9242 メディア総研(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 | 1,616 | 1,620 | 1,589 | 1,592 | 1,000 | 1,592 |
| 2023-12-28 | 1,589 | 1,620 | 1,584 | 1,616 | 2,300 | 1,616 |
| 2023-12-27 | 1,599 | 1,599 | 1,580 | 1,589 | 1,600 | 1,589 |
| 2023-12-26 | 1,577 | 1,598 | 1,577 | 1,596 | 8,300 | 1,596 |
| 2023-12-25 | 1,598 | 1,602 | 1,574 | 1,577 | 4,900 | 1,577 |
| 2023-12-22 | 1,620 | 1,620 | 1,599 | 1,599 | 3,300 | 1,599 |
| 2023-12-21 | 1,614 | 1,635 | 1,614 | 1,631 | 1,300 | 1,631 |
| 2023-12-20 | 1,623 | 1,624 | 1,599 | 1,617 | 2,600 | 1,617 |
| 2023-12-19 | 1,618 | 1,618 | 1,600 | 1,606 | 2,400 | 1,606 |
| 2023-12-18 | 1,640 | 1,640 | 1,610 | 1,625 | 3,000 | 1,625 |
| 2023-12-15 | 1,608 | 1,637 | 1,595 | 1,637 | 1,900 | 1,637 |
| 2023-12-14 | 1,583 | 1,620 | 1,583 | 1,614 | 1,100 | 1,614 |
| 2023-12-13 | 1,628 | 1,647 | 1,623 | 1,623 | 1,300 | 1,623 |
| 2023-12-12 | 1,604 | 1,644 | 1,586 | 1,635 | 1,700 | 1,635 |
| 2023-12-11 | 1,559 | 1,640 | 1,559 | 1,600 | 11,800 | 1,600 |
| 2023-12-08 | 1,630 | 1,650 | 1,570 | 1,650 | 10,600 | 1,650 |
| 2023-12-07 | 1,586 | 1,617 | 1,586 | 1,603 | 700 | 1,603 |
| 2023-12-06 | 1,568 | 1,598 | 1,557 | 1,586 | 1,800 | 1,586 |
| 2023-12-05 | 1,562 | 1,568 | 1,560 | 1,568 | 900 | 1,568 |
| 2023-12-04 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2023-12-01 | 1,543 | 1,550 | 1,531 | 1,542 | 1,900 | 1,542 |
| 2023-11-30 | 1,546 | 1,564 | 1,546 | 1,564 | 200 | 1,564 |
| 2023-11-29 | 1,552 | 1,554 | 1,532 | 1,537 | 4,000 | 1,537 |
| 2023-11-28 | 1,565 | 1,565 | 1,550 | 1,557 | 700 | 1,557 |
| 2023-11-27 | 1,554 | 1,554 | 1,548 | 1,548 | 600 | 1,548 |
| 2023-11-24 | 1,561 | 1,561 | 1,552 | 1,552 | 800 | 1,552 |
| 2023-11-22 | 1,566 | 1,566 | 1,550 | 1,551 | 1,800 | 1,551 |
| 2023-11-21 | 1,592 | 1,592 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2023-11-20 | 1,550 | 1,570 | 1,550 | 1,570 | 1,100 | 1,570 |
| 2023-11-17 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2023-11-16 | 1,550 | 1,550 | 1,530 | 1,530 | 800 | 1,530 |
| 2023-11-15 | 1,534 | 1,550 | 1,510 | 1,550 | 2,300 | 1,550 |
| 2023-11-14 | 1,562 | 1,562 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2023-11-13 | 1,600 | 1,600 | 1,525 | 1,564 | 5,700 | 1,564 |
| 2023-11-10 | 1,601 | 1,607 | 1,601 | 1,607 | 400 | 1,607 |
| 2023-11-09 | 1,620 | 1,625 | 1,620 | 1,620 | 300 | 1,620 |
| 2023-11-08 | 1,646 | 1,646 | 1,620 | 1,620 | 900 | 1,620 |
| 2023-11-07 | 1,637 | 1,637 | 1,620 | 1,620 | 700 | 1,620 |
| 2023-11-06 | 1,662 | 1,662 | 1,630 | 1,637 | 3,200 | 1,637 |
| 2023-11-02 | 1,666 | 1,668 | 1,641 | 1,642 | 2,100 | 1,642 |
| 2023-11-01 | 1,638 | 1,655 | 1,638 | 1,655 | 900 | 1,655 |
| 2023-10-31 | 1,640 | 1,640 | 1,620 | 1,627 | 1,700 | 1,627 |
| 2023-10-30 | 1,648 | 1,656 | 1,615 | 1,640 | 2,900 | 1,640 |
| 2023-10-27 | 1,700 | 1,751 | 1,632 | 1,634 | 9,400 | 1,634 |
| 2023-10-26 | 1,691 | 1,716 | 1,691 | 1,710 | 1,100 | 1,710 |
| 2023-10-25 | 1,704 | 1,709 | 1,691 | 1,709 | 800 | 1,709 |
| 2023-10-24 | 1,697 | 1,706 | 1,672 | 1,706 | 3,200 | 1,706 |
| 2023-10-23 | 1,716 | 1,716 | 1,680 | 1,697 | 800 | 1,697 |
| 2023-10-20 | 1,673 | 1,716 | 1,673 | 1,716 | 3,200 | 1,716 |
| 2023-10-19 | 1,684 | 1,692 | 1,646 | 1,692 | 2,100 | 1,692 |
| 2023-10-18 | 1,689 | 1,689 | 1,663 | 1,686 | 1,100 | 1,686 |
| 2023-10-17 | 1,683 | 1,699 | 1,656 | 1,656 | 2,700 | 1,656 |
| 2023-10-16 | 1,644 | 1,700 | 1,644 | 1,644 | 3,800 | 1,644 |
| 2023-10-13 | 1,647 | 1,652 | 1,623 | 1,630 | 1,200 | 1,630 |
| 2023-10-12 | 1,628 | 1,655 | 1,628 | 1,655 | 600 | 1,655 |
| 2023-10-11 | 1,650 | 1,669 | 1,631 | 1,668 | 800 | 1,668 |
| 2023-10-10 | 1,632 | 1,682 | 1,630 | 1,673 | 2,200 | 1,673 |
| 2023-10-06 | 1,616 | 1,629 | 1,578 | 1,616 | 3,100 | 1,616 |
| 2023-10-05 | 1,601 | 1,628 | 1,593 | 1,628 | 2,000 | 1,628 |
| 2023-10-04 | 1,601 | 1,639 | 1,601 | 1,605 | 6,300 | 1,605 |
| 2023-10-03 | 1,670 | 1,682 | 1,648 | 1,681 | 2,100 | 1,681 |
| 2023-10-02 | 1,692 | 1,692 | 1,671 | 1,671 | 900 | 1,671 |
| 2023-09-29 | 1,679 | 1,693 | 1,660 | 1,691 | 2,900 | 1,691 |
| 2023-09-28 | 1,671 | 1,699 | 1,671 | 1,674 | 1,000 | 1,674 |
| 2023-09-27 | 1,674 | 1,693 | 1,673 | 1,690 | 1,200 | 1,690 |
| 2023-09-26 | 1,677 | 1,712 | 1,671 | 1,684 | 3,300 | 1,684 |
| 2023-09-25 | 1,655 | 1,709 | 1,655 | 1,683 | 2,000 | 1,683 |
| 2023-09-22 | 1,655 | 1,699 | 1,642 | 1,680 | 3,100 | 1,680 |
| 2023-09-21 | 1,734 | 1,756 | 1,677 | 1,677 | 3,600 | 1,677 |
| 2023-09-20 | 1,740 | 1,757 | 1,725 | 1,730 | 2,600 | 1,730 |
| 2023-09-19 | 1,722 | 1,739 | 1,684 | 1,735 | 7,000 | 1,735 |
| 2023-09-15 | 1,726 | 1,726 | 1,664 | 1,692 | 6,100 | 1,692 |
| 2023-09-14 | 1,805 | 1,867 | 1,679 | 1,726 | 49,700 | 1,726 |
| 2023-09-13 | 1,606 | 1,805 | 1,606 | 1,747 | 36,000 | 1,747 |
| 2023-09-12 | 1,523 | 1,701 | 1,523 | 1,623 | 21,800 | 1,623 |
| 2023-09-11 | 1,528 | 1,528 | 1,504 | 1,510 | 1,700 | 1,510 |
| 2023-09-08 | 1,505 | 1,526 | 1,505 | 1,505 | 1,200 | 1,505 |
| 2023-09-07 | 1,501 | 1,505 | 1,501 | 1,505 | 1,700 | 1,505 |
| 2023-09-06 | 1,513 | 1,533 | 1,500 | 1,525 | 1,000 | 1,525 |
| 2023-09-05 | 1,500 | 1,513 | 1,500 | 1,513 | 200 | 1,513 |
| 2023-09-04 | 1,539 | 1,539 | 1,490 | 1,520 | 1,000 | 1,520 |
| 2023-09-01 | 1,520 | 1,539 | 1,513 | 1,539 | 2,100 | 1,539 |
| 2023-08-31 | 1,500 | 1,520 | 1,500 | 1,520 | 700 | 1,520 |
| 2023-08-30 | 1,492 | 1,500 | 1,491 | 1,500 | 800 | 1,500 |
| 2023-08-29 | 1,539 | 1,539 | 1,493 | 1,493 | 1,400 | 1,493 |
| 2023-08-28 | 1,513 | 1,515 | 1,509 | 1,509 | 1,200 | 1,509 |
| 2023-08-25 | 1,478 | 1,484 | 1,478 | 1,484 | 500 | 1,484 |
| 2023-08-24 | 1,465 | 1,486 | 1,465 | 1,486 | 200 | 1,486 |
| 2023-08-23 | 1,491 | 1,493 | 1,470 | 1,470 | 800 | 1,470 |
| 2023-08-22 | 1,488 | 1,510 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2023-08-21 | 1,446 | 1,485 | 1,444 | 1,485 | 1,800 | 1,485 |
| 2023-08-18 | 1,456 | 1,490 | 1,421 | 1,460 | 4,500 | 1,460 |
| 2023-08-17 | 1,485 | 1,485 | 1,470 | 1,470 | 800 | 1,470 |
| 2023-08-16 | 1,485 | 1,490 | 1,485 | 1,486 | 400 | 1,486 |
| 2023-08-15 | 1,516 | 1,516 | 1,480 | 1,484 | 900 | 1,484 |
| 2023-08-14 | 1,482 | 1,496 | 1,464 | 1,486 | 1,500 | 1,486 |
| 2023-08-10 | 1,541 | 1,542 | 1,501 | 1,501 | 2,900 | 1,501 |
| 2023-08-09 | 1,535 | 1,552 | 1,535 | 1,552 | 200 | 1,552 |
| 2023-08-08 | 1,530 | 1,577 | 1,530 | 1,541 | 2,400 | 1,541 |
| 2023-08-07 | 1,545 | 1,545 | 1,531 | 1,531 | 1,400 | 1,531 |
| 2023-08-04 | 1,560 | 1,562 | 1,547 | 1,547 | 1,900 | 1,547 |
| 2023-08-03 | 1,582 | 1,582 | 1,562 | 1,562 | 1,000 | 1,562 |
| 2023-08-02 | 1,590 | 1,590 | 1,583 | 1,583 | 400 | 1,583 |
| 2023-08-01 | 1,583 | 1,597 | 1,583 | 1,589 | 1,300 | 1,589 |
| 2023-07-31 | 1,600 | 1,600 | 1,579 | 1,599 | 1,900 | 1,599 |
| 2023-07-28 | 1,628 | 1,628 | 1,597 | 1,597 | 500 | 1,597 |
| 2023-07-27 | - | - | - | 1,633 | - | 1,633 |
| 2023-07-26 | 1,611 | 1,661 | 1,611 | 1,633 | 1,100 | 1,633 |
| 2023-07-25 | 1,610 | 1,611 | 1,600 | 1,611 | 700 | 1,611 |
| 2023-07-24 | 1,615 | 1,615 | 1,596 | 1,596 | 700 | 1,596 |
| 2023-07-21 | 1,605 | 1,616 | 1,587 | 1,612 | 1,900 | 1,612 |
| 2023-07-20 | 1,626 | 1,626 | 1,595 | 1,615 | 1,000 | 1,615 |
| 2023-07-19 | 1,625 | 1,629 | 1,579 | 1,626 | 2,800 | 1,626 |
| 2023-07-18 | 1,594 | 1,594 | 1,570 | 1,574 | 1,200 | 1,574 |
| 2023-07-14 | 1,561 | 1,572 | 1,550 | 1,572 | 1,800 | 1,572 |
| 2023-07-13 | 1,587 | 1,587 | 1,545 | 1,566 | 6,500 | 1,566 |
| 2023-07-12 | 1,609 | 1,621 | 1,598 | 1,598 | 2,000 | 1,598 |
| 2023-07-11 | 1,606 | 1,644 | 1,595 | 1,618 | 2,100 | 1,618 |
| 2023-07-10 | 1,616 | 1,624 | 1,580 | 1,616 | 10,100 | 1,616 |
| 2023-07-07 | 1,636 | 1,646 | 1,566 | 1,619 | 5,800 | 1,619 |
| 2023-07-06 | 1,723 | 1,723 | 1,491 | 1,636 | 25,800 | 1,636 |
| 2023-07-05 | 1,740 | 1,750 | 1,682 | 1,683 | 22,300 | 1,683 |
| 2023-07-04 | 1,580 | 1,897 | 1,580 | 1,806 | 164,900 | 1,806 |
| 2023-07-03 | 1,570 | 1,573 | 1,560 | 1,560 | 1,200 | 1,560 |
| 2023-06-30 | 1,599 | 1,599 | 1,548 | 1,548 | 1,600 | 1,548 |
| 2023-06-29 | 1,577 | 1,588 | 1,561 | 1,587 | 1,900 | 1,587 |
| 2023-06-28 | 1,521 | 1,537 | 1,515 | 1,527 | 800 | 1,527 |
| 2023-06-27 | 1,521 | 1,521 | 1,511 | 1,518 | 1,500 | 1,518 |
| 2023-06-26 | 1,556 | 1,556 | 1,535 | 1,535 | 500 | 1,535 |
| 2023-06-23 | 1,569 | 1,572 | 1,530 | 1,556 | 6,900 | 1,556 |
| 2023-06-22 | 1,587 | 1,611 | 1,561 | 1,586 | 3,600 | 1,586 |
| 2023-06-21 | 1,602 | 1,602 | 1,587 | 1,587 | 400 | 1,587 |
| 2023-06-20 | 1,610 | 1,610 | 1,600 | 1,600 | 1,600 | 1,600 |
| 2023-06-19 | 1,583 | 1,621 | 1,581 | 1,610 | 1,900 | 1,610 |
| 2023-06-16 | 1,551 | 1,574 | 1,551 | 1,561 | 900 | 1,561 |
| 2023-06-15 | 1,562 | 1,562 | 1,551 | 1,551 | 600 | 1,551 |
| 2023-06-14 | 1,595 | 1,595 | 1,539 | 1,569 | 3,300 | 1,569 |
| 2023-06-13 | 1,632 | 1,641 | 1,595 | 1,610 | 4,000 | 1,610 |
| 2023-06-12 | 1,699 | 1,763 | 1,568 | 1,640 | 15,100 | 1,640 |
| 2023-06-09 | 1,627 | 1,700 | 1,604 | 1,699 | 10,500 | 1,699 |
| 2023-06-08 | 1,642 | 1,642 | 1,571 | 1,601 | 7,100 | 1,601 |
| 2023-06-07 | 1,664 | 1,679 | 1,603 | 1,627 | 3,700 | 1,627 |
| 2023-06-06 | 1,590 | 1,624 | 1,567 | 1,624 | 5,000 | 1,624 |
| 2023-06-05 | 1,556 | 1,556 | 1,540 | 1,550 | 900 | 1,550 |
| 2023-06-02 | 1,516 | 1,516 | 1,516 | 1,516 | 300 | 1,516 |
| 2023-06-01 | 1,514 | 1,514 | 1,514 | 1,514 | 100 | 1,514 |
| 2023-05-31 | 1,524 | 1,538 | 1,520 | 1,520 | 1,200 | 1,520 |
| 2023-05-30 | 1,524 | 1,524 | 1,524 | 1,524 | 100 | 1,524 |
| 2023-05-29 | 1,526 | 1,527 | 1,500 | 1,527 | 700 | 1,527 |
| 2023-05-26 | 1,515 | 1,519 | 1,510 | 1,519 | 1,300 | 1,519 |
| 2023-05-25 | 1,504 | 1,509 | 1,500 | 1,500 | 600 | 1,500 |
| 2023-05-24 | 1,504 | 1,504 | 1,504 | 1,504 | 200 | 1,504 |
| 2023-05-23 | 1,505 | 1,507 | 1,496 | 1,496 | 1,000 | 1,496 |
| 2023-05-22 | 1,534 | 1,534 | 1,506 | 1,506 | 400 | 1,506 |
| 2023-05-19 | 1,501 | 1,501 | 1,501 | 1,501 | 700 | 1,501 |
| 2023-05-18 | 1,544 | 1,544 | 1,494 | 1,494 | 1,000 | 1,494 |
| 2023-05-17 | 1,511 | 1,511 | 1,511 | 1,511 | 300 | 1,511 |
| 2023-05-16 | 1,525 | 1,525 | 1,511 | 1,511 | 900 | 1,511 |
| 2023-05-15 | 1,560 | 1,560 | 1,512 | 1,513 | 700 | 1,513 |
| 2023-05-12 | 1,550 | 1,550 | 1,511 | 1,520 | 1,600 | 1,520 |
| 2023-05-11 | 1,501 | 1,501 | 1,501 | 1,501 | 600 | 1,501 |
| 2023-05-10 | 1,535 | 1,537 | 1,517 | 1,517 | 1,700 | 1,517 |
| 2023-05-09 | 1,520 | 1,594 | 1,511 | 1,556 | 5,900 | 1,556 |
| 2023-05-08 | 1,500 | 1,500 | 1,485 | 1,490 | 2,300 | 1,490 |
| 2023-05-02 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2023-05-01 | 1,494 | 1,494 | 1,470 | 1,491 | 600 | 1,491 |
| 2023-04-28 | 1,524 | 1,524 | 1,477 | 1,477 | 1,500 | 1,477 |
| 2023-04-27 | 1,465 | 1,494 | 1,465 | 1,494 | 1,600 | 1,494 |
| 2023-04-26 | 1,466 | 1,555 | 1,465 | 1,500 | 7,700 | 1,500 |
| 2023-04-25 | 1,464 | 1,466 | 1,462 | 1,465 | 900 | 1,465 |
| 2023-04-24 | 1,465 | 1,475 | 1,455 | 1,470 | 600 | 1,470 |
| 2023-04-21 | 1,454 | 1,489 | 1,454 | 1,463 | 1,100 | 1,463 |
| 2023-04-20 | 1,452 | 1,454 | 1,452 | 1,454 | 400 | 1,454 |
| 2023-04-19 | 1,570 | 1,570 | 1,468 | 1,475 | 5,800 | 1,475 |
| 2023-04-18 | 1,434 | 1,677 | 1,411 | 1,554 | 15,800 | 1,554 |
| 2023-04-17 | 1,413 | 1,440 | 1,406 | 1,410 | 3,000 | 1,410 |
| 2023-04-14 | 1,435 | 1,435 | 1,406 | 1,413 | 2,400 | 1,413 |
| 2023-04-13 | 1,430 | 1,430 | 1,421 | 1,421 | 200 | 1,421 |
| 2023-04-12 | 1,446 | 1,454 | 1,427 | 1,430 | 2,300 | 1,430 |
| 2023-04-11 | 1,500 | 1,500 | 1,461 | 1,476 | 1,500 | 1,476 |
| 2023-04-10 | 1,470 | 1,489 | 1,470 | 1,489 | 1,300 | 1,489 |
| 2023-04-07 | 1,481 | 1,488 | 1,481 | 1,488 | 300 | 1,488 |
| 2023-04-06 | 1,512 | 1,515 | 1,481 | 1,492 | 1,900 | 1,492 |
| 2023-04-05 | 1,527 | 1,554 | 1,520 | 1,527 | 1,500 | 1,527 |
| 2023-04-04 | 1,572 | 1,572 | 1,536 | 1,536 | 2,500 | 1,536 |
| 2023-04-03 | 1,605 | 1,605 | 1,566 | 1,566 | 2,500 | 1,566 |
| 2023-03-31 | 1,599 | 1,605 | 1,599 | 1,605 | 400 | 1,605 |
| 2023-03-30 | 1,625 | 1,628 | 1,600 | 1,600 | 3,200 | 1,600 |
| 2023-03-29 | 1,640 | 1,640 | 1,619 | 1,625 | 1,700 | 1,625 |
| 2023-03-28 | 1,665 | 1,666 | 1,640 | 1,640 | 2,600 | 1,640 |
| 2023-03-27 | 1,659 | 1,687 | 1,659 | 1,673 | 400 | 1,673 |
| 2023-03-24 | 1,650 | 1,666 | 1,650 | 1,651 | 1,600 | 1,651 |
| 2023-03-23 | 1,625 | 1,625 | 1,612 | 1,625 | 700 | 1,625 |
| 2023-03-22 | 1,688 | 1,688 | 1,620 | 1,625 | 2,300 | 1,625 |
| 2023-03-20 | 1,730 | 1,742 | 1,604 | 1,637 | 5,000 | 1,637 |
| 2023-03-17 | 1,704 | 1,780 | 1,700 | 1,706 | 7,300 | 1,706 |
| 2023-03-16 | 1,669 | 1,700 | 1,668 | 1,673 | 1,500 | 1,673 |
| 2023-03-15 | 1,680 | 1,689 | 1,670 | 1,680 | 700 | 1,680 |
| 2023-03-14 | 1,700 | 1,700 | 1,669 | 1,669 | 3,000 | 1,669 |
| 2023-03-13 | 1,636 | 1,680 | 1,606 | 1,679 | 6,100 | 1,679 |
| 2023-03-10 | 1,696 | 1,705 | 1,650 | 1,670 | 7,400 | 1,670 |
| 2023-03-09 | 1,736 | 1,736 | 1,678 | 1,689 | 5,100 | 1,689 |
| 2023-03-08 | 1,612 | 1,729 | 1,612 | 1,701 | 19,800 | 1,701 |
| 2023-03-07 | 1,597 | 1,600 | 1,560 | 1,567 | 2,300 | 1,567 |
| 2023-03-06 | 1,570 | 1,597 | 1,566 | 1,597 | 2,800 | 1,597 |
| 2023-03-03 | 1,576 | 1,576 | 1,507 | 1,550 | 1,900 | 1,550 |
| 2023-03-02 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2023-03-01 | 1,505 | 1,526 | 1,505 | 1,526 | 700 | 1,526 |
| 2023-02-28 | 1,515 | 1,553 | 1,511 | 1,511 | 1,200 | 1,511 |
| 2023-02-27 | 1,520 | 1,520 | 1,511 | 1,515 | 300 | 1,515 |
| 2023-02-24 | 1,527 | 1,527 | 1,520 | 1,520 | 900 | 1,520 |
| 2023-02-22 | 1,520 | 1,520 | 1,475 | 1,515 | 4,400 | 1,515 |
| 2023-02-21 | 1,510 | 1,510 | 1,501 | 1,501 | 500 | 1,501 |
| 2023-02-20 | 1,490 | 1,500 | 1,490 | 1,500 | 300 | 1,500 |
| 2023-02-17 | 1,496 | 1,500 | 1,484 | 1,490 | 1,500 | 1,490 |
| 2023-02-16 | 1,500 | 1,500 | 1,496 | 1,499 | 600 | 1,499 |
| 2023-02-15 | 1,510 | 1,510 | 1,480 | 1,496 | 1,400 | 1,496 |
| 2023-02-14 | 1,502 | 1,513 | 1,502 | 1,513 | 900 | 1,513 |
| 2023-02-13 | 1,500 | 1,514 | 1,500 | 1,502 | 1,400 | 1,502 |
| 2023-02-10 | 1,489 | 1,492 | 1,489 | 1,490 | 400 | 1,490 |
| 2023-02-09 | 1,530 | 1,530 | 1,500 | 1,510 | 1,700 | 1,510 |
| 2023-02-08 | 1,530 | 1,550 | 1,530 | 1,550 | 600 | 1,550 |
| 2023-02-07 | 1,534 | 1,534 | 1,534 | 1,534 | 100 | 1,534 |
| 2023-02-06 | 1,485 | 1,586 | 1,480 | 1,520 | 2,400 | 1,520 |
| 2023-02-03 | 1,490 | 1,490 | 1,490 | 1,490 | 400 | 1,490 |
| 2023-02-02 | 1,511 | 1,512 | 1,495 | 1,495 | 300 | 1,495 |
| 2023-02-01 | 1,500 | 1,500 | 1,487 | 1,499 | 1,000 | 1,499 |
| 2023-01-31 | 1,500 | 1,525 | 1,480 | 1,514 | 1,200 | 1,514 |
| 2023-01-30 | 1,528 | 1,533 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2023-01-27 | 1,566 | 1,580 | 1,517 | 1,523 | 3,400 | 1,523 |
| 2023-01-26 | 1,510 | 1,569 | 1,500 | 1,536 | 3,800 | 1,536 |
| 2023-01-25 | 1,457 | 1,510 | 1,457 | 1,510 | 2,800 | 1,510 |
| 2023-01-24 | 1,474 | 1,483 | 1,450 | 1,460 | 2,500 | 1,460 |
| 2023-01-23 | 1,475 | 1,475 | 1,434 | 1,475 | 4,200 | 1,475 |
| 2023-01-20 | 1,401 | 1,415 | 1,401 | 1,415 | 600 | 1,415 |
| 2023-01-19 | 1,401 | 1,460 | 1,401 | 1,460 | 2,100 | 1,460 |
| 2023-01-18 | 1,365 | 1,411 | 1,365 | 1,399 | 1,700 | 1,399 |
| 2023-01-17 | 1,366 | 1,388 | 1,366 | 1,388 | 600 | 1,388 |
| 2023-01-16 | 1,340 | 1,413 | 1,340 | 1,361 | 3,500 | 1,361 |
| 2023-01-13 | 1,360 | 1,360 | 1,330 | 1,340 | 1,000 | 1,340 |
| 2023-01-12 | 1,304 | 1,370 | 1,304 | 1,370 | 1,400 | 1,370 |
| 2023-01-11 | 1,280 | 1,300 | 1,280 | 1,300 | 700 | 1,300 |
| 2023-01-10 | 1,223 | 1,270 | 1,223 | 1,270 | 1,000 | 1,270 |
| 2023-01-06 | 1,223 | 1,229 | 1,216 | 1,216 | 600 | 1,216 |
| 2023-01-05 | 1,210 | 1,210 | 1,195 | 1,195 | 1,500 | 1,195 |
| 2023-01-04 | 1,241 | 1,241 | 1,150 | 1,175 | 3,800 | 1,175 |
分割・併合履歴 ： なし
