4172 東和ハイシステム(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 | 1,565 | 1,565 | 1,541 | 1,550 | 800 | 1,550 |
| 2023-12-28 | 1,550 | 1,555 | 1,550 | 1,550 | 2,600 | 1,550 |
| 2023-12-27 | 1,563 | 1,564 | 1,535 | 1,555 | 4,100 | 1,555 |
| 2023-12-26 | 1,593 | 1,593 | 1,565 | 1,586 | 2,500 | 1,586 |
| 2023-12-25 | 1,564 | 1,565 | 1,560 | 1,565 | 1,400 | 1,565 |
| 2023-12-22 | 1,566 | 1,570 | 1,565 | 1,570 | 500 | 1,570 |
| 2023-12-21 | 1,567 | 1,567 | 1,564 | 1,566 | 1,000 | 1,566 |
| 2023-12-20 | 1,563 | 1,584 | 1,563 | 1,567 | 900 | 1,567 |
| 2023-12-19 | 1,574 | 1,580 | 1,562 | 1,580 | 700 | 1,580 |
| 2023-12-18 | 1,569 | 1,569 | 1,564 | 1,564 | 400 | 1,564 |
| 2023-12-15 | 1,573 | 1,573 | 1,569 | 1,569 | 600 | 1,569 |
| 2023-12-14 | - | - | - | 1,581 | - | 1,581 |
| 2023-12-13 | 1,590 | 1,590 | 1,580 | 1,581 | 500 | 1,581 |
| 2023-12-12 | 1,593 | 1,594 | 1,593 | 1,594 | 200 | 1,594 |
| 2023-12-11 | 1,600 | 1,600 | 1,593 | 1,593 | 1,000 | 1,593 |
| 2023-12-08 | 1,601 | 1,604 | 1,597 | 1,604 | 4,300 | 1,604 |
| 2023-12-07 | 1,606 | 1,606 | 1,582 | 1,602 | 400 | 1,602 |
| 2023-12-06 | 1,607 | 1,607 | 1,607 | 1,607 | 500 | 1,607 |
| 2023-12-05 | 1,572 | 1,587 | 1,572 | 1,587 | 400 | 1,587 |
| 2023-12-04 | 1,572 | 1,586 | 1,572 | 1,577 | 300 | 1,577 |
| 2023-12-01 | 1,591 | 1,591 | 1,591 | 1,591 | 200 | 1,591 |
| 2023-11-30 | 1,599 | 1,599 | 1,599 | 1,599 | 300 | 1,599 |
| 2023-11-29 | 1,582 | 1,604 | 1,582 | 1,599 | 500 | 1,599 |
| 2023-11-28 | 1,582 | 1,595 | 1,581 | 1,582 | 1,200 | 1,582 |
| 2023-11-27 | 1,604 | 1,604 | 1,582 | 1,582 | 800 | 1,582 |
| 2023-11-24 | 1,580 | 1,594 | 1,580 | 1,594 | 1,000 | 1,594 |
| 2023-11-22 | 1,579 | 1,580 | 1,579 | 1,580 | 400 | 1,580 |
| 2023-11-21 | 1,585 | 1,585 | 1,569 | 1,579 | 1,200 | 1,579 |
| 2023-11-20 | 1,580 | 1,585 | 1,580 | 1,585 | 700 | 1,585 |
| 2023-11-17 | 1,579 | 1,579 | 1,579 | 1,579 | 200 | 1,579 |
| 2023-11-16 | 1,586 | 1,588 | 1,586 | 1,588 | 300 | 1,588 |
| 2023-11-15 | 1,590 | 1,590 | 1,586 | 1,586 | 1,300 | 1,586 |
| 2023-11-14 | 1,658 | 1,658 | 1,558 | 1,590 | 7,100 | 1,590 |
| 2023-11-13 | 1,679 | 1,700 | 1,679 | 1,700 | 200 | 1,700 |
| 2023-11-10 | 1,677 | 1,677 | 1,677 | 1,677 | 500 | 1,677 |
| 2023-11-09 | 1,700 | 1,700 | 1,691 | 1,691 | 1,000 | 1,691 |
| 2023-11-08 | 1,725 | 1,725 | 1,700 | 1,700 | 400 | 1,700 |
| 2023-11-07 | - | - | - | 1,718 | - | 1,718 |
| 2023-11-06 | 1,718 | 1,719 | 1,700 | 1,718 | 600 | 1,718 |
| 2023-11-02 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2023-11-01 | 1,671 | 1,700 | 1,653 | 1,700 | 1,600 | 1,700 |
| 2023-10-31 | 1,672 | 1,672 | 1,668 | 1,668 | 400 | 1,668 |
| 2023-10-30 | 1,707 | 1,707 | 1,698 | 1,698 | 300 | 1,698 |
| 2023-10-27 | - | - | - | 1,703 | - | 1,703 |
| 2023-10-26 | 1,730 | 1,730 | 1,703 | 1,703 | 700 | 1,703 |
| 2023-10-25 | 1,723 | 1,723 | 1,723 | 1,723 | 100 | 1,723 |
| 2023-10-24 | 1,725 | 1,725 | 1,691 | 1,723 | 600 | 1,723 |
| 2023-10-23 | 1,729 | 1,729 | 1,729 | 1,729 | 100 | 1,729 |
| 2023-10-20 | 1,705 | 1,729 | 1,705 | 1,729 | 600 | 1,729 |
| 2023-10-19 | 1,701 | 1,730 | 1,701 | 1,730 | 400 | 1,730 |
| 2023-10-18 | 1,730 | 1,730 | 1,701 | 1,701 | 400 | 1,701 |
| 2023-10-17 | 1,735 | 1,735 | 1,735 | 1,735 | 200 | 1,735 |
| 2023-10-16 | 1,749 | 1,749 | 1,749 | 1,749 | 100 | 1,749 |
| 2023-10-13 | 1,749 | 1,750 | 1,745 | 1,749 | 700 | 1,749 |
| 2023-10-12 | 1,706 | 1,750 | 1,706 | 1,748 | 1,400 | 1,748 |
| 2023-10-11 | - | - | - | 1,694 | - | 1,694 |
| 2023-10-10 | - | - | - | 1,694 | - | 1,694 |
| 2023-10-06 | 1,675 | 1,700 | 1,675 | 1,694 | 700 | 1,694 |
| 2023-10-05 | 1,679 | 1,681 | 1,673 | 1,673 | 1,400 | 1,673 |
| 2023-10-04 | 1,660 | 1,671 | 1,653 | 1,653 | 2,000 | 1,653 |
| 2023-10-03 | 1,712 | 1,712 | 1,708 | 1,709 | 1,100 | 1,709 |
| 2023-10-02 | 1,756 | 1,765 | 1,733 | 1,743 | 2,000 | 1,743 |
| 2023-09-29 | 1,788 | 1,788 | 1,755 | 1,755 | 700 | 1,755 |
| 2023-09-28 | 1,789 | 1,789 | 1,789 | 1,789 | 100 | 1,789 |
| 2023-09-27 | 1,895 | 1,895 | 1,865 | 1,865 | 200 | 1,865 |
| 2023-09-26 | 1,893 | 1,893 | 1,811 | 1,835 | 2,200 | 1,835 |
| 2023-09-25 | 1,908 | 1,908 | 1,850 | 1,877 | 1,700 | 1,877 |
| 2023-09-22 | - | - | - | 1,851 | - | 1,851 |
| 2023-09-21 | 1,851 | 1,851 | 1,851 | 1,851 | 100 | 1,851 |
| 2023-09-20 | - | - | - | 1,851 | - | 1,851 |
| 2023-09-19 | 1,851 | 1,851 | 1,851 | 1,851 | 100 | 1,851 |
| 2023-09-15 | 1,910 | 1,910 | 1,851 | 1,851 | 1,800 | 1,851 |
| 2023-09-14 | 1,903 | 1,921 | 1,903 | 1,914 | 500 | 1,914 |
| 2023-09-13 | 1,895 | 1,900 | 1,895 | 1,900 | 1,700 | 1,900 |
| 2023-09-12 | 1,825 | 1,897 | 1,800 | 1,894 | 2,600 | 1,894 |
| 2023-09-11 | 1,842 | 1,842 | 1,815 | 1,824 | 500 | 1,824 |
| 2023-09-08 | 1,827 | 1,851 | 1,812 | 1,842 | 1,600 | 1,842 |
| 2023-09-07 | 1,824 | 1,853 | 1,820 | 1,853 | 1,600 | 1,853 |
| 2023-09-06 | 1,840 | 1,840 | 1,825 | 1,833 | 600 | 1,833 |
| 2023-09-05 | 1,834 | 1,834 | 1,821 | 1,821 | 500 | 1,821 |
| 2023-09-04 | 1,802 | 1,837 | 1,802 | 1,836 | 1,100 | 1,836 |
| 2023-09-01 | 1,801 | 1,839 | 1,801 | 1,839 | 700 | 1,839 |
| 2023-08-31 | 1,820 | 1,829 | 1,800 | 1,829 | 1,200 | 1,829 |
| 2023-08-30 | 1,811 | 1,811 | 1,801 | 1,801 | 600 | 1,801 |
| 2023-08-29 | 1,846 | 1,846 | 1,811 | 1,811 | 900 | 1,811 |
| 2023-08-28 | 1,844 | 1,847 | 1,810 | 1,839 | 1,400 | 1,839 |
| 2023-08-25 | 1,781 | 1,830 | 1,781 | 1,809 | 800 | 1,809 |
| 2023-08-24 | 1,791 | 1,811 | 1,780 | 1,780 | 600 | 1,780 |
| 2023-08-23 | 1,799 | 1,799 | 1,798 | 1,798 | 300 | 1,798 |
| 2023-08-22 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2023-08-21 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2023-08-18 | 1,789 | 1,789 | 1,780 | 1,780 | 200 | 1,780 |
| 2023-08-17 | 1,787 | 1,789 | 1,787 | 1,789 | 900 | 1,789 |
| 2023-08-16 | 1,792 | 1,792 | 1,783 | 1,791 | 400 | 1,791 |
| 2023-08-15 | 1,780 | 1,791 | 1,780 | 1,791 | 200 | 1,791 |
| 2023-08-14 | 1,784 | 1,784 | 1,756 | 1,780 | 1,700 | 1,780 |
| 2023-08-10 | 1,832 | 1,889 | 1,820 | 1,824 | 3,700 | 1,824 |
| 2023-08-09 | 1,833 | 1,853 | 1,820 | 1,853 | 800 | 1,853 |
| 2023-08-08 | 1,851 | 1,851 | 1,851 | 1,851 | 100 | 1,851 |
| 2023-08-07 | 1,831 | 1,866 | 1,830 | 1,851 | 1,100 | 1,851 |
| 2023-08-04 | 1,850 | 1,875 | 1,850 | 1,850 | 1,400 | 1,850 |
| 2023-08-03 | 1,885 | 1,885 | 1,868 | 1,877 | 600 | 1,877 |
| 2023-08-02 | 1,853 | 1,853 | 1,853 | 1,853 | 1,200 | 1,853 |
| 2023-08-01 | 1,853 | 1,853 | 1,853 | 1,853 | 100 | 1,853 |
| 2023-07-31 | 1,888 | 1,888 | 1,878 | 1,878 | 300 | 1,878 |
| 2023-07-28 | 1,872 | 1,872 | 1,848 | 1,848 | 600 | 1,848 |
| 2023-07-27 | 1,882 | 1,882 | 1,882 | 1,882 | 100 | 1,882 |
| 2023-07-26 | 1,900 | 1,900 | 1,861 | 1,869 | 1,700 | 1,869 |
| 2023-07-25 | 1,840 | 1,870 | 1,840 | 1,870 | 1,400 | 1,870 |
| 2023-07-24 | 1,837 | 1,839 | 1,837 | 1,839 | 300 | 1,839 |
| 2023-07-21 | 1,822 | 1,830 | 1,807 | 1,830 | 2,800 | 1,830 |
| 2023-07-20 | 1,824 | 1,824 | 1,817 | 1,823 | 2,800 | 1,823 |
| 2023-07-19 | 1,823 | 1,823 | 1,800 | 1,800 | 800 | 1,800 |
| 2023-07-18 | 1,828 | 1,828 | 1,800 | 1,827 | 1,200 | 1,827 |
| 2023-07-14 | 1,762 | 1,802 | 1,762 | 1,792 | 1,100 | 1,792 |
| 2023-07-13 | 1,819 | 1,819 | 1,779 | 1,789 | 800 | 1,789 |
| 2023-07-12 | 1,825 | 1,830 | 1,801 | 1,829 | 900 | 1,829 |
| 2023-07-11 | 1,767 | 1,767 | 1,767 | 1,767 | 100 | 1,767 |
| 2023-07-10 | 1,797 | 1,797 | 1,762 | 1,762 | 700 | 1,762 |
| 2023-07-07 | 1,769 | 1,782 | 1,765 | 1,782 | 600 | 1,782 |
| 2023-07-06 | 1,796 | 1,796 | 1,796 | 1,796 | 100 | 1,796 |
| 2023-07-05 | 1,840 | 1,840 | 1,800 | 1,800 | 400 | 1,800 |
| 2023-07-04 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2023-07-03 | 1,837 | 1,837 | 1,833 | 1,833 | 400 | 1,833 |
| 2023-06-30 | 1,801 | 1,833 | 1,801 | 1,816 | 900 | 1,816 |
| 2023-06-29 | 1,808 | 1,808 | 1,808 | 1,808 | 200 | 1,808 |
| 2023-06-28 | 1,848 | 1,848 | 1,848 | 1,848 | 100 | 1,848 |
| 2023-06-27 | 1,801 | 1,841 | 1,801 | 1,825 | 300 | 1,825 |
| 2023-06-26 | 1,854 | 1,859 | 1,854 | 1,857 | 600 | 1,857 |
| 2023-06-23 | 1,850 | 1,868 | 1,828 | 1,835 | 900 | 1,835 |
| 2023-06-22 | 1,848 | 1,900 | 1,842 | 1,868 | 3,700 | 1,868 |
| 2023-06-21 | 1,787 | 1,819 | 1,787 | 1,793 | 8,600 | 1,793 |
| 2023-06-20 | 1,769 | 1,787 | 1,739 | 1,777 | 500 | 1,777 |
| 2023-06-19 | 1,775 | 1,787 | 1,772 | 1,772 | 1,100 | 1,772 |
| 2023-06-16 | 1,770 | 1,775 | 1,743 | 1,775 | 600 | 1,775 |
| 2023-06-15 | 1,758 | 1,758 | 1,758 | 1,758 | 400 | 1,758 |
| 2023-06-14 | 1,751 | 1,751 | 1,751 | 1,751 | 200 | 1,751 |
| 2023-06-13 | 1,750 | 1,750 | 1,721 | 1,750 | 600 | 1,750 |
| 2023-06-12 | 1,720 | 1,731 | 1,719 | 1,731 | 900 | 1,731 |
| 2023-06-09 | 1,715 | 1,751 | 1,713 | 1,713 | 4,200 | 1,713 |
| 2023-06-08 | 1,712 | 1,717 | 1,705 | 1,717 | 1,100 | 1,717 |
| 2023-06-07 | 1,697 | 1,712 | 1,697 | 1,712 | 1,200 | 1,712 |
| 2023-06-06 | 1,709 | 1,709 | 1,697 | 1,697 | 200 | 1,697 |
| 2023-06-05 | 1,703 | 1,712 | 1,700 | 1,712 | 2,200 | 1,712 |
| 2023-06-02 | 1,671 | 1,703 | 1,671 | 1,703 | 700 | 1,703 |
| 2023-06-01 | 1,699 | 1,699 | 1,687 | 1,698 | 500 | 1,698 |
| 2023-05-31 | 1,688 | 1,699 | 1,677 | 1,698 | 1,300 | 1,698 |
| 2023-05-30 | 1,673 | 1,676 | 1,673 | 1,676 | 900 | 1,676 |
| 2023-05-29 | 1,679 | 1,692 | 1,678 | 1,680 | 1,700 | 1,680 |
| 2023-05-26 | 1,712 | 1,712 | 1,679 | 1,679 | 2,700 | 1,679 |
| 2023-05-25 | 1,701 | 1,713 | 1,692 | 1,692 | 1,900 | 1,692 |
| 2023-05-24 | 1,699 | 1,701 | 1,699 | 1,701 | 300 | 1,701 |
| 2023-05-23 | 1,714 | 1,730 | 1,714 | 1,716 | 700 | 1,716 |
| 2023-05-22 | 1,698 | 1,735 | 1,698 | 1,730 | 1,600 | 1,730 |
| 2023-05-19 | 1,723 | 1,723 | 1,703 | 1,703 | 500 | 1,703 |
| 2023-05-18 | 1,696 | 1,726 | 1,695 | 1,724 | 1,800 | 1,724 |
| 2023-05-17 | 1,704 | 1,716 | 1,697 | 1,697 | 3,000 | 1,697 |
| 2023-05-16 | 1,724 | 1,726 | 1,715 | 1,717 | 1,200 | 1,717 |
| 2023-05-15 | 1,700 | 1,732 | 1,700 | 1,707 | 1,000 | 1,707 |
| 2023-05-12 | 1,703 | 1,728 | 1,699 | 1,709 | 1,100 | 1,709 |
| 2023-05-11 | 1,769 | 1,769 | 1,650 | 1,742 | 10,900 | 1,742 |
| 2023-05-10 | 1,860 | 1,876 | 1,683 | 1,701 | 17,200 | 1,701 |
| 2023-05-09 | 1,831 | 1,880 | 1,831 | 1,860 | 4,700 | 1,860 |
| 2023-05-08 | 1,821 | 1,835 | 1,821 | 1,831 | 1,400 | 1,831 |
| 2023-05-02 | 1,822 | 1,826 | 1,820 | 1,821 | 1,100 | 1,821 |
| 2023-05-01 | 1,821 | 1,845 | 1,802 | 1,837 | 3,100 | 1,837 |
| 2023-04-28 | 1,820 | 1,828 | 1,793 | 1,821 | 3,500 | 1,821 |
| 2023-04-27 | 1,801 | 1,815 | 1,800 | 1,815 | 700 | 1,815 |
| 2023-04-26 | 1,815 | 1,817 | 1,806 | 1,806 | 1,100 | 1,806 |
| 2023-04-25 | 1,819 | 1,827 | 1,810 | 1,810 | 1,900 | 1,810 |
| 2023-04-24 | 1,812 | 1,820 | 1,810 | 1,810 | 500 | 1,810 |
| 2023-04-21 | 1,820 | 1,825 | 1,800 | 1,823 | 4,900 | 1,823 |
| 2023-04-20 | 1,807 | 1,830 | 1,800 | 1,806 | 7,700 | 1,806 |
| 2023-04-19 | 1,840 | 1,864 | 1,824 | 1,828 | 2,300 | 1,828 |
| 2023-04-18 | 1,800 | 1,820 | 1,800 | 1,803 | 1,800 | 1,803 |
| 2023-04-17 | 1,799 | 1,799 | 1,772 | 1,772 | 600 | 1,772 |
| 2023-04-14 | 1,800 | 1,805 | 1,757 | 1,799 | 1,800 | 1,799 |
| 2023-04-13 | 1,777 | 1,785 | 1,755 | 1,785 | 3,700 | 1,785 |
| 2023-04-12 | 1,778 | 1,778 | 1,760 | 1,778 | 1,500 | 1,778 |
| 2023-04-11 | 1,774 | 1,778 | 1,751 | 1,778 | 900 | 1,778 |
| 2023-04-10 | 1,775 | 1,783 | 1,751 | 1,751 | 2,500 | 1,751 |
| 2023-04-07 | 1,765 | 1,765 | 1,717 | 1,731 | 1,200 | 1,731 |
| 2023-04-06 | 1,734 | 1,766 | 1,734 | 1,766 | 500 | 1,766 |
| 2023-04-05 | 1,767 | 1,767 | 1,739 | 1,749 | 1,400 | 1,749 |
| 2023-04-04 | 1,743 | 1,767 | 1,743 | 1,767 | 400 | 1,767 |
| 2023-04-03 | 1,754 | 1,759 | 1,754 | 1,759 | 500 | 1,759 |
| 2023-03-31 | 1,731 | 1,762 | 1,731 | 1,760 | 1,000 | 1,760 |
| 2023-03-30 | 1,745 | 1,779 | 1,730 | 1,745 | 2,500 | 1,745 |
| 2023-03-29 | 1,750 | 1,759 | 1,734 | 1,734 | 1,100 | 1,734 |
| 2023-03-28 | 1,740 | 1,740 | 1,737 | 1,737 | 200 | 1,737 |
| 2023-03-27 | 1,732 | 1,741 | 1,732 | 1,740 | 1,200 | 1,740 |
| 2023-03-24 | 1,746 | 1,767 | 1,731 | 1,731 | 3,300 | 1,731 |
| 2023-03-23 | 1,715 | 1,738 | 1,715 | 1,738 | 1,200 | 1,738 |
| 2023-03-22 | 1,764 | 1,764 | 1,735 | 1,735 | 300 | 1,735 |
| 2023-03-20 | 1,729 | 1,733 | 1,728 | 1,728 | 600 | 1,728 |
| 2023-03-17 | 1,772 | 1,772 | 1,708 | 1,728 | 7,200 | 1,728 |
| 2023-03-16 | 1,728 | 1,815 | 1,728 | 1,782 | 4,400 | 1,782 |
| 2023-03-15 | 1,767 | 1,798 | 1,767 | 1,768 | 2,600 | 1,768 |
| 2023-03-14 | 1,750 | 1,775 | 1,750 | 1,767 | 4,100 | 1,767 |
| 2023-03-13 | 1,766 | 1,798 | 1,732 | 1,747 | 3,000 | 1,747 |
| 2023-03-10 | 1,797 | 1,799 | 1,765 | 1,796 | 1,400 | 1,796 |
| 2023-03-09 | 1,805 | 1,828 | 1,758 | 1,796 | 4,900 | 1,796 |
| 2023-03-08 | 1,733 | 1,810 | 1,722 | 1,800 | 5,300 | 1,800 |
| 2023-03-07 | 1,690 | 1,719 | 1,690 | 1,719 | 4,500 | 1,719 |
| 2023-03-06 | 1,687 | 1,703 | 1,680 | 1,695 | 1,300 | 1,695 |
| 2023-03-03 | 1,732 | 1,732 | 1,681 | 1,682 | 4,700 | 1,682 |
| 2023-03-02 | 1,681 | 1,710 | 1,680 | 1,692 | 5,500 | 1,692 |
| 2023-03-01 | 1,717 | 1,717 | 1,680 | 1,683 | 9,200 | 1,683 |
| 2023-02-28 | 1,775 | 1,775 | 1,733 | 1,739 | 7,000 | 1,739 |
| 2023-02-27 | 1,789 | 1,830 | 1,770 | 1,774 | 9,200 | 1,774 |
| 2023-02-24 | 1,824 | 1,858 | 1,800 | 1,815 | 2,300 | 1,815 |
| 2023-02-22 | 1,800 | 1,827 | 1,772 | 1,810 | 5,000 | 1,810 |
| 2023-02-21 | 1,821 | 1,844 | 1,816 | 1,816 | 4,200 | 1,816 |
| 2023-02-20 | 1,861 | 1,861 | 1,841 | 1,843 | 2,300 | 1,843 |
| 2023-02-17 | 1,871 | 1,885 | 1,870 | 1,873 | 2,500 | 1,873 |
| 2023-02-16 | 1,974 | 1,974 | 1,876 | 1,895 | 17,700 | 1,895 |
| 2023-02-15 | 1,884 | 1,989 | 1,884 | 1,949 | 11,700 | 1,949 |
| 2023-02-14 | 1,871 | 1,917 | 1,870 | 1,884 | 9,000 | 1,884 |
| 2023-02-13 | 1,945 | 2,000 | 1,871 | 1,871 | 12,900 | 1,871 |
| 2023-02-10 | 1,952 | 1,975 | 1,871 | 1,886 | 20,500 | 1,886 |
| 2023-02-09 | 2,040 | 2,150 | 1,960 | 1,970 | 34,700 | 1,970 |
| 2023-02-08 | 1,980 | 2,137 | 1,868 | 2,129 | 90,800 | 2,129 |
| 2023-02-07 | 2,275 | 2,330 | 2,000 | 2,048 | 327,100 | 2,048 |
| 2023-02-06 | 1,539 | 1,930 | 1,539 | 1,930 | 59,400 | 1,930 |
| 2023-02-03 | 1,565 | 1,571 | 1,519 | 1,530 | 2,400 | 1,530 |
| 2023-02-02 | 1,582 | 1,582 | 1,582 | 1,582 | 500 | 1,582 |
| 2023-02-01 | - | - | - | 1,582 | - | 1,582 |
| 2023-01-31 | 1,582 | 1,585 | 1,582 | 1,582 | 900 | 1,582 |
| 2023-01-30 | 1,547 | 1,631 | 1,547 | 1,582 | 3,200 | 1,582 |
| 2023-01-27 | 1,538 | 1,538 | 1,538 | 1,538 | 800 | 1,538 |
| 2023-01-26 | 1,540 | 1,540 | 1,504 | 1,504 | 800 | 1,504 |
| 2023-01-25 | 1,504 | 1,534 | 1,504 | 1,534 | 1,600 | 1,534 |
| 2023-01-24 | 1,488 | 1,500 | 1,488 | 1,488 | 1,200 | 1,488 |
| 2023-01-23 | 1,490 | 1,490 | 1,470 | 1,479 | 300 | 1,479 |
| 2023-01-20 | 1,456 | 1,460 | 1,456 | 1,460 | 300 | 1,460 |
| 2023-01-19 | - | - | - | 1,455 | - | 1,455 |
| 2023-01-18 | 1,455 | 1,455 | 1,455 | 1,455 | 1,000 | 1,455 |
| 2023-01-17 | 1,500 | 1,500 | 1,476 | 1,476 | 500 | 1,476 |
| 2023-01-16 | 1,475 | 1,500 | 1,475 | 1,500 | 500 | 1,500 |
| 2023-01-13 | 1,471 | 1,473 | 1,471 | 1,473 | 400 | 1,473 |
| 2023-01-12 | 1,457 | 1,457 | 1,457 | 1,457 | 100 | 1,457 |
| 2023-01-11 | 1,463 | 1,463 | 1,455 | 1,455 | 600 | 1,455 |
| 2023-01-10 | - | - | - | 1,474 | - | 1,474 |
| 2023-01-06 | 1,470 | 1,483 | 1,470 | 1,474 | 400 | 1,474 |
| 2023-01-05 | 1,495 | 1,495 | 1,477 | 1,477 | 600 | 1,477 |
| 2023-01-04 | 1,454 | 1,481 | 1,454 | 1,481 | 1,100 | 1,481 |
分割・併合履歴 ： なし
