7827 (株)オービス 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 | 1,273 | 1,274 | 1,263 | 1,264 | 5,000 | 1,264 |
| 2023-12-28 | 1,278 | 1,278 | 1,253 | 1,273 | 7,000 | 1,273 |
| 2023-12-27 | 1,244 | 1,271 | 1,244 | 1,248 | 17,000 | 1,248 |
| 2023-12-26 | 1,266 | 1,271 | 1,241 | 1,247 | 10,200 | 1,247 |
| 2023-12-25 | 1,271 | 1,277 | 1,251 | 1,266 | 15,000 | 1,266 |
| 2023-12-22 | 1,269 | 1,274 | 1,263 | 1,264 | 12,800 | 1,264 |
| 2023-12-21 | 1,276 | 1,280 | 1,256 | 1,266 | 9,200 | 1,266 |
| 2023-12-20 | 1,271 | 1,306 | 1,269 | 1,282 | 18,800 | 1,282 |
| 2023-12-19 | 1,251 | 1,292 | 1,250 | 1,251 | 22,800 | 1,251 |
| 2023-12-18 | 1,268 | 1,312 | 1,250 | 1,250 | 49,700 | 1,250 |
| 2023-12-15 | 1,435 | 1,462 | 1,415 | 1,418 | 20,400 | 1,418 |
| 2023-12-14 | 1,440 | 1,442 | 1,429 | 1,431 | 6,700 | 1,431 |
| 2023-12-13 | 1,462 | 1,462 | 1,440 | 1,446 | 4,500 | 1,446 |
| 2023-12-12 | 1,475 | 1,475 | 1,440 | 1,456 | 5,300 | 1,456 |
| 2023-12-11 | 1,443 | 1,479 | 1,412 | 1,447 | 6,600 | 1,447 |
| 2023-12-08 | 1,489 | 1,489 | 1,434 | 1,446 | 10,500 | 1,446 |
| 2023-12-07 | 1,502 | 1,513 | 1,458 | 1,484 | 14,000 | 1,484 |
| 2023-12-06 | 1,504 | 1,510 | 1,482 | 1,502 | 12,500 | 1,502 |
| 2023-12-05 | 1,510 | 1,525 | 1,507 | 1,507 | 19,600 | 1,507 |
| 2023-12-04 | 1,523 | 1,531 | 1,511 | 1,515 | 6,700 | 1,515 |
| 2023-12-01 | 1,497 | 1,529 | 1,497 | 1,517 | 7,200 | 1,517 |
| 2023-11-30 | 1,492 | 1,504 | 1,492 | 1,494 | 7,000 | 1,494 |
| 2023-11-29 | 1,500 | 1,509 | 1,492 | 1,492 | 8,500 | 1,492 |
| 2023-11-28 | 1,516 | 1,519 | 1,506 | 1,507 | 3,600 | 1,507 |
| 2023-11-27 | 1,528 | 1,528 | 1,502 | 1,509 | 5,500 | 1,509 |
| 2023-11-24 | 1,531 | 1,531 | 1,513 | 1,513 | 4,800 | 1,513 |
| 2023-11-22 | 1,530 | 1,548 | 1,522 | 1,531 | 7,800 | 1,531 |
| 2023-11-21 | 1,535 | 1,543 | 1,522 | 1,534 | 7,000 | 1,534 |
| 2023-11-20 | 1,517 | 1,559 | 1,517 | 1,543 | 9,700 | 1,543 |
| 2023-11-17 | 1,523 | 1,534 | 1,518 | 1,527 | 6,800 | 1,527 |
| 2023-11-16 | 1,541 | 1,541 | 1,507 | 1,509 | 3,900 | 1,509 |
| 2023-11-15 | 1,527 | 1,544 | 1,500 | 1,541 | 17,600 | 1,541 |
| 2023-11-14 | 1,523 | 1,543 | 1,495 | 1,510 | 10,700 | 1,510 |
| 2023-11-13 | 1,554 | 1,570 | 1,525 | 1,526 | 8,600 | 1,526 |
| 2023-11-10 | 1,530 | 1,564 | 1,527 | 1,561 | 12,400 | 1,561 |
| 2023-11-09 | 1,536 | 1,555 | 1,531 | 1,535 | 11,600 | 1,535 |
| 2023-11-08 | 1,563 | 1,576 | 1,470 | 1,536 | 36,700 | 1,536 |
| 2023-11-07 | 1,561 | 1,586 | 1,561 | 1,562 | 11,400 | 1,562 |
| 2023-11-06 | 1,545 | 1,588 | 1,545 | 1,580 | 23,500 | 1,580 |
| 2023-11-02 | 1,562 | 1,573 | 1,545 | 1,550 | 18,600 | 1,550 |
| 2023-11-01 | 1,590 | 1,613 | 1,550 | 1,562 | 25,700 | 1,562 |
| 2023-10-31 | 1,591 | 1,591 | 1,529 | 1,575 | 23,000 | 1,575 |
| 2023-10-30 | 1,601 | 1,645 | 1,556 | 1,592 | 88,800 | 1,592 |
| 2023-10-27 | 1,798 | 1,825 | 1,761 | 1,778 | 56,700 | 1,778 |
| 2023-10-26 | 1,837 | 1,848 | 1,804 | 1,825 | 22,000 | 1,825 |
| 2023-10-25 | 1,854 | 1,899 | 1,845 | 1,862 | 20,100 | 1,862 |
| 2023-10-24 | 1,830 | 1,865 | 1,790 | 1,839 | 28,700 | 1,839 |
| 2023-10-23 | 1,891 | 1,895 | 1,804 | 1,844 | 38,200 | 1,844 |
| 2023-10-20 | 1,929 | 1,929 | 1,867 | 1,926 | 22,100 | 1,926 |
| 2023-10-19 | 1,938 | 1,945 | 1,915 | 1,937 | 15,200 | 1,937 |
| 2023-10-18 | 1,915 | 1,962 | 1,883 | 1,928 | 19,600 | 1,928 |
| 2023-10-17 | 1,903 | 1,920 | 1,903 | 1,915 | 10,400 | 1,915 |
| 2023-10-16 | 1,964 | 1,964 | 1,875 | 1,902 | 36,700 | 1,902 |
| 2023-10-13 | 1,950 | 1,971 | 1,908 | 1,953 | 29,200 | 1,953 |
| 2023-10-12 | 1,963 | 1,987 | 1,935 | 1,952 | 20,900 | 1,952 |
| 2023-10-11 | 1,968 | 1,995 | 1,930 | 1,960 | 22,800 | 1,960 |
| 2023-10-10 | 1,980 | 1,985 | 1,927 | 1,968 | 36,100 | 1,968 |
| 2023-10-06 | 1,908 | 1,950 | 1,892 | 1,940 | 31,200 | 1,940 |
| 2023-10-05 | 1,890 | 1,913 | 1,867 | 1,913 | 35,600 | 1,913 |
| 2023-10-04 | 1,853 | 1,938 | 1,819 | 1,890 | 38,100 | 1,890 |
| 2023-10-03 | 2,043 | 2,045 | 1,917 | 1,963 | 67,200 | 1,963 |
| 2023-10-02 | 1,930 | 2,048 | 1,930 | 2,023 | 66,600 | 2,023 |
| 2023-09-29 | 1,865 | 1,940 | 1,850 | 1,927 | 61,300 | 1,927 |
| 2023-09-28 | 1,838 | 1,855 | 1,821 | 1,855 | 38,100 | 1,855 |
| 2023-09-27 | 1,800 | 1,824 | 1,783 | 1,819 | 22,100 | 1,819 |
| 2023-09-26 | 1,787 | 1,810 | 1,783 | 1,800 | 10,000 | 1,800 |
| 2023-09-25 | 1,775 | 1,803 | 1,775 | 1,790 | 8,400 | 1,790 |
| 2023-09-22 | 1,793 | 1,794 | 1,750 | 1,775 | 28,400 | 1,775 |
| 2023-09-21 | 1,817 | 1,836 | 1,801 | 1,808 | 23,800 | 1,808 |
| 2023-09-20 | 1,800 | 1,835 | 1,800 | 1,835 | 23,500 | 1,835 |
| 2023-09-19 | 1,804 | 1,843 | 1,792 | 1,798 | 47,700 | 1,798 |
| 2023-09-15 | 1,767 | 1,849 | 1,755 | 1,822 | 68,900 | 1,822 |
| 2023-09-14 | 1,715 | 1,815 | 1,670 | 1,767 | 132,500 | 1,767 |
| 2023-09-13 | 1,760 | 1,760 | 1,611 | 1,709 | 358,200 | 1,709 |
| 2023-09-12 | 1,417 | 1,460 | 1,417 | 1,460 | 26,200 | 1,460 |
| 2023-09-11 | 1,415 | 1,418 | 1,407 | 1,416 | 18,300 | 1,416 |
| 2023-09-08 | 1,398 | 1,410 | 1,392 | 1,405 | 3,300 | 1,405 |
| 2023-09-07 | 1,394 | 1,405 | 1,382 | 1,394 | 4,200 | 1,394 |
| 2023-09-06 | 1,385 | 1,400 | 1,380 | 1,394 | 5,300 | 1,394 |
| 2023-09-05 | 1,377 | 1,387 | 1,377 | 1,387 | 1,700 | 1,387 |
| 2023-09-04 | 1,387 | 1,396 | 1,370 | 1,383 | 4,500 | 1,383 |
| 2023-09-01 | 1,350 | 1,390 | 1,350 | 1,367 | 8,400 | 1,367 |
| 2023-08-31 | 1,345 | 1,350 | 1,329 | 1,350 | 4,700 | 1,350 |
| 2023-08-30 | 1,335 | 1,358 | 1,321 | 1,336 | 5,300 | 1,336 |
| 2023-08-29 | 1,316 | 1,329 | 1,302 | 1,329 | 9,100 | 1,329 |
| 2023-08-28 | 1,331 | 1,331 | 1,307 | 1,316 | 3,300 | 1,316 |
| 2023-08-25 | 1,304 | 1,319 | 1,299 | 1,319 | 4,400 | 1,319 |
| 2023-08-24 | 1,309 | 1,310 | 1,304 | 1,304 | 1,600 | 1,304 |
| 2023-08-23 | 1,300 | 1,309 | 1,291 | 1,309 | 1,500 | 1,309 |
| 2023-08-22 | 1,290 | 1,296 | 1,287 | 1,291 | 600 | 1,291 |
| 2023-08-21 | 1,298 | 1,313 | 1,252 | 1,289 | 5,400 | 1,289 |
| 2023-08-18 | 1,298 | 1,310 | 1,298 | 1,310 | 1,200 | 1,310 |
| 2023-08-17 | 1,306 | 1,324 | 1,286 | 1,324 | 6,500 | 1,324 |
| 2023-08-16 | 1,377 | 1,377 | 1,323 | 1,323 | 6,100 | 1,323 |
| 2023-08-15 | 1,355 | 1,372 | 1,352 | 1,355 | 4,300 | 1,355 |
| 2023-08-14 | 1,360 | 1,374 | 1,348 | 1,374 | 1,200 | 1,374 |
| 2023-08-10 | 1,365 | 1,368 | 1,357 | 1,360 | 800 | 1,360 |
| 2023-08-09 | 1,350 | 1,365 | 1,342 | 1,365 | 1,200 | 1,365 |
| 2023-08-08 | 1,343 | 1,369 | 1,341 | 1,341 | 4,100 | 1,341 |
| 2023-08-07 | 1,388 | 1,388 | 1,330 | 1,340 | 3,800 | 1,340 |
| 2023-08-04 | 1,378 | 1,378 | 1,359 | 1,365 | 2,600 | 1,365 |
| 2023-08-03 | 1,360 | 1,389 | 1,358 | 1,366 | 4,300 | 1,366 |
| 2023-08-02 | 1,378 | 1,378 | 1,355 | 1,358 | 4,200 | 1,358 |
| 2023-08-01 | 1,383 | 1,383 | 1,350 | 1,353 | 6,100 | 1,353 |
| 2023-07-31 | 1,370 | 1,378 | 1,368 | 1,372 | 3,600 | 1,372 |
| 2023-07-28 | 1,347 | 1,359 | 1,345 | 1,353 | 5,400 | 1,353 |
| 2023-07-27 | 1,335 | 1,350 | 1,333 | 1,345 | 3,400 | 1,345 |
| 2023-07-26 | 1,330 | 1,335 | 1,330 | 1,335 | 1,500 | 1,335 |
| 2023-07-25 | 1,311 | 1,331 | 1,311 | 1,330 | 600 | 1,330 |
| 2023-07-24 | 1,300 | 1,325 | 1,300 | 1,325 | 2,600 | 1,325 |
| 2023-07-21 | 1,312 | 1,312 | 1,295 | 1,297 | 6,800 | 1,297 |
| 2023-07-20 | 1,324 | 1,329 | 1,311 | 1,312 | 3,700 | 1,312 |
| 2023-07-19 | 1,314 | 1,314 | 1,301 | 1,312 | 4,200 | 1,312 |
| 2023-07-18 | 1,282 | 1,316 | 1,282 | 1,316 | 4,300 | 1,316 |
| 2023-07-14 | 1,311 | 1,311 | 1,290 | 1,296 | 800 | 1,296 |
| 2023-07-13 | 1,289 | 1,293 | 1,278 | 1,285 | 1,300 | 1,285 |
| 2023-07-12 | 1,290 | 1,291 | 1,289 | 1,289 | 800 | 1,289 |
| 2023-07-11 | 1,289 | 1,300 | 1,277 | 1,290 | 4,300 | 1,290 |
| 2023-07-10 | 1,291 | 1,291 | 1,291 | 1,291 | 600 | 1,291 |
| 2023-07-07 | 1,273 | 1,290 | 1,273 | 1,284 | 4,700 | 1,284 |
| 2023-07-06 | 1,278 | 1,285 | 1,275 | 1,275 | 700 | 1,275 |
| 2023-07-05 | 1,289 | 1,291 | 1,278 | 1,278 | 2,200 | 1,278 |
| 2023-07-04 | 1,281 | 1,290 | 1,278 | 1,285 | 3,100 | 1,285 |
| 2023-07-03 | 1,290 | 1,290 | 1,277 | 1,281 | 4,300 | 1,281 |
| 2023-06-30 | 1,287 | 1,294 | 1,283 | 1,288 | 1,800 | 1,288 |
| 2023-06-29 | 1,287 | 1,297 | 1,287 | 1,287 | 2,400 | 1,287 |
| 2023-06-28 | 1,283 | 1,290 | 1,281 | 1,288 | 3,500 | 1,288 |
| 2023-06-27 | 1,281 | 1,296 | 1,281 | 1,290 | 2,100 | 1,290 |
| 2023-06-26 | 1,281 | 1,291 | 1,275 | 1,281 | 7,700 | 1,281 |
| 2023-06-23 | 1,292 | 1,300 | 1,280 | 1,280 | 6,300 | 1,280 |
| 2023-06-22 | 1,290 | 1,292 | 1,286 | 1,292 | 7,500 | 1,292 |
| 2023-06-21 | 1,295 | 1,297 | 1,281 | 1,290 | 3,500 | 1,290 |
| 2023-06-20 | 1,295 | 1,297 | 1,280 | 1,293 | 5,900 | 1,293 |
| 2023-06-19 | 1,284 | 1,299 | 1,283 | 1,299 | 2,700 | 1,299 |
| 2023-06-16 | 1,283 | 1,296 | 1,253 | 1,286 | 6,000 | 1,286 |
| 2023-06-15 | 1,243 | 1,290 | 1,229 | 1,290 | 17,400 | 1,290 |
| 2023-06-14 | 1,300 | 1,323 | 1,230 | 1,249 | 39,500 | 1,249 |
| 2023-06-13 | 1,234 | 1,264 | 1,190 | 1,240 | 23,700 | 1,240 |
| 2023-06-12 | 1,220 | 1,226 | 1,210 | 1,226 | 5,800 | 1,226 |
| 2023-06-09 | 1,195 | 1,210 | 1,195 | 1,209 | 6,200 | 1,209 |
| 2023-06-08 | 1,200 | 1,200 | 1,164 | 1,198 | 7,200 | 1,198 |
| 2023-06-07 | 1,206 | 1,207 | 1,185 | 1,187 | 2,800 | 1,187 |
| 2023-06-06 | 1,186 | 1,200 | 1,186 | 1,198 | 2,100 | 1,198 |
| 2023-06-05 | 1,194 | 1,198 | 1,185 | 1,190 | 5,700 | 1,190 |
| 2023-06-02 | 1,190 | 1,195 | 1,190 | 1,194 | 700 | 1,194 |
| 2023-06-01 | 1,187 | 1,188 | 1,184 | 1,188 | 300 | 1,188 |
| 2023-05-31 | 1,189 | 1,189 | 1,180 | 1,180 | 700 | 1,180 |
| 2023-05-30 | 1,184 | 1,189 | 1,184 | 1,189 | 300 | 1,189 |
| 2023-05-29 | 1,190 | 1,190 | 1,183 | 1,187 | 700 | 1,187 |
| 2023-05-26 | 1,193 | 1,197 | 1,185 | 1,185 | 1,400 | 1,185 |
| 2023-05-25 | 1,195 | 1,195 | 1,193 | 1,193 | 800 | 1,193 |
| 2023-05-24 | 1,192 | 1,195 | 1,180 | 1,184 | 2,000 | 1,184 |
| 2023-05-23 | 1,199 | 1,200 | 1,187 | 1,192 | 6,700 | 1,192 |
| 2023-05-22 | 1,191 | 1,196 | 1,188 | 1,188 | 2,300 | 1,188 |
| 2023-05-19 | 1,195 | 1,196 | 1,193 | 1,196 | 3,000 | 1,196 |
| 2023-05-18 | 1,188 | 1,196 | 1,187 | 1,187 | 3,300 | 1,187 |
| 2023-05-17 | 1,195 | 1,195 | 1,187 | 1,188 | 1,500 | 1,188 |
| 2023-05-16 | 1,180 | 1,198 | 1,176 | 1,187 | 10,300 | 1,187 |
| 2023-05-15 | 1,185 | 1,185 | 1,170 | 1,183 | 2,200 | 1,183 |
| 2023-05-12 | 1,187 | 1,187 | 1,180 | 1,185 | 800 | 1,185 |
| 2023-05-11 | 1,183 | 1,187 | 1,178 | 1,187 | 1,200 | 1,187 |
| 2023-05-10 | 1,174 | 1,181 | 1,174 | 1,181 | 900 | 1,181 |
| 2023-05-09 | 1,166 | 1,174 | 1,166 | 1,174 | 800 | 1,174 |
| 2023-05-08 | 1,173 | 1,179 | 1,165 | 1,166 | 3,100 | 1,166 |
| 2023-05-02 | 1,162 | 1,171 | 1,162 | 1,165 | 1,400 | 1,165 |
| 2023-05-01 | 1,155 | 1,178 | 1,155 | 1,163 | 1,200 | 1,163 |
| 2023-04-28 | 1,172 | 1,180 | 1,145 | 1,151 | 2,200 | 1,151 |
| 2023-04-27 | 1,170 | 1,182 | 1,162 | 1,172 | 1,100 | 1,172 |
| 2023-04-26 | 1,187 | 1,187 | 1,173 | 1,178 | 2,800 | 1,178 |
| 2023-04-25 | 1,177 | 1,188 | 1,177 | 1,188 | 2,600 | 1,188 |
| 2023-04-24 | 1,188 | 1,190 | 1,178 | 1,178 | 6,000 | 1,178 |
| 2023-04-21 | 1,171 | 1,188 | 1,171 | 1,188 | 8,900 | 1,188 |
| 2023-04-20 | 1,179 | 1,180 | 1,171 | 1,171 | 3,100 | 1,171 |
| 2023-04-19 | 1,184 | 1,184 | 1,174 | 1,180 | 2,800 | 1,180 |
| 2023-04-18 | 1,175 | 1,189 | 1,175 | 1,189 | 3,400 | 1,189 |
| 2023-04-17 | 1,169 | 1,180 | 1,168 | 1,173 | 1,700 | 1,173 |
| 2023-04-14 | 1,162 | 1,175 | 1,162 | 1,169 | 2,500 | 1,169 |
| 2023-04-13 | 1,170 | 1,172 | 1,162 | 1,162 | 3,300 | 1,162 |
| 2023-04-12 | 1,163 | 1,170 | 1,163 | 1,170 | 2,700 | 1,170 |
| 2023-04-11 | 1,169 | 1,170 | 1,151 | 1,170 | 2,100 | 1,170 |
| 2023-04-10 | 1,153 | 1,172 | 1,150 | 1,150 | 1,300 | 1,150 |
| 2023-04-07 | 1,152 | 1,172 | 1,152 | 1,172 | 1,200 | 1,172 |
| 2023-04-06 | 1,169 | 1,169 | 1,141 | 1,143 | 4,600 | 1,143 |
| 2023-04-05 | 1,170 | 1,170 | 1,157 | 1,165 | 2,300 | 1,165 |
| 2023-04-04 | 1,154 | 1,171 | 1,154 | 1,171 | 900 | 1,171 |
| 2023-04-03 | 1,151 | 1,164 | 1,151 | 1,164 | 8,100 | 1,164 |
| 2023-03-31 | 1,143 | 1,151 | 1,143 | 1,151 | 2,400 | 1,151 |
| 2023-03-30 | 1,143 | 1,154 | 1,143 | 1,149 | 500 | 1,149 |
| 2023-03-29 | 1,135 | 1,154 | 1,135 | 1,143 | 6,000 | 1,143 |
| 2023-03-28 | 1,148 | 1,150 | 1,143 | 1,143 | 1,500 | 1,143 |
| 2023-03-27 | 1,137 | 1,148 | 1,137 | 1,139 | 3,100 | 1,139 |
| 2023-03-24 | 1,139 | 1,150 | 1,136 | 1,136 | 10,500 | 1,136 |
| 2023-03-23 | 1,145 | 1,155 | 1,139 | 1,139 | 7,500 | 1,139 |
| 2023-03-22 | 1,155 | 1,157 | 1,145 | 1,146 | 8,900 | 1,146 |
| 2023-03-20 | 1,168 | 1,178 | 1,150 | 1,150 | 6,100 | 1,150 |
| 2023-03-17 | 1,180 | 1,184 | 1,165 | 1,165 | 7,600 | 1,165 |
| 2023-03-16 | 1,167 | 1,190 | 1,150 | 1,180 | 20,400 | 1,180 |
| 2023-03-15 | 1,177 | 1,190 | 1,161 | 1,180 | 45,200 | 1,180 |
| 2023-03-14 | 1,133 | 1,165 | 1,120 | 1,136 | 9,200 | 1,136 |
| 2023-03-13 | 1,155 | 1,155 | 1,132 | 1,150 | 7,200 | 1,150 |
| 2023-03-10 | 1,156 | 1,165 | 1,155 | 1,157 | 1,900 | 1,157 |
| 2023-03-09 | 1,164 | 1,180 | 1,163 | 1,176 | 7,700 | 1,176 |
| 2023-03-08 | 1,166 | 1,166 | 1,150 | 1,164 | 2,900 | 1,164 |
| 2023-03-07 | 1,152 | 1,167 | 1,151 | 1,166 | 7,300 | 1,166 |
| 2023-03-06 | 1,144 | 1,159 | 1,144 | 1,150 | 4,800 | 1,150 |
| 2023-03-03 | 1,157 | 1,158 | 1,137 | 1,143 | 6,000 | 1,143 |
| 2023-03-02 | 1,151 | 1,154 | 1,145 | 1,150 | 2,800 | 1,150 |
| 2023-03-01 | 1,152 | 1,159 | 1,147 | 1,159 | 7,700 | 1,159 |
| 2023-02-28 | 1,146 | 1,155 | 1,146 | 1,152 | 2,300 | 1,152 |
| 2023-02-27 | 1,141 | 1,154 | 1,141 | 1,146 | 1,600 | 1,146 |
| 2023-02-24 | 1,134 | 1,146 | 1,134 | 1,141 | 7,600 | 1,141 |
| 2023-02-22 | 1,137 | 1,150 | 1,137 | 1,140 | 3,300 | 1,140 |
| 2023-02-21 | 1,137 | 1,147 | 1,132 | 1,136 | 1,900 | 1,136 |
| 2023-02-20 | 1,150 | 1,150 | 1,128 | 1,136 | 2,600 | 1,136 |
| 2023-02-17 | 1,149 | 1,149 | 1,126 | 1,146 | 6,800 | 1,146 |
| 2023-02-16 | 1,148 | 1,154 | 1,145 | 1,151 | 2,400 | 1,151 |
| 2023-02-15 | 1,159 | 1,159 | 1,143 | 1,149 | 7,000 | 1,149 |
| 2023-02-14 | 1,156 | 1,156 | 1,146 | 1,146 | 2,200 | 1,146 |
| 2023-02-13 | 1,151 | 1,154 | 1,136 | 1,154 | 5,100 | 1,154 |
| 2023-02-10 | 1,149 | 1,155 | 1,149 | 1,153 | 1,700 | 1,153 |
| 2023-02-09 | 1,139 | 1,153 | 1,138 | 1,149 | 5,000 | 1,149 |
| 2023-02-08 | 1,136 | 1,152 | 1,129 | 1,151 | 6,500 | 1,151 |
| 2023-02-07 | 1,126 | 1,158 | 1,126 | 1,153 | 6,400 | 1,153 |
| 2023-02-06 | 1,137 | 1,150 | 1,133 | 1,144 | 10,000 | 1,144 |
| 2023-02-03 | 1,137 | 1,138 | 1,129 | 1,137 | 3,600 | 1,137 |
| 2023-02-02 | 1,113 | 1,140 | 1,113 | 1,133 | 3,700 | 1,133 |
| 2023-02-01 | 1,112 | 1,129 | 1,111 | 1,112 | 5,600 | 1,112 |
| 2023-01-31 | 1,108 | 1,128 | 1,108 | 1,118 | 4,400 | 1,118 |
| 2023-01-30 | 1,101 | 1,111 | 1,101 | 1,108 | 8,600 | 1,108 |
| 2023-01-27 | 1,124 | 1,131 | 1,121 | 1,121 | 2,900 | 1,121 |
| 2023-01-26 | 1,130 | 1,139 | 1,120 | 1,130 | 12,000 | 1,130 |
| 2023-01-25 | 1,125 | 1,130 | 1,124 | 1,130 | 5,300 | 1,130 |
| 2023-01-24 | 1,133 | 1,133 | 1,116 | 1,124 | 5,800 | 1,124 |
| 2023-01-23 | 1,176 | 1,176 | 1,115 | 1,119 | 31,900 | 1,119 |
| 2023-01-20 | 1,083 | 1,116 | 1,081 | 1,116 | 16,200 | 1,116 |
| 2023-01-19 | 1,069 | 1,085 | 1,069 | 1,083 | 3,500 | 1,083 |
| 2023-01-18 | 1,085 | 1,087 | 1,063 | 1,083 | 12,500 | 1,083 |
| 2023-01-17 | 1,061 | 1,066 | 1,061 | 1,066 | 1,500 | 1,066 |
| 2023-01-16 | 1,058 | 1,072 | 1,058 | 1,070 | 2,800 | 1,070 |
| 2023-01-13 | 1,060 | 1,067 | 1,055 | 1,063 | 3,100 | 1,063 |
| 2023-01-12 | 1,072 | 1,072 | 1,060 | 1,067 | 2,700 | 1,067 |
| 2023-01-11 | 1,079 | 1,080 | 1,066 | 1,072 | 3,800 | 1,072 |
| 2023-01-10 | 1,072 | 1,080 | 1,062 | 1,076 | 4,000 | 1,076 |
| 2023-01-06 | 1,070 | 1,079 | 1,062 | 1,072 | 2,700 | 1,072 |
| 2023-01-05 | 1,077 | 1,082 | 1,069 | 1,073 | 1,600 | 1,073 |
| 2023-01-04 | 1,078 | 1,089 | 1,069 | 1,076 | 6,100 | 1,076 |
分割・併合履歴 ： なし
