9782 (株)ディーエムエス 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 | 1,797 | 1,825 | 1,771 | 1,795 | 6,300 | 1,795 |
| 2023-12-28 | 1,800 | 1,812 | 1,737 | 1,797 | 10,900 | 1,797 |
| 2023-12-27 | 1,789 | 1,869 | 1,789 | 1,815 | 10,400 | 1,815 |
| 2023-12-26 | 1,844 | 1,859 | 1,761 | 1,800 | 24,400 | 1,800 |
| 2023-12-25 | 1,849 | 1,849 | 1,823 | 1,844 | 9,700 | 1,844 |
| 2023-12-22 | 1,790 | 1,825 | 1,790 | 1,821 | 11,000 | 1,821 |
| 2023-12-21 | 1,766 | 1,806 | 1,765 | 1,795 | 16,200 | 1,795 |
| 2023-12-20 | 1,731 | 1,825 | 1,731 | 1,806 | 33,100 | 1,806 |
| 2023-12-19 | 1,732 | 1,773 | 1,721 | 1,731 | 18,100 | 1,731 |
| 2023-12-18 | 1,713 | 1,745 | 1,690 | 1,732 | 12,700 | 1,732 |
| 2023-12-15 | 1,700 | 1,743 | 1,685 | 1,718 | 20,400 | 1,718 |
| 2023-12-14 | 1,733 | 1,761 | 1,710 | 1,710 | 39,400 | 1,710 |
| 2023-12-13 | 1,687 | 1,744 | 1,687 | 1,741 | 63,700 | 1,741 |
| 2023-12-12 | 1,650 | 1,682 | 1,643 | 1,672 | 41,900 | 1,672 |
| 2023-12-11 | 1,643 | 1,643 | 1,618 | 1,631 | 20,200 | 1,631 |
| 2023-12-08 | 1,590 | 1,624 | 1,588 | 1,607 | 32,700 | 1,607 |
| 2023-12-07 | 1,579 | 1,610 | 1,575 | 1,599 | 27,400 | 1,599 |
| 2023-12-06 | 1,586 | 1,630 | 1,570 | 1,590 | 28,400 | 1,590 |
| 2023-12-05 | 1,547 | 1,589 | 1,547 | 1,572 | 34,200 | 1,572 |
| 2023-12-04 | 1,539 | 1,547 | 1,501 | 1,539 | 12,000 | 1,539 |
| 2023-12-01 | 1,535 | 1,562 | 1,522 | 1,538 | 10,800 | 1,538 |
| 2023-11-30 | 1,526 | 1,554 | 1,526 | 1,530 | 9,000 | 1,530 |
| 2023-11-29 | 1,509 | 1,557 | 1,500 | 1,526 | 22,600 | 1,526 |
| 2023-11-28 | 1,439 | 1,524 | 1,390 | 1,519 | 44,000 | 1,519 |
| 2023-11-27 | 1,420 | 1,451 | 1,413 | 1,442 | 8,700 | 1,442 |
| 2023-11-24 | 1,393 | 1,430 | 1,392 | 1,425 | 11,400 | 1,425 |
| 2023-11-22 | 1,379 | 1,392 | 1,375 | 1,380 | 15,800 | 1,380 |
| 2023-11-21 | 1,382 | 1,388 | 1,372 | 1,382 | 14,600 | 1,382 |
| 2023-11-20 | 1,383 | 1,386 | 1,374 | 1,379 | 15,300 | 1,379 |
| 2023-11-17 | 1,383 | 1,383 | 1,370 | 1,383 | 13,700 | 1,383 |
| 2023-11-16 | 1,407 | 1,407 | 1,371 | 1,385 | 11,600 | 1,385 |
| 2023-11-15 | 1,381 | 1,386 | 1,376 | 1,380 | 7,300 | 1,380 |
| 2023-11-14 | 1,366 | 1,375 | 1,364 | 1,373 | 26,000 | 1,373 |
| 2023-11-13 | 1,370 | 1,374 | 1,364 | 1,367 | 7,100 | 1,367 |
| 2023-11-10 | 1,363 | 1,373 | 1,363 | 1,373 | 2,100 | 1,373 |
| 2023-11-09 | 1,359 | 1,373 | 1,356 | 1,373 | 5,600 | 1,373 |
| 2023-11-08 | 1,366 | 1,368 | 1,350 | 1,359 | 5,600 | 1,359 |
| 2023-11-07 | 1,362 | 1,372 | 1,362 | 1,366 | 3,700 | 1,366 |
| 2023-11-06 | 1,396 | 1,396 | 1,360 | 1,374 | 11,100 | 1,374 |
| 2023-11-02 | 1,371 | 1,374 | 1,350 | 1,373 | 15,600 | 1,373 |
| 2023-11-01 | 1,370 | 1,374 | 1,359 | 1,367 | 7,800 | 1,367 |
| 2023-10-31 | 1,362 | 1,391 | 1,359 | 1,367 | 5,200 | 1,367 |
| 2023-10-30 | 1,339 | 1,394 | 1,339 | 1,380 | 26,800 | 1,380 |
| 2023-10-27 | 1,337 | 1,374 | 1,307 | 1,325 | 62,900 | 1,325 |
| 2023-10-26 | 1,440 | 1,440 | 1,415 | 1,426 | 22,000 | 1,426 |
| 2023-10-25 | 1,420 | 1,455 | 1,420 | 1,437 | 4,400 | 1,437 |
| 2023-10-24 | 1,430 | 1,439 | 1,387 | 1,412 | 19,900 | 1,412 |
| 2023-10-23 | 1,445 | 1,445 | 1,421 | 1,421 | 5,700 | 1,421 |
| 2023-10-20 | 1,432 | 1,455 | 1,419 | 1,455 | 7,100 | 1,455 |
| 2023-10-19 | 1,450 | 1,461 | 1,440 | 1,442 | 3,400 | 1,442 |
| 2023-10-18 | 1,478 | 1,478 | 1,434 | 1,468 | 6,300 | 1,468 |
| 2023-10-17 | 1,469 | 1,480 | 1,441 | 1,451 | 5,500 | 1,451 |
| 2023-10-16 | 1,483 | 1,483 | 1,460 | 1,460 | 4,100 | 1,460 |
| 2023-10-13 | 1,484 | 1,500 | 1,478 | 1,483 | 2,400 | 1,483 |
| 2023-10-12 | 1,490 | 1,495 | 1,480 | 1,485 | 2,300 | 1,485 |
| 2023-10-11 | 1,495 | 1,510 | 1,481 | 1,494 | 3,700 | 1,494 |
| 2023-10-10 | 1,503 | 1,505 | 1,481 | 1,481 | 12,600 | 1,481 |
| 2023-10-06 | 1,451 | 1,503 | 1,451 | 1,503 | 7,900 | 1,503 |
| 2023-10-05 | 1,452 | 1,455 | 1,430 | 1,451 | 4,200 | 1,451 |
| 2023-10-04 | 1,416 | 1,447 | 1,402 | 1,432 | 12,100 | 1,432 |
| 2023-10-03 | 1,520 | 1,520 | 1,432 | 1,458 | 19,400 | 1,458 |
| 2023-10-02 | 1,546 | 1,555 | 1,502 | 1,520 | 6,000 | 1,520 |
| 2023-09-29 | 1,569 | 1,569 | 1,550 | 1,554 | 4,100 | 1,554 |
| 2023-09-28 | 1,551 | 1,562 | 1,551 | 1,551 | 7,700 | 1,551 |
| 2023-09-27 | 1,561 | 1,562 | 1,548 | 1,561 | 7,100 | 1,561 |
| 2023-09-26 | 1,582 | 1,582 | 1,560 | 1,561 | 4,800 | 1,561 |
| 2023-09-25 | 1,584 | 1,584 | 1,560 | 1,568 | 9,000 | 1,568 |
| 2023-09-22 | 1,555 | 1,585 | 1,543 | 1,585 | 5,200 | 1,585 |
| 2023-09-21 | 1,545 | 1,571 | 1,528 | 1,560 | 10,500 | 1,560 |
| 2023-09-20 | 1,595 | 1,595 | 1,550 | 1,553 | 49,700 | 1,553 |
| 2023-09-19 | 1,590 | 1,600 | 1,590 | 1,599 | 8,100 | 1,599 |
| 2023-09-15 | 1,600 | 1,608 | 1,546 | 1,598 | 8,200 | 1,598 |
| 2023-09-14 | 1,576 | 1,598 | 1,576 | 1,595 | 7,700 | 1,595 |
| 2023-09-13 | 1,559 | 1,575 | 1,559 | 1,567 | 10,000 | 1,567 |
| 2023-09-12 | 1,545 | 1,554 | 1,535 | 1,554 | 6,600 | 1,554 |
| 2023-09-11 | 1,545 | 1,552 | 1,529 | 1,530 | 5,700 | 1,530 |
| 2023-09-08 | 1,538 | 1,556 | 1,538 | 1,550 | 9,900 | 1,550 |
| 2023-09-07 | 1,542 | 1,561 | 1,542 | 1,552 | 7,400 | 1,552 |
| 2023-09-06 | 1,552 | 1,560 | 1,541 | 1,542 | 8,300 | 1,542 |
| 2023-09-05 | 1,549 | 1,564 | 1,537 | 1,549 | 11,800 | 1,549 |
| 2023-09-04 | 1,535 | 1,569 | 1,529 | 1,556 | 28,300 | 1,556 |
| 2023-09-01 | 1,550 | 1,590 | 1,530 | 1,575 | 19,400 | 1,575 |
| 2023-08-31 | 1,518 | 1,600 | 1,517 | 1,551 | 15,100 | 1,551 |
| 2023-08-30 | 1,507 | 1,516 | 1,507 | 1,516 | 1,800 | 1,516 |
| 2023-08-29 | 1,504 | 1,518 | 1,504 | 1,507 | 4,000 | 1,507 |
| 2023-08-28 | 1,494 | 1,500 | 1,490 | 1,498 | 5,100 | 1,498 |
| 2023-08-25 | 1,481 | 1,489 | 1,457 | 1,482 | 3,900 | 1,482 |
| 2023-08-24 | 1,483 | 1,483 | 1,469 | 1,476 | 4,000 | 1,476 |
| 2023-08-23 | 1,461 | 1,500 | 1,452 | 1,483 | 5,700 | 1,483 |
| 2023-08-22 | 1,440 | 1,460 | 1,440 | 1,442 | 4,700 | 1,442 |
| 2023-08-21 | 1,429 | 1,460 | 1,429 | 1,440 | 8,100 | 1,440 |
| 2023-08-18 | 1,442 | 1,445 | 1,425 | 1,426 | 10,200 | 1,426 |
| 2023-08-17 | 1,467 | 1,467 | 1,432 | 1,441 | 6,900 | 1,441 |
| 2023-08-16 | 1,450 | 1,477 | 1,434 | 1,474 | 15,800 | 1,474 |
| 2023-08-15 | 1,484 | 1,488 | 1,478 | 1,483 | 4,500 | 1,483 |
| 2023-08-14 | 1,499 | 1,499 | 1,475 | 1,485 | 7,800 | 1,485 |
| 2023-08-10 | 1,467 | 1,478 | 1,467 | 1,475 | 4,800 | 1,475 |
| 2023-08-09 | 1,482 | 1,482 | 1,470 | 1,476 | 6,500 | 1,476 |
| 2023-08-08 | 1,499 | 1,502 | 1,485 | 1,485 | 3,800 | 1,485 |
| 2023-08-07 | 1,500 | 1,505 | 1,490 | 1,499 | 9,700 | 1,499 |
| 2023-08-04 | 1,506 | 1,509 | 1,497 | 1,505 | 4,900 | 1,505 |
| 2023-08-03 | 1,494 | 1,521 | 1,488 | 1,521 | 9,600 | 1,521 |
| 2023-08-02 | 1,518 | 1,521 | 1,510 | 1,521 | 7,800 | 1,521 |
| 2023-08-01 | 1,506 | 1,535 | 1,506 | 1,535 | 21,800 | 1,535 |
| 2023-07-31 | 1,500 | 1,514 | 1,488 | 1,497 | 18,300 | 1,497 |
| 2023-07-28 | 1,500 | 1,505 | 1,465 | 1,482 | 53,800 | 1,482 |
| 2023-07-27 | 1,442 | 1,446 | 1,425 | 1,430 | 12,900 | 1,430 |
| 2023-07-26 | 1,436 | 1,455 | 1,431 | 1,444 | 7,200 | 1,444 |
| 2023-07-25 | 1,439 | 1,468 | 1,422 | 1,459 | 15,300 | 1,459 |
| 2023-07-24 | 1,416 | 1,446 | 1,413 | 1,430 | 13,100 | 1,430 |
| 2023-07-21 | 1,415 | 1,420 | 1,405 | 1,416 | 6,700 | 1,416 |
| 2023-07-20 | 1,412 | 1,423 | 1,411 | 1,416 | 6,500 | 1,416 |
| 2023-07-19 | 1,409 | 1,417 | 1,405 | 1,415 | 3,600 | 1,415 |
| 2023-07-18 | 1,421 | 1,421 | 1,405 | 1,405 | 4,500 | 1,405 |
| 2023-07-14 | 1,427 | 1,432 | 1,421 | 1,421 | 4,100 | 1,421 |
| 2023-07-13 | 1,440 | 1,440 | 1,426 | 1,431 | 1,500 | 1,431 |
| 2023-07-12 | 1,415 | 1,447 | 1,415 | 1,440 | 4,800 | 1,440 |
| 2023-07-11 | 1,434 | 1,447 | 1,415 | 1,415 | 4,100 | 1,415 |
| 2023-07-10 | 1,447 | 1,447 | 1,411 | 1,416 | 8,300 | 1,416 |
| 2023-07-07 | 1,403 | 1,439 | 1,403 | 1,432 | 159,200 | 1,432 |
| 2023-07-06 | 1,453 | 1,453 | 1,409 | 1,413 | 7,400 | 1,413 |
| 2023-07-05 | 1,432 | 1,461 | 1,429 | 1,461 | 3,900 | 1,461 |
| 2023-07-04 | 1,415 | 1,449 | 1,415 | 1,448 | 5,200 | 1,448 |
| 2023-07-03 | 1,407 | 1,419 | 1,407 | 1,412 | 7,500 | 1,412 |
| 2023-06-30 | 1,400 | 1,411 | 1,397 | 1,400 | 5,200 | 1,400 |
| 2023-06-29 | 1,400 | 1,402 | 1,391 | 1,402 | 7,000 | 1,402 |
| 2023-06-28 | 1,380 | 1,399 | 1,377 | 1,399 | 5,900 | 1,399 |
| 2023-06-27 | 1,373 | 1,391 | 1,362 | 1,386 | 1,600 | 1,386 |
| 2023-06-26 | 1,377 | 1,381 | 1,357 | 1,361 | 3,800 | 1,361 |
| 2023-06-23 | 1,382 | 1,412 | 1,338 | 1,360 | 9,400 | 1,360 |
| 2023-06-22 | 1,400 | 1,402 | 1,382 | 1,382 | 3,900 | 1,382 |
| 2023-06-21 | 1,365 | 1,400 | 1,365 | 1,400 | 7,300 | 1,400 |
| 2023-06-20 | 1,363 | 1,372 | 1,360 | 1,365 | 2,600 | 1,365 |
| 2023-06-19 | 1,358 | 1,375 | 1,340 | 1,375 | 10,400 | 1,375 |
| 2023-06-16 | 1,343 | 1,360 | 1,338 | 1,347 | 9,400 | 1,347 |
| 2023-06-15 | 1,356 | 1,361 | 1,351 | 1,352 | 6,200 | 1,352 |
| 2023-06-14 | 1,357 | 1,365 | 1,350 | 1,356 | 5,200 | 1,356 |
| 2023-06-13 | 1,341 | 1,363 | 1,341 | 1,353 | 7,100 | 1,353 |
| 2023-06-12 | 1,330 | 1,349 | 1,329 | 1,341 | 7,400 | 1,341 |
| 2023-06-09 | 1,326 | 1,329 | 1,323 | 1,325 | 3,700 | 1,325 |
| 2023-06-08 | 1,318 | 1,339 | 1,313 | 1,326 | 4,600 | 1,326 |
| 2023-06-07 | 1,309 | 1,322 | 1,309 | 1,310 | 3,800 | 1,310 |
| 2023-06-06 | 1,320 | 1,320 | 1,306 | 1,312 | 4,300 | 1,312 |
| 2023-06-05 | 1,315 | 1,324 | 1,315 | 1,317 | 4,900 | 1,317 |
| 2023-06-02 | 1,292 | 1,310 | 1,281 | 1,310 | 13,600 | 1,310 |
| 2023-06-01 | 1,304 | 1,304 | 1,292 | 1,295 | 3,800 | 1,295 |
| 2023-05-31 | 1,321 | 1,333 | 1,302 | 1,305 | 7,800 | 1,305 |
| 2023-05-30 | 1,327 | 1,329 | 1,318 | 1,320 | 2,700 | 1,320 |
| 2023-05-29 | 1,335 | 1,335 | 1,326 | 1,327 | 5,600 | 1,327 |
| 2023-05-26 | 1,319 | 1,334 | 1,319 | 1,334 | 4,400 | 1,334 |
| 2023-05-25 | 1,317 | 1,320 | 1,313 | 1,318 | 5,900 | 1,318 |
| 2023-05-24 | 1,320 | 1,330 | 1,316 | 1,316 | 5,800 | 1,316 |
| 2023-05-23 | 1,333 | 1,339 | 1,305 | 1,321 | 7,800 | 1,321 |
| 2023-05-22 | 1,341 | 1,345 | 1,333 | 1,334 | 9,100 | 1,334 |
| 2023-05-19 | 1,355 | 1,358 | 1,346 | 1,346 | 4,200 | 1,346 |
| 2023-05-18 | 1,349 | 1,363 | 1,348 | 1,348 | 6,900 | 1,348 |
| 2023-05-17 | 1,346 | 1,360 | 1,341 | 1,349 | 5,700 | 1,349 |
| 2023-05-16 | 1,351 | 1,360 | 1,333 | 1,349 | 9,200 | 1,349 |
| 2023-05-15 | 1,411 | 1,411 | 1,346 | 1,347 | 42,800 | 1,347 |
| 2023-05-12 | 1,420 | 1,420 | 1,406 | 1,410 | 10,100 | 1,410 |
| 2023-05-11 | 1,442 | 1,452 | 1,418 | 1,420 | 5,800 | 1,420 |
| 2023-05-10 | 1,455 | 1,455 | 1,440 | 1,453 | 1,800 | 1,453 |
| 2023-05-09 | 1,448 | 1,455 | 1,444 | 1,455 | 3,000 | 1,455 |
| 2023-05-08 | 1,453 | 1,453 | 1,430 | 1,449 | 2,200 | 1,449 |
| 2023-05-02 | 1,430 | 1,455 | 1,430 | 1,445 | 3,400 | 1,445 |
| 2023-05-01 | 1,468 | 1,468 | 1,421 | 1,460 | 4,500 | 1,460 |
| 2023-04-28 | 1,435 | 1,450 | 1,435 | 1,450 | 4,700 | 1,450 |
| 2023-04-27 | 1,430 | 1,437 | 1,426 | 1,437 | 4,200 | 1,437 |
| 2023-04-26 | 1,435 | 1,445 | 1,420 | 1,422 | 2,000 | 1,422 |
| 2023-04-25 | 1,407 | 1,454 | 1,407 | 1,454 | 3,700 | 1,454 |
| 2023-04-24 | 1,400 | 1,410 | 1,400 | 1,410 | 2,200 | 1,410 |
| 2023-04-21 | 1,413 | 1,413 | 1,400 | 1,400 | 3,700 | 1,400 |
| 2023-04-20 | 1,416 | 1,441 | 1,405 | 1,421 | 9,200 | 1,421 |
| 2023-04-19 | 1,454 | 1,454 | 1,421 | 1,421 | 7,200 | 1,421 |
| 2023-04-18 | 1,451 | 1,469 | 1,441 | 1,469 | 8,400 | 1,469 |
| 2023-04-17 | 1,465 | 1,471 | 1,465 | 1,465 | 2,300 | 1,465 |
| 2023-04-14 | 1,472 | 1,475 | 1,465 | 1,465 | 1,800 | 1,465 |
| 2023-04-13 | 1,503 | 1,503 | 1,447 | 1,469 | 4,200 | 1,469 |
| 2023-04-12 | 1,485 | 1,503 | 1,485 | 1,503 | 1,400 | 1,503 |
| 2023-04-11 | 1,510 | 1,513 | 1,487 | 1,490 | 5,500 | 1,490 |
| 2023-04-10 | 1,518 | 1,518 | 1,482 | 1,510 | 2,800 | 1,510 |
| 2023-04-07 | 1,473 | 1,508 | 1,448 | 1,508 | 10,600 | 1,508 |
| 2023-04-06 | 1,516 | 1,516 | 1,447 | 1,481 | 5,800 | 1,481 |
| 2023-04-05 | 1,513 | 1,545 | 1,485 | 1,517 | 13,600 | 1,517 |
| 2023-04-04 | 1,448 | 1,524 | 1,440 | 1,510 | 19,800 | 1,510 |
| 2023-04-03 | 1,418 | 1,456 | 1,418 | 1,440 | 4,100 | 1,440 |
| 2023-03-31 | 1,370 | 1,420 | 1,370 | 1,413 | 2,800 | 1,413 |
| 2023-03-30 | 1,386 | 1,393 | 1,345 | 1,379 | 4,700 | 1,379 |
| 2023-03-29 | 1,392 | 1,403 | 1,381 | 1,399 | 1,700 | 1,399 |
| 2023-03-28 | 1,436 | 1,440 | 1,392 | 1,392 | 4,400 | 1,392 |
| 2023-03-27 | 1,434 | 1,440 | 1,406 | 1,408 | 7,200 | 1,408 |
| 2023-03-24 | 1,359 | 1,415 | 1,359 | 1,415 | 6,500 | 1,415 |
| 2023-03-23 | 1,330 | 1,370 | 1,314 | 1,370 | 8,500 | 1,370 |
| 2023-03-22 | 1,366 | 1,389 | 1,331 | 1,331 | 8,300 | 1,331 |
| 2023-03-20 | 1,420 | 1,420 | 1,366 | 1,366 | 4,700 | 1,366 |
| 2023-03-17 | 1,367 | 1,396 | 1,367 | 1,396 | 3,400 | 1,396 |
| 2023-03-16 | 1,379 | 1,379 | 1,333 | 1,367 | 6,800 | 1,367 |
| 2023-03-15 | 1,380 | 1,409 | 1,357 | 1,409 | 6,900 | 1,409 |
| 2023-03-14 | 1,418 | 1,418 | 1,354 | 1,354 | 12,200 | 1,354 |
| 2023-03-13 | 1,431 | 1,431 | 1,410 | 1,420 | 9,900 | 1,420 |
| 2023-03-10 | 1,455 | 1,480 | 1,436 | 1,474 | 9,600 | 1,474 |
| 2023-03-09 | 1,411 | 1,466 | 1,411 | 1,466 | 12,600 | 1,466 |
| 2023-03-08 | 1,475 | 1,475 | 1,410 | 1,436 | 18,900 | 1,436 |
| 2023-03-07 | 1,525 | 1,530 | 1,471 | 1,475 | 32,100 | 1,475 |
| 2023-03-06 | 1,483 | 1,580 | 1,464 | 1,565 | 64,000 | 1,565 |
| 2023-03-03 | 1,444 | 1,474 | 1,412 | 1,450 | 16,700 | 1,450 |
| 2023-03-02 | 1,395 | 1,642 | 1,395 | 1,444 | 141,600 | 1,444 |
| 2023-03-01 | 1,345 | 1,346 | 1,331 | 1,343 | 4,500 | 1,343 |
| 2023-02-28 | 1,367 | 1,367 | 1,340 | 1,340 | 4,700 | 1,340 |
| 2023-02-27 | 1,289 | 1,339 | 1,289 | 1,339 | 4,600 | 1,339 |
| 2023-02-24 | 1,275 | 1,283 | 1,270 | 1,283 | 1,200 | 1,283 |
| 2023-02-22 | 1,267 | 1,269 | 1,266 | 1,269 | 1,500 | 1,269 |
| 2023-02-21 | 1,288 | 1,288 | 1,268 | 1,275 | 1,600 | 1,275 |
| 2023-02-20 | 1,272 | 1,289 | 1,266 | 1,285 | 33,000 | 1,285 |
| 2023-02-17 | 1,273 | 1,273 | 1,263 | 1,263 | 300 | 1,263 |
| 2023-02-16 | 1,245 | 1,272 | 1,245 | 1,272 | 2,400 | 1,272 |
| 2023-02-15 | 1,247 | 1,247 | 1,245 | 1,245 | 300 | 1,245 |
| 2023-02-14 | 1,252 | 1,259 | 1,245 | 1,247 | 1,900 | 1,247 |
| 2023-02-13 | 1,245 | 1,255 | 1,245 | 1,255 | 1,900 | 1,255 |
| 2023-02-10 | 1,238 | 1,261 | 1,238 | 1,241 | 4,200 | 1,241 |
| 2023-02-09 | 1,232 | 1,250 | 1,231 | 1,237 | 7,700 | 1,237 |
| 2023-02-08 | 1,228 | 1,239 | 1,228 | 1,231 | 2,200 | 1,231 |
| 2023-02-07 | 1,229 | 1,233 | 1,226 | 1,227 | 800 | 1,227 |
| 2023-02-06 | 1,240 | 1,240 | 1,226 | 1,233 | 2,700 | 1,233 |
| 2023-02-03 | 1,252 | 1,252 | 1,237 | 1,237 | 4,000 | 1,237 |
| 2023-02-02 | 1,254 | 1,263 | 1,241 | 1,261 | 4,800 | 1,261 |
| 2023-02-01 | 1,253 | 1,254 | 1,252 | 1,254 | 1,800 | 1,254 |
| 2023-01-31 | 1,246 | 1,264 | 1,232 | 1,259 | 3,800 | 1,259 |
| 2023-01-30 | 1,290 | 1,290 | 1,250 | 1,255 | 12,900 | 1,255 |
| 2023-01-27 | 1,217 | 1,230 | 1,200 | 1,230 | 5,600 | 1,230 |
| 2023-01-26 | 1,204 | 1,204 | 1,200 | 1,200 | 1,300 | 1,200 |
| 2023-01-25 | 1,201 | 1,205 | 1,163 | 1,205 | 3,300 | 1,205 |
| 2023-01-24 | 1,202 | 1,216 | 1,201 | 1,201 | 3,200 | 1,201 |
| 2023-01-23 | 1,209 | 1,211 | 1,196 | 1,201 | 1,500 | 1,201 |
| 2023-01-20 | 1,206 | 1,225 | 1,195 | 1,211 | 1,100 | 1,211 |
| 2023-01-19 | 1,199 | 1,215 | 1,198 | 1,215 | 500 | 1,215 |
| 2023-01-18 | 1,244 | 1,244 | 1,194 | 1,204 | 7,000 | 1,204 |
| 2023-01-17 | 1,193 | 1,219 | 1,181 | 1,219 | 1,300 | 1,219 |
| 2023-01-16 | 1,205 | 1,238 | 1,188 | 1,193 | 3,700 | 1,193 |
| 2023-01-13 | 1,203 | 1,215 | 1,203 | 1,215 | 1,500 | 1,215 |
| 2023-01-12 | 1,204 | 1,213 | 1,203 | 1,213 | 4,500 | 1,213 |
| 2023-01-11 | 1,199 | 1,204 | 1,197 | 1,204 | 1,200 | 1,204 |
| 2023-01-10 | 1,206 | 1,206 | 1,185 | 1,203 | 1,200 | 1,203 |
| 2023-01-06 | 1,209 | 1,209 | 1,191 | 1,205 | 1,100 | 1,205 |
| 2023-01-05 | 1,200 | 1,222 | 1,199 | 1,221 | 4,500 | 1,221 |
| 2023-01-04 | 1,195 | 1,200 | 1,180 | 1,200 | 4,300 | 1,200 |
分割・併合履歴 ： なし