6229 (株)オーケーエム 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 | 1,358 | 1,381 | 1,332 | 1,341 | 9,300 | 1,341 |
| 2023-12-28 | 1,338 | 1,386 | 1,329 | 1,358 | 6,200 | 1,358 |
| 2023-12-27 | 1,353 | 1,399 | 1,336 | 1,337 | 6,700 | 1,337 |
| 2023-12-26 | 1,370 | 1,385 | 1,340 | 1,340 | 5,200 | 1,340 |
| 2023-12-25 | 1,405 | 1,413 | 1,368 | 1,387 | 8,400 | 1,387 |
| 2023-12-22 | 1,385 | 1,403 | 1,385 | 1,390 | 6,200 | 1,390 |
| 2023-12-21 | 1,339 | 1,375 | 1,339 | 1,372 | 6,000 | 1,372 |
| 2023-12-20 | 1,329 | 1,369 | 1,328 | 1,358 | 9,700 | 1,358 |
| 2023-12-19 | 1,330 | 1,330 | 1,302 | 1,317 | 3,200 | 1,317 |
| 2023-12-18 | 1,321 | 1,330 | 1,300 | 1,330 | 5,900 | 1,330 |
| 2023-12-15 | 1,301 | 1,324 | 1,295 | 1,295 | 9,400 | 1,295 |
| 2023-12-14 | 1,280 | 1,296 | 1,270 | 1,271 | 4,600 | 1,271 |
| 2023-12-13 | 1,295 | 1,295 | 1,280 | 1,280 | 3,200 | 1,280 |
| 2023-12-12 | 1,283 | 1,303 | 1,272 | 1,279 | 4,600 | 1,279 |
| 2023-12-11 | 1,270 | 1,295 | 1,263 | 1,275 | 7,200 | 1,275 |
| 2023-12-08 | 1,306 | 1,306 | 1,265 | 1,266 | 12,000 | 1,266 |
| 2023-12-07 | 1,293 | 1,312 | 1,293 | 1,306 | 3,200 | 1,306 |
| 2023-12-06 | 1,270 | 1,315 | 1,270 | 1,298 | 5,200 | 1,298 |
| 2023-12-05 | 1,260 | 1,300 | 1,260 | 1,280 | 8,500 | 1,280 |
| 2023-12-04 | 1,266 | 1,296 | 1,257 | 1,284 | 5,100 | 1,284 |
| 2023-12-01 | 1,282 | 1,291 | 1,256 | 1,276 | 5,800 | 1,276 |
| 2023-11-30 | 1,282 | 1,292 | 1,282 | 1,282 | 1,900 | 1,282 |
| 2023-11-29 | 1,282 | 1,301 | 1,281 | 1,301 | 5,200 | 1,301 |
| 2023-11-28 | 1,315 | 1,315 | 1,285 | 1,285 | 9,100 | 1,285 |
| 2023-11-27 | 1,332 | 1,362 | 1,307 | 1,315 | 7,200 | 1,315 |
| 2023-11-24 | 1,270 | 1,321 | 1,270 | 1,320 | 14,000 | 1,320 |
| 2023-11-22 | 1,251 | 1,292 | 1,251 | 1,261 | 13,800 | 1,261 |
| 2023-11-21 | 1,298 | 1,298 | 1,266 | 1,270 | 6,800 | 1,270 |
| 2023-11-20 | 1,299 | 1,320 | 1,277 | 1,286 | 23,600 | 1,286 |
| 2023-11-17 | 1,191 | 1,285 | 1,182 | 1,261 | 31,700 | 1,261 |
| 2023-11-16 | 1,216 | 1,247 | 1,201 | 1,202 | 24,200 | 1,202 |
| 2023-11-15 | 1,198 | 1,238 | 1,143 | 1,222 | 119,500 | 1,222 |
| 2023-11-14 | 1,473 | 1,473 | 1,391 | 1,391 | 46,500 | 1,391 |
| 2023-11-13 | 1,450 | 1,460 | 1,404 | 1,450 | 30,600 | 1,450 |
| 2023-11-10 | 1,346 | 1,428 | 1,346 | 1,428 | 40,000 | 1,428 |
| 2023-11-09 | 1,329 | 1,366 | 1,325 | 1,332 | 2,800 | 1,332 |
| 2023-11-08 | 1,379 | 1,386 | 1,325 | 1,336 | 4,800 | 1,336 |
| 2023-11-07 | 1,363 | 1,378 | 1,347 | 1,378 | 5,500 | 1,378 |
| 2023-11-06 | 1,397 | 1,397 | 1,372 | 1,382 | 11,300 | 1,382 |
| 2023-11-02 | 1,369 | 1,392 | 1,369 | 1,378 | 3,500 | 1,378 |
| 2023-11-01 | 1,337 | 1,374 | 1,337 | 1,368 | 14,700 | 1,368 |
| 2023-10-31 | 1,348 | 1,348 | 1,322 | 1,342 | 7,800 | 1,342 |
| 2023-10-30 | 1,351 | 1,351 | 1,331 | 1,346 | 3,900 | 1,346 |
| 2023-10-27 | 1,305 | 1,355 | 1,305 | 1,352 | 8,100 | 1,352 |
| 2023-10-26 | 1,296 | 1,312 | 1,290 | 1,312 | 11,600 | 1,312 |
| 2023-10-25 | 1,327 | 1,337 | 1,317 | 1,317 | 8,400 | 1,317 |
| 2023-10-24 | 1,304 | 1,322 | 1,261 | 1,306 | 36,900 | 1,306 |
| 2023-10-23 | 1,319 | 1,335 | 1,306 | 1,316 | 19,200 | 1,316 |
| 2023-10-20 | 1,300 | 1,309 | 1,272 | 1,295 | 9,700 | 1,295 |
| 2023-10-19 | 1,340 | 1,340 | 1,310 | 1,311 | 4,900 | 1,311 |
| 2023-10-18 | 1,323 | 1,387 | 1,323 | 1,350 | 6,000 | 1,350 |
| 2023-10-17 | 1,330 | 1,368 | 1,320 | 1,337 | 4,700 | 1,337 |
| 2023-10-16 | 1,353 | 1,353 | 1,283 | 1,300 | 7,100 | 1,300 |
| 2023-10-13 | 1,365 | 1,365 | 1,335 | 1,356 | 2,700 | 1,356 |
| 2023-10-12 | 1,381 | 1,381 | 1,350 | 1,365 | 4,900 | 1,365 |
| 2023-10-11 | 1,398 | 1,413 | 1,348 | 1,392 | 5,700 | 1,392 |
| 2023-10-10 | 1,371 | 1,411 | 1,371 | 1,386 | 2,900 | 1,386 |
| 2023-10-06 | 1,335 | 1,376 | 1,335 | 1,368 | 2,700 | 1,368 |
| 2023-10-05 | 1,317 | 1,356 | 1,317 | 1,332 | 6,700 | 1,332 |
| 2023-10-04 | 1,291 | 1,335 | 1,281 | 1,304 | 31,900 | 1,304 |
| 2023-10-03 | 1,465 | 1,465 | 1,331 | 1,381 | 28,200 | 1,381 |
| 2023-10-02 | 1,456 | 1,467 | 1,436 | 1,467 | 10,900 | 1,467 |
| 2023-09-29 | 1,481 | 1,481 | 1,450 | 1,456 | 5,300 | 1,456 |
| 2023-09-28 | 1,469 | 1,475 | 1,443 | 1,462 | 5,300 | 1,462 |
| 2023-09-27 | 1,428 | 1,454 | 1,425 | 1,453 | 5,200 | 1,453 |
| 2023-09-26 | 1,477 | 1,477 | 1,449 | 1,458 | 4,100 | 1,458 |
| 2023-09-25 | 1,489 | 1,492 | 1,462 | 1,477 | 6,500 | 1,477 |
| 2023-09-22 | 1,429 | 1,478 | 1,409 | 1,470 | 14,000 | 1,470 |
| 2023-09-21 | 1,452 | 1,476 | 1,440 | 1,452 | 12,400 | 1,452 |
| 2023-09-20 | 1,475 | 1,485 | 1,450 | 1,460 | 8,700 | 1,460 |
| 2023-09-19 | 1,490 | 1,495 | 1,477 | 1,495 | 9,000 | 1,495 |
| 2023-09-15 | 1,489 | 1,492 | 1,470 | 1,490 | 19,200 | 1,490 |
| 2023-09-14 | 1,440 | 1,465 | 1,421 | 1,465 | 10,100 | 1,465 |
| 2023-09-13 | 1,430 | 1,430 | 1,410 | 1,426 | 4,600 | 1,426 |
| 2023-09-12 | 1,416 | 1,427 | 1,410 | 1,420 | 4,400 | 1,420 |
| 2023-09-11 | 1,425 | 1,442 | 1,414 | 1,421 | 6,400 | 1,421 |
| 2023-09-08 | 1,435 | 1,442 | 1,421 | 1,440 | 6,900 | 1,440 |
| 2023-09-07 | 1,470 | 1,490 | 1,441 | 1,441 | 14,500 | 1,441 |
| 2023-09-06 | 1,427 | 1,464 | 1,427 | 1,447 | 16,000 | 1,447 |
| 2023-09-05 | 1,470 | 1,474 | 1,411 | 1,427 | 10,000 | 1,427 |
| 2023-09-04 | 1,425 | 1,456 | 1,425 | 1,456 | 14,300 | 1,456 |
| 2023-09-01 | 1,390 | 1,422 | 1,390 | 1,422 | 11,100 | 1,422 |
| 2023-08-31 | 1,380 | 1,395 | 1,375 | 1,395 | 4,200 | 1,395 |
| 2023-08-30 | 1,395 | 1,395 | 1,376 | 1,388 | 6,000 | 1,388 |
| 2023-08-29 | 1,349 | 1,390 | 1,349 | 1,390 | 7,700 | 1,390 |
| 2023-08-28 | 1,349 | 1,366 | 1,347 | 1,355 | 6,000 | 1,355 |
| 2023-08-25 | 1,369 | 1,369 | 1,339 | 1,347 | 2,300 | 1,347 |
| 2023-08-24 | 1,380 | 1,384 | 1,315 | 1,363 | 14,300 | 1,363 |
| 2023-08-23 | 1,365 | 1,390 | 1,356 | 1,380 | 10,100 | 1,380 |
| 2023-08-22 | 1,338 | 1,366 | 1,338 | 1,347 | 2,300 | 1,347 |
| 2023-08-21 | 1,344 | 1,355 | 1,336 | 1,338 | 10,600 | 1,338 |
| 2023-08-18 | 1,352 | 1,370 | 1,330 | 1,336 | 4,500 | 1,336 |
| 2023-08-17 | 1,369 | 1,370 | 1,341 | 1,370 | 5,100 | 1,370 |
| 2023-08-16 | 1,330 | 1,368 | 1,306 | 1,367 | 9,300 | 1,367 |
| 2023-08-15 | 1,321 | 1,378 | 1,301 | 1,350 | 14,800 | 1,350 |
| 2023-08-14 | 1,400 | 1,400 | 1,286 | 1,300 | 30,300 | 1,300 |
| 2023-08-10 | 1,368 | 1,375 | 1,338 | 1,360 | 21,800 | 1,360 |
| 2023-08-09 | 1,301 | 1,356 | 1,301 | 1,350 | 22,500 | 1,350 |
| 2023-08-08 | 1,328 | 1,328 | 1,282 | 1,299 | 5,800 | 1,299 |
| 2023-08-07 | 1,318 | 1,339 | 1,301 | 1,324 | 14,300 | 1,324 |
| 2023-08-04 | 1,250 | 1,310 | 1,250 | 1,306 | 7,500 | 1,306 |
| 2023-08-03 | 1,282 | 1,289 | 1,247 | 1,247 | 3,900 | 1,247 |
| 2023-08-02 | 1,279 | 1,316 | 1,277 | 1,299 | 21,700 | 1,299 |
| 2023-08-01 | 1,227 | 1,259 | 1,219 | 1,249 | 12,200 | 1,249 |
| 2023-07-31 | 1,225 | 1,228 | 1,222 | 1,228 | 3,100 | 1,228 |
| 2023-07-28 | 1,219 | 1,223 | 1,203 | 1,223 | 3,000 | 1,223 |
| 2023-07-27 | 1,217 | 1,225 | 1,217 | 1,225 | 700 | 1,225 |
| 2023-07-26 | 1,228 | 1,229 | 1,215 | 1,225 | 10,500 | 1,225 |
| 2023-07-25 | 1,212 | 1,228 | 1,205 | 1,228 | 3,400 | 1,228 |
| 2023-07-24 | 1,205 | 1,211 | 1,200 | 1,211 | 3,100 | 1,211 |
| 2023-07-21 | 1,211 | 1,234 | 1,201 | 1,205 | 2,800 | 1,205 |
| 2023-07-20 | 1,243 | 1,244 | 1,217 | 1,220 | 1,500 | 1,220 |
| 2023-07-19 | 1,207 | 1,220 | 1,207 | 1,220 | 3,000 | 1,220 |
| 2023-07-18 | 1,242 | 1,242 | 1,200 | 1,200 | 6,300 | 1,200 |
| 2023-07-14 | 1,209 | 1,222 | 1,205 | 1,205 | 1,100 | 1,205 |
| 2023-07-13 | 1,220 | 1,223 | 1,205 | 1,223 | 1,600 | 1,223 |
| 2023-07-12 | 1,237 | 1,237 | 1,224 | 1,226 | 600 | 1,226 |
| 2023-07-11 | 1,228 | 1,240 | 1,225 | 1,228 | 2,900 | 1,228 |
| 2023-07-10 | 1,217 | 1,233 | 1,210 | 1,231 | 6,000 | 1,231 |
| 2023-07-07 | 1,235 | 1,242 | 1,220 | 1,231 | 3,100 | 1,231 |
| 2023-07-06 | 1,248 | 1,251 | 1,240 | 1,240 | 4,500 | 1,240 |
| 2023-07-05 | 1,244 | 1,245 | 1,234 | 1,245 | 1,900 | 1,245 |
| 2023-07-04 | 1,234 | 1,244 | 1,232 | 1,240 | 14,800 | 1,240 |
| 2023-07-03 | 1,207 | 1,240 | 1,207 | 1,240 | 12,000 | 1,240 |
| 2023-06-30 | 1,189 | 1,200 | 1,189 | 1,195 | 800 | 1,195 |
| 2023-06-29 | 1,185 | 1,200 | 1,185 | 1,199 | 2,000 | 1,199 |
| 2023-06-28 | 1,172 | 1,188 | 1,163 | 1,183 | 6,500 | 1,183 |
| 2023-06-27 | 1,184 | 1,188 | 1,170 | 1,178 | 4,800 | 1,178 |
| 2023-06-26 | 1,215 | 1,215 | 1,165 | 1,184 | 16,200 | 1,184 |
| 2023-06-23 | 1,160 | 1,185 | 1,160 | 1,185 | 2,600 | 1,185 |
| 2023-06-22 | 1,163 | 1,175 | 1,160 | 1,160 | 4,600 | 1,160 |
| 2023-06-21 | 1,160 | 1,166 | 1,160 | 1,165 | 2,500 | 1,165 |
| 2023-06-20 | 1,160 | 1,167 | 1,158 | 1,164 | 1,400 | 1,164 |
| 2023-06-19 | 1,177 | 1,180 | 1,107 | 1,160 | 16,100 | 1,160 |
| 2023-06-16 | 1,172 | 1,176 | 1,166 | 1,171 | 3,800 | 1,171 |
| 2023-06-15 | 1,184 | 1,184 | 1,166 | 1,184 | 1,800 | 1,184 |
| 2023-06-14 | 1,165 | 1,190 | 1,165 | 1,186 | 5,000 | 1,186 |
| 2023-06-13 | 1,157 | 1,163 | 1,157 | 1,159 | 1,000 | 1,159 |
| 2023-06-12 | 1,164 | 1,169 | 1,155 | 1,157 | 2,400 | 1,157 |
| 2023-06-09 | 1,163 | 1,165 | 1,150 | 1,162 | 10,400 | 1,162 |
| 2023-06-08 | 1,130 | 1,160 | 1,130 | 1,139 | 10,800 | 1,139 |
| 2023-06-07 | 1,119 | 1,126 | 1,119 | 1,122 | 1,100 | 1,122 |
| 2023-06-06 | 1,120 | 1,127 | 1,120 | 1,127 | 1,600 | 1,127 |
| 2023-06-05 | 1,131 | 1,131 | 1,120 | 1,120 | 1,200 | 1,120 |
| 2023-06-02 | 1,102 | 1,119 | 1,101 | 1,118 | 7,900 | 1,118 |
| 2023-06-01 | 1,120 | 1,120 | 1,100 | 1,101 | 18,200 | 1,101 |
| 2023-05-31 | 1,132 | 1,145 | 1,128 | 1,128 | 2,400 | 1,128 |
| 2023-05-30 | 1,150 | 1,152 | 1,135 | 1,146 | 6,500 | 1,146 |
| 2023-05-29 | 1,156 | 1,158 | 1,152 | 1,152 | 4,400 | 1,152 |
| 2023-05-26 | 1,164 | 1,165 | 1,157 | 1,160 | 2,000 | 1,160 |
| 2023-05-25 | 1,170 | 1,170 | 1,159 | 1,159 | 3,000 | 1,159 |
| 2023-05-24 | 1,160 | 1,166 | 1,159 | 1,162 | 1,700 | 1,162 |
| 2023-05-23 | 1,158 | 1,174 | 1,158 | 1,158 | 6,300 | 1,158 |
| 2023-05-22 | 1,152 | 1,160 | 1,151 | 1,155 | 3,800 | 1,155 |
| 2023-05-19 | 1,179 | 1,179 | 1,152 | 1,159 | 4,700 | 1,159 |
| 2023-05-18 | 1,186 | 1,186 | 1,160 | 1,168 | 8,100 | 1,168 |
| 2023-05-17 | 1,166 | 1,188 | 1,165 | 1,186 | 4,700 | 1,186 |
| 2023-05-16 | 1,198 | 1,230 | 1,150 | 1,169 | 38,600 | 1,169 |
| 2023-05-15 | 1,275 | 1,288 | 1,265 | 1,288 | 15,600 | 1,288 |
| 2023-05-12 | 1,245 | 1,263 | 1,245 | 1,263 | 8,900 | 1,263 |
| 2023-05-11 | 1,265 | 1,265 | 1,242 | 1,243 | 4,800 | 1,243 |
| 2023-05-10 | 1,246 | 1,269 | 1,246 | 1,265 | 7,200 | 1,265 |
| 2023-05-09 | 1,256 | 1,261 | 1,243 | 1,258 | 6,600 | 1,258 |
| 2023-05-08 | 1,244 | 1,255 | 1,236 | 1,255 | 11,000 | 1,255 |
| 2023-05-02 | 1,230 | 1,230 | 1,211 | 1,228 | 3,600 | 1,228 |
| 2023-05-01 | 1,209 | 1,230 | 1,201 | 1,230 | 9,300 | 1,230 |
| 2023-04-28 | 1,202 | 1,205 | 1,196 | 1,201 | 2,400 | 1,201 |
| 2023-04-27 | 1,200 | 1,202 | 1,198 | 1,202 | 3,600 | 1,202 |
| 2023-04-26 | 1,200 | 1,201 | 1,198 | 1,201 | 3,200 | 1,201 |
| 2023-04-25 | 1,200 | 1,201 | 1,187 | 1,199 | 7,600 | 1,199 |
| 2023-04-24 | 1,199 | 1,204 | 1,193 | 1,204 | 4,100 | 1,204 |
| 2023-04-21 | 1,193 | 1,215 | 1,191 | 1,205 | 14,000 | 1,205 |
| 2023-04-20 | 1,186 | 1,190 | 1,184 | 1,185 | 1,600 | 1,185 |
| 2023-04-19 | 1,190 | 1,190 | 1,186 | 1,190 | 3,600 | 1,190 |
| 2023-04-18 | 1,189 | 1,191 | 1,189 | 1,190 | 1,500 | 1,190 |
| 2023-04-17 | 1,190 | 1,191 | 1,176 | 1,190 | 4,900 | 1,190 |
| 2023-04-14 | 1,191 | 1,191 | 1,184 | 1,191 | 2,500 | 1,191 |
| 2023-04-13 | 1,190 | 1,192 | 1,185 | 1,191 | 2,900 | 1,191 |
| 2023-04-12 | 1,195 | 1,198 | 1,171 | 1,196 | 7,300 | 1,196 |
| 2023-04-11 | 1,199 | 1,200 | 1,189 | 1,200 | 8,700 | 1,200 |
| 2023-04-10 | 1,195 | 1,211 | 1,177 | 1,210 | 10,200 | 1,210 |
| 2023-04-07 | 1,194 | 1,202 | 1,166 | 1,166 | 5,500 | 1,166 |
| 2023-04-06 | 1,195 | 1,197 | 1,176 | 1,186 | 2,300 | 1,186 |
| 2023-04-05 | 1,202 | 1,202 | 1,185 | 1,197 | 3,000 | 1,197 |
| 2023-04-04 | 1,192 | 1,208 | 1,191 | 1,204 | 2,000 | 1,204 |
| 2023-04-03 | 1,202 | 1,209 | 1,179 | 1,193 | 7,300 | 1,193 |
| 2023-03-31 | 1,160 | 1,202 | 1,159 | 1,202 | 9,800 | 1,202 |
| 2023-03-30 | 1,155 | 1,169 | 1,150 | 1,156 | 2,900 | 1,156 |
| 2023-03-29 | 1,175 | 1,188 | 1,175 | 1,182 | 600 | 1,182 |
| 2023-03-28 | 1,185 | 1,192 | 1,177 | 1,183 | 5,000 | 1,183 |
| 2023-03-27 | 1,196 | 1,196 | 1,179 | 1,182 | 7,700 | 1,182 |
| 2023-03-24 | 1,210 | 1,210 | 1,186 | 1,209 | 2,700 | 1,209 |
| 2023-03-23 | 1,186 | 1,211 | 1,185 | 1,210 | 1,400 | 1,210 |
| 2023-03-22 | 1,191 | 1,209 | 1,181 | 1,186 | 3,700 | 1,186 |
| 2023-03-20 | 1,179 | 1,179 | 1,170 | 1,170 | 2,800 | 1,170 |
| 2023-03-17 | 1,200 | 1,200 | 1,160 | 1,175 | 5,100 | 1,175 |
| 2023-03-16 | 1,190 | 1,193 | 1,156 | 1,184 | 4,700 | 1,184 |
| 2023-03-15 | 1,201 | 1,224 | 1,201 | 1,201 | 2,900 | 1,201 |
| 2023-03-14 | 1,200 | 1,247 | 1,188 | 1,220 | 5,100 | 1,220 |
| 2023-03-13 | 1,221 | 1,230 | 1,211 | 1,213 | 6,100 | 1,213 |
| 2023-03-10 | 1,245 | 1,245 | 1,220 | 1,245 | 8,600 | 1,245 |
| 2023-03-09 | 1,242 | 1,246 | 1,225 | 1,244 | 8,300 | 1,244 |
| 2023-03-08 | 1,194 | 1,233 | 1,194 | 1,216 | 16,000 | 1,216 |
| 2023-03-07 | 1,190 | 1,195 | 1,189 | 1,194 | 1,900 | 1,194 |
| 2023-03-06 | 1,191 | 1,208 | 1,190 | 1,190 | 7,400 | 1,190 |
| 2023-03-03 | 1,180 | 1,188 | 1,163 | 1,182 | 5,400 | 1,182 |
| 2023-03-02 | 1,180 | 1,180 | 1,172 | 1,175 | 1,500 | 1,175 |
| 2023-03-01 | 1,164 | 1,180 | 1,160 | 1,180 | 4,500 | 1,180 |
| 2023-02-28 | 1,160 | 1,169 | 1,160 | 1,169 | 4,000 | 1,169 |
| 2023-02-27 | 1,155 | 1,162 | 1,150 | 1,156 | 6,000 | 1,156 |
| 2023-02-24 | 1,145 | 1,155 | 1,142 | 1,155 | 8,100 | 1,155 |
| 2023-02-22 | 1,132 | 1,145 | 1,132 | 1,145 | 2,000 | 1,145 |
| 2023-02-21 | 1,130 | 1,140 | 1,130 | 1,139 | 3,700 | 1,139 |
| 2023-02-20 | 1,120 | 1,140 | 1,120 | 1,129 | 1,500 | 1,129 |
| 2023-02-17 | 1,120 | 1,143 | 1,120 | 1,143 | 1,200 | 1,143 |
| 2023-02-16 | 1,140 | 1,143 | 1,130 | 1,143 | 2,500 | 1,143 |
| 2023-02-15 | 1,155 | 1,155 | 1,100 | 1,146 | 11,600 | 1,146 |
| 2023-02-14 | 1,159 | 1,159 | 1,144 | 1,157 | 1,400 | 1,157 |
| 2023-02-13 | 1,142 | 1,155 | 1,141 | 1,145 | 2,200 | 1,145 |
| 2023-02-10 | 1,146 | 1,150 | 1,146 | 1,150 | 300 | 1,150 |
| 2023-02-09 | 1,145 | 1,154 | 1,145 | 1,151 | 1,400 | 1,151 |
| 2023-02-08 | 1,139 | 1,150 | 1,139 | 1,145 | 1,100 | 1,145 |
| 2023-02-07 | 1,134 | 1,150 | 1,134 | 1,148 | 1,100 | 1,148 |
| 2023-02-06 | 1,141 | 1,145 | 1,134 | 1,134 | 1,600 | 1,134 |
| 2023-02-03 | 1,138 | 1,141 | 1,128 | 1,140 | 1,200 | 1,140 |
| 2023-02-02 | 1,141 | 1,142 | 1,128 | 1,138 | 1,400 | 1,138 |
| 2023-02-01 | 1,125 | 1,140 | 1,125 | 1,140 | 3,100 | 1,140 |
| 2023-01-31 | 1,135 | 1,138 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2023-01-30 | 1,121 | 1,135 | 1,120 | 1,135 | 2,300 | 1,135 |
| 2023-01-27 | 1,129 | 1,137 | 1,119 | 1,121 | 2,000 | 1,121 |
| 2023-01-26 | 1,129 | 1,136 | 1,118 | 1,130 | 6,000 | 1,130 |
| 2023-01-25 | 1,126 | 1,128 | 1,117 | 1,117 | 3,300 | 1,117 |
| 2023-01-24 | 1,125 | 1,127 | 1,124 | 1,125 | 1,800 | 1,125 |
| 2023-01-23 | 1,119 | 1,125 | 1,115 | 1,120 | 3,200 | 1,120 |
| 2023-01-20 | 1,112 | 1,131 | 1,112 | 1,114 | 3,000 | 1,114 |
| 2023-01-19 | 1,112 | 1,112 | 1,101 | 1,110 | 700 | 1,110 |
| 2023-01-18 | 1,104 | 1,109 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2023-01-17 | 1,095 | 1,095 | 1,095 | 1,095 | 200 | 1,095 |
| 2023-01-16 | 1,105 | 1,105 | 1,096 | 1,096 | 1,400 | 1,096 |
| 2023-01-13 | 1,108 | 1,108 | 1,096 | 1,105 | 1,200 | 1,105 |
| 2023-01-12 | 1,108 | 1,108 | 1,090 | 1,090 | 1,900 | 1,090 |
| 2023-01-11 | 1,091 | 1,107 | 1,091 | 1,092 | 800 | 1,092 |
| 2023-01-10 | 1,083 | 1,110 | 1,083 | 1,091 | 3,100 | 1,091 |
| 2023-01-06 | 1,108 | 1,108 | 1,097 | 1,097 | 1,000 | 1,097 |
| 2023-01-05 | 1,102 | 1,103 | 1,089 | 1,090 | 1,500 | 1,090 |
| 2023-01-04 | 1,081 | 1,112 | 1,081 | 1,102 | 2,400 | 1,102 |
分割・併合履歴 ： なし
