6026 GMO TECH(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 | 4,060 | 4,070 | 4,060 | 4,070 | 1,000 | 4,070 |
| 2023-12-28 | 3,930 | 4,065 | 3,930 | 4,065 | 5,200 | 4,065 |
| 2023-12-27 | 4,270 | 4,270 | 4,215 | 4,235 | 6,700 | 4,235 |
| 2023-12-26 | 4,190 | 4,250 | 4,180 | 4,200 | 4,100 | 4,200 |
| 2023-12-25 | 4,285 | 4,285 | 4,150 | 4,190 | 5,300 | 4,190 |
| 2023-12-22 | 4,270 | 4,270 | 4,165 | 4,205 | 4,200 | 4,205 |
| 2023-12-21 | 4,240 | 4,240 | 4,150 | 4,230 | 3,600 | 4,230 |
| 2023-12-20 | 4,290 | 4,290 | 4,240 | 4,240 | 1,100 | 4,240 |
| 2023-12-19 | 4,355 | 4,360 | 4,150 | 4,240 | 6,700 | 4,240 |
| 2023-12-18 | 4,215 | 4,280 | 4,050 | 4,215 | 4,600 | 4,215 |
| 2023-12-15 | 4,140 | 4,285 | 4,050 | 4,215 | 4,800 | 4,215 |
| 2023-12-14 | 4,160 | 4,160 | 4,000 | 4,155 | 2,900 | 4,155 |
| 2023-12-13 | 4,050 | 4,340 | 3,980 | 4,035 | 8,800 | 4,035 |
| 2023-12-12 | 4,015 | 4,055 | 3,995 | 4,040 | 1,900 | 4,040 |
| 2023-12-11 | 4,005 | 4,050 | 3,950 | 4,000 | 3,300 | 4,000 |
| 2023-12-08 | 3,930 | 3,935 | 3,870 | 3,935 | 2,300 | 3,935 |
| 2023-12-07 | 3,940 | 3,940 | 3,940 | 3,940 | 300 | 3,940 |
| 2023-12-06 | 3,990 | 4,050 | 3,880 | 4,005 | 12,000 | 4,005 |
| 2023-12-05 | 3,990 | 4,015 | 3,935 | 3,990 | 3,000 | 3,990 |
| 2023-12-04 | 3,955 | 4,015 | 3,935 | 3,990 | 3,700 | 3,990 |
| 2023-12-01 | 3,945 | 3,985 | 3,945 | 3,950 | 2,600 | 3,950 |
| 2023-11-30 | 3,970 | 4,000 | 3,945 | 3,960 | 1,100 | 3,960 |
| 2023-11-29 | 4,190 | 4,190 | 3,925 | 3,970 | 7,800 | 3,970 |
| 2023-11-28 | 4,250 | 4,250 | 4,160 | 4,190 | 2,200 | 4,190 |
| 2023-11-27 | 4,395 | 4,395 | 4,180 | 4,255 | 2,600 | 4,255 |
| 2023-11-24 | 4,275 | 4,345 | 4,275 | 4,330 | 1,900 | 4,330 |
| 2023-11-22 | 4,340 | 4,340 | 4,260 | 4,330 | 1,100 | 4,330 |
| 2023-11-21 | 4,235 | 4,330 | 4,215 | 4,330 | 5,300 | 4,330 |
| 2023-11-20 | 4,135 | 4,250 | 4,120 | 4,185 | 7,300 | 4,185 |
| 2023-11-17 | 3,925 | 4,120 | 3,925 | 4,120 | 5,200 | 4,120 |
| 2023-11-16 | 3,825 | 4,010 | 3,815 | 3,955 | 8,800 | 3,955 |
| 2023-11-15 | 4,110 | 4,110 | 3,600 | 3,755 | 21,500 | 3,755 |
| 2023-11-14 | 3,980 | 3,990 | 3,850 | 3,985 | 7,700 | 3,985 |
| 2023-11-13 | 3,850 | 3,995 | 3,840 | 3,910 | 4,400 | 3,910 |
| 2023-11-10 | 3,985 | 4,010 | 3,920 | 3,920 | 3,100 | 3,920 |
| 2023-11-09 | 3,995 | 4,030 | 3,970 | 4,010 | 2,800 | 4,010 |
| 2023-11-08 | 4,260 | 4,260 | 3,945 | 3,995 | 8,300 | 3,995 |
| 2023-11-07 | 4,145 | 4,280 | 4,145 | 4,235 | 23,200 | 4,235 |
| 2023-11-06 | 4,350 | 4,565 | 4,325 | 4,565 | 6,300 | 4,565 |
| 2023-11-02 | 4,250 | 4,290 | 4,220 | 4,240 | 700 | 4,240 |
| 2023-11-01 | 4,330 | 4,330 | 4,220 | 4,220 | 800 | 4,220 |
| 2023-10-31 | 4,200 | 4,340 | 4,130 | 4,330 | 2,100 | 4,330 |
| 2023-10-30 | 4,170 | 4,295 | 4,170 | 4,200 | 1,300 | 4,200 |
| 2023-10-27 | 4,110 | 4,150 | 4,110 | 4,150 | 300 | 4,150 |
| 2023-10-26 | 4,120 | 4,155 | 4,105 | 4,105 | 1,900 | 4,105 |
| 2023-10-25 | 4,370 | 4,375 | 4,090 | 4,150 | 6,200 | 4,150 |
| 2023-10-24 | 4,450 | 4,450 | 4,235 | 4,300 | 3,400 | 4,300 |
| 2023-10-23 | 4,455 | 4,500 | 4,390 | 4,400 | 1,700 | 4,400 |
| 2023-10-20 | 4,430 | 4,455 | 4,430 | 4,455 | 700 | 4,455 |
| 2023-10-19 | 4,550 | 4,550 | 4,435 | 4,450 | 2,000 | 4,450 |
| 2023-10-18 | 4,445 | 4,545 | 4,445 | 4,545 | 3,300 | 4,545 |
| 2023-10-17 | 4,435 | 4,490 | 4,400 | 4,470 | 1,800 | 4,470 |
| 2023-10-16 | 4,505 | 4,505 | 4,420 | 4,435 | 1,900 | 4,435 |
| 2023-10-13 | 4,445 | 4,510 | 4,380 | 4,505 | 4,400 | 4,505 |
| 2023-10-12 | 4,410 | 4,480 | 4,310 | 4,375 | 4,000 | 4,375 |
| 2023-10-11 | 4,515 | 4,590 | 4,375 | 4,375 | 4,300 | 4,375 |
| 2023-10-10 | 4,460 | 4,575 | 4,460 | 4,490 | 6,600 | 4,490 |
| 2023-10-06 | 4,420 | 4,480 | 4,420 | 4,460 | 1,500 | 4,460 |
| 2023-10-05 | 4,270 | 4,425 | 4,270 | 4,410 | 2,300 | 4,410 |
| 2023-10-04 | 4,275 | 4,420 | 4,200 | 4,340 | 8,700 | 4,340 |
| 2023-10-03 | 4,515 | 4,515 | 4,250 | 4,415 | 8,600 | 4,415 |
| 2023-10-02 | 4,830 | 4,830 | 4,375 | 4,515 | 9,800 | 4,515 |
| 2023-09-29 | 4,710 | 4,740 | 4,590 | 4,590 | 3,700 | 4,590 |
| 2023-09-28 | 4,490 | 4,640 | 4,485 | 4,575 | 1,800 | 4,575 |
| 2023-09-27 | 4,440 | 4,990 | 4,440 | 4,490 | 14,900 | 4,490 |
| 2023-09-26 | 4,330 | 4,580 | 4,330 | 4,495 | 8,100 | 4,495 |
| 2023-09-25 | 4,240 | 4,300 | 4,195 | 4,300 | 2,500 | 4,300 |
| 2023-09-22 | 4,160 | 4,195 | 4,100 | 4,135 | 4,200 | 4,135 |
| 2023-09-21 | 4,235 | 4,330 | 4,185 | 4,185 | 7,500 | 4,185 |
| 2023-09-20 | 4,105 | 4,165 | 4,045 | 4,165 | 4,100 | 4,165 |
| 2023-09-19 | 4,040 | 4,055 | 4,010 | 4,035 | 1,000 | 4,035 |
| 2023-09-15 | 4,100 | 4,100 | 4,020 | 4,030 | 2,500 | 4,030 |
| 2023-09-14 | 4,080 | 4,110 | 4,055 | 4,055 | 2,400 | 4,055 |
| 2023-09-13 | 4,065 | 4,080 | 4,060 | 4,080 | 1,200 | 4,080 |
| 2023-09-12 | 4,110 | 4,110 | 4,055 | 4,065 | 1,500 | 4,065 |
| 2023-09-11 | 4,105 | 4,125 | 4,055 | 4,055 | 1,000 | 4,055 |
| 2023-09-08 | 4,125 | 4,200 | 4,105 | 4,105 | 1,800 | 4,105 |
| 2023-09-07 | 4,285 | 4,285 | 4,180 | 4,185 | 3,600 | 4,185 |
| 2023-09-06 | 4,105 | 4,285 | 4,065 | 4,285 | 7,200 | 4,285 |
| 2023-09-05 | 4,080 | 4,125 | 4,015 | 4,035 | 5,000 | 4,035 |
| 2023-09-04 | 3,900 | 4,385 | 3,900 | 4,150 | 24,500 | 4,150 |
| 2023-09-01 | 3,760 | 3,870 | 3,760 | 3,865 | 2,800 | 3,865 |
| 2023-08-31 | 3,710 | 3,800 | 3,710 | 3,745 | 1,700 | 3,745 |
| 2023-08-30 | 3,745 | 3,745 | 3,705 | 3,710 | 1,300 | 3,710 |
| 2023-08-29 | 3,795 | 3,840 | 3,680 | 3,740 | 6,600 | 3,740 |
| 2023-08-28 | 3,910 | 3,920 | 3,820 | 3,830 | 4,300 | 3,830 |
| 2023-08-25 | 3,885 | 3,970 | 3,810 | 3,945 | 9,900 | 3,945 |
| 2023-08-24 | 3,780 | 3,890 | 3,780 | 3,890 | 6,800 | 3,890 |
| 2023-08-23 | 3,630 | 3,735 | 3,630 | 3,730 | 4,600 | 3,730 |
| 2023-08-22 | 3,605 | 3,655 | 3,605 | 3,640 | 2,500 | 3,640 |
| 2023-08-21 | 3,620 | 3,620 | 3,560 | 3,605 | 3,700 | 3,605 |
| 2023-08-18 | 3,555 | 3,560 | 3,530 | 3,560 | 4,200 | 3,560 |
| 2023-08-17 | 3,585 | 3,645 | 3,560 | 3,560 | 7,800 | 3,560 |
| 2023-08-16 | 3,590 | 3,600 | 3,585 | 3,585 | 3,100 | 3,585 |
| 2023-08-15 | 3,670 | 3,670 | 3,590 | 3,630 | 5,100 | 3,630 |
| 2023-08-14 | 3,680 | 3,680 | 3,605 | 3,655 | 8,200 | 3,655 |
| 2023-08-10 | 3,620 | 3,685 | 3,615 | 3,630 | 9,500 | 3,630 |
| 2023-08-09 | 3,785 | 3,825 | 3,610 | 3,610 | 11,500 | 3,610 |
| 2023-08-08 | 3,700 | 3,795 | 3,550 | 3,770 | 30,900 | 3,770 |
| 2023-08-07 | 3,900 | 4,110 | 3,670 | 3,830 | 221,900 | 3,830 |
| 2023-08-04 | 3,410 | 3,410 | 3,410 | 3,410 | 15,400 | 3,410 |
| 2023-08-03 | 3,000 | 3,040 | 2,900 | 2,910 | 4,100 | 2,910 |
| 2023-08-02 | 2,960 | 2,980 | 2,952 | 2,952 | 1,900 | 2,952 |
| 2023-08-01 | 2,939 | 2,980 | 2,917 | 2,980 | 5,700 | 2,980 |
| 2023-07-31 | 2,824 | 2,890 | 2,824 | 2,890 | 1,100 | 2,890 |
| 2023-07-28 | 2,777 | 2,839 | 2,777 | 2,839 | 1,500 | 2,839 |
| 2023-07-27 | 2,810 | 2,838 | 2,786 | 2,826 | 1,900 | 2,826 |
| 2023-07-26 | 2,770 | 2,770 | 2,760 | 2,760 | 200 | 2,760 |
| 2023-07-25 | - | - | - | 2,753 | - | 2,753 |
| 2023-07-24 | 2,781 | 2,791 | 2,743 | 2,753 | 900 | 2,753 |
| 2023-07-21 | 2,725 | 2,758 | 2,725 | 2,758 | 300 | 2,758 |
| 2023-07-20 | 2,794 | 2,794 | 2,730 | 2,730 | 300 | 2,730 |
| 2023-07-19 | - | - | - | 2,695 | - | 2,695 |
| 2023-07-18 | 2,692 | 2,695 | 2,692 | 2,695 | 300 | 2,695 |
| 2023-07-14 | 2,701 | 2,701 | 2,700 | 2,700 | 1,000 | 2,700 |
| 2023-07-13 | 2,691 | 2,841 | 2,691 | 2,702 | 900 | 2,702 |
| 2023-07-12 | 2,750 | 2,750 | 2,720 | 2,720 | 600 | 2,720 |
| 2023-07-11 | 2,772 | 2,772 | 2,734 | 2,749 | 4,100 | 2,749 |
| 2023-07-10 | 2,810 | 2,810 | 2,772 | 2,772 | 500 | 2,772 |
| 2023-07-07 | - | - | - | 2,810 | - | 2,810 |
| 2023-07-06 | 2,851 | 2,862 | 2,810 | 2,810 | 2,100 | 2,810 |
| 2023-07-05 | 2,902 | 2,908 | 2,860 | 2,861 | 1,000 | 2,861 |
| 2023-07-04 | 2,899 | 2,904 | 2,843 | 2,896 | 2,200 | 2,896 |
| 2023-07-03 | 2,866 | 2,907 | 2,857 | 2,878 | 2,400 | 2,878 |
| 2023-06-30 | 2,825 | 2,840 | 2,825 | 2,840 | 700 | 2,840 |
| 2023-06-29 | 2,821 | 2,850 | 2,821 | 2,825 | 1,300 | 2,825 |
| 2023-06-28 | 2,872 | 2,872 | 2,821 | 2,821 | 300 | 2,821 |
| 2023-06-27 | - | - | - | 2,772 | - | 2,772 |
| 2023-06-26 | 2,772 | 2,772 | 2,772 | 2,772 | 100 | 2,772 |
| 2023-06-23 | 2,889 | 2,889 | 2,725 | 2,761 | 3,700 | 2,761 |
| 2023-06-22 | 2,875 | 2,880 | 2,846 | 2,858 | 1,900 | 2,858 |
| 2023-06-21 | 2,875 | 2,902 | 2,875 | 2,890 | 1,700 | 2,890 |
| 2023-06-20 | 2,881 | 2,881 | 2,837 | 2,870 | 2,500 | 2,870 |
| 2023-06-19 | 2,823 | 2,915 | 2,815 | 2,879 | 11,700 | 2,879 |
| 2023-06-16 | 2,666 | 2,759 | 2,625 | 2,759 | 3,600 | 2,759 |
| 2023-06-15 | 2,636 | 2,657 | 2,611 | 2,657 | 1,800 | 2,657 |
| 2023-06-14 | 2,635 | 2,635 | 2,630 | 2,630 | 700 | 2,630 |
| 2023-06-13 | 2,638 | 2,638 | 2,615 | 2,636 | 2,300 | 2,636 |
| 2023-06-12 | 2,719 | 2,719 | 2,630 | 2,640 | 2,300 | 2,640 |
| 2023-06-09 | 2,633 | 2,661 | 2,612 | 2,661 | 1,100 | 2,661 |
| 2023-06-08 | 2,674 | 2,674 | 2,642 | 2,652 | 500 | 2,652 |
| 2023-06-07 | 2,621 | 2,660 | 2,621 | 2,659 | 1,600 | 2,659 |
| 2023-06-06 | 2,658 | 2,658 | 2,646 | 2,646 | 400 | 2,646 |
| 2023-06-05 | 2,606 | 2,671 | 2,606 | 2,671 | 1,300 | 2,671 |
| 2023-06-02 | 2,631 | 2,675 | 2,618 | 2,675 | 1,600 | 2,675 |
| 2023-06-01 | 2,610 | 2,658 | 2,610 | 2,631 | 700 | 2,631 |
| 2023-05-31 | 2,646 | 2,646 | 2,600 | 2,600 | 1,100 | 2,600 |
| 2023-05-30 | 2,663 | 2,700 | 2,650 | 2,650 | 1,800 | 2,650 |
| 2023-05-29 | 2,697 | 2,697 | 2,697 | 2,697 | 100 | 2,697 |
| 2023-05-26 | 2,719 | 2,719 | 2,700 | 2,700 | 200 | 2,700 |
| 2023-05-25 | 2,644 | 2,644 | 2,644 | 2,644 | 200 | 2,644 |
| 2023-05-24 | 2,705 | 2,705 | 2,651 | 2,653 | 1,000 | 2,653 |
| 2023-05-23 | 2,698 | 2,700 | 2,680 | 2,683 | 1,500 | 2,683 |
| 2023-05-22 | 2,697 | 2,697 | 2,649 | 2,690 | 1,900 | 2,690 |
| 2023-05-19 | 2,660 | 2,722 | 2,549 | 2,697 | 3,000 | 2,697 |
| 2023-05-18 | 2,740 | 2,740 | 2,610 | 2,660 | 1,800 | 2,660 |
| 2023-05-17 | 2,700 | 2,762 | 2,700 | 2,725 | 1,200 | 2,725 |
| 2023-05-16 | 2,730 | 2,742 | 2,650 | 2,681 | 1,300 | 2,681 |
| 2023-05-15 | 2,764 | 2,814 | 2,684 | 2,712 | 2,500 | 2,712 |
| 2023-05-12 | 2,650 | 2,722 | 2,650 | 2,664 | 2,000 | 2,664 |
| 2023-05-11 | 2,652 | 2,652 | 2,535 | 2,624 | 6,600 | 2,624 |
| 2023-05-10 | 2,873 | 2,873 | 2,611 | 2,652 | 10,400 | 2,652 |
| 2023-05-09 | 3,010 | 3,010 | 2,850 | 2,873 | 18,500 | 2,873 |
| 2023-05-08 | 3,105 | 3,150 | 3,040 | 3,065 | 15,700 | 3,065 |
| 2023-05-02 | 2,998 | 3,025 | 2,902 | 2,984 | 3,800 | 2,984 |
| 2023-05-01 | 2,941 | 2,999 | 2,941 | 2,998 | 900 | 2,998 |
| 2023-04-28 | 2,995 | 2,995 | 2,940 | 2,940 | 300 | 2,940 |
| 2023-04-27 | 2,960 | 2,995 | 2,919 | 2,995 | 500 | 2,995 |
| 2023-04-26 | 2,972 | 3,030 | 2,969 | 3,030 | 700 | 3,030 |
| 2023-04-25 | 3,030 | 3,030 | 2,945 | 2,999 | 1,700 | 2,999 |
| 2023-04-24 | 3,030 | 3,065 | 2,992 | 3,010 | 900 | 3,010 |
| 2023-04-21 | 2,977 | 3,030 | 2,977 | 3,030 | 400 | 3,030 |
| 2023-04-20 | 3,030 | 3,030 | 2,960 | 2,977 | 1,000 | 2,977 |
| 2023-04-19 | 3,075 | 3,075 | 2,956 | 2,999 | 1,700 | 2,999 |
| 2023-04-18 | 2,919 | 3,130 | 2,919 | 2,999 | 5,200 | 2,999 |
| 2023-04-17 | 2,856 | 2,919 | 2,856 | 2,919 | 1,100 | 2,919 |
| 2023-04-14 | 2,878 | 2,878 | 2,837 | 2,875 | 1,200 | 2,875 |
| 2023-04-13 | 2,855 | 2,855 | 2,855 | 2,855 | 200 | 2,855 |
| 2023-04-12 | 2,852 | 2,853 | 2,852 | 2,852 | 300 | 2,852 |
| 2023-04-11 | 2,831 | 2,855 | 2,831 | 2,852 | 1,000 | 2,852 |
| 2023-04-10 | 2,775 | 2,848 | 2,775 | 2,821 | 1,600 | 2,821 |
| 2023-04-07 | - | - | - | 2,775 | - | 2,775 |
| 2023-04-06 | 2,798 | 2,798 | 2,775 | 2,775 | 400 | 2,775 |
| 2023-04-05 | 2,800 | 2,800 | 2,769 | 2,798 | 400 | 2,798 |
| 2023-04-04 | 2,815 | 2,829 | 2,775 | 2,781 | 1,600 | 2,781 |
| 2023-04-03 | 2,892 | 2,892 | 2,845 | 2,863 | 2,700 | 2,863 |
| 2023-03-31 | 2,870 | 2,890 | 2,805 | 2,872 | 2,000 | 2,872 |
| 2023-03-30 | 2,925 | 2,945 | 2,890 | 2,890 | 800 | 2,890 |
| 2023-03-29 | 2,877 | 2,922 | 2,866 | 2,922 | 1,800 | 2,922 |
| 2023-03-28 | 2,925 | 2,925 | 2,831 | 2,877 | 1,000 | 2,877 |
| 2023-03-27 | 2,824 | 2,883 | 2,790 | 2,840 | 1,400 | 2,840 |
| 2023-03-24 | 2,772 | 2,788 | 2,771 | 2,774 | 800 | 2,774 |
| 2023-03-23 | 2,773 | 2,821 | 2,726 | 2,789 | 1,500 | 2,789 |
| 2023-03-22 | 2,873 | 2,873 | 2,751 | 2,822 | 2,900 | 2,822 |
| 2023-03-20 | 2,850 | 2,890 | 2,782 | 2,866 | 3,400 | 2,866 |
| 2023-03-17 | 2,805 | 2,824 | 2,782 | 2,782 | 1,600 | 2,782 |
| 2023-03-16 | 2,709 | 2,775 | 2,709 | 2,748 | 1,200 | 2,748 |
| 2023-03-15 | 2,708 | 2,800 | 2,660 | 2,800 | 1,400 | 2,800 |
| 2023-03-14 | 2,855 | 2,855 | 2,634 | 2,658 | 3,400 | 2,658 |
| 2023-03-13 | 2,850 | 2,850 | 2,725 | 2,755 | 3,300 | 2,755 |
| 2023-03-10 | 2,959 | 2,984 | 2,936 | 2,938 | 1,300 | 2,938 |
| 2023-03-09 | 3,000 | 3,000 | 2,901 | 2,959 | 2,400 | 2,959 |
| 2023-03-08 | 2,956 | 2,994 | 2,956 | 2,959 | 1,000 | 2,959 |
| 2023-03-07 | 3,010 | 3,010 | 2,900 | 3,000 | 3,700 | 3,000 |
| 2023-03-06 | 2,940 | 3,000 | 2,920 | 2,960 | 4,700 | 2,960 |
| 2023-03-03 | 2,926 | 2,929 | 2,870 | 2,920 | 2,300 | 2,920 |
| 2023-03-02 | 2,862 | 2,936 | 2,840 | 2,933 | 2,400 | 2,933 |
| 2023-03-01 | 3,020 | 3,020 | 2,870 | 2,898 | 2,700 | 2,898 |
| 2023-02-28 | 3,000 | 3,020 | 2,957 | 3,010 | 3,500 | 3,010 |
| 2023-02-27 | 3,065 | 3,065 | 2,940 | 2,972 | 1,900 | 2,972 |
| 2023-02-24 | 2,987 | 3,050 | 2,920 | 3,000 | 8,000 | 3,000 |
| 2023-02-22 | 2,884 | 3,340 | 2,884 | 3,095 | 22,600 | 3,095 |
| 2023-02-21 | 2,942 | 2,998 | 2,842 | 2,924 | 12,100 | 2,924 |
| 2023-02-20 | 3,195 | 3,195 | 2,894 | 2,992 | 17,900 | 2,992 |
| 2023-02-17 | 2,991 | 3,125 | 2,801 | 3,125 | 75,900 | 3,125 |
| 2023-02-16 | 3,300 | 3,900 | 2,977 | 3,130 | 396,800 | 3,130 |
| 2023-02-15 | 2,666 | 2,666 | 2,666 | 2,666 | 5,500 | 2,666 |
| 2023-02-14 | 2,166 | 2,166 | 2,166 | 2,166 | 3,800 | 2,166 |
| 2023-02-13 | - | - | - | 1,766 | - | 1,766 |
| 2023-02-10 | 1,766 | 1,766 | 1,766 | 1,766 | 100 | 1,766 |
| 2023-02-09 | 1,761 | 1,780 | 1,761 | 1,766 | 500 | 1,766 |
| 2023-02-08 | 1,790 | 1,790 | 1,755 | 1,755 | 1,200 | 1,755 |
| 2023-02-07 | 1,914 | 1,932 | 1,800 | 1,825 | 3,200 | 1,825 |
| 2023-02-06 | 1,844 | 2,100 | 1,812 | 1,954 | 6,000 | 1,954 |
| 2023-02-03 | 1,839 | 1,849 | 1,836 | 1,844 | 1,400 | 1,844 |
| 2023-02-02 | 1,850 | 1,889 | 1,720 | 1,759 | 3,300 | 1,759 |
| 2023-02-01 | 1,718 | 1,718 | 1,710 | 1,717 | 900 | 1,717 |
| 2023-01-31 | 1,670 | 1,710 | 1,670 | 1,710 | 300 | 1,710 |
| 2023-01-30 | 1,709 | 1,710 | 1,709 | 1,710 | 300 | 1,710 |
| 2023-01-27 | - | - | - | 1,666 | - | 1,666 |
| 2023-01-26 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 1,666 |
| 2023-01-25 | 1,665 | 1,665 | 1,665 | 1,665 | 200 | 1,665 |
| 2023-01-24 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,665 |
| 2023-01-23 | 1,625 | 1,625 | 1,625 | 1,625 | 200 | 1,625 |
| 2023-01-20 | - | - | - | 1,650 | - | 1,650 |
| 2023-01-19 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2023-01-18 | 1,690 | 1,690 | 1,650 | 1,650 | 600 | 1,650 |
| 2023-01-17 | - | - | - | 1,650 | - | 1,650 |
| 2023-01-16 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2023-01-13 | 1,617 | 1,617 | 1,617 | 1,617 | 100 | 1,617 |
| 2023-01-12 | - | - | - | 1,577 | - | 1,577 |
| 2023-01-11 | - | - | - | 1,577 | - | 1,577 |
| 2023-01-10 | 1,577 | 1,577 | 1,577 | 1,577 | 100 | 1,577 |
| 2023-01-06 | 1,577 | 1,577 | 1,577 | 1,577 | 100 | 1,577 |
| 2023-01-05 | 1,602 | 1,602 | 1,572 | 1,572 | 400 | 1,572 |
| 2023-01-04 | 1,602 | 1,602 | 1,601 | 1,601 | 300 | 1,601 |
分割・併合履歴 ： なし
