4398 (株)ブロードバンドセキュリティ 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 | 1,301 | 1,374 | 1,301 | 1,339 | 4,500 | 1,339 |
| 2023-12-28 | 1,253 | 1,300 | 1,253 | 1,300 | 3,900 | 1,300 |
| 2023-12-27 | 1,283 | 1,283 | 1,251 | 1,259 | 5,500 | 1,259 |
| 2023-12-26 | 1,258 | 1,275 | 1,258 | 1,275 | 2,700 | 1,275 |
| 2023-12-25 | 1,279 | 1,279 | 1,253 | 1,256 | 4,100 | 1,256 |
| 2023-12-22 | 1,248 | 1,286 | 1,248 | 1,270 | 1,600 | 1,270 |
| 2023-12-21 | 1,256 | 1,272 | 1,246 | 1,272 | 7,200 | 1,272 |
| 2023-12-20 | 1,270 | 1,273 | 1,251 | 1,256 | 4,800 | 1,256 |
| 2023-12-19 | 1,280 | 1,280 | 1,270 | 1,270 | 800 | 1,270 |
| 2023-12-18 | 1,250 | 1,275 | 1,241 | 1,263 | 5,800 | 1,263 |
| 2023-12-15 | 1,230 | 1,239 | 1,230 | 1,239 | 1,000 | 1,239 |
| 2023-12-14 | 1,225 | 1,230 | 1,225 | 1,230 | 1,700 | 1,230 |
| 2023-12-13 | 1,229 | 1,235 | 1,225 | 1,225 | 4,900 | 1,225 |
| 2023-12-12 | 1,251 | 1,253 | 1,226 | 1,229 | 5,400 | 1,229 |
| 2023-12-11 | 1,252 | 1,265 | 1,235 | 1,251 | 4,500 | 1,251 |
| 2023-12-08 | 1,276 | 1,277 | 1,264 | 1,270 | 2,600 | 1,270 |
| 2023-12-07 | 1,270 | 1,276 | 1,270 | 1,270 | 2,500 | 1,270 |
| 2023-12-06 | 1,270 | 1,279 | 1,264 | 1,270 | 4,700 | 1,270 |
| 2023-12-05 | 1,260 | 1,280 | 1,260 | 1,270 | 1,800 | 1,270 |
| 2023-12-04 | 1,274 | 1,274 | 1,239 | 1,272 | 5,100 | 1,272 |
| 2023-12-01 | 1,267 | 1,270 | 1,262 | 1,270 | 3,200 | 1,270 |
| 2023-11-30 | 1,270 | 1,271 | 1,255 | 1,271 | 2,100 | 1,271 |
| 2023-11-29 | 1,278 | 1,280 | 1,263 | 1,266 | 4,800 | 1,266 |
| 2023-11-28 | 1,281 | 1,281 | 1,264 | 1,278 | 7,300 | 1,278 |
| 2023-11-27 | 1,300 | 1,304 | 1,279 | 1,283 | 7,200 | 1,283 |
| 2023-11-24 | 1,291 | 1,293 | 1,285 | 1,285 | 2,700 | 1,285 |
| 2023-11-22 | 1,274 | 1,299 | 1,274 | 1,277 | 5,700 | 1,277 |
| 2023-11-21 | 1,240 | 1,290 | 1,240 | 1,274 | 4,000 | 1,274 |
| 2023-11-20 | 1,224 | 1,259 | 1,214 | 1,231 | 6,900 | 1,231 |
| 2023-11-17 | 1,191 | 1,207 | 1,180 | 1,195 | 19,000 | 1,195 |
| 2023-11-16 | 1,216 | 1,217 | 1,200 | 1,200 | 14,300 | 1,200 |
| 2023-11-15 | 1,252 | 1,252 | 1,211 | 1,230 | 13,800 | 1,230 |
| 2023-11-14 | 1,293 | 1,293 | 1,251 | 1,251 | 11,600 | 1,251 |
| 2023-11-13 | 1,310 | 1,329 | 1,288 | 1,323 | 12,900 | 1,323 |
| 2023-11-10 | 1,331 | 1,409 | 1,331 | 1,361 | 5,400 | 1,361 |
| 2023-11-09 | 1,380 | 1,384 | 1,346 | 1,351 | 2,400 | 1,351 |
| 2023-11-08 | 1,391 | 1,391 | 1,371 | 1,374 | 1,000 | 1,374 |
| 2023-11-07 | 1,364 | 1,394 | 1,351 | 1,381 | 3,200 | 1,381 |
| 2023-11-06 | 1,380 | 1,381 | 1,325 | 1,364 | 16,600 | 1,364 |
| 2023-11-02 | 1,370 | 1,402 | 1,350 | 1,378 | 9,300 | 1,378 |
| 2023-11-01 | 1,401 | 1,432 | 1,399 | 1,399 | 2,300 | 1,399 |
| 2023-10-31 | 1,400 | 1,419 | 1,399 | 1,419 | 1,200 | 1,419 |
| 2023-10-30 | 1,400 | 1,400 | 1,386 | 1,400 | 1,200 | 1,400 |
| 2023-10-27 | 1,421 | 1,422 | 1,376 | 1,410 | 2,000 | 1,410 |
| 2023-10-26 | 1,419 | 1,435 | 1,419 | 1,420 | 1,000 | 1,420 |
| 2023-10-25 | 1,410 | 1,444 | 1,410 | 1,411 | 1,100 | 1,411 |
| 2023-10-24 | 1,379 | 1,395 | 1,379 | 1,395 | 1,600 | 1,395 |
| 2023-10-23 | 1,402 | 1,402 | 1,395 | 1,400 | 1,500 | 1,400 |
| 2023-10-20 | 1,382 | 1,429 | 1,382 | 1,404 | 2,400 | 1,404 |
| 2023-10-19 | 1,439 | 1,439 | 1,421 | 1,431 | 1,100 | 1,431 |
| 2023-10-18 | 1,392 | 1,470 | 1,392 | 1,439 | 3,700 | 1,439 |
| 2023-10-17 | 1,421 | 1,441 | 1,411 | 1,420 | 500 | 1,420 |
| 2023-10-16 | 1,410 | 1,416 | 1,386 | 1,391 | 5,500 | 1,391 |
| 2023-10-13 | 1,410 | 1,419 | 1,400 | 1,410 | 3,300 | 1,410 |
| 2023-10-12 | 1,390 | 1,430 | 1,372 | 1,411 | 9,300 | 1,411 |
| 2023-10-11 | 1,412 | 1,420 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2023-10-10 | 1,431 | 1,443 | 1,411 | 1,425 | 4,800 | 1,425 |
| 2023-10-06 | 1,402 | 1,402 | 1,386 | 1,388 | 1,100 | 1,388 |
| 2023-10-05 | 1,390 | 1,411 | 1,378 | 1,404 | 1,500 | 1,404 |
| 2023-10-04 | 1,372 | 1,382 | 1,346 | 1,360 | 5,100 | 1,360 |
| 2023-10-03 | 1,403 | 1,408 | 1,385 | 1,400 | 8,900 | 1,400 |
| 2023-10-02 | 1,464 | 1,499 | 1,433 | 1,433 | 4,700 | 1,433 |
| 2023-09-29 | 1,500 | 1,500 | 1,493 | 1,494 | 300 | 1,494 |
| 2023-09-28 | 1,530 | 1,530 | 1,507 | 1,510 | 1,200 | 1,510 |
| 2023-09-27 | 1,481 | 1,551 | 1,481 | 1,525 | 6,500 | 1,525 |
| 2023-09-26 | 1,485 | 1,507 | 1,485 | 1,495 | 1,600 | 1,495 |
| 2023-09-25 | 1,481 | 1,500 | 1,481 | 1,492 | 3,300 | 1,492 |
| 2023-09-22 | 1,500 | 1,500 | 1,465 | 1,498 | 2,800 | 1,498 |
| 2023-09-21 | 1,507 | 1,510 | 1,501 | 1,510 | 1,500 | 1,510 |
| 2023-09-20 | 1,530 | 1,530 | 1,516 | 1,516 | 900 | 1,516 |
| 2023-09-19 | 1,558 | 1,558 | 1,526 | 1,547 | 1,800 | 1,547 |
| 2023-09-15 | 1,570 | 1,570 | 1,544 | 1,558 | 2,000 | 1,558 |
| 2023-09-14 | 1,512 | 1,592 | 1,512 | 1,574 | 3,300 | 1,574 |
| 2023-09-13 | 1,550 | 1,553 | 1,505 | 1,529 | 7,100 | 1,529 |
| 2023-09-12 | 1,600 | 1,610 | 1,562 | 1,566 | 5,700 | 1,566 |
| 2023-09-11 | 1,616 | 1,627 | 1,606 | 1,627 | 4,000 | 1,627 |
| 2023-09-08 | 1,621 | 1,655 | 1,607 | 1,650 | 5,000 | 1,650 |
| 2023-09-07 | 1,660 | 1,665 | 1,621 | 1,645 | 4,100 | 1,645 |
| 2023-09-06 | 1,650 | 1,669 | 1,645 | 1,669 | 3,100 | 1,669 |
| 2023-09-05 | 1,636 | 1,685 | 1,610 | 1,678 | 9,700 | 1,678 |
| 2023-09-04 | 1,700 | 1,700 | 1,635 | 1,654 | 5,800 | 1,654 |
| 2023-09-01 | 1,730 | 1,730 | 1,684 | 1,700 | 9,300 | 1,700 |
| 2023-08-31 | 1,728 | 1,735 | 1,714 | 1,731 | 3,000 | 1,731 |
| 2023-08-30 | 1,688 | 1,715 | 1,677 | 1,715 | 3,100 | 1,715 |
| 2023-08-29 | 1,660 | 1,740 | 1,660 | 1,728 | 11,200 | 1,728 |
| 2023-08-28 | 1,640 | 1,667 | 1,640 | 1,648 | 2,100 | 1,648 |
| 2023-08-25 | 1,660 | 1,680 | 1,620 | 1,626 | 6,600 | 1,626 |
| 2023-08-24 | 1,636 | 1,710 | 1,636 | 1,700 | 11,200 | 1,700 |
| 2023-08-23 | 1,630 | 1,667 | 1,630 | 1,651 | 1,900 | 1,651 |
| 2023-08-22 | 1,604 | 1,630 | 1,590 | 1,624 | 4,400 | 1,624 |
| 2023-08-21 | 1,632 | 1,635 | 1,598 | 1,602 | 1,800 | 1,602 |
| 2023-08-18 | 1,544 | 1,680 | 1,544 | 1,635 | 20,200 | 1,635 |
| 2023-08-17 | 1,504 | 1,629 | 1,504 | 1,624 | 21,900 | 1,624 |
| 2023-08-16 | 1,533 | 1,574 | 1,533 | 1,544 | 7,500 | 1,544 |
| 2023-08-15 | 1,524 | 1,587 | 1,498 | 1,573 | 14,300 | 1,573 |
| 2023-08-14 | 1,579 | 1,619 | 1,483 | 1,500 | 34,500 | 1,500 |
| 2023-08-10 | 1,722 | 1,767 | 1,703 | 1,732 | 17,500 | 1,732 |
| 2023-08-09 | 1,744 | 1,779 | 1,720 | 1,762 | 9,800 | 1,762 |
| 2023-08-08 | 1,783 | 1,797 | 1,723 | 1,773 | 8,200 | 1,773 |
| 2023-08-07 | 1,757 | 1,814 | 1,755 | 1,776 | 6,800 | 1,776 |
| 2023-08-04 | 1,752 | 1,796 | 1,752 | 1,796 | 3,100 | 1,796 |
| 2023-08-03 | 1,785 | 1,785 | 1,759 | 1,765 | 6,100 | 1,765 |
| 2023-08-02 | 1,773 | 1,810 | 1,770 | 1,798 | 4,400 | 1,798 |
| 2023-08-01 | 1,726 | 1,800 | 1,726 | 1,798 | 11,100 | 1,798 |
| 2023-07-31 | 1,795 | 1,795 | 1,766 | 1,766 | 5,100 | 1,766 |
| 2023-07-28 | 1,781 | 1,803 | 1,711 | 1,795 | 10,000 | 1,795 |
| 2023-07-27 | 1,780 | 1,821 | 1,766 | 1,803 | 10,500 | 1,803 |
| 2023-07-26 | 1,780 | 1,794 | 1,777 | 1,780 | 2,300 | 1,780 |
| 2023-07-25 | 1,804 | 1,804 | 1,760 | 1,791 | 8,000 | 1,791 |
| 2023-07-24 | 1,760 | 1,815 | 1,760 | 1,815 | 12,000 | 1,815 |
| 2023-07-21 | 1,770 | 1,793 | 1,758 | 1,760 | 7,200 | 1,760 |
| 2023-07-20 | 1,798 | 1,820 | 1,742 | 1,787 | 13,600 | 1,787 |
| 2023-07-19 | 1,773 | 1,830 | 1,768 | 1,813 | 20,300 | 1,813 |
| 2023-07-18 | 1,747 | 1,749 | 1,719 | 1,749 | 6,000 | 1,749 |
| 2023-07-14 | 1,757 | 1,792 | 1,711 | 1,716 | 7,300 | 1,716 |
| 2023-07-13 | 1,751 | 1,770 | 1,717 | 1,757 | 7,400 | 1,757 |
| 2023-07-12 | 1,739 | 1,819 | 1,690 | 1,764 | 16,000 | 1,764 |
| 2023-07-11 | 1,815 | 1,850 | 1,765 | 1,773 | 19,300 | 1,773 |
| 2023-07-10 | 1,741 | 1,826 | 1,741 | 1,804 | 37,600 | 1,804 |
| 2023-07-07 | 1,758 | 1,759 | 1,697 | 1,741 | 11,900 | 1,741 |
| 2023-07-06 | 1,749 | 1,794 | 1,683 | 1,756 | 28,700 | 1,756 |
| 2023-07-05 | 1,690 | 1,764 | 1,683 | 1,754 | 33,700 | 1,754 |
| 2023-07-04 | 1,599 | 1,710 | 1,575 | 1,707 | 70,700 | 1,707 |
| 2023-07-03 | 1,520 | 1,585 | 1,508 | 1,571 | 32,100 | 1,571 |
| 2023-06-30 | 1,530 | 1,542 | 1,501 | 1,523 | 9,700 | 1,523 |
| 2023-06-29 | 1,511 | 1,550 | 1,511 | 1,520 | 4,000 | 1,520 |
| 2023-06-28 | 1,527 | 1,595 | 1,515 | 1,533 | 4,800 | 1,533 |
| 2023-06-27 | 1,522 | 1,523 | 1,498 | 1,518 | 3,800 | 1,518 |
| 2023-06-26 | 1,525 | 1,543 | 1,454 | 1,511 | 24,400 | 1,511 |
| 2023-06-23 | 1,567 | 1,573 | 1,446 | 1,565 | 28,200 | 1,565 |
| 2023-06-22 | 1,537 | 1,583 | 1,459 | 1,580 | 24,500 | 1,580 |
| 2023-06-21 | 1,651 | 1,651 | 1,560 | 1,567 | 33,600 | 1,567 |
| 2023-06-20 | 1,660 | 1,679 | 1,610 | 1,635 | 26,700 | 1,635 |
| 2023-06-19 | 1,564 | 1,655 | 1,560 | 1,640 | 24,100 | 1,640 |
| 2023-06-16 | 1,551 | 1,564 | 1,472 | 1,544 | 33,900 | 1,544 |
| 2023-06-15 | 1,367 | 1,667 | 1,367 | 1,564 | 154,700 | 1,564 |
| 2023-06-14 | 1,334 | 1,368 | 1,310 | 1,367 | 22,200 | 1,367 |
| 2023-06-13 | 1,320 | 1,336 | 1,291 | 1,321 | 28,900 | 1,321 |
| 2023-06-12 | 1,304 | 1,337 | 1,283 | 1,288 | 27,100 | 1,288 |
| 2023-06-09 | 1,300 | 1,300 | 1,277 | 1,283 | 19,900 | 1,283 |
| 2023-06-08 | 1,262 | 1,290 | 1,243 | 1,290 | 25,700 | 1,290 |
| 2023-06-07 | 1,224 | 1,274 | 1,213 | 1,236 | 28,900 | 1,236 |
| 2023-06-06 | 1,202 | 1,219 | 1,198 | 1,217 | 18,000 | 1,217 |
| 2023-06-05 | 1,231 | 1,231 | 1,198 | 1,201 | 13,800 | 1,201 |
| 2023-06-02 | 1,197 | 1,213 | 1,197 | 1,213 | 15,600 | 1,213 |
| 2023-06-01 | 1,200 | 1,208 | 1,193 | 1,196 | 12,100 | 1,196 |
| 2023-05-31 | 1,200 | 1,212 | 1,190 | 1,200 | 4,000 | 1,200 |
| 2023-05-30 | 1,208 | 1,210 | 1,187 | 1,200 | 15,400 | 1,200 |
| 2023-05-29 | 1,219 | 1,228 | 1,204 | 1,206 | 12,700 | 1,206 |
| 2023-05-26 | 1,220 | 1,232 | 1,215 | 1,218 | 7,200 | 1,218 |
| 2023-05-25 | 1,239 | 1,240 | 1,216 | 1,221 | 15,800 | 1,221 |
| 2023-05-24 | 1,240 | 1,258 | 1,238 | 1,249 | 11,600 | 1,249 |
| 2023-05-23 | 1,259 | 1,279 | 1,242 | 1,265 | 17,100 | 1,265 |
| 2023-05-22 | 1,255 | 1,264 | 1,245 | 1,262 | 9,000 | 1,262 |
| 2023-05-19 | 1,259 | 1,272 | 1,242 | 1,256 | 10,000 | 1,256 |
| 2023-05-18 | 1,285 | 1,316 | 1,259 | 1,259 | 14,500 | 1,259 |
| 2023-05-17 | 1,310 | 1,310 | 1,280 | 1,287 | 14,200 | 1,287 |
| 2023-05-16 | 1,335 | 1,336 | 1,310 | 1,319 | 8,500 | 1,319 |
| 2023-05-15 | 1,350 | 1,374 | 1,321 | 1,321 | 48,300 | 1,321 |
| 2023-05-12 | 1,575 | 1,600 | 1,575 | 1,591 | 3,800 | 1,591 |
| 2023-05-11 | 1,583 | 1,610 | 1,575 | 1,575 | 10,800 | 1,575 |
| 2023-05-10 | 1,587 | 1,597 | 1,570 | 1,575 | 4,200 | 1,575 |
| 2023-05-09 | 1,575 | 1,588 | 1,570 | 1,576 | 3,000 | 1,576 |
| 2023-05-08 | 1,554 | 1,579 | 1,538 | 1,578 | 8,100 | 1,578 |
| 2023-05-02 | 1,552 | 1,554 | 1,532 | 1,546 | 2,100 | 1,546 |
| 2023-05-01 | 1,557 | 1,574 | 1,531 | 1,531 | 4,000 | 1,531 |
| 2023-04-28 | 1,581 | 1,581 | 1,544 | 1,557 | 500 | 1,557 |
| 2023-04-27 | 1,558 | 1,558 | 1,541 | 1,541 | 3,000 | 1,541 |
| 2023-04-26 | 1,560 | 1,570 | 1,555 | 1,558 | 1,400 | 1,558 |
| 2023-04-25 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2023-04-24 | 1,560 | 1,565 | 1,551 | 1,563 | 2,200 | 1,563 |
| 2023-04-21 | 1,568 | 1,568 | 1,561 | 1,561 | 500 | 1,561 |
| 2023-04-20 | 1,567 | 1,592 | 1,567 | 1,570 | 2,800 | 1,570 |
| 2023-04-19 | 1,597 | 1,597 | 1,597 | 1,597 | 200 | 1,597 |
| 2023-04-18 | 1,575 | 1,597 | 1,565 | 1,568 | 700 | 1,568 |
| 2023-04-17 | 1,607 | 1,607 | 1,572 | 1,580 | 1,200 | 1,580 |
| 2023-04-14 | 1,581 | 1,612 | 1,573 | 1,580 | 3,700 | 1,580 |
| 2023-04-13 | 1,547 | 1,596 | 1,547 | 1,586 | 2,400 | 1,586 |
| 2023-04-12 | 1,565 | 1,585 | 1,546 | 1,546 | 2,600 | 1,546 |
| 2023-04-11 | 1,552 | 1,588 | 1,545 | 1,546 | 2,300 | 1,546 |
| 2023-04-10 | 1,543 | 1,581 | 1,541 | 1,552 | 3,000 | 1,552 |
| 2023-04-07 | 1,580 | 1,580 | 1,536 | 1,541 | 1,500 | 1,541 |
| 2023-04-06 | 1,584 | 1,584 | 1,550 | 1,554 | 1,400 | 1,554 |
| 2023-04-05 | 1,577 | 1,609 | 1,577 | 1,584 | 700 | 1,584 |
| 2023-04-04 | 1,609 | 1,614 | 1,573 | 1,576 | 1,800 | 1,576 |
| 2023-04-03 | 1,598 | 1,605 | 1,579 | 1,602 | 3,400 | 1,602 |
| 2023-03-31 | 1,559 | 1,609 | 1,559 | 1,590 | 2,100 | 1,590 |
| 2023-03-30 | 1,570 | 1,595 | 1,552 | 1,559 | 10,200 | 1,559 |
| 2023-03-29 | 1,611 | 1,628 | 1,571 | 1,596 | 2,000 | 1,596 |
| 2023-03-28 | 1,640 | 1,657 | 1,611 | 1,611 | 4,100 | 1,611 |
| 2023-03-27 | 1,588 | 1,640 | 1,588 | 1,640 | 10,200 | 1,640 |
| 2023-03-24 | 1,577 | 1,586 | 1,552 | 1,577 | 2,700 | 1,577 |
| 2023-03-23 | 1,575 | 1,587 | 1,575 | 1,577 | 1,100 | 1,577 |
| 2023-03-22 | 1,572 | 1,580 | 1,550 | 1,572 | 8,200 | 1,572 |
| 2023-03-20 | 1,555 | 1,581 | 1,502 | 1,557 | 4,900 | 1,557 |
| 2023-03-17 | 1,497 | 1,549 | 1,464 | 1,549 | 3,100 | 1,549 |
| 2023-03-16 | 1,450 | 1,492 | 1,447 | 1,453 | 3,900 | 1,453 |
| 2023-03-15 | 1,495 | 1,542 | 1,456 | 1,478 | 6,300 | 1,478 |
| 2023-03-14 | 1,530 | 1,544 | 1,490 | 1,499 | 5,600 | 1,499 |
| 2023-03-13 | 1,547 | 1,547 | 1,531 | 1,531 | 2,500 | 1,531 |
| 2023-03-10 | 1,580 | 1,594 | 1,550 | 1,555 | 3,400 | 1,555 |
| 2023-03-09 | 1,564 | 1,564 | 1,548 | 1,561 | 2,100 | 1,561 |
| 2023-03-08 | 1,542 | 1,564 | 1,510 | 1,564 | 4,800 | 1,564 |
| 2023-03-07 | 1,539 | 1,556 | 1,533 | 1,536 | 2,900 | 1,536 |
| 2023-03-06 | 1,515 | 1,560 | 1,515 | 1,545 | 3,500 | 1,545 |
| 2023-03-03 | 1,555 | 1,565 | 1,510 | 1,531 | 5,700 | 1,531 |
| 2023-03-02 | 1,574 | 1,584 | 1,565 | 1,565 | 1,000 | 1,565 |
| 2023-03-01 | 1,553 | 1,602 | 1,553 | 1,584 | 3,400 | 1,584 |
| 2023-02-28 | 1,591 | 1,591 | 1,551 | 1,555 | 2,000 | 1,555 |
| 2023-02-27 | 1,580 | 1,608 | 1,546 | 1,591 | 9,400 | 1,591 |
| 2023-02-24 | 1,620 | 1,620 | 1,576 | 1,599 | 1,600 | 1,599 |
| 2023-02-22 | 1,566 | 1,622 | 1,505 | 1,622 | 5,800 | 1,622 |
| 2023-02-21 | 1,645 | 1,660 | 1,604 | 1,605 | 11,100 | 1,605 |
| 2023-02-20 | 1,561 | 1,663 | 1,560 | 1,641 | 21,700 | 1,641 |
| 2023-02-17 | 1,569 | 1,589 | 1,535 | 1,567 | 11,900 | 1,567 |
| 2023-02-16 | 1,492 | 1,570 | 1,460 | 1,570 | 35,000 | 1,570 |
| 2023-02-15 | 1,434 | 1,478 | 1,423 | 1,476 | 9,500 | 1,476 |
| 2023-02-14 | 1,450 | 1,456 | 1,369 | 1,440 | 47,400 | 1,440 |
| 2023-02-13 | 1,420 | 1,447 | 1,418 | 1,439 | 9,700 | 1,439 |
| 2023-02-10 | 1,438 | 1,438 | 1,406 | 1,433 | 8,300 | 1,433 |
| 2023-02-09 | 1,419 | 1,438 | 1,419 | 1,438 | 5,300 | 1,438 |
| 2023-02-08 | 1,430 | 1,433 | 1,415 | 1,417 | 7,700 | 1,417 |
| 2023-02-07 | 1,398 | 1,435 | 1,389 | 1,435 | 12,100 | 1,435 |
| 2023-02-06 | 1,371 | 1,398 | 1,358 | 1,398 | 7,700 | 1,398 |
| 2023-02-03 | 1,346 | 1,372 | 1,330 | 1,362 | 10,700 | 1,362 |
| 2023-02-02 | 1,345 | 1,375 | 1,337 | 1,337 | 14,100 | 1,337 |
| 2023-02-01 | 1,323 | 1,325 | 1,317 | 1,325 | 3,200 | 1,325 |
| 2023-01-31 | 1,316 | 1,316 | 1,307 | 1,316 | 1,800 | 1,316 |
| 2023-01-30 | 1,280 | 1,304 | 1,280 | 1,300 | 3,900 | 1,300 |
| 2023-01-27 | 1,272 | 1,280 | 1,263 | 1,267 | 6,600 | 1,267 |
| 2023-01-26 | 1,280 | 1,284 | 1,271 | 1,272 | 2,100 | 1,272 |
| 2023-01-25 | 1,283 | 1,288 | 1,258 | 1,280 | 9,300 | 1,280 |
| 2023-01-24 | 1,278 | 1,287 | 1,271 | 1,287 | 6,000 | 1,287 |
| 2023-01-23 | 1,290 | 1,295 | 1,250 | 1,268 | 18,300 | 1,268 |
| 2023-01-20 | 1,295 | 1,307 | 1,289 | 1,289 | 1,900 | 1,289 |
| 2023-01-19 | 1,301 | 1,303 | 1,290 | 1,300 | 1,200 | 1,300 |
| 2023-01-18 | 1,295 | 1,305 | 1,295 | 1,301 | 1,200 | 1,301 |
| 2023-01-17 | 1,298 | 1,298 | 1,295 | 1,295 | 200 | 1,295 |
| 2023-01-16 | 1,300 | 1,305 | 1,290 | 1,290 | 1,900 | 1,290 |
| 2023-01-13 | 1,300 | 1,324 | 1,284 | 1,290 | 7,000 | 1,290 |
| 2023-01-12 | 1,301 | 1,328 | 1,298 | 1,326 | 2,600 | 1,326 |
| 2023-01-11 | 1,274 | 1,296 | 1,268 | 1,290 | 2,300 | 1,290 |
| 2023-01-10 | 1,280 | 1,280 | 1,244 | 1,261 | 6,500 | 1,261 |
| 2023-01-06 | 1,287 | 1,287 | 1,231 | 1,255 | 18,300 | 1,255 |
| 2023-01-05 | 1,301 | 1,317 | 1,289 | 1,290 | 9,500 | 1,290 |
| 2023-01-04 | 1,314 | 1,327 | 1,280 | 1,325 | 7,500 | 1,325 |
分割・併合履歴 ： なし
