9562 ビジネスコーチ(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 | 1,318 | 1,380 | 1,296 | 1,360 | 3,900 | 1,360 |
| 2023-12-28 | 1,300 | 1,302 | 1,270 | 1,288 | 3,800 | 1,288 |
| 2023-12-27 | 1,232 | 1,299 | 1,232 | 1,298 | 4,300 | 1,298 |
| 2023-12-26 | 1,229 | 1,232 | 1,202 | 1,232 | 2,400 | 1,232 |
| 2023-12-25 | 1,247 | 1,247 | 1,210 | 1,230 | 3,800 | 1,230 |
| 2023-12-22 | 1,215 | 1,247 | 1,215 | 1,247 | 700 | 1,247 |
| 2023-12-21 | 1,220 | 1,220 | 1,214 | 1,214 | 200 | 1,214 |
| 2023-12-20 | 1,229 | 1,265 | 1,229 | 1,250 | 4,900 | 1,250 |
| 2023-12-19 | 1,197 | 1,228 | 1,197 | 1,228 | 400 | 1,228 |
| 2023-12-18 | 1,195 | 1,195 | 1,195 | 1,195 | 200 | 1,195 |
| 2023-12-15 | 1,175 | 1,195 | 1,170 | 1,195 | 3,100 | 1,195 |
| 2023-12-14 | 1,175 | 1,180 | 1,175 | 1,180 | 2,400 | 1,180 |
| 2023-12-13 | 1,180 | 1,180 | 1,174 | 1,175 | 1,500 | 1,175 |
| 2023-12-12 | 1,198 | 1,198 | 1,180 | 1,180 | 3,700 | 1,180 |
| 2023-12-11 | 1,208 | 1,209 | 1,195 | 1,200 | 1,300 | 1,200 |
| 2023-12-08 | 1,210 | 1,210 | 1,193 | 1,208 | 1,200 | 1,208 |
| 2023-12-07 | 1,211 | 1,219 | 1,190 | 1,218 | 700 | 1,218 |
| 2023-12-06 | 1,206 | 1,220 | 1,180 | 1,211 | 3,500 | 1,211 |
| 2023-12-05 | 1,226 | 1,226 | 1,210 | 1,225 | 800 | 1,225 |
| 2023-12-04 | 1,220 | 1,229 | 1,218 | 1,229 | 1,300 | 1,229 |
| 2023-12-01 | 1,250 | 1,260 | 1,220 | 1,221 | 3,000 | 1,221 |
| 2023-11-30 | 1,284 | 1,287 | 1,275 | 1,275 | 1,100 | 1,275 |
| 2023-11-29 | 1,266 | 1,275 | 1,260 | 1,275 | 600 | 1,275 |
| 2023-11-28 | 1,263 | 1,284 | 1,263 | 1,284 | 800 | 1,284 |
| 2023-11-27 | 1,229 | 1,291 | 1,229 | 1,286 | 2,900 | 1,286 |
| 2023-11-24 | 1,217 | 1,225 | 1,216 | 1,220 | 1,700 | 1,220 |
| 2023-11-22 | 1,201 | 1,218 | 1,197 | 1,217 | 2,200 | 1,217 |
| 2023-11-21 | 1,190 | 1,207 | 1,187 | 1,200 | 2,200 | 1,200 |
| 2023-11-20 | 1,188 | 1,207 | 1,186 | 1,205 | 2,500 | 1,205 |
| 2023-11-17 | 1,217 | 1,217 | 1,190 | 1,190 | 2,200 | 1,190 |
| 2023-11-16 | 1,194 | 1,200 | 1,190 | 1,195 | 1,700 | 1,195 |
| 2023-11-15 | 1,259 | 1,259 | 1,201 | 1,224 | 3,900 | 1,224 |
| 2023-11-14 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 1,260 |
| 2023-11-13 | 1,339 | 1,349 | 1,205 | 1,260 | 8,400 | 1,260 |
| 2023-11-10 | 1,306 | 1,347 | 1,301 | 1,309 | 5,100 | 1,309 |
| 2023-11-09 | 1,250 | 1,300 | 1,245 | 1,300 | 2,800 | 1,300 |
| 2023-11-08 | 1,247 | 1,259 | 1,247 | 1,251 | 2,800 | 1,251 |
| 2023-11-07 | 1,219 | 1,246 | 1,219 | 1,246 | 900 | 1,246 |
| 2023-11-06 | 1,210 | 1,235 | 1,210 | 1,230 | 2,500 | 1,230 |
| 2023-11-02 | 1,192 | 1,220 | 1,192 | 1,210 | 2,200 | 1,210 |
| 2023-11-01 | - | - | - | 1,204 | - | 1,204 |
| 2023-10-31 | 1,181 | 1,208 | 1,166 | 1,204 | 4,600 | 1,204 |
| 2023-10-30 | 1,184 | 1,192 | 1,151 | 1,151 | 3,000 | 1,151 |
| 2023-10-27 | 1,152 | 1,184 | 1,151 | 1,184 | 1,000 | 1,184 |
| 2023-10-26 | 1,175 | 1,188 | 1,169 | 1,169 | 2,900 | 1,169 |
| 2023-10-25 | 1,222 | 1,222 | 1,177 | 1,177 | 1,600 | 1,177 |
| 2023-10-24 | 1,229 | 1,229 | 1,182 | 1,201 | 2,200 | 1,201 |
| 2023-10-23 | 1,193 | 1,212 | 1,171 | 1,205 | 1,700 | 1,205 |
| 2023-10-20 | 1,225 | 1,236 | 1,197 | 1,198 | 800 | 1,198 |
| 2023-10-19 | 1,186 | 1,239 | 1,186 | 1,236 | 1,400 | 1,236 |
| 2023-10-18 | 1,157 | 1,246 | 1,157 | 1,246 | 10,000 | 1,246 |
| 2023-10-17 | 1,147 | 1,185 | 1,077 | 1,150 | 29,200 | 1,150 |
| 2023-10-16 | 1,249 | 1,249 | 1,242 | 1,242 | 3,800 | 1,242 |
| 2023-10-13 | 1,268 | 1,268 | 1,227 | 1,229 | 6,200 | 1,229 |
| 2023-10-12 | 1,259 | 1,261 | 1,236 | 1,261 | 500 | 1,261 |
| 2023-10-11 | 1,253 | 1,256 | 1,253 | 1,256 | 200 | 1,256 |
| 2023-10-10 | 1,241 | 1,251 | 1,233 | 1,251 | 2,200 | 1,251 |
| 2023-10-06 | 1,259 | 1,259 | 1,235 | 1,235 | 300 | 1,235 |
| 2023-10-05 | 1,246 | 1,250 | 1,230 | 1,236 | 3,200 | 1,236 |
| 2023-10-04 | 1,275 | 1,275 | 1,241 | 1,241 | 2,400 | 1,241 |
| 2023-10-03 | 1,300 | 1,327 | 1,290 | 1,290 | 1,300 | 1,290 |
| 2023-10-02 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2023-09-29 | 1,343 | 1,343 | 1,315 | 1,320 | 1,600 | 1,320 |
| 2023-09-28 | 1,310 | 1,320 | 1,298 | 1,320 | 3,100 | 1,320 |
| 2023-09-27 | 1,381 | 1,381 | 1,360 | 1,370 | 3,900 | 1,370 |
| 2023-09-26 | 1,352 | 1,379 | 1,352 | 1,369 | 4,200 | 1,369 |
| 2023-09-25 | 1,350 | 1,364 | 1,340 | 1,364 | 1,700 | 1,364 |
| 2023-09-22 | 1,338 | 1,363 | 1,338 | 1,350 | 3,100 | 1,350 |
| 2023-09-21 | 1,359 | 1,359 | 1,327 | 1,336 | 2,000 | 1,336 |
| 2023-09-20 | 1,350 | 1,359 | 1,349 | 1,359 | 2,400 | 1,359 |
| 2023-09-19 | 1,320 | 1,360 | 1,320 | 1,349 | 3,600 | 1,349 |
| 2023-09-15 | 1,330 | 1,330 | 1,307 | 1,320 | 7,300 | 1,320 |
| 2023-09-14 | 1,345 | 1,345 | 1,333 | 1,336 | 2,500 | 1,336 |
| 2023-09-13 | 1,315 | 1,344 | 1,315 | 1,344 | 2,600 | 1,344 |
| 2023-09-12 | 1,310 | 1,332 | 1,310 | 1,315 | 2,300 | 1,315 |
| 2023-09-11 | 1,339 | 1,339 | 1,310 | 1,311 | 3,400 | 1,311 |
| 2023-09-08 | 1,321 | 1,330 | 1,321 | 1,328 | 1,100 | 1,328 |
| 2023-09-07 | 1,350 | 1,350 | 1,318 | 1,328 | 4,200 | 1,328 |
| 2023-09-06 | 1,335 | 1,376 | 1,320 | 1,331 | 7,100 | 1,331 |
| 2023-09-05 | 1,340 | 1,346 | 1,325 | 1,344 | 2,500 | 1,344 |
| 2023-09-04 | 1,333 | 1,344 | 1,332 | 1,333 | 1,900 | 1,333 |
| 2023-09-01 | 1,355 | 1,361 | 1,333 | 1,333 | 2,600 | 1,333 |
| 2023-08-31 | 1,317 | 1,389 | 1,317 | 1,379 | 9,400 | 1,379 |
| 2023-08-30 | 1,291 | 1,316 | 1,291 | 1,304 | 2,600 | 1,304 |
| 2023-08-29 | 1,256 | 1,297 | 1,256 | 1,287 | 3,300 | 1,287 |
| 2023-08-28 | 1,305 | 1,313 | 1,275 | 1,278 | 2,400 | 1,278 |
| 2023-08-25 | 1,291 | 1,326 | 1,291 | 1,305 | 4,100 | 1,305 |
| 2023-08-24 | 1,270 | 1,332 | 1,268 | 1,320 | 6,300 | 1,320 |
| 2023-08-23 | 1,268 | 1,294 | 1,261 | 1,271 | 3,500 | 1,271 |
| 2023-08-22 | 1,252 | 1,267 | 1,251 | 1,263 | 3,200 | 1,263 |
| 2023-08-21 | 1,217 | 1,259 | 1,204 | 1,252 | 7,200 | 1,252 |
| 2023-08-18 | 1,215 | 1,233 | 1,205 | 1,229 | 3,000 | 1,229 |
| 2023-08-17 | 1,246 | 1,246 | 1,203 | 1,222 | 13,000 | 1,222 |
| 2023-08-16 | 1,276 | 1,282 | 1,225 | 1,248 | 13,700 | 1,248 |
| 2023-08-15 | 1,311 | 1,320 | 1,271 | 1,277 | 14,000 | 1,277 |
| 2023-08-14 | 1,300 | 1,336 | 1,282 | 1,309 | 37,100 | 1,309 |
| 2023-08-10 | 1,629 | 1,629 | 1,599 | 1,600 | 1,700 | 1,600 |
| 2023-08-09 | 1,582 | 1,629 | 1,560 | 1,610 | 4,300 | 1,610 |
| 2023-08-08 | 1,565 | 1,566 | 1,560 | 1,566 | 900 | 1,566 |
| 2023-08-07 | 1,555 | 1,570 | 1,555 | 1,562 | 1,300 | 1,562 |
| 2023-08-04 | 1,567 | 1,575 | 1,564 | 1,573 | 3,800 | 1,573 |
| 2023-08-03 | 1,591 | 1,591 | 1,571 | 1,577 | 2,600 | 1,577 |
| 2023-08-02 | 1,601 | 1,631 | 1,590 | 1,602 | 10,300 | 1,602 |
| 2023-08-01 | 1,630 | 1,663 | 1,630 | 1,631 | 13,900 | 1,631 |
| 2023-07-31 | 1,721 | 1,721 | 1,710 | 1,710 | 2,800 | 1,710 |
| 2023-07-28 | 1,688 | 1,719 | 1,688 | 1,709 | 1,600 | 1,709 |
| 2023-07-27 | 1,659 | 1,728 | 1,651 | 1,728 | 4,700 | 1,728 |
| 2023-07-26 | 1,696 | 1,696 | 1,653 | 1,672 | 11,500 | 1,672 |
| 2023-07-25 | 1,750 | 1,750 | 1,704 | 1,704 | 3,100 | 1,704 |
| 2023-07-24 | 1,808 | 1,808 | 1,731 | 1,750 | 10,000 | 1,750 |
| 2023-07-21 | 1,823 | 1,827 | 1,807 | 1,808 | 3,500 | 1,808 |
| 2023-07-20 | 1,889 | 1,889 | 1,838 | 1,847 | 4,200 | 1,847 |
| 2023-07-19 | 1,841 | 1,891 | 1,833 | 1,891 | 18,300 | 1,891 |
| 2023-07-18 | 1,829 | 1,829 | 1,772 | 1,816 | 3,600 | 1,816 |
| 2023-07-14 | 1,728 | 1,749 | 1,720 | 1,749 | 5,900 | 1,749 |
| 2023-07-13 | 1,711 | 1,739 | 1,696 | 1,728 | 7,800 | 1,728 |
| 2023-07-12 | 1,836 | 1,836 | 1,713 | 1,719 | 14,400 | 1,719 |
| 2023-07-11 | 1,880 | 1,880 | 1,835 | 1,836 | 3,200 | 1,836 |
| 2023-07-10 | 1,913 | 1,917 | 1,835 | 1,850 | 11,200 | 1,850 |
| 2023-07-07 | 1,779 | 1,847 | 1,750 | 1,835 | 12,200 | 1,835 |
| 2023-07-06 | 1,747 | 1,830 | 1,722 | 1,810 | 15,600 | 1,810 |
| 2023-07-05 | 1,710 | 1,746 | 1,680 | 1,746 | 12,700 | 1,746 |
| 2023-07-04 | 1,738 | 1,738 | 1,690 | 1,690 | 8,900 | 1,690 |
| 2023-07-03 | 1,710 | 1,725 | 1,685 | 1,698 | 15,000 | 1,698 |
| 2023-06-30 | 1,684 | 1,684 | 1,630 | 1,641 | 6,400 | 1,641 |
| 2023-06-29 | 1,676 | 1,676 | 1,639 | 1,665 | 8,500 | 1,665 |
| 2023-06-28 | 1,648 | 1,670 | 1,630 | 1,650 | 5,900 | 1,650 |
| 2023-06-27 | 1,645 | 1,694 | 1,630 | 1,644 | 7,100 | 1,644 |
| 2023-06-26 | 1,649 | 1,737 | 1,626 | 1,634 | 20,000 | 1,634 |
| 2023-06-23 | 1,615 | 1,630 | 1,590 | 1,600 | 4,700 | 1,600 |
| 2023-06-22 | 1,607 | 1,618 | 1,582 | 1,615 | 4,300 | 1,615 |
| 2023-06-21 | 1,587 | 1,610 | 1,587 | 1,599 | 3,300 | 1,599 |
| 2023-06-20 | 1,596 | 1,615 | 1,565 | 1,596 | 5,100 | 1,596 |
| 2023-06-19 | 1,567 | 1,596 | 1,551 | 1,590 | 6,500 | 1,590 |
| 2023-06-16 | 1,530 | 1,555 | 1,510 | 1,555 | 3,200 | 1,555 |
| 2023-06-15 | 1,559 | 1,559 | 1,534 | 1,534 | 1,600 | 1,534 |
| 2023-06-14 | 1,569 | 1,575 | 1,556 | 1,556 | 2,600 | 1,556 |
| 2023-06-13 | 1,591 | 1,595 | 1,563 | 1,573 | 3,800 | 1,573 |
| 2023-06-12 | 1,550 | 1,607 | 1,528 | 1,599 | 8,100 | 1,599 |
| 2023-06-09 | 1,522 | 1,537 | 1,512 | 1,535 | 3,900 | 1,535 |
| 2023-06-08 | 1,512 | 1,521 | 1,507 | 1,521 | 1,500 | 1,521 |
| 2023-06-07 | 1,503 | 1,520 | 1,496 | 1,513 | 2,800 | 1,513 |
| 2023-06-06 | 1,508 | 1,510 | 1,504 | 1,510 | 1,500 | 1,510 |
| 2023-06-05 | 1,500 | 1,521 | 1,490 | 1,504 | 4,800 | 1,504 |
| 2023-06-02 | 1,482 | 1,510 | 1,475 | 1,500 | 2,400 | 1,500 |
| 2023-06-01 | 1,510 | 1,517 | 1,480 | 1,482 | 2,600 | 1,482 |
| 2023-05-31 | 1,532 | 1,532 | 1,505 | 1,518 | 2,000 | 1,518 |
| 2023-05-30 | 1,530 | 1,530 | 1,501 | 1,510 | 2,000 | 1,510 |
| 2023-05-29 | 1,538 | 1,540 | 1,505 | 1,518 | 2,700 | 1,518 |
| 2023-05-26 | 1,505 | 1,532 | 1,495 | 1,520 | 2,800 | 1,520 |
| 2023-05-25 | 1,495 | 1,510 | 1,494 | 1,509 | 1,500 | 1,509 |
| 2023-05-24 | 1,493 | 1,514 | 1,492 | 1,492 | 4,100 | 1,492 |
| 2023-05-23 | 1,529 | 1,535 | 1,500 | 1,500 | 3,900 | 1,500 |
| 2023-05-22 | 1,480 | 1,550 | 1,480 | 1,514 | 14,700 | 1,514 |
| 2023-05-19 | 1,475 | 1,475 | 1,451 | 1,451 | 2,000 | 1,451 |
| 2023-05-18 | 1,452 | 1,478 | 1,435 | 1,435 | 5,000 | 1,435 |
| 2023-05-17 | 1,427 | 1,449 | 1,427 | 1,449 | 4,400 | 1,449 |
| 2023-05-16 | 1,430 | 1,440 | 1,419 | 1,420 | 7,100 | 1,420 |
| 2023-05-15 | 1,441 | 1,441 | 1,420 | 1,431 | 7,800 | 1,431 |
| 2023-05-12 | 1,470 | 1,472 | 1,454 | 1,456 | 2,000 | 1,456 |
| 2023-05-11 | 1,460 | 1,465 | 1,460 | 1,465 | 500 | 1,465 |
| 2023-05-10 | 1,466 | 1,472 | 1,464 | 1,465 | 1,600 | 1,465 |
| 2023-05-09 | 1,455 | 1,475 | 1,455 | 1,464 | 4,000 | 1,464 |
| 2023-05-08 | 1,455 | 1,463 | 1,442 | 1,463 | 5,900 | 1,463 |
| 2023-05-02 | 1,470 | 1,471 | 1,442 | 1,465 | 6,500 | 1,465 |
| 2023-05-01 | 1,472 | 1,480 | 1,450 | 1,480 | 7,600 | 1,480 |
| 2023-04-28 | 1,478 | 1,478 | 1,447 | 1,468 | 4,600 | 1,468 |
| 2023-04-27 | 1,450 | 1,468 | 1,443 | 1,451 | 4,900 | 1,451 |
| 2023-04-26 | 1,460 | 1,474 | 1,449 | 1,451 | 12,600 | 1,451 |
| 2023-04-25 | 1,486 | 1,486 | 1,470 | 1,470 | 6,100 | 1,470 |
| 2023-04-24 | 1,482 | 1,491 | 1,467 | 1,490 | 4,300 | 1,490 |
| 2023-04-21 | 1,501 | 1,501 | 1,484 | 1,487 | 6,500 | 1,487 |
| 2023-04-20 | 1,510 | 1,517 | 1,490 | 1,500 | 6,000 | 1,500 |
| 2023-04-19 | 1,519 | 1,519 | 1,500 | 1,510 | 3,300 | 1,510 |
| 2023-04-18 | 1,503 | 1,519 | 1,488 | 1,519 | 17,600 | 1,519 |
| 2023-04-17 | 1,527 | 1,540 | 1,521 | 1,540 | 3,200 | 1,540 |
| 2023-04-14 | 1,544 | 1,544 | 1,515 | 1,528 | 2,000 | 1,528 |
| 2023-04-13 | 1,520 | 1,528 | 1,510 | 1,528 | 2,400 | 1,528 |
| 2023-04-12 | 1,532 | 1,540 | 1,519 | 1,519 | 1,200 | 1,519 |
| 2023-04-11 | 1,527 | 1,530 | 1,522 | 1,523 | 1,300 | 1,523 |
| 2023-04-10 | 1,525 | 1,528 | 1,513 | 1,528 | 700 | 1,528 |
| 2023-04-07 | 1,538 | 1,546 | 1,521 | 1,521 | 3,600 | 1,521 |
| 2023-04-06 | 1,551 | 1,559 | 1,540 | 1,556 | 1,100 | 1,556 |
| 2023-04-05 | 1,547 | 1,564 | 1,544 | 1,564 | 1,100 | 1,564 |
| 2023-04-04 | 1,538 | 1,558 | 1,538 | 1,558 | 1,400 | 1,558 |
| 2023-04-03 | 1,536 | 1,550 | 1,536 | 1,550 | 700 | 1,550 |
| 2023-03-31 | 1,545 | 1,545 | 1,520 | 1,532 | 1,800 | 1,532 |
| 2023-03-30 | 1,540 | 1,573 | 1,505 | 1,505 | 3,300 | 1,505 |
| 2023-03-29 | 1,577 | 1,577 | 1,530 | 1,537 | 1,200 | 1,537 |
| 2023-03-28 | 1,560 | 1,576 | 1,537 | 1,537 | 1,800 | 1,537 |
| 2023-03-27 | 1,577 | 1,577 | 1,551 | 1,551 | 2,100 | 1,551 |
| 2023-03-24 | 1,525 | 1,557 | 1,525 | 1,549 | 1,700 | 1,549 |
| 2023-03-23 | 1,514 | 1,565 | 1,501 | 1,565 | 6,800 | 1,565 |
| 2023-03-22 | 1,518 | 1,545 | 1,515 | 1,515 | 1,700 | 1,515 |
| 2023-03-20 | 1,537 | 1,537 | 1,503 | 1,503 | 2,000 | 1,503 |
| 2023-03-17 | 1,460 | 1,510 | 1,460 | 1,500 | 3,900 | 1,500 |
| 2023-03-16 | 1,478 | 1,478 | 1,427 | 1,450 | 3,700 | 1,450 |
| 2023-03-15 | 1,501 | 1,501 | 1,480 | 1,480 | 1,400 | 1,480 |
| 2023-03-14 | 1,505 | 1,505 | 1,470 | 1,480 | 3,800 | 1,480 |
| 2023-03-13 | 1,514 | 1,546 | 1,470 | 1,535 | 5,700 | 1,535 |
| 2023-03-10 | 1,548 | 1,548 | 1,512 | 1,524 | 2,200 | 1,524 |
| 2023-03-09 | 1,552 | 1,559 | 1,540 | 1,548 | 2,400 | 1,548 |
| 2023-03-08 | 1,566 | 1,566 | 1,545 | 1,564 | 800 | 1,564 |
| 2023-03-07 | 1,527 | 1,574 | 1,527 | 1,551 | 2,000 | 1,551 |
| 2023-03-06 | 1,559 | 1,559 | 1,526 | 1,545 | 2,700 | 1,545 |
| 2023-03-03 | 1,549 | 1,558 | 1,520 | 1,537 | 3,200 | 1,537 |
| 2023-03-02 | 1,540 | 1,549 | 1,529 | 1,548 | 2,300 | 1,548 |
| 2023-03-01 | 1,512 | 1,545 | 1,512 | 1,541 | 2,200 | 1,541 |
| 2023-02-28 | 1,513 | 1,523 | 1,511 | 1,511 | 1,200 | 1,511 |
| 2023-02-27 | 1,519 | 1,526 | 1,505 | 1,519 | 1,800 | 1,519 |
| 2023-02-24 | 1,532 | 1,558 | 1,494 | 1,494 | 7,200 | 1,494 |
| 2023-02-22 | 1,571 | 1,571 | 1,510 | 1,515 | 8,300 | 1,515 |
| 2023-02-21 | 1,567 | 1,586 | 1,567 | 1,586 | 2,400 | 1,586 |
| 2023-02-20 | 1,573 | 1,573 | 1,541 | 1,550 | 1,700 | 1,550 |
| 2023-02-17 | 1,512 | 1,562 | 1,512 | 1,538 | 4,800 | 1,538 |
| 2023-02-16 | 1,465 | 1,579 | 1,465 | 1,511 | 9,000 | 1,511 |
| 2023-02-15 | 1,472 | 1,480 | 1,421 | 1,449 | 9,900 | 1,449 |
| 2023-02-14 | 1,499 | 1,514 | 1,461 | 1,499 | 6,500 | 1,499 |
| 2023-02-13 | 1,583 | 1,585 | 1,495 | 1,506 | 14,900 | 1,506 |
| 2023-02-10 | 1,669 | 1,669 | 1,650 | 1,652 | 3,200 | 1,652 |
| 2023-02-09 | 1,647 | 1,670 | 1,637 | 1,670 | 1,900 | 1,670 |
| 2023-02-08 | 1,684 | 1,684 | 1,622 | 1,637 | 1,400 | 1,637 |
| 2023-02-07 | 1,707 | 1,712 | 1,611 | 1,658 | 6,700 | 1,658 |
| 2023-02-06 | 1,723 | 1,742 | 1,703 | 1,710 | 5,500 | 1,710 |
| 2023-02-03 | 1,773 | 1,773 | 1,712 | 1,745 | 2,700 | 1,745 |
| 2023-02-02 | 1,770 | 1,793 | 1,766 | 1,793 | 700 | 1,793 |
| 2023-02-01 | 1,762 | 1,762 | 1,759 | 1,759 | 200 | 1,759 |
| 2023-01-31 | 1,790 | 1,798 | 1,771 | 1,798 | 700 | 1,798 |
| 2023-01-30 | 1,780 | 1,799 | 1,766 | 1,790 | 3,200 | 1,790 |
| 2023-01-27 | 1,777 | 1,777 | 1,755 | 1,760 | 1,100 | 1,760 |
| 2023-01-26 | 1,769 | 1,785 | 1,765 | 1,785 | 1,600 | 1,785 |
| 2023-01-25 | 1,790 | 1,798 | 1,765 | 1,769 | 1,900 | 1,769 |
| 2023-01-24 | 1,793 | 1,797 | 1,775 | 1,791 | 2,500 | 1,791 |
| 2023-01-23 | 1,740 | 1,779 | 1,730 | 1,763 | 3,500 | 1,763 |
| 2023-01-20 | 1,729 | 1,750 | 1,716 | 1,748 | 2,000 | 1,748 |
| 2023-01-19 | 1,719 | 1,738 | 1,718 | 1,730 | 1,300 | 1,730 |
| 2023-01-18 | 1,724 | 1,765 | 1,703 | 1,740 | 2,500 | 1,740 |
| 2023-01-17 | 1,808 | 1,809 | 1,701 | 1,739 | 6,200 | 1,739 |
| 2023-01-16 | 1,699 | 1,790 | 1,692 | 1,780 | 13,700 | 1,780 |
| 2023-01-13 | 1,660 | 1,693 | 1,660 | 1,664 | 2,300 | 1,664 |
| 2023-01-12 | 1,675 | 1,675 | 1,630 | 1,660 | 2,700 | 1,660 |
| 2023-01-11 | 1,674 | 1,684 | 1,654 | 1,675 | 2,700 | 1,675 |
| 2023-01-10 | 1,700 | 1,700 | 1,631 | 1,674 | 4,000 | 1,674 |
| 2023-01-06 | 1,564 | 1,700 | 1,547 | 1,700 | 9,400 | 1,700 |
| 2023-01-05 | 1,542 | 1,559 | 1,539 | 1,544 | 3,100 | 1,544 |
| 2023-01-04 | 1,585 | 1,585 | 1,540 | 1,541 | 3,800 | 1,541 |
分割・併合履歴 ： なし
