1414 ショーボンドホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 5,244 | 5,267 | 5,201 | 5,221 | 109,900 | 1,305.25 |
| 2024-12-27 | 5,160 | 5,218 | 5,157 | 5,205 | 154,200 | 1,301.25 |
| 2024-12-26 | 5,202 | 5,233 | 5,197 | 5,232 | 118,700 | 1,308 |
| 2024-12-25 | 5,227 | 5,227 | 5,168 | 5,190 | 147,300 | 1,297.50 |
| 2024-12-24 | 5,250 | 5,251 | 5,219 | 5,230 | 73,000 | 1,307.50 |
| 2024-12-23 | 5,253 | 5,264 | 5,227 | 5,240 | 74,100 | 1,310 |
| 2024-12-20 | 5,264 | 5,281 | 5,239 | 5,245 | 110,700 | 1,311.25 |
| 2024-12-19 | 5,221 | 5,290 | 5,220 | 5,266 | 88,900 | 1,316.50 |
| 2024-12-18 | 5,230 | 5,282 | 5,217 | 5,265 | 137,000 | 1,316.25 |
| 2024-12-17 | 5,260 | 5,270 | 5,191 | 5,198 | 112,100 | 1,299.50 |
| 2024-12-16 | 5,300 | 5,309 | 5,255 | 5,257 | 92,300 | 1,314.25 |
| 2024-12-13 | 5,264 | 5,313 | 5,262 | 5,286 | 104,500 | 1,321.50 |
| 2024-12-12 | 5,318 | 5,346 | 5,297 | 5,320 | 139,700 | 1,330 |
| 2024-12-11 | 5,291 | 5,322 | 5,284 | 5,298 | 109,100 | 1,324.50 |
| 2024-12-10 | 5,304 | 5,309 | 5,254 | 5,273 | 139,700 | 1,318.25 |
| 2024-12-09 | 5,219 | 5,286 | 5,219 | 5,281 | 119,700 | 1,320.25 |
| 2024-12-06 | 5,223 | 5,234 | 5,200 | 5,218 | 91,400 | 1,304.50 |
| 2024-12-05 | 5,200 | 5,243 | 5,196 | 5,223 | 99,900 | 1,305.75 |
| 2024-12-04 | 5,249 | 5,266 | 5,220 | 5,222 | 116,700 | 1,305.50 |
| 2024-12-03 | 5,210 | 5,293 | 5,210 | 5,277 | 133,000 | 1,319.25 |
| 2024-12-02 | 5,191 | 5,213 | 5,183 | 5,185 | 82,800 | 1,296.25 |
| 2024-11-29 | 5,215 | 5,228 | 5,191 | 5,191 | 66,500 | 1,297.75 |
| 2024-11-28 | 5,203 | 5,249 | 5,198 | 5,214 | 109,700 | 1,303.50 |
| 2024-11-27 | 5,210 | 5,218 | 5,137 | 5,191 | 143,700 | 1,297.75 |
| 2024-11-26 | 5,185 | 5,231 | 5,178 | 5,229 | 97,800 | 1,307.25 |
| 2024-11-25 | 5,230 | 5,243 | 5,178 | 5,195 | 152,900 | 1,298.75 |
| 2024-11-22 | 5,194 | 5,224 | 5,170 | 5,208 | 126,000 | 1,302 |
| 2024-11-21 | 5,230 | 5,261 | 5,192 | 5,203 | 95,200 | 1,300.75 |
| 2024-11-20 | 5,254 | 5,268 | 5,219 | 5,224 | 63,400 | 1,306 |
| 2024-11-19 | 5,254 | 5,297 | 5,254 | 5,260 | 68,400 | 1,315 |
| 2024-11-18 | 5,233 | 5,282 | 5,221 | 5,234 | 58,500 | 1,308.50 |
| 2024-11-15 | 5,241 | 5,280 | 5,230 | 5,272 | 77,200 | 1,318 |
| 2024-11-14 | 5,226 | 5,268 | 5,223 | 5,256 | 143,900 | 1,314 |
| 2024-11-13 | 5,188 | 5,305 | 5,184 | 5,259 | 179,800 | 1,314.75 |
| 2024-11-12 | 5,305 | 5,335 | 5,173 | 5,191 | 232,600 | 1,297.75 |
| 2024-11-11 | 5,317 | 5,347 | 5,306 | 5,338 | 115,700 | 1,334.50 |
| 2024-11-08 | 5,351 | 5,380 | 5,288 | 5,313 | 117,800 | 1,328.25 |
| 2024-11-07 | 5,345 | 5,416 | 5,345 | 5,361 | 107,200 | 1,340.25 |
| 2024-11-06 | 5,384 | 5,387 | 5,317 | 5,321 | 86,800 | 1,330.25 |
| 2024-11-05 | 5,357 | 5,394 | 5,322 | 5,328 | 123,400 | 1,332 |
| 2024-11-01 | 5,316 | 5,356 | 5,303 | 5,325 | 108,500 | 1,331.25 |
| 2024-10-31 | 5,370 | 5,404 | 5,344 | 5,382 | 98,300 | 1,345.50 |
| 2024-10-30 | 5,384 | 5,423 | 5,352 | 5,382 | 241,900 | 1,345.50 |
| 2024-10-29 | 5,316 | 5,348 | 5,307 | 5,338 | 106,200 | 1,334.50 |
| 2024-10-28 | 5,300 | 5,370 | 5,284 | 5,327 | 105,800 | 1,331.75 |
| 2024-10-25 | 5,360 | 5,360 | 5,302 | 5,340 | 136,400 | 1,335 |
| 2024-10-24 | 5,346 | 5,378 | 5,320 | 5,367 | 119,800 | 1,341.75 |
| 2024-10-23 | 5,380 | 5,404 | 5,345 | 5,371 | 128,000 | 1,342.75 |
| 2024-10-22 | 5,480 | 5,480 | 5,380 | 5,400 | 173,100 | 1,350 |
| 2024-10-21 | 5,501 | 5,515 | 5,454 | 5,485 | 163,200 | 1,371.25 |
| 2024-10-18 | 5,550 | 5,567 | 5,507 | 5,517 | 87,600 | 1,379.25 |
| 2024-10-17 | 5,586 | 5,593 | 5,530 | 5,553 | 98,800 | 1,388.25 |
| 2024-10-16 | 5,601 | 5,645 | 5,551 | 5,577 | 149,400 | 1,394.25 |
| 2024-10-15 | 5,666 | 5,666 | 5,625 | 5,657 | 82,400 | 1,414.25 |
| 2024-10-11 | 5,630 | 5,651 | 5,604 | 5,617 | 88,300 | 1,404.25 |
| 2024-10-10 | 5,684 | 5,684 | 5,624 | 5,643 | 99,400 | 1,410.75 |
| 2024-10-09 | 5,707 | 5,727 | 5,680 | 5,695 | 80,000 | 1,423.75 |
| 2024-10-08 | 5,668 | 5,698 | 5,643 | 5,682 | 111,200 | 1,420.50 |
| 2024-10-07 | 5,750 | 5,770 | 5,696 | 5,696 | 123,700 | 1,424 |
| 2024-10-04 | 5,670 | 5,743 | 5,660 | 5,720 | 173,000 | 1,430 |
| 2024-10-03 | 5,717 | 5,727 | 5,648 | 5,649 | 109,800 | 1,412.25 |
| 2024-10-02 | 5,677 | 5,703 | 5,642 | 5,647 | 143,700 | 1,411.75 |
| 2024-10-01 | 5,713 | 5,720 | 5,662 | 5,675 | 128,600 | 1,418.75 |
| 2024-09-30 | 5,600 | 5,710 | 5,600 | 5,672 | 218,200 | 1,418 |
| 2024-09-27 | 5,689 | 5,744 | 5,689 | 5,714 | 307,800 | 1,428.50 |
| 2024-09-26 | 5,599 | 5,670 | 5,589 | 5,670 | 190,800 | 1,417.50 |
| 2024-09-25 | 5,500 | 5,580 | 5,468 | 5,567 | 149,300 | 1,391.75 |
| 2024-09-24 | 5,590 | 5,590 | 5,523 | 5,539 | 141,800 | 1,384.75 |
| 2024-09-20 | 5,566 | 5,612 | 5,530 | 5,561 | 336,200 | 1,390.25 |
| 2024-09-19 | 5,603 | 5,637 | 5,550 | 5,567 | 134,900 | 1,391.75 |
| 2024-09-18 | 5,584 | 5,630 | 5,569 | 5,603 | 117,000 | 1,400.75 |
| 2024-09-17 | 5,600 | 5,628 | 5,524 | 5,584 | 139,400 | 1,396 |
| 2024-09-13 | 5,541 | 5,593 | 5,541 | 5,573 | 102,400 | 1,393.25 |
| 2024-09-12 | 5,601 | 5,636 | 5,557 | 5,591 | 136,600 | 1,397.75 |
| 2024-09-11 | 5,567 | 5,581 | 5,471 | 5,532 | 141,900 | 1,383 |
| 2024-09-10 | 5,650 | 5,691 | 5,606 | 5,629 | 148,500 | 1,407.25 |
| 2024-09-09 | 5,507 | 5,625 | 5,501 | 5,616 | 123,900 | 1,404 |
| 2024-09-06 | 5,590 | 5,635 | 5,542 | 5,575 | 138,600 | 1,393.75 |
| 2024-09-05 | 5,557 | 5,624 | 5,539 | 5,590 | 132,000 | 1,397.50 |
| 2024-09-04 | 5,468 | 5,578 | 5,468 | 5,541 | 202,300 | 1,385.25 |
| 2024-09-03 | 5,554 | 5,577 | 5,520 | 5,568 | 108,800 | 1,392 |
| 2024-09-02 | 5,631 | 5,632 | 5,515 | 5,547 | 113,700 | 1,386.75 |
| 2024-08-30 | 5,630 | 5,633 | 5,592 | 5,609 | 102,000 | 1,402.25 |
| 2024-08-29 | 5,617 | 5,692 | 5,579 | 5,631 | 146,400 | 1,407.75 |
| 2024-08-28 | 5,650 | 5,659 | 5,557 | 5,595 | 86,600 | 1,398.75 |
| 2024-08-27 | 5,580 | 5,640 | 5,560 | 5,640 | 128,300 | 1,410 |
| 2024-08-26 | 5,440 | 5,599 | 5,440 | 5,578 | 131,200 | 1,394.50 |
| 2024-08-23 | 5,470 | 5,503 | 5,448 | 5,470 | 110,500 | 1,367.50 |
| 2024-08-22 | 5,471 | 5,471 | 5,378 | 5,429 | 192,400 | 1,357.25 |
| 2024-08-21 | 5,502 | 5,520 | 5,456 | 5,471 | 139,300 | 1,367.75 |
| 2024-08-20 | 5,473 | 5,553 | 5,455 | 5,543 | 239,800 | 1,385.75 |
| 2024-08-19 | 5,475 | 5,487 | 5,418 | 5,434 | 179,700 | 1,358.50 |
| 2024-08-16 | 5,533 | 5,539 | 5,465 | 5,515 | 137,100 | 1,378.75 |
| 2024-08-15 | 5,497 | 5,504 | 5,437 | 5,479 | 143,500 | 1,369.75 |
| 2024-08-14 | 5,579 | 5,579 | 5,458 | 5,490 | 281,100 | 1,372.50 |
| 2024-08-13 | 5,410 | 5,579 | 5,361 | 5,572 | 403,000 | 1,393 |
| 2024-08-09 | 5,470 | 5,470 | 5,291 | 5,347 | 228,700 | 1,336.75 |
| 2024-08-08 | 5,333 | 5,494 | 5,333 | 5,395 | 148,200 | 1,348.75 |
| 2024-08-07 | 5,340 | 5,516 | 5,307 | 5,403 | 214,500 | 1,350.75 |
| 2024-08-06 | 5,321 | 5,443 | 5,254 | 5,330 | 316,100 | 1,332.50 |
| 2024-08-05 | 5,200 | 5,293 | 4,950 | 5,021 | 315,800 | 1,255.25 |
| 2024-08-02 | 5,514 | 5,538 | 5,438 | 5,455 | 198,600 | 1,363.75 |
| 2024-08-01 | 5,745 | 5,745 | 5,588 | 5,614 | 175,400 | 1,403.50 |
| 2024-07-31 | 5,726 | 5,797 | 5,706 | 5,788 | 123,500 | 1,447 |
| 2024-07-30 | 5,807 | 5,810 | 5,702 | 5,744 | 98,900 | 1,436 |
| 2024-07-29 | 5,784 | 5,830 | 5,774 | 5,807 | 82,300 | 1,451.75 |
| 2024-07-26 | 5,771 | 5,789 | 5,730 | 5,776 | 74,400 | 1,444 |
| 2024-07-25 | 5,800 | 5,810 | 5,756 | 5,771 | 120,700 | 1,442.75 |
| 2024-07-24 | 5,890 | 5,890 | 5,788 | 5,812 | 128,000 | 1,453 |
| 2024-07-23 | 5,852 | 5,883 | 5,825 | 5,878 | 144,400 | 1,469.50 |
| 2024-07-22 | 5,770 | 5,822 | 5,737 | 5,813 | 133,800 | 1,453.25 |
| 2024-07-19 | 5,766 | 5,801 | 5,730 | 5,761 | 165,000 | 1,440.25 |
| 2024-07-18 | 5,710 | 5,803 | 5,709 | 5,749 | 161,400 | 1,437.25 |
| 2024-07-17 | 5,699 | 5,728 | 5,677 | 5,718 | 129,500 | 1,429.50 |
| 2024-07-16 | 5,800 | 5,807 | 5,690 | 5,692 | 108,800 | 1,423 |
| 2024-07-12 | 5,735 | 5,792 | 5,718 | 5,779 | 110,200 | 1,444.75 |
| 2024-07-11 | 5,708 | 5,732 | 5,691 | 5,715 | 130,300 | 1,428.75 |
| 2024-07-10 | 5,622 | 5,669 | 5,615 | 5,669 | 127,100 | 1,417.25 |
| 2024-07-09 | 5,625 | 5,676 | 5,606 | 5,646 | 119,700 | 1,411.50 |
| 2024-07-08 | 5,612 | 5,658 | 5,598 | 5,634 | 157,400 | 1,408.50 |
| 2024-07-05 | 5,680 | 5,680 | 5,631 | 5,641 | 128,400 | 1,410.25 |
| 2024-07-04 | 5,674 | 5,690 | 5,643 | 5,653 | 122,900 | 1,413.25 |
| 2024-07-03 | 5,566 | 5,650 | 5,553 | 5,632 | 243,000 | 1,408 |
| 2024-07-02 | 5,697 | 5,701 | 5,571 | 5,590 | 309,200 | 1,397.50 |
| 2024-07-01 | 5,790 | 5,790 | 5,694 | 5,709 | 143,800 | 1,427.25 |
| 2024-06-28 | 5,786 | 5,788 | 5,747 | 5,761 | 92,300 | 1,440.25 |
| 2024-06-27 | 5,750 | 5,816 | 5,741 | 5,786 | 115,500 | 1,446.50 |
| 2024-06-26 | 5,841 | 5,876 | 5,812 | 5,831 | 156,500 | 1,457.75 |
| 2024-06-25 | 5,823 | 5,860 | 5,806 | 5,832 | 118,500 | 1,458 |
| 2024-06-24 | 5,805 | 5,870 | 5,796 | 5,823 | 112,000 | 1,455.75 |
| 2024-06-21 | 5,789 | 5,820 | 5,777 | 5,785 | 177,600 | 1,446.25 |
| 2024-06-20 | 5,771 | 5,788 | 5,748 | 5,770 | 88,200 | 1,442.50 |
| 2024-06-19 | 5,750 | 5,806 | 5,749 | 5,797 | 117,700 | 1,449.25 |
| 2024-06-18 | 5,780 | 5,780 | 5,716 | 5,752 | 106,200 | 1,438 |
| 2024-06-17 | 5,817 | 5,818 | 5,723 | 5,748 | 164,500 | 1,437 |
| 2024-06-14 | 5,804 | 5,853 | 5,785 | 5,827 | 143,700 | 1,456.75 |
| 2024-06-13 | 5,810 | 5,850 | 5,799 | 5,829 | 120,700 | 1,457.25 |
| 2024-06-12 | 5,810 | 5,831 | 5,786 | 5,810 | 114,100 | 1,452.50 |
| 2024-06-11 | 5,800 | 5,839 | 5,774 | 5,784 | 172,000 | 1,446 |
| 2024-06-10 | 5,780 | 5,818 | 5,713 | 5,818 | 225,800 | 1,454.50 |
| 2024-06-07 | 5,720 | 5,755 | 5,682 | 5,755 | 225,800 | 1,438.75 |
| 2024-06-06 | 5,868 | 5,868 | 5,725 | 5,740 | 312,100 | 1,435 |
| 2024-06-05 | 5,870 | 5,872 | 5,839 | 5,858 | 237,800 | 1,464.50 |
| 2024-06-04 | 5,900 | 5,911 | 5,857 | 5,900 | 263,300 | 1,475 |
| 2024-06-03 | 5,958 | 5,968 | 5,886 | 5,913 | 163,200 | 1,478.25 |
| 2024-05-31 | 5,942 | 5,956 | 5,895 | 5,922 | 324,300 | 1,480.50 |
| 2024-05-30 | 5,982 | 5,998 | 5,927 | 5,942 | 169,200 | 1,485.50 |
| 2024-05-29 | 6,080 | 6,084 | 5,968 | 5,971 | 128,400 | 1,492.75 |
| 2024-05-28 | 6,105 | 6,124 | 6,073 | 6,100 | 76,900 | 1,525 |
| 2024-05-27 | 6,111 | 6,143 | 6,081 | 6,125 | 76,300 | 1,531.25 |
| 2024-05-24 | 6,070 | 6,124 | 6,070 | 6,111 | 70,200 | 1,527.75 |
| 2024-05-23 | 6,121 | 6,166 | 6,101 | 6,139 | 58,700 | 1,534.75 |
| 2024-05-22 | 6,088 | 6,133 | 6,086 | 6,121 | 51,800 | 1,530.25 |
| 2024-05-21 | 6,168 | 6,198 | 6,097 | 6,097 | 94,400 | 1,524.25 |
| 2024-05-20 | 6,165 | 6,195 | 6,145 | 6,168 | 116,500 | 1,542 |
| 2024-05-17 | 6,019 | 6,164 | 5,980 | 6,164 | 149,900 | 1,541 |
| 2024-05-16 | 6,146 | 6,146 | 5,948 | 6,065 | 295,100 | 1,516.25 |
| 2024-05-15 | 6,202 | 6,226 | 6,116 | 6,208 | 195,400 | 1,552 |
| 2024-05-14 | 6,180 | 6,230 | 6,110 | 6,229 | 129,000 | 1,557.25 |
| 2024-05-13 | 6,170 | 6,234 | 6,170 | 6,224 | 201,200 | 1,556 |
| 2024-05-10 | 6,091 | 6,144 | 6,091 | 6,141 | 82,100 | 1,535.25 |
| 2024-05-09 | 6,125 | 6,143 | 6,087 | 6,089 | 139,400 | 1,522.25 |
| 2024-05-08 | 6,125 | 6,134 | 6,065 | 6,115 | 102,800 | 1,528.75 |
| 2024-05-07 | 6,120 | 6,134 | 6,067 | 6,126 | 150,800 | 1,531.50 |
| 2024-05-02 | 6,126 | 6,138 | 6,070 | 6,095 | 78,800 | 1,523.75 |
| 2024-05-01 | 6,078 | 6,132 | 6,078 | 6,111 | 84,900 | 1,527.75 |
| 2024-04-30 | 6,076 | 6,099 | 6,041 | 6,099 | 115,400 | 1,524.75 |
| 2024-04-26 | 5,989 | 6,065 | 5,980 | 6,063 | 116,400 | 1,515.75 |
| 2024-04-25 | 6,090 | 6,090 | 6,001 | 6,004 | 119,300 | 1,501 |
| 2024-04-24 | 6,033 | 6,092 | 6,029 | 6,069 | 117,000 | 1,517.25 |
| 2024-04-23 | 6,023 | 6,050 | 5,986 | 6,044 | 78,700 | 1,511 |
| 2024-04-22 | 5,986 | 6,039 | 5,952 | 6,018 | 82,700 | 1,504.50 |
| 2024-04-19 | 6,033 | 6,041 | 5,863 | 5,924 | 162,600 | 1,481 |
| 2024-04-18 | 5,975 | 6,097 | 5,970 | 6,056 | 73,600 | 1,514 |
| 2024-04-17 | 6,046 | 6,055 | 5,944 | 6,000 | 87,600 | 1,500 |
| 2024-04-16 | 5,987 | 6,046 | 5,927 | 6,046 | 143,200 | 1,511.50 |
| 2024-04-15 | 6,050 | 6,050 | 5,991 | 6,025 | 125,000 | 1,506.25 |
| 2024-04-12 | 6,100 | 6,119 | 6,042 | 6,065 | 113,900 | 1,516.25 |
| 2024-04-11 | 6,090 | 6,109 | 6,052 | 6,100 | 133,900 | 1,525 |
| 2024-04-10 | 6,105 | 6,158 | 6,080 | 6,120 | 210,500 | 1,530 |
| 2024-04-09 | 6,055 | 6,058 | 6,022 | 6,058 | 137,800 | 1,514.50 |
| 2024-04-08 | 6,130 | 6,130 | 6,010 | 6,040 | 155,200 | 1,510 |
| 2024-04-05 | 6,138 | 6,161 | 6,086 | 6,116 | 113,900 | 1,529 |
| 2024-04-04 | 6,210 | 6,236 | 6,157 | 6,180 | 126,700 | 1,545 |
| 2024-04-03 | 6,213 | 6,238 | 6,165 | 6,192 | 176,200 | 1,548 |
| 2024-04-02 | 6,390 | 6,390 | 6,252 | 6,292 | 148,300 | 1,573 |
| 2024-04-01 | 6,474 | 6,494 | 6,394 | 6,444 | 97,400 | 1,611 |
| 2024-03-29 | 6,400 | 6,433 | 6,360 | 6,424 | 72,800 | 1,606 |
| 2024-03-28 | 6,430 | 6,453 | 6,333 | 6,349 | 72,700 | 1,587.25 |
| 2024-03-27 | 6,476 | 6,513 | 6,462 | 6,478 | 91,600 | 1,619.50 |
| 2024-03-26 | 6,450 | 6,481 | 6,394 | 6,462 | 63,400 | 1,615.50 |
| 2024-03-25 | 6,519 | 6,539 | 6,416 | 6,431 | 81,400 | 1,607.75 |
| 2024-03-22 | 6,521 | 6,529 | 6,446 | 6,496 | 79,300 | 1,624 |
| 2024-03-21 | 6,420 | 6,524 | 6,404 | 6,507 | 100,400 | 1,626.75 |
| 2024-03-19 | 6,370 | 6,428 | 6,363 | 6,396 | 71,800 | 1,599 |
| 2024-03-18 | 6,344 | 6,370 | 6,300 | 6,353 | 54,700 | 1,588.25 |
| 2024-03-15 | 6,244 | 6,297 | 6,237 | 6,273 | 112,500 | 1,568.25 |
| 2024-03-14 | 6,249 | 6,264 | 6,206 | 6,223 | 54,600 | 1,555.75 |
| 2024-03-13 | 6,313 | 6,332 | 6,193 | 6,228 | 73,300 | 1,557 |
| 2024-03-12 | 6,218 | 6,269 | 6,168 | 6,263 | 71,100 | 1,565.75 |
| 2024-03-11 | 6,246 | 6,285 | 6,185 | 6,247 | 107,000 | 1,561.75 |
| 2024-03-08 | 6,138 | 6,247 | 6,128 | 6,238 | 85,100 | 1,559.50 |
| 2024-03-07 | 6,182 | 6,212 | 6,144 | 6,171 | 73,600 | 1,542.75 |
| 2024-03-06 | 6,140 | 6,186 | 6,125 | 6,176 | 161,900 | 1,544 |
| 2024-03-05 | 6,214 | 6,231 | 6,144 | 6,182 | 91,300 | 1,545.50 |
| 2024-03-04 | 6,350 | 6,364 | 6,245 | 6,248 | 105,500 | 1,562 |
| 2024-03-01 | 6,388 | 6,444 | 6,336 | 6,350 | 113,400 | 1,587.50 |
| 2024-02-29 | 6,370 | 6,444 | 6,330 | 6,411 | 85,800 | 1,602.75 |
| 2024-02-28 | 6,435 | 6,464 | 6,367 | 6,399 | 76,500 | 1,599.75 |
| 2024-02-27 | 6,318 | 6,465 | 6,295 | 6,417 | 112,700 | 1,604.25 |
| 2024-02-26 | 6,280 | 6,336 | 6,261 | 6,318 | 77,900 | 1,579.50 |
| 2024-02-22 | 6,267 | 6,286 | 6,225 | 6,254 | 62,500 | 1,563.50 |
| 2024-02-21 | 6,242 | 6,262 | 6,196 | 6,262 | 82,200 | 1,565.50 |
| 2024-02-20 | 6,250 | 6,279 | 6,175 | 6,189 | 109,400 | 1,547.25 |
| 2024-02-19 | 6,258 | 6,299 | 6,230 | 6,242 | 87,100 | 1,560.50 |
| 2024-02-16 | 6,260 | 6,319 | 6,219 | 6,265 | 127,100 | 1,566.25 |
| 2024-02-15 | 6,262 | 6,272 | 6,166 | 6,188 | 119,700 | 1,547 |
| 2024-02-14 | 6,232 | 6,240 | 6,135 | 6,178 | 145,500 | 1,544.50 |
| 2024-02-13 | 6,320 | 6,338 | 6,164 | 6,209 | 274,000 | 1,552.25 |
| 2024-02-09 | 6,363 | 6,412 | 6,323 | 6,369 | 163,100 | 1,592.25 |
| 2024-02-08 | 6,519 | 6,519 | 6,412 | 6,433 | 123,900 | 1,608.25 |
| 2024-02-07 | 6,510 | 6,535 | 6,476 | 6,521 | 76,800 | 1,630.25 |
| 2024-02-06 | 6,580 | 6,617 | 6,501 | 6,501 | 121,200 | 1,625.25 |
| 2024-02-05 | 6,534 | 6,580 | 6,510 | 6,556 | 115,500 | 1,639 |
| 2024-02-02 | 6,531 | 6,553 | 6,474 | 6,476 | 68,700 | 1,619 |
| 2024-02-01 | 6,528 | 6,544 | 6,482 | 6,522 | 85,700 | 1,630.50 |
| 2024-01-31 | 6,531 | 6,591 | 6,525 | 6,591 | 70,600 | 1,647.75 |
| 2024-01-30 | 6,605 | 6,627 | 6,534 | 6,534 | 81,100 | 1,633.50 |
| 2024-01-29 | 6,539 | 6,570 | 6,510 | 6,570 | 77,400 | 1,642.50 |
| 2024-01-26 | 6,597 | 6,628 | 6,531 | 6,531 | 90,800 | 1,632.75 |
| 2024-01-25 | 6,550 | 6,664 | 6,542 | 6,664 | 125,400 | 1,666 |
| 2024-01-24 | 6,678 | 6,699 | 6,594 | 6,599 | 84,600 | 1,649.75 |
| 2024-01-23 | 6,703 | 6,729 | 6,683 | 6,719 | 110,900 | 1,679.75 |
| 2024-01-22 | 6,671 | 6,704 | 6,660 | 6,688 | 74,900 | 1,672 |
| 2024-01-19 | 6,708 | 6,732 | 6,641 | 6,656 | 111,000 | 1,664 |
| 2024-01-18 | 6,773 | 6,773 | 6,671 | 6,688 | 103,800 | 1,672 |
| 2024-01-17 | 6,909 | 6,929 | 6,773 | 6,781 | 148,200 | 1,695.25 |
| 2024-01-16 | 6,825 | 6,919 | 6,825 | 6,878 | 181,100 | 1,719.50 |
| 2024-01-15 | 6,846 | 6,846 | 6,798 | 6,820 | 95,100 | 1,705 |
| 2024-01-12 | 6,750 | 6,887 | 6,741 | 6,852 | 224,500 | 1,713 |
| 2024-01-11 | 6,625 | 6,719 | 6,608 | 6,702 | 199,300 | 1,675.50 |
| 2024-01-10 | 6,464 | 6,543 | 6,410 | 6,525 | 135,600 | 1,631.25 |
| 2024-01-09 | 6,457 | 6,535 | 6,432 | 6,500 | 168,600 | 1,625 |
| 2024-01-05 | 6,560 | 6,588 | 6,417 | 6,444 | 200,200 | 1,611 |
| 2024-01-04 | 6,499 | 6,528 | 6,385 | 6,526 | 328,800 | 1,631.50 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-26]1株→2株