 | 700 | 1,705 |
| 2023-09-14 | 1,700 | 1,700 | 1,690 | 1,695 | 900 | 1,695 |
| 2023-09-13 | 1,710 | 1,720 | 1,702 | 1,717 | 2,000 | 1,717 |
| 2023-09-12 | 1,724 | 1,724 | 1,720 | 1,720 | 900 | 1,720 |
| 2023-09-11 | 1,700 | 1,720 | 1,700 | 1,720 | 200 | 1,720 |
| 2023-09-08 | 1,690 | 1,699 | 1,690 | 1,691 | 1,700 | 1,691 |
| 2023-09-07 | 1,690 | 1,693 | 1,683 | 1,690 | 2,100 | 1,690 |
| 2023-09-06 | 1,695 | 1,695 | 1,685 | 1,686 | 1,700 | 1,686 |
| 2023-09-05 | 1,682 | 1,685 | 1,682 | 1,683 | 700 | 1,683 |
| 2023-09-04 | 1,680 | 1,694 | 1,680 | 1,682 | 1,300 | 1,682 |
| 2023-09-01 | 1,688 | 1,688 | 1,680 | 1,681 | 800 | 1,681 |
| 2023-08-31 | 1,697 | 1,697 | 1,671 | 1,688 | 1,300 | 1,688 |
| 2023-08-30 | 1,681 | 1,697 | 1,681 | 1,697 | 600 | 1,697 |
| 2023-08-29 | 1,680 | 1,680 | 1,660 | 1,680 | 800 | 1,680 |
| 2023-08-28 | 1,685 | 1,688 | 1,681 | 1,681 | 500 | 1,681 |
| 2023-08-25 | 1,684 | 1,689 | 1,680 | 1,689 | 1,200 | 1,689 |
| 2023-08-24 | 1,675 | 1,684 | 1,675 | 1,684 | 700 | 1,684 |
| 2023-08-23 | 1,680 | 1,688 | 1,666 | 1,675 | 1,700 | 1,675 |
| 2023-08-22 | 1,678 | 1,680 | 1,675 | 1,680 | 800 | 1,680 |
| 2023-08-21 | 1,678 | 1,679 | 1,678 | 1,679 | 200 | 1,679 |
| 2023-08-18 | 1,670 | 1,673 | 1,655 | 1,668 | 2,400 | 1,668 |
| 2023-08-17 | 1,665 | 1,670 | 1,653 | 1,670 | 4,100 | 1,670 |
| 2023-08-16 | 1,662 | 1,688 | 1,650 | 1,665 | 2,600 | 1,665 |
| 2023-08-15 | 1,682 | 1,682 | 1,653 | 1,675 | 3,600 | 1,675 |
| 2023-08-14 | 1,680 | 1,692 | 1,651 | 1,680 | 3,700 | 1,680 |
| 2023-08-10 | 1,670 | 1,686 | 1,650 | 1,676 | 5,900 | 1,676 |
| 2023-08-09 | 1,710 | 1,719 | 1,676 | 1,676 | 15,500 | 1,676 |
| 2023-08-08 | 1,749 | 1,758 | 1,727 | 1,744 | 4,000 | 1,744 |
| 2023-08-07 | 1,747 | 1,756 | 1,743 | 1,744 | 2,600 | 1,744 |
| 2023-08-04 | 1,724 | 1,749 | 1,718 | 1,734 | 3,700 | 1,734 |
| 2023-08-03 | 1,749 | 1,754 | 1,749 | 1,754 | 1,100 | 1,754 |
| 2023-08-02 | 1,747 | 1,750 | 1,747 | 1,750 | 3,400 | 1,750 |
| 2023-08-01 | 1,744 | 1,748 | 1,739 | 1,748 | 1,500 | 1,748 |
| 2023-07-31 | 1,748 | 1,749 | 1,740 | 1,744 | 2,600 | 1,744 |
| 2023-07-28 | 1,742 | 1,748 | 1,735 | 1,748 | 2,800 | 1,748 |
| 2023-07-27 | 1,742 | 1,742 | 1,741 | 1,742 | 2,200 | 1,742 |
| 2023-07-26 | 1,749 | 1,749 | 1,747 | 1,747 | 900 | 1,747 |
| 2023-07-25 | 1,750 | 1,750 | 1,749 | 1,750 | 1,000 | 1,750 |
| 2023-07-24 | 1,750 | 1,750 | 1,741 | 1,749 | 1,100 | 1,749 |
| 2023-07-21 | 1,750 | 1,757 | 1,740 | 1,748 | 2,100 | 1,748 |
| 2023-07-20 | 1,750 | 1,750 | 1,742 | 1,750 | 600 | 1,750 |
| 2023-07-19 | 1,750 | 1,755 | 1,743 | 1,755 | 1,300 | 1,755 |
| 2023-07-18 | 1,750 | 1,750 | 1,740 | 1,745 | 2,400 | 1,745 |
| 2023-07-14 | 1,749 | 1,749 | 1,743 | 1,743 | 1,000 | 1,743 |
| 2023-07-13 | 1,750 | 1,750 | 1,743 | 1,749 | 2,300 | 1,749 |
| 2023-07-12 | 1,750 | 1,750 | 1,747 | 1,750 | 1,200 | 1,750 |
| 2023-07-11 | 1,753 | 1,753 | 1,745 | 1,749 | 1,100 | 1,749 |
| 2023-07-10 | 1,744 | 1,758 | 1,744 | 1,758 | 2,400 | 1,758 |
| 2023-07-07 | 1,750 | 1,750 | 1,741 | 1,744 | 5,600 | 1,744 |
| 2023-07-06 | 1,770 | 1,770 | 1,751 | 1,770 | 1,700 | 1,770 |
| 2023-07-05 | 1,766 | 1,770 | 1,757 | 1,769 | 1,000 | 1,769 |
| 2023-07-04 | 1,754 | 1,768 | 1,754 | 1,767 | 1,200 | 1,767 |
| 2023-07-03 | 1,768 | 1,777 | 1,761 | 1,763 | 2,600 | 1,763 |
| 2023-06-30 | 1,755 | 1,766 | 1,750 | 1,766 | 2,400 | 1,766 |
| 2023-06-29 | 1,761 | 1,764 | 1,757 | 1,764 | 2,000 | 1,764 |
| 2023-06-28 | 1,762 | 1,769 | 1,755 | 1,769 | 600 | 1,769 |
| 2023-06-27 | 1,746 | 1,769 | 1,746 | 1,760 | 1,900 | 1,760 |
| 2023-06-26 | 1,740 | 1,768 | 1,740 | 1,760 | 1,000 | 1,760 |
| 2023-06-23 | 1,741 | 1,767 | 1,736 | 1,740 | 5,400 | 1,740 |
| 2023-06-22 | 1,737 | 1,755 | 1,737 | 1,741 | 2,600 | 1,741 |
| 2023-06-21 | 1,735 | 1,764 | 1,700 | 1,741 | 7,200 | 1,741 |
| 2023-06-20 | 1,741 | 1,770 | 1,733 | 1,741 | 10,700 | 1,741 |
| 2023-06-19 | 1,740 | 1,759 | 1,730 | 1,759 | 4,600 | 1,759 |
| 2023-06-16 | 1,738 | 1,748 | 1,732 | 1,742 | 2,900 | 1,742 |
| 2023-06-15 | 1,770 | 1,774 | 1,736 | 1,739 | 8,300 | 1,739 |
| 2023-06-14 | 1,756 | 1,772 | 1,756 | 1,770 | 2,000 | 1,770 |
| 2023-06-13 | 1,768 | 1,785 | 1,756 | 1,756 | 2,400 | 1,756 |
| 2023-06-12 | 1,744 | 1,760 | 1,744 | 1,760 | 1,700 | 1,760 |
| 2023-06-09 | 1,752 | 1,764 | 1,738 | 1,764 | 2,100 | 1,764 |
| 2023-06-08 | 1,755 | 1,760 | 1,752 | 1,752 | 1,700 | 1,752 |
| 2023-06-07 | 1,775 | 1,775 | 1,765 | 1,765 | 500 | 1,765 |
| 2023-06-06 | 1,764 | 1,779 | 1,760 | 1,760 | 1,400 | 1,760 |
| 2023-06-05 | 1,795 | 1,795 | 1,754 | 1,776 | 4,700 | 1,776 |
| 2023-06-02 | 1,760 | 1,776 | 1,759 | 1,765 | 3,000 | 1,765 |
| 2023-06-01 | 1,740 | 1,760 | 1,737 | 1,760 | 2,300 | 1,760 |
| 2023-05-31 | 1,728 | 1,743 | 1,728 | 1,743 | 1,200 | 1,743 |
| 2023-05-30 | 1,750 | 1,750 | 1,730 | 1,749 | 3,500 | 1,749 |
| 2023-05-29 | 1,739 | 1,750 | 1,734 | 1,745 | 1,300 | 1,745 |
| 2023-05-26 | 1,750 | 1,750 | 1,738 | 1,738 | 1,000 | 1,738 |
| 2023-05-25 | 1,735 | 1,741 | 1,735 | 1,736 | 1,200 | 1,736 |
| 2023-05-24 | 1,750 | 1,750 | 1,737 | 1,739 | 600 | 1,739 |
| 2023-05-23 | 1,746 | 1,778 | 1,734 | 1,734 | 4,900 | 1,734 |
| 2023-05-22 | 1,736 | 1,737 | 1,731 | 1,736 | 2,200 | 1,736 |
| 2023-05-19 | 1,717 | 1,749 | 1,717 | 1,736 | 3,100 | 1,736 |
| 2023-05-18 | 1,718 | 1,856 | 1,711 | 1,724 | 21,000 | 1,724 |
| 2023-05-17 | 1,732 | 1,744 | 1,725 | 1,743 | 1,800 | 1,743 |
| 2023-05-16 | 1,725 | 1,752 | 1,725 | 1,733 | 3,500 | 1,733 |
| 2023-05-15 | 1,750 | 1,752 | 1,716 | 1,740 | 8,900 | 1,740 |
| 2023-05-12 | 1,800 | 1,800 | 1,690 | 1,744 | 44,000 | 1,744 |
| 2023-05-11 | 1,921 | 1,934 | 1,921 | 1,934 | 3,600 | 1,934 |
| 2023-05-10 | 1,921 | 1,934 | 1,902 | 1,921 | 3,000 | 1,921 |
| 2023-05-09 | 1,917 | 1,950 | 1,886 | 1,918 | 12,300 | 1,918 |
| 2023-05-08 | 1,876 | 1,910 | 1,867 | 1,900 | 13,200 | 1,900 |
| 2023-05-02 | 1,849 | 1,849 | 1,833 | 1,836 | 4,000 | 1,836 |
| 2023-05-01 | 1,800 | 1,839 | 1,799 | 1,828 | 4,800 | 1,828 |
| 2023-04-28 | 1,769 | 1,797 | 1,769 | 1,778 | 2,900 | 1,778 |
| 2023-04-27 | 1,761 | 1,769 | 1,761 | 1,769 | 1,200 | 1,769 |
| 2023-04-26 | 1,757 | 1,765 | 1,757 | 1,760 | 1,300 | 1,760 |
| 2023-04-25 | 1,760 | 1,769 | 1,757 | 1,757 | 700 | 1,757 |
| 2023-04-24 | 1,760 | 1,764 | 1,752 | 1,755 | 2,700 | 1,755 |
| 2023-04-21 | 1,750 | 1,760 | 1,747 | 1,760 | 900 | 1,760 |
| 2023-04-20 | 1,758 | 1,760 | 1,748 | 1,760 | 1,700 | 1,760 |
| 2023-04-19 | 1,748 | 1,760 | 1,748 | 1,750 | 800 | 1,750 |
| 2023-04-18 | 1,760 | 1,760 | 1,740 | 1,740 | 1,400 | 1,740 |
| 2023-04-17 | 1,755 | 1,755 | 1,725 | 1,746 | 2,800 | 1,746 |
| 2023-04-14 | 1,742 | 1,754 | 1,739 | 1,739 | 2,000 | 1,739 |
| 2023-04-13 | 1,749 | 1,760 | 1,745 | 1,745 | 2,700 | 1,745 |
| 2023-04-12 | 1,750 | 1,759 | 1,749 | 1,749 | 1,200 | 1,749 |
| 2023-04-11 | 1,751 | 1,766 | 1,750 | 1,750 | 1,800 | 1,750 |
| 2023-04-10 | 1,759 | 1,761 | 1,755 | 1,760 | 3,400 | 1,760 |
| 2023-04-07 | 1,727 | 1,751 | 1,727 | 1,746 | 800 | 1,746 |
| 2023-04-06 | 1,752 | 1,752 | 1,710 | 1,739 | 2,000 | 1,739 |
| 2023-04-05 | 1,767 | 1,767 | 1,745 | 1,748 | 2,200 | 1,748 |
| 2023-04-04 | 1,745 | 1,768 | 1,741 | 1,768 | 2,300 | 1,768 |
| 2023-04-03 | 1,749 | 1,750 | 1,729 | 1,750 | 4,500 | 1,750 |
| 2023-03-31 | 1,730 | 1,747 | 1,730 | 1,741 | 2,300 | 1,741 |
| 2023-03-30 | 1,736 | 1,736 | 1,716 | 1,730 | 1,400 | 1,730 |
| 2023-03-29 | 1,714 | 1,730 | 1,714 | 1,724 | 1,600 | 1,724 |
| 2023-03-28 | 1,726 | 1,726 | 1,712 | 1,722 | 1,000 | 1,722 |
| 2023-03-27 | 1,717 | 1,720 | 1,713 | 1,713 | 1,700 | 1,713 |
| 2023-03-24 | 1,702 | 1,717 | 1,702 | 1,717 | 500 | 1,717 |
| 2023-03-23 | 1,700 | 1,712 | 1,700 | 1,700 | 1,200 | 1,700 |
| 2023-03-22 | 1,688 | 1,709 | 1,685 | 1,700 | 2,800 | 1,700 |
| 2023-03-20 | 1,730 | 1,730 | 1,674 | 1,681 | 7,900 | 1,681 |
| 2023-03-17 | 1,738 | 1,738 | 1,690 | 1,701 | 20,400 | 1,701 |
| 2023-03-16 | 1,728 | 1,728 | 1,710 | 1,719 | 1,100 | 1,719 |
| 2023-03-15 | 1,736 | 1,736 | 1,716 | 1,736 | 800 | 1,736 |
| 2023-03-14 | 1,747 | 1,747 | 1,706 | 1,711 | 4,100 | 1,711 |
| 2023-03-13 | 1,748 | 1,750 | 1,737 | 1,747 | 2,600 | 1,747 |
| 2023-03-10 | 1,761 | 1,764 | 1,746 | 1,759 | 1,700 | 1,759 |
| 2023-03-09 | 1,761 | 1,769 | 1,758 | 1,769 | 1,500 | 1,769 |
| 2023-03-08 | 1,742 | 1,748 | 1,742 | 1,746 | 800 | 1,746 |
| 2023-03-07 | 1,764 | 1,764 | 1,741 | 1,742 | 1,300 | 1,742 |
| 2023-03-06 | 1,772 | 1,772 | 1,735 | 1,735 | 1,800 | 1,735 |
| 2023-03-03 | 1,755 | 1,757 | 1,750 | 1,755 | 1,400 | 1,755 |
| 2023-03-02 | 1,746 | 1,753 | 1,745 | 1,750 | 1,600 | 1,750 |
| 2023-03-01 | 1,740 | 1,740 | 1,723 | 1,734 | 3,200 | 1,734 |
| 2023-02-28 | 1,739 | 1,740 | 1,738 | 1,738 | 2,500 | 1,738 |
| 2023-02-27 | 1,722 | 1,743 | 1,722 | 1,743 | 3,200 | 1,743 |
| 2023-02-24 | 1,714 | 1,729 | 1,714 | 1,725 | 2,400 | 1,725 |
| 2023-02-22 | 1,725 | 1,725 | 1,714 | 1,718 | 2,500 | 1,718 |
| 2023-02-21 | 1,720 | 1,731 | 1,720 | 1,725 | 800 | 1,725 |
| 2023-02-20 | 1,714 | 1,716 | 1,714 | 1,716 | 1,100 | 1,716 |
| 2023-02-17 | 1,739 | 1,743 | 1,722 | 1,722 | 900 | 1,722 |
| 2023-02-16 | 1,723 | 1,754 | 1,710 | 1,744 | 6,000 | 1,744 |
| 2023-02-15 | 1,717 | 1,739 | 1,715 | 1,739 | 5,600 | 1,739 |
| 2023-02-14 | 1,734 | 1,750 | 1,728 | 1,728 | 5,900 | 1,728 |
| 2023-02-13 | 1,680 | 1,729 | 1,680 | 1,729 | 18,500 | 1,729 |
| 2023-02-10 | 1,812 | 1,820 | 1,800 | 1,800 | 7,200 | 1,800 |
| 2023-02-09 | 1,786 | 1,800 | 1,785 | 1,795 | 4,600 | 1,795 |
| 2023-02-08 | 1,770 | 1,784 | 1,766 | 1,784 | 2,200 | 1,784 |
| 2023-02-07 | 1,770 | 1,770 | 1,764 | 1,765 | 2,300 | 1,765 |
| 2023-02-06 | 1,763 | 1,786 | 1,763 | 1,780 | 1,900 | 1,780 |
| 2023-02-03 | 1,756 | 1,770 | 1,750 | 1,770 | 2,800 | 1,770 |
| 2023-02-02 | 1,781 | 1,781 | 1,750 | 1,774 | 900 | 1,774 |
| 2023-02-01 | 1,753 | 1,768 | 1,750 | 1,755 | 2,800 | 1,755 |
| 2023-01-31 | 1,766 | 1,766 | 1,752 | 1,753 | 1,300 | 1,753 |
| 2023-01-30 | 1,735 | 1,774 | 1,733 | 1,768 | 5,000 | 1,768 |
| 2023-01-27 | 1,728 | 1,729 | 1,717 | 1,717 | 800 | 1,717 |
| 2023-01-26 | 1,733 | 1,733 | 1,707 | 1,708 | 400 | 1,708 |
| 2023-01-25 | 1,707 | 1,725 | 1,707 | 1,721 | 1,100 | 1,721 |
| 2023-01-24 | 1,724 | 1,725 | 1,702 | 1,710 | 1,900 | 1,710 |
| 2023-01-23 | 1,719 | 1,719 | 1,711 | 1,719 | 700 | 1,719 |
| 2023-01-20 | 1,711 | 1,719 | 1,709 | 1,709 | 1,200 | 1,709 |
| 2023-01-19 | 1,721 | 1,721 | 1,711 | 1,711 | 1,600 | 1,711 |
| 2023-01-18 | 1,751 | 1,784 | 1,748 | 1,748 | 600 | 1,748 |
| 2023-01-17 | 1,723 | 1,749 | 1,723 | 1,749 | 1,400 | 1,749 |
| 2023-01-16 | 1,762 | 1,768 | 1,750 | 1,750 | 600 | 1,750 |
| 2023-01-13 | 1,754 | 1,788 | 1,754 | 1,762 | 2,800 | 1,762 |
| 2023-01-12 | 1,732 | 1,795 | 1,722 | 1,794 | 10,500 | 1,794 |
| 2023-01-11 | 1,679 | 1,712 | 1,670 | 1,706 | 4,700 | 1,706 |
| 2023-01-10 | 1,670 | 1,680 | 1,662 | 1,662 | 2,600 | 1,662 |
| 2023-01-06 | 1,656 | 1,664 | 1,651 | 1,660 | 1,300 | 1,660 |
| 2023-01-05 | 1,667 | 1,670 | 1,654 | 1,657 | 1,100 | 1,657 |
| 2023-01-04 | 1,665 | 1,668 | 1,645 | 1,655 | 1,600 | 1,655 |
分割・併合履歴 ： なし
