1450 田中建設工業(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 | 2,425 | 2,513 | 2,425 | 2,478 | 9,900 | 1,239 |
| 2024-12-27 | 2,408 | 2,417 | 2,390 | 2,394 | 9,600 | 1,197 |
| 2024-12-26 | 2,382 | 2,398 | 2,374 | 2,391 | 2,700 | 1,195.50 |
| 2024-12-25 | 2,346 | 2,400 | 2,346 | 2,370 | 12,600 | 1,185 |
| 2024-12-24 | 2,339 | 2,339 | 2,320 | 2,320 | 6,000 | 1,160 |
| 2024-12-23 | 2,320 | 2,345 | 2,301 | 2,336 | 24,900 | 1,168 |
| 2024-12-20 | 2,256 | 2,264 | 2,246 | 2,246 | 1,300 | 1,123 |
| 2024-12-19 | 2,219 | 2,247 | 2,219 | 2,240 | 1,800 | 1,120 |
| 2024-12-18 | 2,237 | 2,254 | 2,237 | 2,250 | 2,400 | 1,125 |
| 2024-12-17 | 2,247 | 2,257 | 2,235 | 2,236 | 1,900 | 1,118 |
| 2024-12-16 | 2,235 | 2,238 | 2,235 | 2,235 | 400 | 1,117.50 |
| 2024-12-13 | 2,234 | 2,240 | 2,222 | 2,240 | 700 | 1,120 |
| 2024-12-12 | 2,220 | 2,251 | 2,216 | 2,249 | 800 | 1,124.50 |
| 2024-12-11 | 2,237 | 2,237 | 2,215 | 2,220 | 2,800 | 1,110 |
| 2024-12-10 | 2,255 | 2,255 | 2,237 | 2,237 | 400 | 1,118.50 |
| 2024-12-09 | 2,236 | 2,255 | 2,236 | 2,255 | 400 | 1,127.50 |
| 2024-12-06 | 2,239 | 2,252 | 2,233 | 2,235 | 1,500 | 1,117.50 |
| 2024-12-05 | 2,233 | 2,250 | 2,233 | 2,250 | 1,500 | 1,125 |
| 2024-12-04 | 2,238 | 2,238 | 2,225 | 2,237 | 900 | 1,118.50 |
| 2024-12-03 | 2,250 | 2,264 | 2,238 | 2,238 | 2,300 | 1,119 |
| 2024-12-02 | 2,259 | 2,267 | 2,245 | 2,246 | 1,800 | 1,123 |
| 2024-11-29 | 2,255 | 2,255 | 2,238 | 2,254 | 800 | 1,127 |
| 2024-11-28 | 2,256 | 2,256 | 2,235 | 2,237 | 900 | 1,118.50 |
| 2024-11-27 | 2,264 | 2,264 | 2,237 | 2,259 | 1,700 | 1,129.50 |
| 2024-11-26 | 2,220 | 2,249 | 2,200 | 2,249 | 2,400 | 1,124.50 |
| 2024-11-25 | 2,200 | 2,220 | 2,183 | 2,220 | 3,500 | 1,110 |
| 2024-11-22 | 2,200 | 2,205 | 2,181 | 2,200 | 3,800 | 1,100 |
| 2024-11-21 | 2,198 | 2,199 | 2,179 | 2,199 | 2,400 | 1,099.50 |
| 2024-11-20 | 2,199 | 2,199 | 2,171 | 2,195 | 1,300 | 1,097.50 |
| 2024-11-19 | 2,199 | 2,199 | 2,175 | 2,180 | 1,000 | 1,090 |
| 2024-11-18 | 2,150 | 2,205 | 2,142 | 2,150 | 1,900 | 1,075 |
| 2024-11-15 | 2,155 | 2,165 | 2,141 | 2,150 | 2,800 | 1,075 |
| 2024-11-14 | 2,150 | 2,158 | 2,150 | 2,151 | 700 | 1,075.50 |
| 2024-11-13 | 2,160 | 2,168 | 2,148 | 2,151 | 3,400 | 1,075.50 |
| 2024-11-12 | 2,199 | 2,199 | 2,166 | 2,171 | 1,400 | 1,085.50 |
| 2024-11-11 | 2,182 | 2,220 | 2,182 | 2,199 | 13,400 | 1,099.50 |
| 2024-11-08 | 2,101 | 2,137 | 2,100 | 2,132 | 3,500 | 1,066 |
| 2024-11-07 | 2,084 | 2,099 | 2,082 | 2,099 | 1,400 | 1,049.50 |
| 2024-11-06 | 2,099 | 2,104 | 2,075 | 2,075 | 2,800 | 1,037.50 |
| 2024-11-05 | 2,091 | 2,106 | 2,091 | 2,101 | 1,200 | 1,050.50 |
| 2024-11-01 | 2,069 | 2,075 | 2,062 | 2,075 | 600 | 1,037.50 |
| 2024-10-31 | 2,109 | 2,109 | 2,049 | 2,058 | 8,600 | 1,029 |
| 2024-10-30 | 2,106 | 2,107 | 2,087 | 2,100 | 1,100 | 1,050 |
| 2024-10-29 | 2,101 | 2,101 | 2,083 | 2,086 | 300 | 1,043 |
| 2024-10-28 | 2,108 | 2,108 | 2,091 | 2,091 | 1,700 | 1,045.50 |
| 2024-10-25 | 2,126 | 2,126 | 2,090 | 2,105 | 2,100 | 1,052.50 |
| 2024-10-24 | 2,100 | 2,109 | 2,095 | 2,109 | 900 | 1,054.50 |
| 2024-10-23 | 2,126 | 2,126 | 2,101 | 2,101 | 1,300 | 1,050.50 |
| 2024-10-22 | 2,119 | 2,119 | 2,105 | 2,113 | 1,100 | 1,056.50 |
| 2024-10-21 | 2,113 | 2,123 | 2,111 | 2,123 | 500 | 1,061.50 |
| 2024-10-18 | 2,120 | 2,120 | 2,106 | 2,106 | 800 | 1,053 |
| 2024-10-17 | 2,127 | 2,140 | 2,120 | 2,120 | 1,500 | 1,060 |
| 2024-10-16 | 2,130 | 2,130 | 2,124 | 2,124 | 600 | 1,062 |
| 2024-10-15 | 2,140 | 2,140 | 2,123 | 2,124 | 1,500 | 1,062 |
| 2024-10-11 | 2,144 | 2,145 | 2,138 | 2,145 | 600 | 1,072.50 |
| 2024-10-10 | 2,145 | 2,146 | 2,144 | 2,145 | 1,200 | 1,072.50 |
| 2024-10-09 | - | - | - | 2,158 | - | 1,079 |
| 2024-10-08 | 2,154 | 2,158 | 2,134 | 2,158 | 500 | 1,079 |
| 2024-10-07 | 2,168 | 2,168 | 2,140 | 2,162 | 1,400 | 1,081 |
| 2024-10-04 | 2,143 | 2,168 | 2,131 | 2,168 | 1,100 | 1,084 |
| 2024-10-03 | 2,150 | 2,150 | 2,123 | 2,130 | 1,400 | 1,065 |
| 2024-10-02 | 2,180 | 2,180 | 2,132 | 2,150 | 1,100 | 1,075 |
| 2024-10-01 | 2,184 | 2,184 | 2,133 | 2,133 | 1,100 | 1,066.50 |
| 2024-09-30 | 2,142 | 2,187 | 2,135 | 2,187 | 2,200 | 1,093.50 |
| 2024-09-27 | 2,151 | 2,165 | 2,140 | 2,165 | 600 | 1,082.50 |
| 2024-09-26 | 2,156 | 2,166 | 2,134 | 2,134 | 1,900 | 1,067 |
| 2024-09-25 | 2,178 | 2,180 | 2,154 | 2,154 | 2,100 | 1,077 |
| 2024-09-24 | 2,154 | 2,164 | 2,153 | 2,157 | 1,800 | 1,078.50 |
| 2024-09-20 | 2,133 | 2,153 | 2,133 | 2,153 | 1,900 | 1,076.50 |
| 2024-09-19 | 2,138 | 2,141 | 2,132 | 2,141 | 1,800 | 1,070.50 |
| 2024-09-18 | 2,101 | 2,138 | 2,101 | 2,125 | 1,400 | 1,062.50 |
| 2024-09-17 | 2,113 | 2,114 | 2,051 | 2,071 | 3,700 | 1,035.50 |
| 2024-09-13 | 2,140 | 2,140 | 2,109 | 2,112 | 1,800 | 1,056 |
| 2024-09-12 | 2,131 | 2,153 | 2,125 | 2,140 | 1,100 | 1,070 |
| 2024-09-11 | 2,147 | 2,157 | 2,126 | 2,126 | 1,000 | 1,063 |
| 2024-09-10 | 2,146 | 2,163 | 2,146 | 2,163 | 400 | 1,081.50 |
| 2024-09-09 | 2,167 | 2,167 | 2,144 | 2,146 | 1,400 | 1,073 |
| 2024-09-06 | 2,192 | 2,199 | 2,180 | 2,187 | 1,200 | 1,093.50 |
| 2024-09-05 | 2,177 | 2,209 | 2,177 | 2,207 | 600 | 1,103.50 |
| 2024-09-04 | 2,195 | 2,215 | 2,176 | 2,176 | 2,500 | 1,088 |
| 2024-09-03 | 2,211 | 2,215 | 2,211 | 2,212 | 1,000 | 1,106 |
| 2024-09-02 | 2,210 | 2,221 | 2,209 | 2,211 | 3,700 | 1,105.50 |
| 2024-08-30 | 2,198 | 2,200 | 2,189 | 2,199 | 1,700 | 1,099.50 |
| 2024-08-29 | 2,199 | 2,199 | 2,191 | 2,191 | 200 | 1,095.50 |
| 2024-08-28 | 2,198 | 2,200 | 2,188 | 2,199 | 600 | 1,099.50 |
| 2024-08-27 | 2,200 | 2,200 | 2,177 | 2,178 | 2,400 | 1,089 |
| 2024-08-26 | 2,219 | 2,219 | 2,200 | 2,200 | 5,600 | 1,100 |
| 2024-08-23 | 2,226 | 2,250 | 2,166 | 2,210 | 5,800 | 1,105 |
| 2024-08-22 | 2,202 | 2,230 | 2,202 | 2,228 | 3,600 | 1,114 |
| 2024-08-21 | 2,199 | 2,199 | 2,170 | 2,198 | 2,800 | 1,099 |
| 2024-08-20 | 2,202 | 2,202 | 2,186 | 2,202 | 4,400 | 1,101 |
| 2024-08-19 | 2,205 | 2,205 | 2,190 | 2,196 | 1,200 | 1,098 |
| 2024-08-16 | 2,183 | 2,213 | 2,183 | 2,209 | 3,600 | 1,104.50 |
| 2024-08-15 | 2,190 | 2,190 | 2,161 | 2,189 | 3,400 | 1,094.50 |
| 2024-08-14 | 2,175 | 2,195 | 2,175 | 2,180 | 1,800 | 1,090 |
| 2024-08-13 | 2,199 | 2,199 | 2,155 | 2,155 | 500 | 1,077.50 |
| 2024-08-09 | 2,156 | 2,160 | 2,121 | 2,129 | 1,300 | 1,064.50 |
| 2024-08-08 | 2,107 | 2,130 | 2,081 | 2,120 | 2,800 | 1,060 |
| 2024-08-07 | 2,020 | 2,130 | 2,005 | 2,116 | 4,800 | 1,058 |
| 2024-08-06 | 2,200 | 2,219 | 2,082 | 2,120 | 5,400 | 1,060 |
| 2024-08-05 | 2,191 | 2,192 | 2,001 | 2,078 | 13,200 | 1,039 |
| 2024-08-02 | 2,219 | 2,285 | 2,168 | 2,242 | 10,200 | 1,121 |
| 2024-08-01 | 2,269 | 2,269 | 2,231 | 2,243 | 3,300 | 1,121.50 |
| 2024-07-31 | 2,262 | 2,268 | 2,261 | 2,268 | 2,600 | 1,134 |
| 2024-07-30 | 2,268 | 2,268 | 2,260 | 2,264 | 400 | 1,132 |
| 2024-07-29 | 2,273 | 2,273 | 2,259 | 2,260 | 2,300 | 1,130 |
| 2024-07-26 | 2,242 | 2,259 | 2,222 | 2,236 | 1,600 | 1,118 |
| 2024-07-25 | 2,245 | 2,245 | 2,218 | 2,218 | 4,300 | 1,109 |
| 2024-07-24 | 2,257 | 2,259 | 2,250 | 2,256 | 4,000 | 1,128 |
| 2024-07-23 | 2,255 | 2,257 | 2,237 | 2,257 | 1,500 | 1,128.50 |
| 2024-07-22 | 2,279 | 2,279 | 2,257 | 2,257 | 1,300 | 1,128.50 |
| 2024-07-19 | 2,261 | 2,282 | 2,259 | 2,280 | 600 | 1,140 |
| 2024-07-18 | 2,260 | 2,282 | 2,258 | 2,258 | 1,300 | 1,129 |
| 2024-07-17 | 2,267 | 2,297 | 2,255 | 2,258 | 2,000 | 1,129 |
| 2024-07-16 | 2,313 | 2,313 | 2,270 | 2,270 | 2,400 | 1,135 |
| 2024-07-12 | 2,320 | 2,322 | 2,284 | 2,295 | 2,300 | 1,147.50 |
| 2024-07-11 | 2,304 | 2,321 | 2,304 | 2,321 | 200 | 1,160.50 |
| 2024-07-10 | 2,327 | 2,327 | 2,302 | 2,321 | 1,300 | 1,160.50 |
| 2024-07-09 | 2,303 | 2,322 | 2,303 | 2,321 | 900 | 1,160.50 |
| 2024-07-08 | 2,319 | 2,332 | 2,319 | 2,328 | 2,600 | 1,164 |
| 2024-07-05 | 2,325 | 2,325 | 2,319 | 2,319 | 800 | 1,159.50 |
| 2024-07-04 | 2,325 | 2,326 | 2,300 | 2,326 | 1,700 | 1,163 |
| 2024-07-03 | 2,327 | 2,327 | 2,302 | 2,324 | 1,300 | 1,162 |
| 2024-07-02 | 2,327 | 2,327 | 2,301 | 2,325 | 6,100 | 1,162.50 |
| 2024-07-01 | 2,321 | 2,326 | 2,321 | 2,326 | 5,400 | 1,163 |
| 2024-06-28 | 2,323 | 2,323 | 2,285 | 2,321 | 2,100 | 1,160.50 |
| 2024-06-27 | 2,308 | 2,323 | 2,308 | 2,323 | 1,200 | 1,161.50 |
| 2024-06-26 | 2,323 | 2,338 | 2,301 | 2,308 | 1,700 | 1,154 |
| 2024-06-25 | 2,330 | 2,330 | 2,283 | 2,329 | 16,900 | 1,164.50 |
| 2024-06-24 | 2,245 | 2,341 | 2,245 | 2,341 | 6,500 | 1,170.50 |
| 2024-06-21 | 2,231 | 2,245 | 2,204 | 2,245 | 1,000 | 1,122.50 |
| 2024-06-20 | 2,198 | 2,238 | 2,198 | 2,231 | 3,700 | 1,115.50 |
| 2024-06-19 | 2,170 | 2,200 | 2,170 | 2,198 | 2,300 | 1,099 |
| 2024-06-18 | 2,197 | 2,199 | 2,167 | 2,167 | 1,100 | 1,083.50 |
| 2024-06-17 | 2,200 | 2,200 | 2,155 | 2,167 | 1,500 | 1,083.50 |
| 2024-06-14 | 2,186 | 2,214 | 2,169 | 2,214 | 4,500 | 1,107 |
| 2024-06-13 | 2,188 | 2,188 | 2,188 | 2,188 | 200 | 1,094 |
| 2024-06-12 | 2,207 | 2,207 | 2,155 | 2,176 | 1,400 | 1,088 |
| 2024-06-11 | 2,210 | 2,219 | 2,198 | 2,216 | 1,000 | 1,108 |
| 2024-06-10 | 2,240 | 2,240 | 2,204 | 2,220 | 1,800 | 1,110 |
| 2024-06-07 | 2,208 | 2,222 | 2,205 | 2,222 | 600 | 1,111 |
| 2024-06-06 | 2,221 | 2,230 | 2,213 | 2,215 | 1,200 | 1,107.50 |
| 2024-06-05 | 2,233 | 2,244 | 2,233 | 2,240 | 1,000 | 1,120 |
| 2024-06-04 | 2,223 | 2,250 | 2,214 | 2,248 | 3,200 | 1,124 |
| 2024-06-03 | 2,203 | 2,230 | 2,203 | 2,225 | 1,000 | 1,112.50 |
| 2024-05-31 | 2,234 | 2,234 | 2,201 | 2,229 | 800 | 1,114.50 |
| 2024-05-30 | 2,199 | 2,226 | 2,199 | 2,204 | 1,200 | 1,102 |
| 2024-05-29 | 2,232 | 2,236 | 2,204 | 2,233 | 6,500 | 1,116.50 |
| 2024-05-28 | 2,211 | 2,219 | 2,193 | 2,217 | 1,800 | 1,108.50 |
| 2024-05-27 | 2,231 | 2,231 | 2,200 | 2,210 | 2,400 | 1,105 |
| 2024-05-24 | 2,200 | 2,222 | 2,182 | 2,222 | 7,500 | 1,111 |
| 2024-05-23 | 2,200 | 2,201 | 2,195 | 2,200 | 3,400 | 1,100 |
| 2024-05-22 | 2,193 | 2,200 | 2,191 | 2,200 | 1,200 | 1,100 |
| 2024-05-21 | 2,185 | 2,199 | 2,181 | 2,197 | 2,700 | 1,098.50 |
| 2024-05-20 | 2,197 | 2,200 | 2,156 | 2,185 | 2,200 | 1,092.50 |
| 2024-05-17 | 2,153 | 2,195 | 2,150 | 2,195 | 4,000 | 1,097.50 |
| 2024-05-16 | 2,155 | 2,190 | 2,153 | 2,153 | 1,300 | 1,076.50 |
| 2024-05-15 | 2,196 | 2,210 | 2,160 | 2,160 | 3,000 | 1,080 |
| 2024-05-14 | 2,211 | 2,211 | 2,161 | 2,207 | 1,800 | 1,103.50 |
| 2024-05-13 | 2,110 | 2,219 | 2,105 | 2,219 | 10,800 | 1,109.50 |
| 2024-05-10 | 2,083 | 2,130 | 2,082 | 2,095 | 3,700 | 1,047.50 |
| 2024-05-09 | 2,108 | 2,112 | 2,082 | 2,082 | 2,700 | 1,041 |
| 2024-05-08 | 2,125 | 2,125 | 2,116 | 2,116 | 1,000 | 1,058 |
| 2024-05-07 | 2,130 | 2,130 | 2,114 | 2,125 | 2,900 | 1,062.50 |
| 2024-05-02 | 2,152 | 2,152 | 2,112 | 2,112 | 1,800 | 1,056 |
| 2024-05-01 | 2,153 | 2,166 | 2,110 | 2,159 | 2,100 | 1,079.50 |
| 2024-04-30 | 2,145 | 2,173 | 2,129 | 2,168 | 9,900 | 1,084 |
| 2024-04-26 | 2,102 | 2,145 | 2,102 | 2,124 | 13,600 | 1,062 |
| 2024-04-25 | 2,050 | 2,059 | 2,048 | 2,059 | 6,400 | 1,029.50 |
| 2024-04-24 | 2,005 | 2,030 | 2,005 | 2,030 | 6,400 | 1,015 |
| 2024-04-23 | 1,996 | 1,997 | 1,992 | 1,992 | 1,700 | 996 |
| 2024-04-22 | 1,976 | 1,998 | 1,976 | 1,983 | 2,100 | 991.50 |
| 2024-04-19 | 1,980 | 1,981 | 1,952 | 1,976 | 4,600 | 988 |
| 2024-04-18 | 1,980 | 1,980 | 1,952 | 1,980 | 4,100 | 990 |
| 2024-04-17 | 1,989 | 1,989 | 1,971 | 1,986 | 1,600 | 993 |
| 2024-04-16 | 1,990 | 1,998 | 1,964 | 1,964 | 1,400 | 982 |
| 2024-04-15 | 2,009 | 2,011 | 1,990 | 1,990 | 4,000 | 995 |
| 2024-04-12 | 2,009 | 2,027 | 2,006 | 2,010 | 4,400 | 1,005 |
| 2024-04-11 | 2,001 | 2,009 | 1,994 | 2,009 | 1,900 | 1,004.50 |
| 2024-04-10 | 2,002 | 2,004 | 1,993 | 1,999 | 800 | 999.50 |
| 2024-04-09 | 2,008 | 2,008 | 1,982 | 1,997 | 1,100 | 998.50 |
| 2024-04-08 | 1,960 | 1,991 | 1,960 | 1,991 | 3,900 | 995.50 |
| 2024-04-05 | 1,961 | 1,961 | 1,952 | 1,960 | 2,000 | 980 |
| 2024-04-04 | 1,984 | 1,987 | 1,960 | 1,962 | 3,000 | 981 |
| 2024-04-03 | 1,963 | 1,983 | 1,956 | 1,978 | 5,700 | 989 |
| 2024-04-02 | 1,967 | 1,979 | 1,961 | 1,963 | 1,900 | 981.50 |
| 2024-04-01 | 2,010 | 2,025 | 1,970 | 1,970 | 2,900 | 985 |
| 2024-03-29 | 2,002 | 2,024 | 2,001 | 2,007 | 1,500 | 1,003.50 |
| 2024-03-28 | 1,980 | 2,029 | 1,977 | 2,002 | 5,200 | 1,001 |
| 2024-03-27 | 2,050 | 2,064 | 2,045 | 2,060 | 4,100 | 1,030 |
| 2024-03-26 | 2,034 | 2,066 | 2,033 | 2,066 | 8,400 | 1,033 |
| 2024-03-25 | 2,065 | 2,067 | 2,044 | 2,044 | 8,500 | 1,022 |
| 2024-03-22 | 2,055 | 2,055 | 2,031 | 2,033 | 6,400 | 1,016.50 |
| 2024-03-21 | 2,000 | 2,057 | 2,000 | 2,055 | 13,700 | 1,027.50 |
| 2024-03-19 | 1,984 | 1,995 | 1,975 | 1,990 | 7,200 | 995 |
| 2024-03-18 | 1,966 | 1,994 | 1,966 | 1,994 | 9,400 | 997 |
| 2024-03-15 | 1,943 | 1,958 | 1,935 | 1,956 | 11,500 | 978 |
| 2024-03-14 | 1,930 | 1,946 | 1,930 | 1,941 | 10,300 | 970.50 |
| 2024-03-13 | 1,919 | 1,952 | 1,917 | 1,940 | 81,000 | 970 |
| 2024-03-12 | 2,012 | 2,027 | 1,986 | 1,989 | 11,100 | 994.50 |
| 2024-03-11 | 2,020 | 2,049 | 2,012 | 2,012 | 5,800 | 1,006 |
| 2024-03-08 | 2,100 | 2,100 | 2,067 | 2,080 | 3,900 | 1,040 |
| 2024-03-07 | 2,100 | 2,135 | 2,100 | 2,100 | 3,000 | 1,050 |
| 2024-03-06 | 2,146 | 2,148 | 2,121 | 2,140 | 3,200 | 1,070 |
| 2024-03-05 | - | - | - | 2,220 | - | 1,110 |
| 2024-03-04 | 2,244 | 2,248 | 2,195 | 2,220 | 2,400 | 1,110 |
| 2024-03-01 | 2,176 | 2,251 | 2,171 | 2,244 | 5,300 | 1,122 |
| 2024-02-29 | 2,201 | 2,219 | 2,201 | 2,215 | 700 | 1,107.50 |
| 2024-02-28 | 2,183 | 2,200 | 2,170 | 2,200 | 1,600 | 1,100 |
| 2024-02-27 | 2,212 | 2,230 | 2,180 | 2,181 | 4,400 | 1,090.50 |
| 2024-02-26 | 2,251 | 2,251 | 2,250 | 2,250 | 1,200 | 1,125 |
| 2024-02-22 | 2,266 | 2,266 | 2,206 | 2,250 | 1,900 | 1,125 |
| 2024-02-21 | 2,176 | 2,250 | 2,176 | 2,236 | 6,500 | 1,118 |
| 2024-02-20 | 2,150 | 2,167 | 2,110 | 2,167 | 4,100 | 1,083.50 |
| 2024-02-19 | 2,132 | 2,153 | 2,100 | 2,153 | 7,800 | 1,076.50 |
| 2024-02-16 | 2,127 | 2,131 | 2,127 | 2,131 | 400 | 1,065.50 |
| 2024-02-15 | 2,126 | 2,171 | 2,126 | 2,170 | 700 | 1,085 |
| 2024-02-14 | 2,179 | 2,197 | 2,140 | 2,172 | 2,000 | 1,086 |
| 2024-02-13 | 2,195 | 2,242 | 2,180 | 2,186 | 2,100 | 1,093 |
| 2024-02-09 | 2,220 | 2,245 | 2,220 | 2,245 | 1,300 | 1,122.50 |
| 2024-02-08 | 2,247 | 2,248 | 2,220 | 2,245 | 1,100 | 1,122.50 |
| 2024-02-07 | 2,243 | 2,245 | 2,223 | 2,245 | 1,000 | 1,122.50 |
| 2024-02-06 | 2,243 | 2,243 | 2,243 | 2,243 | 200 | 1,121.50 |
| 2024-02-05 | 2,220 | 2,250 | 2,217 | 2,247 | 2,300 | 1,123.50 |
| 2024-02-02 | 2,253 | 2,259 | 2,225 | 2,225 | 1,500 | 1,112.50 |
| 2024-02-01 | 2,222 | 2,259 | 2,222 | 2,253 | 900 | 1,126.50 |
| 2024-01-31 | 2,260 | 2,260 | 2,222 | 2,222 | 400 | 1,111 |
| 2024-01-30 | 2,242 | 2,250 | 2,242 | 2,250 | 1,100 | 1,125 |
| 2024-01-29 | 2,257 | 2,257 | 2,246 | 2,246 | 1,400 | 1,123 |
| 2024-01-26 | 2,201 | 2,300 | 2,200 | 2,257 | 4,400 | 1,128.50 |
| 2024-01-25 | 2,227 | 2,227 | 2,190 | 2,203 | 3,700 | 1,101.50 |
| 2024-01-24 | 2,179 | 2,199 | 2,179 | 2,199 | 3,900 | 1,099.50 |
| 2024-01-23 | 2,160 | 2,174 | 2,160 | 2,174 | 1,500 | 1,087 |
| 2024-01-22 | 2,130 | 2,145 | 2,129 | 2,139 | 1,300 | 1,069.50 |
| 2024-01-19 | 2,142 | 2,147 | 2,129 | 2,129 | 3,200 | 1,064.50 |
| 2024-01-18 | 2,131 | 2,145 | 2,130 | 2,142 | 1,300 | 1,071 |
| 2024-01-17 | 2,164 | 2,182 | 2,136 | 2,146 | 3,600 | 1,073 |
| 2024-01-16 | 2,174 | 2,184 | 2,151 | 2,164 | 5,600 | 1,082 |
| 2024-01-15 | 2,160 | 2,178 | 2,160 | 2,176 | 1,700 | 1,088 |
| 2024-01-12 | 2,117 | 2,171 | 2,117 | 2,157 | 5,000 | 1,078.50 |
| 2024-01-11 | 2,118 | 2,130 | 2,101 | 2,117 | 3,100 | 1,058.50 |
| 2024-01-10 | 2,150 | 2,159 | 2,116 | 2,118 | 4,200 | 1,059 |
| 2024-01-09 | 2,109 | 2,150 | 2,101 | 2,150 | 7,000 | 1,075 |
| 2024-01-05 | 2,080 | 2,111 | 2,080 | 2,082 | 1,600 | 1,041 |
| 2024-01-04 | 2,030 | 2,130 | 2,030 | 2,080 | 7,700 | 1,040 |
分割・併合履歴 ： [2025-01-30]1株→2株 [2020-09-29]1株→2株