9254 (株)ラバブルマーケティンググループ 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 | 1,463 | 1,482 | 1,460 | 1,480 | 4,800 | 1,480 |
| 2023-12-28 | 1,445 | 1,474 | 1,442 | 1,474 | 3,600 | 1,474 |
| 2023-12-27 | 1,425 | 1,445 | 1,411 | 1,429 | 10,700 | 1,429 |
| 2023-12-26 | 1,415 | 1,430 | 1,395 | 1,422 | 8,300 | 1,422 |
| 2023-12-25 | 1,428 | 1,463 | 1,420 | 1,445 | 8,900 | 1,445 |
| 2023-12-22 | 1,465 | 1,469 | 1,434 | 1,458 | 4,500 | 1,458 |
| 2023-12-21 | 1,423 | 1,466 | 1,423 | 1,465 | 5,200 | 1,465 |
| 2023-12-20 | 1,420 | 1,444 | 1,420 | 1,441 | 3,800 | 1,441 |
| 2023-12-19 | 1,407 | 1,450 | 1,407 | 1,450 | 3,100 | 1,450 |
| 2023-12-18 | 1,421 | 1,436 | 1,398 | 1,436 | 4,400 | 1,436 |
| 2023-12-15 | 1,419 | 1,450 | 1,400 | 1,441 | 9,000 | 1,441 |
| 2023-12-14 | 1,447 | 1,473 | 1,430 | 1,430 | 6,700 | 1,430 |
| 2023-12-13 | 1,400 | 1,447 | 1,394 | 1,447 | 4,700 | 1,447 |
| 2023-12-12 | 1,365 | 1,410 | 1,365 | 1,410 | 12,500 | 1,410 |
| 2023-12-11 | 1,401 | 1,416 | 1,361 | 1,373 | 10,200 | 1,373 |
| 2023-12-08 | 1,425 | 1,425 | 1,404 | 1,404 | 3,100 | 1,404 |
| 2023-12-07 | 1,427 | 1,428 | 1,403 | 1,428 | 2,900 | 1,428 |
| 2023-12-06 | 1,426 | 1,435 | 1,421 | 1,435 | 2,100 | 1,435 |
| 2023-12-05 | 1,422 | 1,429 | 1,415 | 1,429 | 2,500 | 1,429 |
| 2023-12-04 | 1,441 | 1,445 | 1,421 | 1,425 | 3,900 | 1,425 |
| 2023-12-01 | 1,449 | 1,449 | 1,420 | 1,441 | 2,500 | 1,441 |
| 2023-11-30 | 1,449 | 1,450 | 1,419 | 1,449 | 3,900 | 1,449 |
| 2023-11-29 | 1,466 | 1,469 | 1,441 | 1,441 | 2,600 | 1,441 |
| 2023-11-28 | 1,469 | 1,473 | 1,450 | 1,466 | 4,300 | 1,466 |
| 2023-11-27 | 1,475 | 1,475 | 1,460 | 1,471 | 3,500 | 1,471 |
| 2023-11-24 | 1,453 | 1,482 | 1,453 | 1,477 | 8,500 | 1,477 |
| 2023-11-22 | 1,461 | 1,470 | 1,450 | 1,464 | 5,300 | 1,464 |
| 2023-11-21 | 1,461 | 1,480 | 1,461 | 1,480 | 3,200 | 1,480 |
| 2023-11-20 | 1,477 | 1,484 | 1,457 | 1,484 | 3,500 | 1,484 |
| 2023-11-17 | 1,470 | 1,470 | 1,455 | 1,468 | 900 | 1,468 |
| 2023-11-16 | 1,462 | 1,479 | 1,455 | 1,479 | 400 | 1,479 |
| 2023-11-15 | 1,484 | 1,484 | 1,468 | 1,479 | 1,800 | 1,479 |
| 2023-11-14 | 1,485 | 1,485 | 1,459 | 1,484 | 2,100 | 1,484 |
| 2023-11-13 | 1,480 | 1,487 | 1,479 | 1,487 | 2,500 | 1,487 |
| 2023-11-10 | 1,467 | 1,480 | 1,455 | 1,480 | 3,300 | 1,480 |
| 2023-11-09 | 1,449 | 1,480 | 1,449 | 1,479 | 1,300 | 1,479 |
| 2023-11-08 | 1,497 | 1,497 | 1,443 | 1,451 | 8,000 | 1,451 |
| 2023-11-07 | 1,480 | 1,487 | 1,452 | 1,487 | 4,500 | 1,487 |
| 2023-11-06 | 1,465 | 1,487 | 1,456 | 1,487 | 6,700 | 1,487 |
| 2023-11-02 | 1,420 | 1,470 | 1,420 | 1,456 | 7,800 | 1,456 |
| 2023-11-01 | 1,461 | 1,461 | 1,422 | 1,422 | 4,000 | 1,422 |
| 2023-10-31 | 1,406 | 1,447 | 1,399 | 1,447 | 4,500 | 1,447 |
| 2023-10-30 | 1,403 | 1,437 | 1,380 | 1,415 | 12,400 | 1,415 |
| 2023-10-27 | 1,490 | 1,497 | 1,413 | 1,413 | 28,300 | 1,413 |
| 2023-10-26 | 1,516 | 1,516 | 1,480 | 1,490 | 4,600 | 1,490 |
| 2023-10-25 | 1,514 | 1,538 | 1,507 | 1,527 | 5,800 | 1,527 |
| 2023-10-24 | 1,509 | 1,525 | 1,461 | 1,525 | 17,600 | 1,525 |
| 2023-10-23 | 1,563 | 1,577 | 1,474 | 1,509 | 17,900 | 1,509 |
| 2023-10-20 | 1,492 | 1,550 | 1,492 | 1,523 | 10,600 | 1,523 |
| 2023-10-19 | 1,533 | 1,555 | 1,498 | 1,511 | 8,100 | 1,511 |
| 2023-10-18 | 1,512 | 1,555 | 1,512 | 1,551 | 6,300 | 1,551 |
| 2023-10-17 | 1,490 | 1,550 | 1,479 | 1,512 | 12,800 | 1,512 |
| 2023-10-16 | 1,507 | 1,538 | 1,450 | 1,480 | 17,300 | 1,480 |
| 2023-10-13 | 1,550 | 1,565 | 1,481 | 1,496 | 17,200 | 1,496 |
| 2023-10-12 | 1,633 | 1,633 | 1,537 | 1,550 | 22,200 | 1,550 |
| 2023-10-11 | 1,553 | 1,660 | 1,541 | 1,603 | 59,100 | 1,603 |
| 2023-10-10 | 1,549 | 1,559 | 1,521 | 1,559 | 14,600 | 1,559 |
| 2023-10-06 | 1,452 | 1,586 | 1,452 | 1,523 | 72,600 | 1,523 |
| 2023-10-05 | 1,441 | 1,493 | 1,436 | 1,455 | 10,100 | 1,455 |
| 2023-10-04 | 1,451 | 1,474 | 1,416 | 1,432 | 29,100 | 1,432 |
| 2023-10-03 | 1,515 | 1,649 | 1,466 | 1,481 | 95,400 | 1,481 |
| 2023-10-02 | 1,472 | 1,554 | 1,448 | 1,501 | 49,400 | 1,501 |
| 2023-09-29 | 1,473 | 1,501 | 1,461 | 1,472 | 4,100 | 1,472 |
| 2023-09-28 | 1,461 | 1,487 | 1,455 | 1,473 | 5,600 | 1,473 |
| 2023-09-27 | 1,437 | 1,491 | 1,437 | 1,478 | 7,100 | 1,478 |
| 2023-09-26 | 1,478 | 1,502 | 1,460 | 1,462 | 8,800 | 1,462 |
| 2023-09-25 | 1,479 | 1,527 | 1,478 | 1,496 | 14,000 | 1,496 |
| 2023-09-22 | 1,419 | 1,495 | 1,411 | 1,477 | 18,600 | 1,477 |
| 2023-09-21 | 1,447 | 1,457 | 1,419 | 1,433 | 33,000 | 1,433 |
| 2023-09-20 | 1,512 | 1,512 | 1,455 | 1,460 | 13,800 | 1,460 |
| 2023-09-19 | 1,468 | 1,565 | 1,457 | 1,482 | 24,700 | 1,482 |
| 2023-09-15 | 1,497 | 1,497 | 1,455 | 1,455 | 9,000 | 1,455 |
| 2023-09-14 | 1,486 | 1,508 | 1,474 | 1,474 | 7,900 | 1,474 |
| 2023-09-13 | 1,475 | 1,501 | 1,470 | 1,473 | 9,000 | 1,473 |
| 2023-09-12 | 1,479 | 1,495 | 1,475 | 1,475 | 7,700 | 1,475 |
| 2023-09-11 | 1,490 | 1,504 | 1,462 | 1,464 | 19,400 | 1,464 |
| 2023-09-08 | 1,483 | 1,507 | 1,476 | 1,484 | 13,200 | 1,484 |
| 2023-09-07 | 1,516 | 1,516 | 1,481 | 1,495 | 16,100 | 1,495 |
| 2023-09-06 | 1,523 | 1,550 | 1,517 | 1,527 | 8,600 | 1,527 |
| 2023-09-05 | 1,500 | 1,540 | 1,480 | 1,523 | 17,800 | 1,523 |
| 2023-09-04 | 1,475 | 1,534 | 1,475 | 1,516 | 27,000 | 1,516 |
| 2023-09-01 | 1,490 | 1,490 | 1,451 | 1,465 | 20,200 | 1,465 |
| 2023-08-31 | 1,500 | 1,518 | 1,482 | 1,482 | 12,300 | 1,482 |
| 2023-08-30 | 1,542 | 1,546 | 1,485 | 1,485 | 24,100 | 1,485 |
| 2023-08-29 | 1,575 | 1,575 | 1,535 | 1,548 | 14,400 | 1,548 |
| 2023-08-28 | 1,575 | 1,575 | 1,538 | 1,540 | 11,500 | 1,540 |
| 2023-08-25 | 1,531 | 1,573 | 1,515 | 1,565 | 18,800 | 1,565 |
| 2023-08-24 | 1,576 | 1,614 | 1,536 | 1,536 | 39,700 | 1,536 |
| 2023-08-23 | 1,514 | 1,590 | 1,514 | 1,575 | 31,900 | 1,575 |
| 2023-08-22 | 1,507 | 1,578 | 1,507 | 1,553 | 26,000 | 1,553 |
| 2023-08-21 | 1,477 | 1,547 | 1,465 | 1,502 | 23,500 | 1,502 |
| 2023-08-18 | 1,460 | 1,490 | 1,459 | 1,490 | 9,000 | 1,490 |
| 2023-08-17 | 1,455 | 1,558 | 1,446 | 1,489 | 45,000 | 1,489 |
| 2023-08-16 | 1,493 | 1,501 | 1,437 | 1,485 | 21,000 | 1,485 |
| 2023-08-15 | 1,413 | 1,510 | 1,413 | 1,493 | 40,100 | 1,493 |
| 2023-08-14 | 1,428 | 1,445 | 1,401 | 1,427 | 36,200 | 1,427 |
| 2023-08-10 | 1,463 | 1,479 | 1,432 | 1,436 | 44,300 | 1,436 |
| 2023-08-09 | 1,461 | 1,510 | 1,455 | 1,490 | 75,700 | 1,490 |
| 2023-08-08 | 1,577 | 1,650 | 1,501 | 1,501 | 156,000 | 1,501 |
| 2023-08-07 | 1,515 | 1,564 | 1,513 | 1,546 | 45,800 | 1,546 |
| 2023-08-04 | 1,471 | 1,563 | 1,471 | 1,528 | 114,800 | 1,528 |
| 2023-08-03 | 1,601 | 1,620 | 1,489 | 1,503 | 195,600 | 1,503 |
| 2023-08-02 | 1,700 | 1,742 | 1,572 | 1,580 | 958,200 | 1,580 |
| 2023-08-01 | 1,590 | 1,971 | 1,562 | 1,971 | 1,695,500 | 1,971 |
| 2023-07-31 | 1,508 | 1,586 | 1,487 | 1,571 | 55,400 | 1,571 |
| 2023-07-28 | 1,508 | 1,522 | 1,465 | 1,478 | 52,500 | 1,478 |
| 2023-07-27 | 1,460 | 1,556 | 1,450 | 1,532 | 103,100 | 1,532 |
| 2023-07-26 | 1,444 | 1,488 | 1,429 | 1,462 | 101,900 | 1,462 |
| 2023-07-25 | 1,419 | 1,435 | 1,393 | 1,401 | 46,100 | 1,401 |
| 2023-07-24 | 1,404 | 1,415 | 1,392 | 1,392 | 31,600 | 1,392 |
| 2023-07-21 | 1,495 | 1,500 | 1,375 | 1,411 | 115,100 | 1,411 |
| 2023-07-20 | 1,469 | 1,494 | 1,442 | 1,483 | 47,400 | 1,483 |
| 2023-07-19 | 1,454 | 1,505 | 1,450 | 1,473 | 66,100 | 1,473 |
| 2023-07-18 | 1,538 | 1,562 | 1,435 | 1,463 | 160,100 | 1,463 |
| 2023-07-14 | 1,570 | 1,579 | 1,478 | 1,502 | 220,900 | 1,502 |
| 2023-07-13 | 1,631 | 1,670 | 1,520 | 1,539 | 448,700 | 1,539 |
| 2023-07-12 | 1,828 | 1,900 | 1,638 | 1,671 | 1,278,300 | 1,671 |
| 2023-07-11 | 1,694 | 2,014 | 1,690 | 1,948 | 5,626,500 | 1,948 |
| 2023-07-10 | 1,565 | 1,765 | 1,473 | 1,658 | 3,609,100 | 1,658 |
| 2023-07-07 | 1,455 | 1,629 | 1,401 | 1,465 | 3,500,700 | 1,465 |
| 2023-07-06 | 1,349 | 1,430 | 1,300 | 1,329 | 142,400 | 1,329 |
| 2023-07-05 | 1,406 | 1,421 | 1,371 | 1,378 | 25,300 | 1,378 |
| 2023-07-04 | 1,427 | 1,428 | 1,390 | 1,405 | 28,900 | 1,405 |
| 2023-07-03 | 1,495 | 1,495 | 1,437 | 1,440 | 25,700 | 1,440 |
| 2023-06-30 | 1,421 | 1,495 | 1,421 | 1,495 | 37,800 | 1,495 |
| 2023-06-29 | 1,412 | 1,474 | 1,412 | 1,429 | 21,000 | 1,429 |
| 2023-06-28 | 1,397 | 1,429 | 1,390 | 1,417 | 9,000 | 1,417 |
| 2023-06-27 | 1,390 | 1,400 | 1,381 | 1,388 | 9,000 | 1,388 |
| 2023-06-26 | 1,423 | 1,423 | 1,400 | 1,402 | 6,700 | 1,402 |
| 2023-06-23 | 1,469 | 1,469 | 1,403 | 1,424 | 14,600 | 1,424 |
| 2023-06-22 | 1,502 | 1,503 | 1,434 | 1,439 | 29,500 | 1,439 |
| 2023-06-21 | 1,491 | 1,540 | 1,491 | 1,535 | 26,900 | 1,535 |
| 2023-06-20 | 1,485 | 1,520 | 1,450 | 1,492 | 33,300 | 1,492 |
| 2023-06-19 | 1,455 | 1,483 | 1,432 | 1,466 | 13,300 | 1,466 |
| 2023-06-16 | 1,382 | 1,459 | 1,382 | 1,435 | 13,200 | 1,435 |
| 2023-06-15 | 1,437 | 1,437 | 1,370 | 1,389 | 12,200 | 1,389 |
| 2023-06-14 | 1,461 | 1,483 | 1,415 | 1,415 | 24,200 | 1,415 |
| 2023-06-13 | 1,400 | 1,518 | 1,377 | 1,485 | 43,800 | 1,485 |
| 2023-06-12 | 1,362 | 1,429 | 1,362 | 1,415 | 19,400 | 1,415 |
| 2023-06-09 | 1,361 | 1,398 | 1,361 | 1,367 | 4,100 | 1,367 |
| 2023-06-08 | 1,391 | 1,396 | 1,351 | 1,380 | 10,100 | 1,380 |
| 2023-06-07 | 1,373 | 1,416 | 1,369 | 1,403 | 11,500 | 1,403 |
| 2023-06-06 | 1,389 | 1,396 | 1,372 | 1,372 | 8,100 | 1,372 |
| 2023-06-05 | 1,374 | 1,413 | 1,374 | 1,389 | 10,300 | 1,389 |
| 2023-06-02 | 1,353 | 1,380 | 1,350 | 1,377 | 10,600 | 1,377 |
| 2023-06-01 | 1,389 | 1,389 | 1,345 | 1,373 | 8,000 | 1,373 |
| 2023-05-31 | 1,360 | 1,377 | 1,349 | 1,370 | 3,700 | 1,370 |
| 2023-05-30 | 1,364 | 1,376 | 1,332 | 1,360 | 11,900 | 1,360 |
| 2023-05-29 | 1,344 | 1,382 | 1,341 | 1,378 | 7,900 | 1,378 |
| 2023-05-26 | 1,371 | 1,402 | 1,341 | 1,341 | 15,900 | 1,341 |
| 2023-05-25 | 1,424 | 1,437 | 1,355 | 1,387 | 32,000 | 1,387 |
| 2023-05-24 | 1,432 | 1,449 | 1,423 | 1,423 | 8,700 | 1,423 |
| 2023-05-23 | 1,490 | 1,490 | 1,426 | 1,428 | 33,300 | 1,428 |
| 2023-05-22 | 1,482 | 1,514 | 1,455 | 1,514 | 27,600 | 1,514 |
| 2023-05-19 | 1,432 | 1,507 | 1,432 | 1,481 | 30,700 | 1,481 |
| 2023-05-18 | 1,440 | 1,463 | 1,411 | 1,432 | 22,600 | 1,432 |
| 2023-05-17 | 1,420 | 1,466 | 1,420 | 1,440 | 36,900 | 1,440 |
| 2023-05-16 | 1,471 | 1,497 | 1,420 | 1,450 | 38,800 | 1,450 |
| 2023-05-15 | 1,400 | 1,479 | 1,400 | 1,441 | 90,600 | 1,441 |
| 2023-05-12 | 1,589 | 1,601 | 1,520 | 1,567 | 66,800 | 1,567 |
| 2023-05-11 | 1,640 | 1,685 | 1,590 | 1,604 | 106,100 | 1,604 |
| 2023-05-10 | 1,639 | 1,719 | 1,555 | 1,633 | 743,700 | 1,633 |
| 2023-05-09 | 1,620 | 1,840 | 1,545 | 1,607 | 3,423,900 | 1,607 |
| 2023-05-08 | 1,480 | 1,503 | 1,450 | 1,500 | 38,100 | 1,500 |
| 2023-05-02 | 1,579 | 1,602 | 1,470 | 1,476 | 141,300 | 1,476 |
| 2023-05-01 | 1,528 | 1,565 | 1,485 | 1,515 | 67,400 | 1,515 |
| 2023-04-28 | 1,465 | 1,555 | 1,451 | 1,555 | 63,500 | 1,555 |
| 2023-04-27 | 1,443 | 1,515 | 1,429 | 1,464 | 53,700 | 1,464 |
| 2023-04-26 | 1,397 | 1,444 | 1,381 | 1,416 | 46,000 | 1,416 |
| 2023-04-25 | 1,510 | 1,617 | 1,381 | 1,402 | 238,300 | 1,402 |
| 2023-04-24 | 1,515 | 1,528 | 1,420 | 1,420 | 75,200 | 1,420 |
| 2023-04-21 | 1,577 | 1,590 | 1,517 | 1,528 | 65,300 | 1,528 |
| 2023-04-20 | 1,605 | 1,642 | 1,567 | 1,581 | 71,400 | 1,581 |
| 2023-04-19 | 1,563 | 1,637 | 1,525 | 1,621 | 102,900 | 1,621 |
| 2023-04-18 | 1,639 | 1,675 | 1,546 | 1,551 | 133,000 | 1,551 |
| 2023-04-17 | 1,565 | 1,580 | 1,519 | 1,530 | 34,000 | 1,530 |
| 2023-04-14 | 1,542 | 1,617 | 1,535 | 1,587 | 49,300 | 1,587 |
| 2023-04-13 | 1,560 | 1,570 | 1,517 | 1,535 | 39,200 | 1,535 |
| 2023-04-12 | 1,591 | 1,689 | 1,553 | 1,579 | 89,600 | 1,579 |
| 2023-04-11 | 1,648 | 1,648 | 1,570 | 1,579 | 31,000 | 1,579 |
| 2023-04-10 | 1,620 | 1,710 | 1,582 | 1,633 | 62,100 | 1,633 |
| 2023-04-07 | 1,609 | 1,665 | 1,560 | 1,580 | 47,200 | 1,580 |
| 2023-04-06 | 1,659 | 1,699 | 1,552 | 1,574 | 71,400 | 1,574 |
| 2023-04-05 | 1,750 | 1,775 | 1,603 | 1,631 | 110,800 | 1,631 |
| 2023-04-04 | 1,820 | 1,832 | 1,752 | 1,776 | 108,600 | 1,776 |
| 2023-04-03 | 1,850 | 1,949 | 1,838 | 1,851 | 128,200 | 1,851 |
| 2023-03-31 | 1,822 | 1,838 | 1,767 | 1,832 | 72,100 | 1,832 |
| 2023-03-30 | 1,799 | 1,823 | 1,738 | 1,799 | 80,500 | 1,799 |
| 2023-03-29 | 1,871 | 1,871 | 1,711 | 1,800 | 228,400 | 1,800 |
| 2023-03-28 | 1,920 | 1,977 | 1,810 | 1,843 | 316,700 | 1,843 |
| 2023-03-27 | 2,200 | 2,283 | 1,900 | 1,901 | 1,292,700 | 1,901 |
| 2023-03-24 | 2,101 | 2,588 | 2,025 | 2,322 | 6,804,900 | 2,322 |
| 2023-03-23 | 2,114 | 2,484 | 1,889 | 2,201 | 5,224,900 | 2,201 |
| 2023-03-22 | 1,624 | 2,044 | 1,604 | 2,044 | 1,141,500 | 2,044 |
| 2023-03-20 | 1,470 | 1,644 | 1,465 | 1,644 | 23,200 | 1,644 |
| 2023-03-17 | 1,495 | 1,524 | 1,456 | 1,497 | 26,500 | 1,497 |
| 2023-03-16 | 1,437 | 1,565 | 1,409 | 1,450 | 97,000 | 1,450 |
| 2023-03-15 | 1,898 | 1,899 | 1,697 | 1,697 | 43,600 | 1,697 |
| 2023-03-14 | 1,985 | 1,985 | 1,760 | 1,800 | 102,000 | 1,800 |
| 2023-03-13 | 1,750 | 2,048 | 1,730 | 1,945 | 209,600 | 1,945 |
| 2023-03-10 | 1,660 | 1,999 | 1,619 | 1,802 | 317,300 | 1,802 |
| 2023-03-09 | 1,650 | 1,779 | 1,630 | 1,652 | 90,200 | 1,652 |
| 2023-03-08 | 1,485 | 1,694 | 1,471 | 1,650 | 118,800 | 1,650 |
| 2023-03-07 | 1,492 | 1,507 | 1,471 | 1,507 | 10,400 | 1,507 |
| 2023-03-06 | 1,495 | 1,495 | 1,458 | 1,476 | 10,100 | 1,476 |
| 2023-03-03 | 1,422 | 1,451 | 1,422 | 1,445 | 1,500 | 1,445 |
| 2023-03-02 | 1,460 | 1,495 | 1,450 | 1,450 | 2,700 | 1,450 |
| 2023-03-01 | 1,422 | 1,488 | 1,410 | 1,465 | 11,600 | 1,465 |
| 2023-02-28 | 1,319 | 1,499 | 1,319 | 1,410 | 21,200 | 1,410 |
| 2023-02-27 | 1,321 | 1,341 | 1,311 | 1,317 | 1,900 | 1,317 |
| 2023-02-24 | 1,336 | 1,350 | 1,335 | 1,340 | 1,300 | 1,340 |
| 2023-02-22 | 1,330 | 1,360 | 1,320 | 1,327 | 7,100 | 1,327 |
| 2023-02-21 | 1,374 | 1,375 | 1,334 | 1,349 | 3,200 | 1,349 |
| 2023-02-20 | 1,393 | 1,393 | 1,361 | 1,374 | 3,600 | 1,374 |
| 2023-02-17 | 1,378 | 1,389 | 1,357 | 1,379 | 3,700 | 1,379 |
| 2023-02-16 | 1,340 | 1,431 | 1,280 | 1,394 | 29,500 | 1,394 |
| 2023-02-15 | 1,275 | 1,343 | 1,275 | 1,334 | 8,300 | 1,334 |
| 2023-02-14 | 1,345 | 1,350 | 1,250 | 1,251 | 15,200 | 1,251 |
| 2023-02-13 | 1,378 | 1,403 | 1,351 | 1,373 | 16,300 | 1,373 |
| 2023-02-10 | 1,545 | 1,594 | 1,427 | 1,468 | 90,600 | 1,468 |
| 2023-02-09 | 1,420 | 1,427 | 1,402 | 1,427 | 4,600 | 1,427 |
| 2023-02-08 | 1,392 | 1,419 | 1,380 | 1,419 | 2,000 | 1,419 |
| 2023-02-07 | 1,398 | 1,410 | 1,377 | 1,400 | 2,100 | 1,400 |
| 2023-02-06 | 1,368 | 1,400 | 1,368 | 1,400 | 1,800 | 1,400 |
| 2023-02-03 | 1,395 | 1,396 | 1,370 | 1,371 | 2,200 | 1,371 |
| 2023-02-02 | 1,407 | 1,410 | 1,365 | 1,404 | 3,100 | 1,404 |
| 2023-02-01 | 1,400 | 1,412 | 1,391 | 1,410 | 2,400 | 1,410 |
| 2023-01-31 | 1,372 | 1,399 | 1,332 | 1,395 | 3,600 | 1,395 |
| 2023-01-30 | 1,374 | 1,391 | 1,370 | 1,391 | 1,200 | 1,391 |
| 2023-01-27 | 1,411 | 1,411 | 1,357 | 1,381 | 3,000 | 1,381 |
| 2023-01-26 | 1,408 | 1,409 | 1,380 | 1,409 | 1,600 | 1,409 |
| 2023-01-25 | 1,375 | 1,408 | 1,363 | 1,408 | 4,200 | 1,408 |
| 2023-01-24 | 1,386 | 1,386 | 1,358 | 1,358 | 1,900 | 1,358 |
| 2023-01-23 | 1,390 | 1,400 | 1,382 | 1,382 | 1,700 | 1,382 |
| 2023-01-20 | 1,339 | 1,379 | 1,339 | 1,378 | 900 | 1,378 |
| 2023-01-19 | 1,322 | 1,348 | 1,322 | 1,348 | 500 | 1,348 |
| 2023-01-18 | 1,328 | 1,380 | 1,322 | 1,336 | 5,600 | 1,336 |
| 2023-01-17 | 1,317 | 1,338 | 1,310 | 1,338 | 1,900 | 1,338 |
| 2023-01-16 | 1,330 | 1,340 | 1,313 | 1,317 | 3,000 | 1,317 |
| 2023-01-13 | 1,374 | 1,374 | 1,312 | 1,324 | 6,500 | 1,324 |
| 2023-01-12 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2023-01-11 | 1,350 | 1,390 | 1,350 | 1,356 | 3,900 | 1,356 |
| 2023-01-10 | 1,390 | 1,390 | 1,351 | 1,351 | 1,800 | 1,351 |
| 2023-01-06 | 1,340 | 1,391 | 1,340 | 1,391 | 1,200 | 1,391 |
| 2023-01-05 | 1,340 | 1,354 | 1,320 | 1,352 | 2,500 | 1,352 |
| 2023-01-04 | 1,381 | 1,381 | 1,335 | 1,336 | 4,800 | 1,336 |
分割・併合履歴 ： なし
