7472 (株)鳥羽洋行 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 | 3,295 | 3,400 | 3,295 | 3,400 | 3,500 | 3,400 |
| 2023-12-28 | 3,265 | 3,350 | 3,260 | 3,295 | 1,400 | 3,295 |
| 2023-12-27 | 3,275 | 3,275 | 3,275 | 3,275 | 200 | 3,275 |
| 2023-12-26 | 3,270 | 3,270 | 3,270 | 3,270 | 400 | 3,270 |
| 2023-12-25 | 3,275 | 3,310 | 3,270 | 3,270 | 1,500 | 3,270 |
| 2023-12-22 | 3,290 | 3,330 | 3,285 | 3,290 | 1,600 | 3,290 |
| 2023-12-21 | 3,260 | 3,280 | 3,260 | 3,280 | 500 | 3,280 |
| 2023-12-20 | 3,260 | 3,280 | 3,245 | 3,260 | 600 | 3,260 |
| 2023-12-19 | 3,215 | 3,285 | 3,200 | 3,285 | 2,800 | 3,285 |
| 2023-12-18 | 3,220 | 3,220 | 3,190 | 3,215 | 1,800 | 3,215 |
| 2023-12-15 | 3,185 | 3,190 | 3,155 | 3,185 | 1,100 | 3,185 |
| 2023-12-14 | 3,205 | 3,210 | 3,135 | 3,155 | 2,300 | 3,155 |
| 2023-12-13 | 3,210 | 3,210 | 3,180 | 3,205 | 500 | 3,205 |
| 2023-12-12 | 3,215 | 3,220 | 3,170 | 3,180 | 2,800 | 3,180 |
| 2023-12-11 | 3,160 | 3,215 | 3,160 | 3,215 | 700 | 3,215 |
| 2023-12-08 | 3,210 | 3,220 | 3,145 | 3,145 | 1,800 | 3,145 |
| 2023-12-07 | 3,190 | 3,215 | 3,180 | 3,215 | 1,000 | 3,215 |
| 2023-12-06 | 3,170 | 3,190 | 3,170 | 3,190 | 500 | 3,190 |
| 2023-12-05 | 3,175 | 3,175 | 3,165 | 3,165 | 200 | 3,165 |
| 2023-12-04 | 3,215 | 3,215 | 3,175 | 3,180 | 600 | 3,180 |
| 2023-12-01 | 3,195 | 3,215 | 3,180 | 3,215 | 2,000 | 3,215 |
| 2023-11-30 | 3,200 | 3,210 | 3,165 | 3,210 | 1,000 | 3,210 |
| 2023-11-29 | 3,200 | 3,200 | 3,170 | 3,200 | 700 | 3,200 |
| 2023-11-28 | 3,165 | 3,195 | 3,165 | 3,195 | 300 | 3,195 |
| 2023-11-27 | 3,205 | 3,205 | 3,175 | 3,180 | 700 | 3,180 |
| 2023-11-24 | 3,155 | 3,210 | 3,155 | 3,165 | 1,800 | 3,165 |
| 2023-11-22 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
| 2023-11-21 | 3,145 | 3,155 | 3,145 | 3,155 | 200 | 3,155 |
| 2023-11-20 | 3,155 | 3,200 | 3,155 | 3,165 | 1,100 | 3,165 |
| 2023-11-17 | 3,165 | 3,180 | 3,120 | 3,175 | 1,000 | 3,175 |
| 2023-11-16 | 3,185 | 3,185 | 3,140 | 3,175 | 600 | 3,175 |
| 2023-11-15 | 3,200 | 3,200 | 3,155 | 3,185 | 2,400 | 3,185 |
| 2023-11-14 | 3,160 | 3,210 | 3,155 | 3,200 | 1,300 | 3,200 |
| 2023-11-13 | 3,130 | 3,130 | 3,100 | 3,115 | 700 | 3,115 |
| 2023-11-10 | 3,145 | 3,150 | 3,130 | 3,130 | 500 | 3,130 |
| 2023-11-09 | 3,130 | 3,130 | 3,095 | 3,095 | 300 | 3,095 |
| 2023-11-08 | - | - | - | 3,120 | - | 3,120 |
| 2023-11-07 | 3,110 | 3,120 | 3,110 | 3,120 | 300 | 3,120 |
| 2023-11-06 | 3,110 | 3,140 | 3,110 | 3,120 | 1,200 | 3,120 |
| 2023-11-02 | 3,110 | 3,110 | 3,095 | 3,110 | 600 | 3,110 |
| 2023-11-01 | 3,110 | 3,115 | 3,095 | 3,095 | 900 | 3,095 |
| 2023-10-31 | 3,105 | 3,105 | 3,105 | 3,105 | 200 | 3,105 |
| 2023-10-30 | 3,135 | 3,135 | 3,110 | 3,130 | 300 | 3,130 |
| 2023-10-27 | - | - | - | 3,120 | - | 3,120 |
| 2023-10-26 | 3,110 | 3,130 | 3,105 | 3,120 | 600 | 3,120 |
| 2023-10-25 | 3,160 | 3,160 | 3,130 | 3,130 | 500 | 3,130 |
| 2023-10-24 | 3,135 | 3,185 | 3,115 | 3,130 | 700 | 3,130 |
| 2023-10-23 | 3,160 | 3,200 | 3,135 | 3,135 | 1,200 | 3,135 |
| 2023-10-20 | 3,135 | 3,150 | 3,135 | 3,150 | 200 | 3,150 |
| 2023-10-19 | 3,150 | 3,180 | 3,125 | 3,125 | 800 | 3,125 |
| 2023-10-18 | 3,165 | 3,180 | 3,155 | 3,180 | 600 | 3,180 |
| 2023-10-17 | 3,185 | 3,190 | 3,155 | 3,185 | 1,100 | 3,185 |
| 2023-10-16 | 3,170 | 3,175 | 3,170 | 3,175 | 1,000 | 3,175 |
| 2023-10-13 | 3,170 | 3,170 | 3,170 | 3,170 | 300 | 3,170 |
| 2023-10-12 | 3,160 | 3,230 | 3,160 | 3,170 | 1,300 | 3,170 |
| 2023-10-11 | 3,155 | 3,230 | 3,155 | 3,160 | 2,000 | 3,160 |
| 2023-10-10 | 3,130 | 3,200 | 3,130 | 3,200 | 1,000 | 3,200 |
| 2023-10-06 | 3,135 | 3,140 | 3,130 | 3,130 | 400 | 3,130 |
| 2023-10-05 | 3,125 | 3,140 | 3,090 | 3,140 | 800 | 3,140 |
| 2023-10-04 | 3,200 | 3,200 | 3,080 | 3,100 | 1,800 | 3,100 |
| 2023-10-03 | 3,245 | 3,245 | 3,205 | 3,205 | 700 | 3,205 |
| 2023-10-02 | 3,265 | 3,265 | 3,220 | 3,220 | 1,100 | 3,220 |
| 2023-09-29 | 3,290 | 3,290 | 3,265 | 3,265 | 1,200 | 3,265 |
| 2023-09-28 | 3,285 | 3,310 | 3,280 | 3,300 | 3,300 | 3,300 |
| 2023-09-27 | 3,330 | 3,330 | 3,275 | 3,275 | 16,900 | 3,275 |
| 2023-09-26 | 3,260 | 3,330 | 3,250 | 3,270 | 1,100 | 3,270 |
| 2023-09-25 | 3,275 | 3,300 | 3,260 | 3,260 | 2,400 | 3,260 |
| 2023-09-22 | 3,275 | 3,275 | 3,275 | 3,275 | 500 | 3,275 |
| 2023-09-21 | 3,295 | 3,295 | 3,275 | 3,275 | 1,100 | 3,275 |
| 2023-09-20 | 3,280 | 3,295 | 3,280 | 3,295 | 1,000 | 3,295 |
| 2023-09-19 | 3,280 | 3,290 | 3,265 | 3,285 | 1,700 | 3,285 |
| 2023-09-15 | 3,275 | 3,295 | 3,275 | 3,285 | 1,600 | 3,285 |
| 2023-09-14 | 3,300 | 3,300 | 3,235 | 3,275 | 1,800 | 3,275 |
| 2023-09-13 | 3,255 | 3,290 | 3,255 | 3,280 | 800 | 3,280 |
| 2023-09-12 | 3,270 | 3,270 | 3,260 | 3,260 | 400 | 3,260 |
| 2023-09-11 | 3,290 | 3,290 | 3,270 | 3,280 | 900 | 3,280 |
| 2023-09-08 | 3,275 | 3,280 | 3,260 | 3,280 | 500 | 3,280 |
| 2023-09-07 | 3,250 | 3,275 | 3,250 | 3,275 | 300 | 3,275 |
| 2023-09-06 | 3,240 | 3,280 | 3,240 | 3,280 | 1,400 | 3,280 |
| 2023-09-05 | 3,275 | 3,275 | 3,245 | 3,245 | 400 | 3,245 |
| 2023-09-04 | 3,290 | 3,295 | 3,260 | 3,260 | 400 | 3,260 |
| 2023-09-01 | 3,260 | 3,260 | 3,240 | 3,240 | 200 | 3,240 |
| 2023-08-31 | 3,275 | 3,275 | 3,260 | 3,260 | 800 | 3,260 |
| 2023-08-30 | 3,235 | 3,275 | 3,235 | 3,275 | 400 | 3,275 |
| 2023-08-29 | 3,250 | 3,270 | 3,215 | 3,215 | 900 | 3,215 |
| 2023-08-28 | 3,245 | 3,250 | 3,245 | 3,250 | 1,000 | 3,250 |
| 2023-08-25 | 3,195 | 3,250 | 3,190 | 3,205 | 1,000 | 3,205 |
| 2023-08-24 | 3,190 | 3,240 | 3,190 | 3,240 | 400 | 3,240 |
| 2023-08-23 | 3,185 | 3,240 | 3,185 | 3,240 | 1,100 | 3,240 |
| 2023-08-22 | 3,110 | 3,175 | 3,110 | 3,175 | 1,200 | 3,175 |
| 2023-08-21 | 3,160 | 3,160 | 3,110 | 3,110 | 400 | 3,110 |
| 2023-08-18 | 3,185 | 3,185 | 3,185 | 3,185 | 300 | 3,185 |
| 2023-08-17 | 3,190 | 3,190 | 3,105 | 3,185 | 1,400 | 3,185 |
| 2023-08-16 | 3,220 | 3,220 | 3,195 | 3,195 | 600 | 3,195 |
| 2023-08-15 | 3,205 | 3,240 | 3,205 | 3,240 | 1,000 | 3,240 |
| 2023-08-14 | 3,250 | 3,250 | 3,235 | 3,250 | 600 | 3,250 |
| 2023-08-10 | 3,265 | 3,265 | 3,210 | 3,230 | 1,200 | 3,230 |
| 2023-08-09 | 3,270 | 3,270 | 3,250 | 3,255 | 500 | 3,255 |
| 2023-08-08 | 3,230 | 3,265 | 3,230 | 3,265 | 200 | 3,265 |
| 2023-08-07 | 3,280 | 3,280 | 3,240 | 3,240 | 600 | 3,240 |
| 2023-08-04 | 3,210 | 3,250 | 3,150 | 3,250 | 1,000 | 3,250 |
| 2023-08-03 | 3,260 | 3,290 | 3,250 | 3,250 | 900 | 3,250 |
| 2023-08-02 | 3,300 | 3,330 | 3,300 | 3,310 | 600 | 3,310 |
| 2023-08-01 | 3,340 | 3,340 | 3,310 | 3,310 | 600 | 3,310 |
| 2023-07-31 | 3,305 | 3,340 | 3,305 | 3,340 | 1,200 | 3,340 |
| 2023-07-28 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2023-07-27 | 3,280 | 3,300 | 3,280 | 3,280 | 600 | 3,280 |
| 2023-07-26 | 3,320 | 3,320 | 3,280 | 3,280 | 400 | 3,280 |
| 2023-07-25 | 3,330 | 3,335 | 3,315 | 3,320 | 1,100 | 3,320 |
| 2023-07-24 | 3,315 | 3,315 | 3,300 | 3,300 | 300 | 3,300 |
| 2023-07-21 | 3,340 | 3,340 | 3,320 | 3,320 | 500 | 3,320 |
| 2023-07-20 | 3,340 | 3,340 | 3,300 | 3,320 | 2,400 | 3,320 |
| 2023-07-19 | 3,320 | 3,320 | 3,320 | 3,320 | 300 | 3,320 |
| 2023-07-18 | 3,350 | 3,350 | 3,300 | 3,320 | 9,900 | 3,320 |
| 2023-07-14 | 3,300 | 3,310 | 3,300 | 3,310 | 2,200 | 3,310 |
| 2023-07-13 | 3,230 | 3,250 | 3,225 | 3,250 | 800 | 3,250 |
| 2023-07-12 | 3,180 | 3,230 | 3,170 | 3,230 | 2,800 | 3,230 |
| 2023-07-11 | 3,150 | 3,200 | 3,130 | 3,160 | 2,500 | 3,160 |
| 2023-07-10 | 3,190 | 3,190 | 3,170 | 3,170 | 600 | 3,170 |
| 2023-07-07 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2023-07-06 | 3,190 | 3,200 | 3,175 | 3,200 | 500 | 3,200 |
| 2023-07-05 | 3,200 | 3,200 | 3,180 | 3,200 | 1,400 | 3,200 |
| 2023-07-04 | 3,205 | 3,230 | 3,205 | 3,205 | 400 | 3,205 |
| 2023-07-03 | 3,200 | 3,220 | 3,200 | 3,215 | 1,700 | 3,215 |
| 2023-06-30 | 3,190 | 3,190 | 3,165 | 3,165 | 300 | 3,165 |
| 2023-06-29 | 3,250 | 3,250 | 3,180 | 3,190 | 1,000 | 3,190 |
| 2023-06-28 | 3,235 | 3,250 | 3,230 | 3,235 | 700 | 3,235 |
| 2023-06-27 | 3,295 | 3,295 | 3,235 | 3,260 | 1,500 | 3,260 |
| 2023-06-26 | 3,325 | 3,325 | 3,235 | 3,280 | 8,100 | 3,280 |
| 2023-06-23 | 3,160 | 3,230 | 3,160 | 3,230 | 1,500 | 3,230 |
| 2023-06-22 | 3,185 | 3,200 | 3,180 | 3,200 | 2,600 | 3,200 |
| 2023-06-21 | 3,170 | 3,175 | 3,155 | 3,175 | 800 | 3,175 |
| 2023-06-20 | 3,155 | 3,170 | 3,150 | 3,160 | 1,500 | 3,160 |
| 2023-06-19 | 3,130 | 3,155 | 3,130 | 3,155 | 2,300 | 3,155 |
| 2023-06-16 | 3,115 | 3,135 | 3,115 | 3,130 | 1,000 | 3,130 |
| 2023-06-15 | 3,140 | 3,140 | 3,105 | 3,135 | 2,500 | 3,135 |
| 2023-06-14 | 3,100 | 3,120 | 3,100 | 3,120 | 1,300 | 3,120 |
| 2023-06-13 | 3,105 | 3,110 | 3,090 | 3,100 | 1,500 | 3,100 |
| 2023-06-12 | 3,040 | 3,105 | 3,040 | 3,105 | 3,200 | 3,105 |
| 2023-06-09 | 3,000 | 3,035 | 3,000 | 3,030 | 1,400 | 3,030 |
| 2023-06-08 | 2,999 | 3,000 | 2,998 | 3,000 | 1,600 | 3,000 |
| 2023-06-07 | 2,981 | 2,990 | 2,981 | 2,990 | 200 | 2,990 |
| 2023-06-06 | 2,980 | 2,994 | 2,960 | 2,991 | 1,300 | 2,991 |
| 2023-06-05 | 2,970 | 3,000 | 2,970 | 2,980 | 1,700 | 2,980 |
| 2023-06-02 | 2,969 | 2,970 | 2,951 | 2,970 | 300 | 2,970 |
| 2023-06-01 | 2,977 | 2,980 | 2,935 | 2,972 | 1,000 | 2,972 |
| 2023-05-31 | 2,985 | 2,985 | 2,940 | 2,968 | 1,000 | 2,968 |
| 2023-05-30 | 2,972 | 2,973 | 2,931 | 2,970 | 500 | 2,970 |
| 2023-05-29 | 2,989 | 2,989 | 2,937 | 2,972 | 1,200 | 2,972 |
| 2023-05-26 | 2,960 | 2,998 | 2,958 | 2,966 | 1,200 | 2,966 |
| 2023-05-25 | 2,963 | 2,970 | 2,954 | 2,968 | 600 | 2,968 |
| 2023-05-24 | 2,955 | 2,968 | 2,950 | 2,952 | 2,100 | 2,952 |
| 2023-05-23 | 2,967 | 2,969 | 2,952 | 2,969 | 500 | 2,969 |
| 2023-05-22 | 2,969 | 2,969 | 2,951 | 2,967 | 700 | 2,967 |
| 2023-05-19 | 2,968 | 2,988 | 2,966 | 2,969 | 1,600 | 2,969 |
| 2023-05-18 | 2,992 | 3,015 | 2,971 | 2,978 | 5,300 | 2,978 |
| 2023-05-17 | 2,976 | 2,992 | 2,951 | 2,992 | 5,800 | 2,992 |
| 2023-05-16 | 2,931 | 2,956 | 2,925 | 2,940 | 1,700 | 2,940 |
| 2023-05-15 | 2,960 | 2,960 | 2,945 | 2,957 | 1,800 | 2,957 |
| 2023-05-12 | 2,953 | 2,969 | 2,946 | 2,969 | 2,100 | 2,969 |
| 2023-05-11 | 2,957 | 2,970 | 2,943 | 2,961 | 1,600 | 2,961 |
| 2023-05-10 | 2,947 | 2,957 | 2,931 | 2,957 | 2,500 | 2,957 |
| 2023-05-09 | 2,941 | 2,947 | 2,937 | 2,947 | 800 | 2,947 |
| 2023-05-08 | 2,942 | 2,946 | 2,942 | 2,942 | 700 | 2,942 |
| 2023-05-02 | 2,941 | 2,943 | 2,923 | 2,943 | 700 | 2,943 |
| 2023-05-01 | 2,940 | 2,940 | 2,939 | 2,939 | 500 | 2,939 |
| 2023-04-28 | 2,940 | 2,944 | 2,932 | 2,940 | 800 | 2,940 |
| 2023-04-27 | 2,923 | 2,942 | 2,923 | 2,942 | 500 | 2,942 |
| 2023-04-26 | 2,930 | 2,938 | 2,923 | 2,923 | 1,300 | 2,923 |
| 2023-04-25 | 2,924 | 2,944 | 2,924 | 2,929 | 600 | 2,929 |
| 2023-04-24 | 2,944 | 2,944 | 2,910 | 2,938 | 2,200 | 2,938 |
| 2023-04-21 | 2,895 | 2,917 | 2,895 | 2,917 | 2,600 | 2,917 |
| 2023-04-20 | 2,887 | 2,895 | 2,885 | 2,885 | 600 | 2,885 |
| 2023-04-19 | 2,873 | 2,887 | 2,870 | 2,885 | 600 | 2,885 |
| 2023-04-18 | 2,892 | 2,892 | 2,873 | 2,873 | 800 | 2,873 |
| 2023-04-17 | 2,880 | 2,895 | 2,880 | 2,887 | 1,500 | 2,887 |
| 2023-04-14 | 2,886 | 2,886 | 2,862 | 2,880 | 900 | 2,880 |
| 2023-04-13 | 2,874 | 2,886 | 2,870 | 2,886 | 600 | 2,886 |
| 2023-04-12 | 2,887 | 2,893 | 2,871 | 2,893 | 1,100 | 2,893 |
| 2023-04-11 | - | - | - | 2,854 | - | 2,854 |
| 2023-04-10 | - | - | - | 2,854 | - | 2,854 |
| 2023-04-07 | 2,860 | 2,860 | 2,838 | 2,854 | 1,000 | 2,854 |
| 2023-04-06 | 2,870 | 2,891 | 2,860 | 2,860 | 1,200 | 2,860 |
| 2023-04-05 | 2,881 | 2,895 | 2,864 | 2,880 | 1,600 | 2,880 |
| 2023-04-04 | 2,900 | 2,900 | 2,868 | 2,882 | 1,100 | 2,882 |
| 2023-04-03 | 2,891 | 2,939 | 2,862 | 2,890 | 2,100 | 2,890 |
| 2023-03-31 | 2,841 | 2,883 | 2,841 | 2,850 | 1,300 | 2,850 |
| 2023-03-30 | 2,821 | 2,885 | 2,814 | 2,840 | 4,100 | 2,840 |
| 2023-03-29 | 2,957 | 2,970 | 2,941 | 2,944 | 2,100 | 2,944 |
| 2023-03-28 | 2,933 | 2,969 | 2,933 | 2,969 | 1,400 | 2,969 |
| 2023-03-27 | 2,923 | 2,929 | 2,920 | 2,929 | 2,100 | 2,929 |
| 2023-03-24 | 2,907 | 2,921 | 2,907 | 2,921 | 500 | 2,921 |
| 2023-03-23 | 2,907 | 2,920 | 2,906 | 2,906 | 800 | 2,906 |
| 2023-03-22 | 2,898 | 2,914 | 2,891 | 2,914 | 600 | 2,914 |
| 2023-03-20 | 2,890 | 2,890 | 2,890 | 2,890 | 200 | 2,890 |
| 2023-03-17 | 2,870 | 2,891 | 2,870 | 2,890 | 700 | 2,890 |
| 2023-03-16 | 2,900 | 2,900 | 2,825 | 2,870 | 2,900 | 2,870 |
| 2023-03-15 | 2,919 | 2,924 | 2,900 | 2,911 | 2,000 | 2,911 |
| 2023-03-14 | 2,942 | 2,942 | 2,900 | 2,900 | 2,400 | 2,900 |
| 2023-03-13 | 2,944 | 2,945 | 2,915 | 2,915 | 1,500 | 2,915 |
| 2023-03-10 | 2,935 | 2,944 | 2,933 | 2,944 | 300 | 2,944 |
| 2023-03-09 | 2,921 | 2,940 | 2,921 | 2,926 | 300 | 2,926 |
| 2023-03-08 | 2,936 | 2,936 | 2,915 | 2,915 | 500 | 2,915 |
| 2023-03-07 | 2,930 | 2,939 | 2,930 | 2,932 | 700 | 2,932 |
| 2023-03-06 | 2,930 | 2,935 | 2,930 | 2,930 | 300 | 2,930 |
| 2023-03-03 | 2,914 | 2,935 | 2,914 | 2,935 | 300 | 2,935 |
| 2023-03-02 | 2,936 | 2,936 | 2,918 | 2,933 | 1,300 | 2,933 |
| 2023-03-01 | 2,940 | 2,940 | 2,936 | 2,936 | 700 | 2,936 |
| 2023-02-28 | 2,937 | 2,940 | 2,937 | 2,940 | 1,000 | 2,940 |
| 2023-02-27 | 2,947 | 2,947 | 2,937 | 2,937 | 1,400 | 2,937 |
| 2023-02-24 | 2,900 | 2,927 | 2,900 | 2,927 | 1,700 | 2,927 |
| 2023-02-22 | 2,896 | 2,900 | 2,892 | 2,893 | 600 | 2,893 |
| 2023-02-21 | 2,880 | 2,890 | 2,880 | 2,890 | 2,900 | 2,890 |
| 2023-02-20 | 2,862 | 2,883 | 2,862 | 2,882 | 1,900 | 2,882 |
| 2023-02-17 | 2,855 | 2,863 | 2,853 | 2,863 | 1,200 | 2,863 |
| 2023-02-16 | 2,850 | 2,860 | 2,840 | 2,860 | 2,300 | 2,860 |
| 2023-02-15 | 2,840 | 2,850 | 2,840 | 2,844 | 3,300 | 2,844 |
| 2023-02-14 | 2,858 | 2,859 | 2,845 | 2,846 | 1,700 | 2,846 |
| 2023-02-13 | 2,842 | 2,858 | 2,842 | 2,858 | 1,100 | 2,858 |
| 2023-02-10 | 2,850 | 2,850 | 2,834 | 2,840 | 1,800 | 2,840 |
| 2023-02-09 | 2,856 | 2,860 | 2,848 | 2,855 | 1,500 | 2,855 |
| 2023-02-08 | 2,862 | 2,867 | 2,860 | 2,867 | 1,100 | 2,867 |
| 2023-02-07 | 2,853 | 2,863 | 2,853 | 2,862 | 1,000 | 2,862 |
| 2023-02-06 | 2,857 | 2,867 | 2,857 | 2,859 | 500 | 2,859 |
| 2023-02-03 | 2,860 | 2,860 | 2,850 | 2,850 | 900 | 2,850 |
| 2023-02-02 | 2,854 | 2,854 | 2,854 | 2,854 | 300 | 2,854 |
| 2023-02-01 | 2,862 | 2,862 | 2,850 | 2,854 | 1,100 | 2,854 |
| 2023-01-31 | 2,846 | 2,854 | 2,846 | 2,854 | 500 | 2,854 |
| 2023-01-30 | 2,860 | 2,871 | 2,860 | 2,868 | 400 | 2,868 |
| 2023-01-27 | 2,848 | 2,857 | 2,848 | 2,857 | 600 | 2,857 |
| 2023-01-26 | 2,851 | 2,851 | 2,850 | 2,850 | 900 | 2,850 |
| 2023-01-25 | 2,876 | 2,876 | 2,864 | 2,866 | 700 | 2,866 |
| 2023-01-24 | 2,866 | 2,875 | 2,866 | 2,875 | 300 | 2,875 |
| 2023-01-23 | 2,857 | 2,877 | 2,854 | 2,877 | 1,400 | 2,877 |
| 2023-01-20 | 2,848 | 2,859 | 2,848 | 2,858 | 500 | 2,858 |
| 2023-01-19 | 2,877 | 2,877 | 2,848 | 2,848 | 200 | 2,848 |
| 2023-01-18 | 2,847 | 2,860 | 2,832 | 2,841 | 500 | 2,841 |
| 2023-01-17 | 2,840 | 2,846 | 2,821 | 2,832 | 900 | 2,832 |
| 2023-01-16 | 2,831 | 2,831 | 2,821 | 2,821 | 1,400 | 2,821 |
| 2023-01-13 | 2,848 | 2,862 | 2,848 | 2,862 | 500 | 2,862 |
| 2023-01-12 | 2,869 | 2,870 | 2,835 | 2,848 | 1,000 | 2,848 |
| 2023-01-11 | 2,840 | 2,870 | 2,835 | 2,850 | 4,100 | 2,850 |
| 2023-01-10 | 2,835 | 2,835 | 2,835 | 2,835 | 400 | 2,835 |
| 2023-01-06 | 2,812 | 2,838 | 2,812 | 2,835 | 800 | 2,835 |
| 2023-01-05 | 2,820 | 2,849 | 2,790 | 2,840 | 3,200 | 2,840 |
| 2023-01-04 | 2,784 | 2,830 | 2,782 | 2,830 | 1,300 | 2,830 |
分割・併合履歴 ： なし
