7804 (株)ビーアンドピー 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 | 1,417 | 1,434 | 1,396 | 1,415 | 6,700 | 1,415 |
| 2023-12-28 | 1,429 | 1,429 | 1,399 | 1,419 | 6,600 | 1,419 |
| 2023-12-27 | 1,426 | 1,429 | 1,384 | 1,429 | 5,500 | 1,429 |
| 2023-12-26 | 1,427 | 1,427 | 1,405 | 1,409 | 3,700 | 1,409 |
| 2023-12-25 | 1,480 | 1,480 | 1,352 | 1,397 | 23,000 | 1,397 |
| 2023-12-22 | 1,388 | 1,453 | 1,338 | 1,450 | 60,300 | 1,450 |
| 2023-12-21 | 1,289 | 1,289 | 1,255 | 1,268 | 56,800 | 1,268 |
| 2023-12-20 | 1,285 | 1,290 | 1,270 | 1,290 | 3,800 | 1,290 |
| 2023-12-19 | 1,274 | 1,296 | 1,265 | 1,294 | 4,100 | 1,294 |
| 2023-12-18 | 1,278 | 1,296 | 1,260 | 1,294 | 4,900 | 1,294 |
| 2023-12-15 | 1,242 | 1,278 | 1,242 | 1,270 | 2,800 | 1,270 |
| 2023-12-14 | 1,290 | 1,290 | 1,216 | 1,229 | 38,900 | 1,229 |
| 2023-12-13 | 1,275 | 1,290 | 1,261 | 1,278 | 4,100 | 1,278 |
| 2023-12-12 | 1,281 | 1,293 | 1,264 | 1,279 | 4,700 | 1,279 |
| 2023-12-11 | 1,328 | 1,340 | 1,252 | 1,276 | 34,100 | 1,276 |
| 2023-12-08 | 1,332 | 1,350 | 1,316 | 1,349 | 21,900 | 1,349 |
| 2023-12-07 | 1,321 | 1,328 | 1,304 | 1,328 | 7,300 | 1,328 |
| 2023-12-06 | 1,292 | 1,302 | 1,275 | 1,283 | 6,200 | 1,283 |
| 2023-12-05 | 1,272 | 1,294 | 1,272 | 1,292 | 2,900 | 1,292 |
| 2023-12-04 | 1,263 | 1,272 | 1,253 | 1,272 | 2,700 | 1,272 |
| 2023-12-01 | 1,264 | 1,266 | 1,263 | 1,263 | 1,600 | 1,263 |
| 2023-11-30 | 1,252 | 1,272 | 1,252 | 1,272 | 1,800 | 1,272 |
| 2023-11-29 | 1,257 | 1,272 | 1,255 | 1,272 | 1,900 | 1,272 |
| 2023-11-28 | 1,297 | 1,297 | 1,279 | 1,287 | 1,100 | 1,287 |
| 2023-11-27 | 1,281 | 1,303 | 1,276 | 1,290 | 1,100 | 1,290 |
| 2023-11-24 | 1,282 | 1,298 | 1,264 | 1,264 | 6,800 | 1,264 |
| 2023-11-22 | 1,286 | 1,299 | 1,286 | 1,296 | 1,700 | 1,296 |
| 2023-11-21 | 1,290 | 1,310 | 1,290 | 1,296 | 3,900 | 1,296 |
| 2023-11-20 | 1,286 | 1,298 | 1,280 | 1,289 | 6,400 | 1,289 |
| 2023-11-17 | 1,262 | 1,298 | 1,258 | 1,294 | 7,500 | 1,294 |
| 2023-11-16 | 1,239 | 1,262 | 1,239 | 1,262 | 700 | 1,262 |
| 2023-11-15 | 1,235 | 1,249 | 1,235 | 1,238 | 2,600 | 1,238 |
| 2023-11-14 | 1,240 | 1,258 | 1,230 | 1,253 | 6,600 | 1,253 |
| 2023-11-13 | 1,244 | 1,258 | 1,243 | 1,252 | 2,100 | 1,252 |
| 2023-11-10 | 1,225 | 1,242 | 1,225 | 1,240 | 2,400 | 1,240 |
| 2023-11-09 | 1,206 | 1,241 | 1,200 | 1,241 | 7,200 | 1,241 |
| 2023-11-08 | 1,269 | 1,269 | 1,208 | 1,208 | 23,000 | 1,208 |
| 2023-11-07 | 1,270 | 1,286 | 1,260 | 1,262 | 8,200 | 1,262 |
| 2023-11-06 | 1,298 | 1,298 | 1,269 | 1,286 | 7,500 | 1,286 |
| 2023-11-02 | 1,282 | 1,310 | 1,281 | 1,282 | 12,000 | 1,282 |
| 2023-11-01 | 1,329 | 1,329 | 1,280 | 1,282 | 13,600 | 1,282 |
| 2023-10-31 | 1,353 | 1,375 | 1,291 | 1,314 | 12,000 | 1,314 |
| 2023-10-30 | 1,319 | 1,354 | 1,309 | 1,323 | 35,600 | 1,323 |
| 2023-10-27 | 1,448 | 1,498 | 1,446 | 1,479 | 11,200 | 1,479 |
| 2023-10-26 | 1,432 | 1,501 | 1,432 | 1,448 | 5,700 | 1,448 |
| 2023-10-25 | 1,452 | 1,471 | 1,432 | 1,455 | 5,200 | 1,455 |
| 2023-10-24 | 1,501 | 1,505 | 1,415 | 1,452 | 18,600 | 1,452 |
| 2023-10-23 | 1,562 | 1,568 | 1,472 | 1,501 | 23,000 | 1,501 |
| 2023-10-20 | 1,463 | 1,539 | 1,460 | 1,522 | 30,800 | 1,522 |
| 2023-10-19 | 1,459 | 1,476 | 1,439 | 1,458 | 16,100 | 1,458 |
| 2023-10-18 | 1,403 | 1,468 | 1,390 | 1,429 | 18,200 | 1,429 |
| 2023-10-17 | 1,401 | 1,414 | 1,386 | 1,408 | 23,800 | 1,408 |
| 2023-10-16 | 1,318 | 1,353 | 1,318 | 1,347 | 6,200 | 1,347 |
| 2023-10-13 | 1,337 | 1,363 | 1,317 | 1,336 | 10,100 | 1,336 |
| 2023-10-12 | 1,377 | 1,377 | 1,270 | 1,307 | 66,500 | 1,307 |
| 2023-10-11 | 1,418 | 1,424 | 1,369 | 1,377 | 17,100 | 1,377 |
| 2023-10-10 | 1,481 | 1,481 | 1,388 | 1,426 | 26,600 | 1,426 |
| 2023-10-06 | 1,504 | 1,504 | 1,442 | 1,481 | 7,800 | 1,481 |
| 2023-10-05 | 1,463 | 1,519 | 1,463 | 1,503 | 9,000 | 1,503 |
| 2023-10-04 | 1,484 | 1,497 | 1,418 | 1,459 | 27,700 | 1,459 |
| 2023-10-03 | 1,563 | 1,563 | 1,500 | 1,524 | 7,700 | 1,524 |
| 2023-10-02 | 1,606 | 1,606 | 1,541 | 1,563 | 7,800 | 1,563 |
| 2023-09-29 | 1,647 | 1,647 | 1,585 | 1,592 | 11,100 | 1,592 |
| 2023-09-28 | 1,620 | 1,642 | 1,593 | 1,625 | 20,700 | 1,625 |
| 2023-09-27 | 1,605 | 1,617 | 1,535 | 1,600 | 5,600 | 1,600 |
| 2023-09-26 | 1,647 | 1,647 | 1,617 | 1,618 | 4,100 | 1,618 |
| 2023-09-25 | 1,580 | 1,675 | 1,580 | 1,634 | 23,500 | 1,634 |
| 2023-09-22 | 1,558 | 1,570 | 1,500 | 1,559 | 11,600 | 1,559 |
| 2023-09-21 | 1,550 | 1,578 | 1,533 | 1,558 | 5,800 | 1,558 |
| 2023-09-20 | 1,513 | 1,560 | 1,513 | 1,550 | 3,800 | 1,550 |
| 2023-09-19 | 1,566 | 1,582 | 1,531 | 1,553 | 5,200 | 1,553 |
| 2023-09-15 | 1,500 | 1,587 | 1,498 | 1,555 | 17,400 | 1,555 |
| 2023-09-14 | 1,457 | 1,476 | 1,455 | 1,476 | 5,000 | 1,476 |
| 2023-09-13 | 1,439 | 1,460 | 1,430 | 1,457 | 4,100 | 1,457 |
| 2023-09-12 | 1,445 | 1,468 | 1,395 | 1,420 | 9,500 | 1,420 |
| 2023-09-11 | 1,410 | 1,488 | 1,395 | 1,418 | 25,100 | 1,418 |
| 2023-09-08 | 1,510 | 1,549 | 1,490 | 1,548 | 9,100 | 1,548 |
| 2023-09-07 | 1,519 | 1,520 | 1,501 | 1,520 | 1,600 | 1,520 |
| 2023-09-06 | 1,500 | 1,520 | 1,487 | 1,505 | 49,900 | 1,505 |
| 2023-09-05 | 1,464 | 1,494 | 1,461 | 1,481 | 800 | 1,481 |
| 2023-09-04 | 1,472 | 1,480 | 1,454 | 1,478 | 1,400 | 1,478 |
| 2023-09-01 | 1,441 | 1,464 | 1,441 | 1,464 | 1,800 | 1,464 |
| 2023-08-31 | 1,464 | 1,464 | 1,454 | 1,456 | 900 | 1,456 |
| 2023-08-30 | 1,479 | 1,479 | 1,450 | 1,450 | 1,800 | 1,450 |
| 2023-08-29 | 1,450 | 1,458 | 1,450 | 1,458 | 600 | 1,458 |
| 2023-08-28 | 1,458 | 1,459 | 1,425 | 1,450 | 2,600 | 1,450 |
| 2023-08-25 | 1,455 | 1,466 | 1,426 | 1,450 | 1,100 | 1,450 |
| 2023-08-24 | 1,484 | 1,484 | 1,428 | 1,470 | 1,600 | 1,470 |
| 2023-08-23 | 1,388 | 1,463 | 1,388 | 1,463 | 2,400 | 1,463 |
| 2023-08-22 | 1,377 | 1,379 | 1,372 | 1,379 | 400 | 1,379 |
| 2023-08-21 | 1,331 | 1,371 | 1,331 | 1,358 | 3,000 | 1,358 |
| 2023-08-18 | 1,312 | 1,347 | 1,302 | 1,330 | 2,700 | 1,330 |
| 2023-08-17 | 1,377 | 1,391 | 1,257 | 1,340 | 23,500 | 1,340 |
| 2023-08-16 | 1,507 | 1,507 | 1,429 | 1,437 | 6,100 | 1,437 |
| 2023-08-15 | 1,525 | 1,525 | 1,505 | 1,514 | 1,300 | 1,514 |
| 2023-08-14 | 1,496 | 1,525 | 1,476 | 1,525 | 1,600 | 1,525 |
| 2023-08-10 | 1,475 | 1,499 | 1,474 | 1,499 | 1,100 | 1,499 |
| 2023-08-09 | 1,530 | 1,530 | 1,475 | 1,475 | 2,700 | 1,475 |
| 2023-08-08 | 1,503 | 1,530 | 1,503 | 1,530 | 1,300 | 1,530 |
| 2023-08-07 | 1,510 | 1,530 | 1,502 | 1,510 | 2,400 | 1,510 |
| 2023-08-04 | 1,479 | 1,500 | 1,479 | 1,485 | 3,700 | 1,485 |
| 2023-08-03 | 1,459 | 1,483 | 1,459 | 1,479 | 1,800 | 1,479 |
| 2023-08-02 | 1,471 | 1,476 | 1,457 | 1,459 | 5,000 | 1,459 |
| 2023-08-01 | 1,450 | 1,477 | 1,450 | 1,475 | 3,800 | 1,475 |
| 2023-07-31 | 1,452 | 1,460 | 1,450 | 1,450 | 3,800 | 1,450 |
| 2023-07-28 | 1,449 | 1,458 | 1,418 | 1,452 | 2,700 | 1,452 |
| 2023-07-27 | 1,455 | 1,455 | 1,445 | 1,447 | 2,600 | 1,447 |
| 2023-07-26 | 1,440 | 1,449 | 1,440 | 1,440 | 500 | 1,440 |
| 2023-07-25 | 1,440 | 1,450 | 1,419 | 1,440 | 1,400 | 1,440 |
| 2023-07-24 | 1,450 | 1,459 | 1,440 | 1,449 | 2,500 | 1,449 |
| 2023-07-21 | 1,405 | 1,449 | 1,405 | 1,439 | 2,900 | 1,439 |
| 2023-07-20 | 1,413 | 1,413 | 1,405 | 1,405 | 600 | 1,405 |
| 2023-07-19 | 1,399 | 1,413 | 1,396 | 1,413 | 1,000 | 1,413 |
| 2023-07-18 | 1,372 | 1,406 | 1,372 | 1,399 | 2,700 | 1,399 |
| 2023-07-14 | 1,389 | 1,389 | 1,362 | 1,372 | 300 | 1,372 |
| 2023-07-13 | 1,351 | 1,400 | 1,350 | 1,389 | 2,800 | 1,389 |
| 2023-07-12 | 1,375 | 1,375 | 1,350 | 1,352 | 3,800 | 1,352 |
| 2023-07-11 | 1,369 | 1,412 | 1,369 | 1,369 | 1,100 | 1,369 |
| 2023-07-10 | 1,356 | 1,381 | 1,351 | 1,365 | 2,300 | 1,365 |
| 2023-07-07 | 1,350 | 1,356 | 1,350 | 1,350 | 600 | 1,350 |
| 2023-07-06 | 1,366 | 1,366 | 1,323 | 1,350 | 2,500 | 1,350 |
| 2023-07-05 | 1,361 | 1,366 | 1,348 | 1,366 | 3,900 | 1,366 |
| 2023-07-04 | 1,372 | 1,372 | 1,372 | 1,372 | 100 | 1,372 |
| 2023-07-03 | 1,387 | 1,387 | 1,358 | 1,369 | 900 | 1,369 |
| 2023-06-30 | 1,389 | 1,389 | 1,377 | 1,381 | 300 | 1,381 |
| 2023-06-29 | 1,385 | 1,387 | 1,375 | 1,387 | 1,200 | 1,387 |
| 2023-06-28 | 1,356 | 1,386 | 1,356 | 1,385 | 1,500 | 1,385 |
| 2023-06-27 | 1,371 | 1,372 | 1,357 | 1,357 | 900 | 1,357 |
| 2023-06-26 | 1,340 | 1,352 | 1,336 | 1,352 | 1,000 | 1,352 |
| 2023-06-23 | 1,352 | 1,355 | 1,330 | 1,337 | 4,800 | 1,337 |
| 2023-06-22 | 1,372 | 1,372 | 1,350 | 1,352 | 2,000 | 1,352 |
| 2023-06-21 | 1,389 | 1,395 | 1,331 | 1,359 | 6,700 | 1,359 |
| 2023-06-20 | 1,363 | 1,385 | 1,340 | 1,359 | 2,700 | 1,359 |
| 2023-06-19 | 1,417 | 1,417 | 1,340 | 1,360 | 5,700 | 1,360 |
| 2023-06-16 | 1,382 | 1,388 | 1,350 | 1,371 | 10,900 | 1,371 |
| 2023-06-15 | 1,310 | 1,547 | 1,310 | 1,403 | 82,400 | 1,403 |
| 2023-06-14 | 1,298 | 1,315 | 1,282 | 1,282 | 3,100 | 1,282 |
| 2023-06-13 | 1,292 | 1,319 | 1,283 | 1,298 | 3,700 | 1,298 |
| 2023-06-12 | 1,310 | 1,334 | 1,298 | 1,298 | 13,100 | 1,298 |
| 2023-06-09 | 1,250 | 1,298 | 1,250 | 1,298 | 7,800 | 1,298 |
| 2023-06-08 | 1,254 | 1,254 | 1,226 | 1,230 | 600 | 1,230 |
| 2023-06-07 | 1,282 | 1,283 | 1,222 | 1,244 | 5,500 | 1,244 |
| 2023-06-06 | 1,281 | 1,293 | 1,281 | 1,281 | 900 | 1,281 |
| 2023-06-05 | 1,278 | 1,290 | 1,278 | 1,284 | 1,800 | 1,284 |
| 2023-06-02 | 1,272 | 1,285 | 1,228 | 1,250 | 2,400 | 1,250 |
| 2023-06-01 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2023-05-31 | 1,287 | 1,287 | 1,285 | 1,285 | 700 | 1,285 |
| 2023-05-30 | 1,297 | 1,297 | 1,288 | 1,289 | 800 | 1,289 |
| 2023-05-29 | 1,299 | 1,299 | 1,287 | 1,287 | 1,100 | 1,287 |
| 2023-05-26 | 1,269 | 1,285 | 1,269 | 1,285 | 3,800 | 1,285 |
| 2023-05-25 | 1,245 | 1,251 | 1,245 | 1,251 | 900 | 1,251 |
| 2023-05-24 | 1,240 | 1,254 | 1,237 | 1,246 | 900 | 1,246 |
| 2023-05-23 | 1,248 | 1,265 | 1,248 | 1,248 | 1,400 | 1,248 |
| 2023-05-22 | 1,224 | 1,240 | 1,224 | 1,240 | 1,200 | 1,240 |
| 2023-05-19 | 1,230 | 1,241 | 1,210 | 1,221 | 1,900 | 1,221 |
| 2023-05-18 | 1,222 | 1,234 | 1,206 | 1,206 | 9,000 | 1,206 |
| 2023-05-17 | 1,213 | 1,245 | 1,213 | 1,231 | 2,000 | 1,231 |
| 2023-05-16 | 1,227 | 1,227 | 1,220 | 1,224 | 1,100 | 1,224 |
| 2023-05-15 | 1,220 | 1,220 | 1,211 | 1,211 | 2,300 | 1,211 |
| 2023-05-12 | 1,200 | 1,229 | 1,200 | 1,225 | 1,500 | 1,225 |
| 2023-05-11 | 1,203 | 1,204 | 1,200 | 1,204 | 1,600 | 1,204 |
| 2023-05-10 | 1,211 | 1,211 | 1,200 | 1,211 | 1,000 | 1,211 |
| 2023-05-09 | 1,196 | 1,211 | 1,196 | 1,211 | 2,900 | 1,211 |
| 2023-05-08 | 1,204 | 1,220 | 1,196 | 1,220 | 2,500 | 1,220 |
| 2023-05-02 | 1,204 | 1,220 | 1,204 | 1,204 | 1,700 | 1,204 |
| 2023-05-01 | 1,209 | 1,226 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2023-04-28 | 1,216 | 1,216 | 1,207 | 1,209 | 600 | 1,209 |
| 2023-04-27 | 1,202 | 1,216 | 1,172 | 1,216 | 3,300 | 1,216 |
| 2023-04-26 | 1,207 | 1,232 | 1,205 | 1,232 | 2,400 | 1,232 |
| 2023-04-25 | 1,207 | 1,225 | 1,207 | 1,225 | 600 | 1,225 |
| 2023-04-24 | 1,206 | 1,218 | 1,205 | 1,205 | 900 | 1,205 |
| 2023-04-21 | 1,212 | 1,214 | 1,206 | 1,214 | 600 | 1,214 |
| 2023-04-20 | 1,218 | 1,220 | 1,214 | 1,214 | 900 | 1,214 |
| 2023-04-19 | 1,211 | 1,218 | 1,210 | 1,218 | 1,600 | 1,218 |
| 2023-04-18 | 1,231 | 1,232 | 1,225 | 1,232 | 2,200 | 1,232 |
| 2023-04-17 | 1,260 | 1,260 | 1,230 | 1,230 | 200 | 1,230 |
| 2023-04-14 | 1,246 | 1,257 | 1,235 | 1,257 | 1,200 | 1,257 |
| 2023-04-13 | 1,255 | 1,255 | 1,239 | 1,239 | 700 | 1,239 |
| 2023-04-12 | 1,270 | 1,270 | 1,268 | 1,268 | 300 | 1,268 |
| 2023-04-11 | 1,245 | 1,245 | 1,245 | 1,245 | 200 | 1,245 |
| 2023-04-10 | - | - | - | 1,261 | - | 1,261 |
| 2023-04-07 | 1,245 | 1,270 | 1,245 | 1,261 | 500 | 1,261 |
| 2023-04-06 | - | - | - | 1,245 | - | 1,245 |
| 2023-04-05 | 1,240 | 1,278 | 1,237 | 1,245 | 1,300 | 1,245 |
| 2023-04-04 | 1,294 | 1,295 | 1,240 | 1,240 | 700 | 1,240 |
| 2023-04-03 | 1,285 | 1,300 | 1,268 | 1,275 | 1,100 | 1,275 |
| 2023-03-31 | 1,262 | 1,300 | 1,262 | 1,280 | 2,600 | 1,280 |
| 2023-03-30 | 1,230 | 1,257 | 1,229 | 1,257 | 1,900 | 1,257 |
| 2023-03-29 | 1,215 | 1,258 | 1,210 | 1,240 | 2,300 | 1,240 |
| 2023-03-28 | 1,211 | 1,220 | 1,205 | 1,211 | 70,900 | 1,211 |
| 2023-03-27 | 1,225 | 1,225 | 1,210 | 1,211 | 1,700 | 1,211 |
| 2023-03-24 | 1,196 | 1,221 | 1,195 | 1,221 | 1,000 | 1,221 |
| 2023-03-23 | 1,218 | 1,230 | 1,201 | 1,220 | 800 | 1,220 |
| 2023-03-22 | 1,236 | 1,236 | 1,209 | 1,219 | 900 | 1,219 |
| 2023-03-20 | 1,247 | 1,247 | 1,196 | 1,208 | 2,100 | 1,208 |
| 2023-03-17 | 1,213 | 1,253 | 1,203 | 1,238 | 2,200 | 1,238 |
| 2023-03-16 | 1,205 | 1,230 | 1,200 | 1,213 | 3,800 | 1,213 |
| 2023-03-15 | 1,226 | 1,260 | 1,223 | 1,240 | 2,500 | 1,240 |
| 2023-03-14 | 1,243 | 1,243 | 1,195 | 1,222 | 4,700 | 1,222 |
| 2023-03-13 | 1,287 | 1,287 | 1,202 | 1,270 | 10,200 | 1,270 |
| 2023-03-10 | 1,302 | 1,304 | 1,210 | 1,270 | 11,600 | 1,270 |
| 2023-03-09 | 1,301 | 1,330 | 1,270 | 1,304 | 36,500 | 1,304 |
| 2023-03-08 | 1,350 | 1,457 | 1,340 | 1,433 | 22,700 | 1,433 |
| 2023-03-07 | 1,275 | 1,350 | 1,275 | 1,350 | 12,100 | 1,350 |
| 2023-03-06 | 1,228 | 1,277 | 1,228 | 1,275 | 5,900 | 1,275 |
| 2023-03-03 | 1,219 | 1,226 | 1,218 | 1,225 | 600 | 1,225 |
| 2023-03-02 | 1,225 | 1,225 | 1,216 | 1,216 | 1,400 | 1,216 |
| 2023-03-01 | 1,222 | 1,224 | 1,200 | 1,219 | 3,100 | 1,219 |
| 2023-02-28 | 1,191 | 1,227 | 1,190 | 1,219 | 4,000 | 1,219 |
| 2023-02-27 | 1,165 | 1,190 | 1,152 | 1,190 | 3,400 | 1,190 |
| 2023-02-24 | 1,164 | 1,164 | 1,130 | 1,164 | 2,400 | 1,164 |
| 2023-02-22 | 1,167 | 1,167 | 1,152 | 1,152 | 300 | 1,152 |
| 2023-02-21 | 1,145 | 1,167 | 1,145 | 1,167 | 1,400 | 1,167 |
| 2023-02-20 | 1,172 | 1,172 | 1,134 | 1,144 | 1,700 | 1,144 |
| 2023-02-17 | 1,133 | 1,157 | 1,133 | 1,157 | 500 | 1,157 |
| 2023-02-16 | 1,147 | 1,148 | 1,140 | 1,140 | 700 | 1,140 |
| 2023-02-15 | 1,165 | 1,165 | 1,156 | 1,156 | 1,500 | 1,156 |
| 2023-02-14 | 1,168 | 1,168 | 1,162 | 1,162 | 400 | 1,162 |
| 2023-02-13 | 1,159 | 1,160 | 1,147 | 1,150 | 2,400 | 1,150 |
| 2023-02-10 | 1,130 | 1,159 | 1,130 | 1,159 | 1,200 | 1,159 |
| 2023-02-09 | 1,154 | 1,154 | 1,152 | 1,154 | 500 | 1,154 |
| 2023-02-08 | 1,119 | 1,171 | 1,113 | 1,156 | 3,000 | 1,156 |
| 2023-02-07 | - | - | - | 1,134 | - | 1,134 |
| 2023-02-06 | 1,141 | 1,141 | 1,134 | 1,134 | 1,600 | 1,134 |
| 2023-02-03 | 1,122 | 1,129 | 1,122 | 1,129 | 500 | 1,129 |
| 2023-02-02 | 1,134 | 1,134 | 1,119 | 1,119 | 1,800 | 1,119 |
| 2023-02-01 | 1,134 | 1,140 | 1,134 | 1,140 | 200 | 1,140 |
| 2023-01-31 | 1,132 | 1,140 | 1,130 | 1,140 | 500 | 1,140 |
| 2023-01-30 | 1,142 | 1,142 | 1,133 | 1,134 | 400 | 1,134 |
| 2023-01-27 | 1,127 | 1,139 | 1,127 | 1,139 | 200 | 1,139 |
| 2023-01-26 | 1,139 | 1,156 | 1,129 | 1,133 | 1,500 | 1,133 |
| 2023-01-25 | 1,128 | 1,130 | 1,124 | 1,126 | 800 | 1,126 |
| 2023-01-24 | 1,120 | 1,135 | 1,120 | 1,135 | 800 | 1,135 |
| 2023-01-23 | 1,126 | 1,138 | 1,126 | 1,138 | 400 | 1,138 |
| 2023-01-20 | 1,112 | 1,156 | 1,110 | 1,156 | 1,200 | 1,156 |
| 2023-01-19 | 1,115 | 1,115 | 1,112 | 1,112 | 300 | 1,112 |
| 2023-01-18 | - | - | - | 1,115 | - | 1,115 |
| 2023-01-17 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 1,115 |
| 2023-01-16 | 1,129 | 1,130 | 1,121 | 1,121 | 700 | 1,121 |
| 2023-01-13 | 1,109 | 1,142 | 1,109 | 1,126 | 4,000 | 1,126 |
| 2023-01-12 | 1,130 | 1,130 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2023-01-11 | 1,116 | 1,130 | 1,115 | 1,130 | 3,700 | 1,130 |
| 2023-01-10 | 1,116 | 1,117 | 1,116 | 1,117 | 200 | 1,117 |
| 2023-01-06 | 1,117 | 1,117 | 1,104 | 1,116 | 1,100 | 1,116 |
| 2023-01-05 | 1,087 | 1,112 | 1,087 | 1,112 | 400 | 1,112 |
| 2023-01-04 | 1,110 | 1,110 | 1,087 | 1,087 | 2,100 | 1,087 |
分割・併合履歴 ： なし
