2121 (株)MIXI 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 | 3,075 | 3,080 | 3,020 | 3,050 | 174,600 | 3,050 |
| 2024-12-27 | 3,080 | 3,120 | 3,060 | 3,085 | 213,000 | 3,085 |
| 2024-12-26 | 3,075 | 3,105 | 3,060 | 3,080 | 228,000 | 3,080 |
| 2024-12-25 | 3,070 | 3,110 | 3,005 | 3,055 | 475,100 | 3,055 |
| 2024-12-24 | 3,095 | 3,095 | 3,050 | 3,065 | 160,700 | 3,065 |
| 2024-12-23 | 3,100 | 3,135 | 3,030 | 3,080 | 514,300 | 3,080 |
| 2024-12-20 | 3,180 | 3,180 | 3,060 | 3,105 | 685,800 | 3,105 |
| 2024-12-19 | 3,130 | 3,245 | 3,130 | 3,205 | 506,300 | 3,205 |
| 2024-12-18 | 3,380 | 3,390 | 3,175 | 3,185 | 1,227,200 | 3,185 |
| 2024-12-17 | 3,200 | 3,430 | 3,140 | 3,345 | 2,691,300 | 3,345 |
| 2024-12-16 | 2,920 | 3,240 | 2,896 | 3,160 | 1,504,700 | 3,160 |
| 2024-12-13 | 2,865 | 2,936 | 2,860 | 2,925 | 279,500 | 2,925 |
| 2024-12-12 | 2,860 | 2,925 | 2,843 | 2,888 | 486,200 | 2,888 |
| 2024-12-11 | 2,807 | 2,867 | 2,807 | 2,835 | 400,000 | 2,835 |
| 2024-12-10 | 2,859 | 2,859 | 2,795 | 2,807 | 348,400 | 2,807 |
| 2024-12-09 | 2,820 | 2,863 | 2,812 | 2,848 | 262,600 | 2,848 |
| 2024-12-06 | 2,850 | 2,866 | 2,815 | 2,833 | 254,200 | 2,833 |
| 2024-12-05 | 2,801 | 2,856 | 2,801 | 2,851 | 224,300 | 2,851 |
| 2024-12-04 | 2,797 | 2,838 | 2,785 | 2,816 | 152,100 | 2,816 |
| 2024-12-03 | 2,790 | 2,821 | 2,773 | 2,803 | 257,800 | 2,803 |
| 2024-12-02 | 2,780 | 2,808 | 2,755 | 2,793 | 244,800 | 2,793 |
| 2024-11-29 | 2,827 | 2,828 | 2,805 | 2,809 | 94,400 | 2,809 |
| 2024-11-28 | 2,850 | 2,855 | 2,819 | 2,827 | 127,200 | 2,827 |
| 2024-11-27 | 2,869 | 2,870 | 2,822 | 2,852 | 151,800 | 2,852 |
| 2024-11-26 | 2,850 | 2,872 | 2,845 | 2,870 | 192,300 | 2,870 |
| 2024-11-25 | 2,839 | 2,875 | 2,830 | 2,850 | 415,800 | 2,850 |
| 2024-11-22 | 2,806 | 2,822 | 2,790 | 2,802 | 135,300 | 2,802 |
| 2024-11-21 | 2,856 | 2,882 | 2,796 | 2,801 | 279,400 | 2,801 |
| 2024-11-20 | 2,730 | 2,863 | 2,725 | 2,848 | 376,800 | 2,848 |
| 2024-11-19 | 2,719 | 2,749 | 2,719 | 2,729 | 183,000 | 2,729 |
| 2024-11-18 | 2,700 | 2,730 | 2,692 | 2,721 | 144,600 | 2,721 |
| 2024-11-15 | 2,726 | 2,731 | 2,693 | 2,708 | 173,400 | 2,708 |
| 2024-11-14 | 2,681 | 2,738 | 2,668 | 2,732 | 157,100 | 2,732 |
| 2024-11-13 | 2,726 | 2,729 | 2,691 | 2,691 | 233,900 | 2,691 |
| 2024-11-12 | 2,700 | 2,745 | 2,700 | 2,742 | 167,400 | 2,742 |
| 2024-11-11 | 2,695 | 2,709 | 2,640 | 2,689 | 286,300 | 2,689 |
| 2024-11-08 | 2,807 | 2,814 | 2,710 | 2,717 | 281,800 | 2,717 |
| 2024-11-07 | 2,779 | 2,801 | 2,768 | 2,798 | 204,100 | 2,798 |
| 2024-11-06 | 2,787 | 2,813 | 2,782 | 2,788 | 125,500 | 2,788 |
| 2024-11-05 | 2,793 | 2,814 | 2,785 | 2,801 | 120,500 | 2,801 |
| 2024-11-01 | 2,805 | 2,819 | 2,791 | 2,793 | 231,600 | 2,793 |
| 2024-10-31 | 2,820 | 2,838 | 2,809 | 2,823 | 218,200 | 2,823 |
| 2024-10-30 | 2,827 | 2,833 | 2,810 | 2,819 | 830,500 | 2,819 |
| 2024-10-29 | 2,803 | 2,823 | 2,792 | 2,820 | 190,000 | 2,820 |
| 2024-10-28 | 2,760 | 2,807 | 2,760 | 2,793 | 143,800 | 2,793 |
| 2024-10-25 | 2,809 | 2,809 | 2,771 | 2,776 | 154,700 | 2,776 |
| 2024-10-24 | 2,765 | 2,793 | 2,762 | 2,782 | 224,800 | 2,782 |
| 2024-10-23 | 2,795 | 2,809 | 2,777 | 2,779 | 152,800 | 2,779 |
| 2024-10-22 | 2,820 | 2,825 | 2,793 | 2,805 | 232,100 | 2,805 |
| 2024-10-21 | 2,818 | 2,826 | 2,799 | 2,819 | 203,100 | 2,819 |
| 2024-10-18 | 2,826 | 2,838 | 2,798 | 2,812 | 142,600 | 2,812 |
| 2024-10-17 | 2,791 | 2,831 | 2,785 | 2,826 | 253,200 | 2,826 |
| 2024-10-16 | 2,792 | 2,835 | 2,791 | 2,791 | 155,700 | 2,791 |
| 2024-10-15 | 2,799 | 2,819 | 2,793 | 2,804 | 186,400 | 2,804 |
| 2024-10-11 | 2,801 | 2,807 | 2,792 | 2,796 | 162,600 | 2,796 |
| 2024-10-10 | 2,811 | 2,825 | 2,781 | 2,792 | 205,400 | 2,792 |
| 2024-10-09 | 2,825 | 2,829 | 2,802 | 2,811 | 189,500 | 2,811 |
| 2024-10-08 | 2,800 | 2,815 | 2,764 | 2,789 | 183,900 | 2,789 |
| 2024-10-07 | 2,830 | 2,838 | 2,803 | 2,816 | 175,700 | 2,816 |
| 2024-10-04 | 2,792 | 2,829 | 2,790 | 2,820 | 181,900 | 2,820 |
| 2024-10-03 | 2,776 | 2,806 | 2,760 | 2,792 | 175,600 | 2,792 |
| 2024-10-02 | 2,750 | 2,751 | 2,730 | 2,732 | 128,400 | 2,732 |
| 2024-10-01 | 2,741 | 2,763 | 2,736 | 2,760 | 157,500 | 2,760 |
| 2024-09-30 | 2,737 | 2,775 | 2,725 | 2,760 | 140,300 | 2,760 |
| 2024-09-27 | 2,800 | 2,816 | 2,785 | 2,801 | 300,000 | 2,801 |
| 2024-09-26 | 2,833 | 2,848 | 2,811 | 2,845 | 221,800 | 2,845 |
| 2024-09-25 | 2,841 | 2,841 | 2,787 | 2,805 | 215,700 | 2,805 |
| 2024-09-24 | 2,879 | 2,880 | 2,824 | 2,841 | 261,800 | 2,841 |
| 2024-09-20 | 2,893 | 2,902 | 2,860 | 2,875 | 226,700 | 2,875 |
| 2024-09-19 | 2,915 | 2,921 | 2,893 | 2,893 | 142,700 | 2,893 |
| 2024-09-18 | 2,888 | 2,912 | 2,865 | 2,886 | 132,300 | 2,886 |
| 2024-09-17 | 2,880 | 2,900 | 2,854 | 2,877 | 198,400 | 2,877 |
| 2024-09-13 | 2,927 | 2,949 | 2,855 | 2,862 | 320,600 | 2,862 |
| 2024-09-12 | 2,860 | 2,934 | 2,860 | 2,927 | 301,100 | 2,927 |
| 2024-09-11 | 2,862 | 2,862 | 2,801 | 2,821 | 166,100 | 2,821 |
| 2024-09-10 | 2,836 | 2,865 | 2,834 | 2,862 | 127,000 | 2,862 |
| 2024-09-09 | 2,810 | 2,836 | 2,787 | 2,836 | 175,700 | 2,836 |
| 2024-09-06 | 2,871 | 2,892 | 2,829 | 2,853 | 204,300 | 2,853 |
| 2024-09-05 | 2,809 | 2,866 | 2,804 | 2,853 | 252,700 | 2,853 |
| 2024-09-04 | 2,788 | 2,823 | 2,788 | 2,813 | 231,100 | 2,813 |
| 2024-09-03 | 2,772 | 2,828 | 2,772 | 2,822 | 259,400 | 2,822 |
| 2024-09-02 | 2,788 | 2,795 | 2,754 | 2,770 | 182,800 | 2,770 |
| 2024-08-30 | 2,747 | 2,770 | 2,731 | 2,757 | 209,100 | 2,757 |
| 2024-08-29 | 2,750 | 2,771 | 2,725 | 2,747 | 165,900 | 2,747 |
| 2024-08-28 | 2,761 | 2,776 | 2,750 | 2,769 | 212,800 | 2,769 |
| 2024-08-27 | 2,750 | 2,775 | 2,735 | 2,772 | 300,200 | 2,772 |
| 2024-08-26 | 2,745 | 2,764 | 2,742 | 2,759 | 163,100 | 2,759 |
| 2024-08-23 | 2,780 | 2,784 | 2,734 | 2,750 | 309,500 | 2,750 |
| 2024-08-22 | 2,781 | 2,793 | 2,773 | 2,788 | 138,900 | 2,788 |
| 2024-08-21 | 2,806 | 2,827 | 2,777 | 2,787 | 170,600 | 2,787 |
| 2024-08-20 | 2,826 | 2,829 | 2,807 | 2,819 | 118,900 | 2,819 |
| 2024-08-19 | 2,800 | 2,842 | 2,791 | 2,800 | 164,100 | 2,800 |
| 2024-08-16 | 2,824 | 2,850 | 2,778 | 2,817 | 282,200 | 2,817 |
| 2024-08-15 | 2,753 | 2,820 | 2,746 | 2,798 | 239,000 | 2,798 |
| 2024-08-14 | 2,782 | 2,811 | 2,704 | 2,753 | 467,500 | 2,753 |
| 2024-08-13 | 2,783 | 2,804 | 2,760 | 2,782 | 327,400 | 2,782 |
| 2024-08-09 | 2,826 | 2,835 | 2,770 | 2,770 | 272,600 | 2,770 |
| 2024-08-08 | 2,753 | 2,804 | 2,740 | 2,776 | 225,900 | 2,776 |
| 2024-08-07 | 2,744 | 2,834 | 2,735 | 2,790 | 261,100 | 2,790 |
| 2024-08-06 | 2,751 | 2,844 | 2,747 | 2,794 | 426,000 | 2,794 |
| 2024-08-05 | 2,780 | 2,780 | 2,577 | 2,620 | 637,800 | 2,620 |
| 2024-08-02 | 2,835 | 2,858 | 2,806 | 2,837 | 390,900 | 2,837 |
| 2024-08-01 | 2,957 | 2,957 | 2,866 | 2,885 | 378,500 | 2,885 |
| 2024-07-31 | 2,960 | 2,995 | 2,948 | 2,988 | 317,900 | 2,988 |
| 2024-07-30 | 2,975 | 2,990 | 2,954 | 2,967 | 138,200 | 2,967 |
| 2024-07-29 | 2,955 | 2,978 | 2,935 | 2,967 | 100,200 | 2,967 |
| 2024-07-26 | 2,919 | 2,951 | 2,909 | 2,925 | 153,600 | 2,925 |
| 2024-07-25 | 2,895 | 2,951 | 2,891 | 2,936 | 248,900 | 2,936 |
| 2024-07-24 | 2,961 | 2,979 | 2,933 | 2,933 | 265,200 | 2,933 |
| 2024-07-23 | 2,968 | 2,996 | 2,964 | 2,983 | 165,200 | 2,983 |
| 2024-07-22 | 3,015 | 3,015 | 2,967 | 2,967 | 168,700 | 2,967 |
| 2024-07-19 | 3,020 | 3,020 | 3,000 | 3,015 | 150,900 | 3,015 |
| 2024-07-18 | 3,060 | 3,095 | 3,015 | 3,020 | 246,200 | 3,020 |
| 2024-07-17 | 3,075 | 3,110 | 3,065 | 3,080 | 296,500 | 3,080 |
| 2024-07-16 | 3,030 | 3,075 | 3,030 | 3,055 | 288,100 | 3,055 |
| 2024-07-12 | 3,040 | 3,065 | 3,010 | 3,010 | 187,600 | 3,010 |
| 2024-07-11 | 3,030 | 3,055 | 2,999 | 3,040 | 261,100 | 3,040 |
| 2024-07-10 | 3,030 | 3,035 | 2,999 | 3,020 | 217,800 | 3,020 |
| 2024-07-09 | 2,986 | 3,040 | 2,986 | 3,015 | 210,100 | 3,015 |
| 2024-07-08 | 3,000 | 3,030 | 2,990 | 3,005 | 143,500 | 3,005 |
| 2024-07-05 | 3,000 | 3,025 | 2,996 | 3,005 | 140,800 | 3,005 |
| 2024-07-04 | 3,000 | 3,010 | 2,955 | 2,993 | 176,000 | 2,993 |
| 2024-07-03 | 3,005 | 3,015 | 2,985 | 3,000 | 224,400 | 3,000 |
| 2024-07-02 | 3,045 | 3,050 | 2,976 | 2,997 | 294,000 | 2,997 |
| 2024-07-01 | 3,030 | 3,045 | 3,000 | 3,035 | 332,000 | 3,035 |
| 2024-06-28 | 3,030 | 3,060 | 3,020 | 3,030 | 317,000 | 3,030 |
| 2024-06-27 | 3,005 | 3,040 | 2,995 | 3,015 | 346,700 | 3,015 |
| 2024-06-26 | 2,998 | 3,015 | 2,988 | 3,010 | 290,400 | 3,010 |
| 2024-06-25 | 2,906 | 3,000 | 2,906 | 2,988 | 289,500 | 2,988 |
| 2024-06-24 | 2,945 | 2,961 | 2,899 | 2,905 | 384,700 | 2,905 |
| 2024-06-21 | 2,927 | 2,988 | 2,925 | 2,931 | 464,800 | 2,931 |
| 2024-06-20 | 2,883 | 2,921 | 2,883 | 2,921 | 148,300 | 2,921 |
| 2024-06-19 | 2,886 | 2,934 | 2,883 | 2,883 | 205,300 | 2,883 |
| 2024-06-18 | 2,870 | 2,918 | 2,863 | 2,914 | 234,900 | 2,914 |
| 2024-06-17 | 2,878 | 2,892 | 2,849 | 2,862 | 150,900 | 2,862 |
| 2024-06-14 | 2,852 | 2,926 | 2,852 | 2,901 | 338,800 | 2,901 |
| 2024-06-13 | 2,851 | 2,854 | 2,824 | 2,829 | 178,100 | 2,829 |
| 2024-06-12 | 2,874 | 2,892 | 2,816 | 2,816 | 187,100 | 2,816 |
| 2024-06-11 | 2,850 | 2,865 | 2,840 | 2,845 | 129,100 | 2,845 |
| 2024-06-10 | 2,865 | 2,892 | 2,856 | 2,859 | 162,200 | 2,859 |
| 2024-06-07 | 2,856 | 2,890 | 2,856 | 2,864 | 159,900 | 2,864 |
| 2024-06-06 | 2,902 | 2,924 | 2,856 | 2,863 | 181,600 | 2,863 |
| 2024-06-05 | 2,872 | 2,914 | 2,853 | 2,890 | 315,400 | 2,890 |
| 2024-06-04 | 2,828 | 2,858 | 2,812 | 2,856 | 291,100 | 2,856 |
| 2024-06-03 | 2,880 | 2,881 | 2,829 | 2,844 | 329,800 | 2,844 |
| 2024-05-31 | 2,854 | 2,885 | 2,854 | 2,867 | 380,200 | 2,867 |
| 2024-05-30 | 2,802 | 2,866 | 2,800 | 2,854 | 363,400 | 2,854 |
| 2024-05-29 | 2,791 | 2,817 | 2,790 | 2,797 | 226,800 | 2,797 |
| 2024-05-28 | 2,770 | 2,792 | 2,770 | 2,778 | 195,900 | 2,778 |
| 2024-05-27 | 2,780 | 2,785 | 2,747 | 2,777 | 254,000 | 2,777 |
| 2024-05-24 | 2,753 | 2,789 | 2,753 | 2,770 | 232,300 | 2,770 |
| 2024-05-23 | 2,720 | 2,809 | 2,719 | 2,772 | 430,500 | 2,772 |
| 2024-05-22 | 2,690 | 2,717 | 2,682 | 2,703 | 259,500 | 2,703 |
| 2024-05-21 | 2,730 | 2,742 | 2,693 | 2,701 | 289,700 | 2,701 |
| 2024-05-20 | 2,768 | 2,768 | 2,729 | 2,730 | 294,000 | 2,730 |
| 2024-05-17 | 2,740 | 2,772 | 2,731 | 2,765 | 262,300 | 2,765 |
| 2024-05-16 | 2,750 | 2,792 | 2,724 | 2,748 | 368,900 | 2,748 |
| 2024-05-15 | 2,800 | 2,825 | 2,752 | 2,778 | 439,700 | 2,778 |
| 2024-05-14 | 2,692 | 2,796 | 2,684 | 2,786 | 836,900 | 2,786 |
| 2024-05-13 | 2,661 | 2,696 | 2,533 | 2,663 | 1,645,000 | 2,663 |
| 2024-05-10 | 2,448 | 2,492 | 2,434 | 2,486 | 512,600 | 2,486 |
| 2024-05-09 | 2,397 | 2,432 | 2,395 | 2,431 | 280,400 | 2,431 |
| 2024-05-08 | 2,409 | 2,409 | 2,381 | 2,381 | 292,800 | 2,381 |
| 2024-05-07 | 2,398 | 2,420 | 2,389 | 2,409 | 425,000 | 2,409 |
| 2024-05-02 | 2,405 | 2,420 | 2,387 | 2,398 | 402,200 | 2,398 |
| 2024-05-01 | 2,410 | 2,455 | 2,388 | 2,439 | 369,400 | 2,439 |
| 2024-04-30 | 2,430 | 2,437 | 2,387 | 2,410 | 391,900 | 2,410 |
| 2024-04-26 | 2,427 | 2,427 | 2,394 | 2,405 | 487,300 | 2,405 |
| 2024-04-25 | 2,443 | 2,464 | 2,424 | 2,451 | 321,100 | 2,451 |
| 2024-04-24 | 2,489 | 2,503 | 2,447 | 2,460 | 398,800 | 2,460 |
| 2024-04-23 | 2,500 | 2,524 | 2,493 | 2,501 | 199,100 | 2,501 |
| 2024-04-22 | 2,490 | 2,498 | 2,477 | 2,494 | 204,200 | 2,494 |
| 2024-04-19 | 2,508 | 2,508 | 2,440 | 2,463 | 137,200 | 2,463 |
| 2024-04-18 | 2,510 | 2,530 | 2,509 | 2,511 | 130,400 | 2,511 |
| 2024-04-17 | 2,504 | 2,519 | 2,481 | 2,498 | 170,200 | 2,498 |
| 2024-04-16 | 2,535 | 2,540 | 2,504 | 2,515 | 198,500 | 2,515 |
| 2024-04-15 | 2,570 | 2,571 | 2,555 | 2,561 | 151,000 | 2,561 |
| 2024-04-12 | 2,588 | 2,600 | 2,569 | 2,580 | 211,800 | 2,580 |
| 2024-04-11 | 2,600 | 2,600 | 2,564 | 2,583 | 176,000 | 2,583 |
| 2024-04-10 | 2,651 | 2,665 | 2,626 | 2,627 | 189,800 | 2,627 |
| 2024-04-09 | 2,613 | 2,645 | 2,609 | 2,645 | 248,800 | 2,645 |
| 2024-04-08 | 2,604 | 2,614 | 2,585 | 2,605 | 182,700 | 2,605 |
| 2024-04-05 | 2,590 | 2,597 | 2,560 | 2,582 | 205,700 | 2,582 |
| 2024-04-04 | 2,634 | 2,640 | 2,598 | 2,598 | 220,700 | 2,598 |
| 2024-04-03 | 2,594 | 2,632 | 2,592 | 2,618 | 192,800 | 2,618 |
| 2024-04-02 | 2,650 | 2,657 | 2,610 | 2,622 | 212,600 | 2,622 |
| 2024-04-01 | 2,685 | 2,685 | 2,642 | 2,651 | 309,800 | 2,651 |
| 2024-03-29 | 2,633 | 2,675 | 2,625 | 2,673 | 200,000 | 2,673 |
| 2024-03-28 | 2,660 | 2,673 | 2,603 | 2,612 | 302,900 | 2,612 |
| 2024-03-27 | 2,728 | 2,733 | 2,711 | 2,720 | 252,700 | 2,720 |
| 2024-03-26 | 2,678 | 2,703 | 2,661 | 2,696 | 254,000 | 2,696 |
| 2024-03-25 | 2,720 | 2,721 | 2,675 | 2,678 | 233,700 | 2,678 |
| 2024-03-22 | 2,730 | 2,742 | 2,699 | 2,726 | 258,100 | 2,726 |
| 2024-03-21 | 2,727 | 2,753 | 2,693 | 2,704 | 385,300 | 2,704 |
| 2024-03-19 | 2,699 | 2,738 | 2,694 | 2,723 | 264,300 | 2,723 |
| 2024-03-18 | 2,668 | 2,715 | 2,664 | 2,695 | 360,500 | 2,695 |
| 2024-03-15 | 2,610 | 2,657 | 2,602 | 2,642 | 335,900 | 2,642 |
| 2024-03-14 | 2,641 | 2,649 | 2,578 | 2,593 | 305,700 | 2,593 |
| 2024-03-13 | 2,626 | 2,669 | 2,598 | 2,661 | 476,200 | 2,661 |
| 2024-03-12 | 2,474 | 2,626 | 2,467 | 2,616 | 486,000 | 2,616 |
| 2024-03-11 | 2,479 | 2,490 | 2,450 | 2,465 | 149,900 | 2,465 |
| 2024-03-08 | 2,456 | 2,497 | 2,456 | 2,478 | 144,000 | 2,478 |
| 2024-03-07 | 2,472 | 2,486 | 2,460 | 2,470 | 215,700 | 2,470 |
| 2024-03-06 | 2,460 | 2,490 | 2,448 | 2,476 | 206,800 | 2,476 |
| 2024-03-05 | 2,480 | 2,488 | 2,450 | 2,476 | 188,800 | 2,476 |
| 2024-03-04 | 2,559 | 2,559 | 2,478 | 2,486 | 433,500 | 2,486 |
| 2024-03-01 | 2,496 | 2,584 | 2,486 | 2,572 | 510,500 | 2,572 |
| 2024-02-29 | 2,455 | 2,480 | 2,455 | 2,469 | 235,000 | 2,469 |
| 2024-02-28 | 2,430 | 2,464 | 2,430 | 2,452 | 206,900 | 2,452 |
| 2024-02-27 | 2,443 | 2,450 | 2,412 | 2,428 | 214,900 | 2,428 |
| 2024-02-26 | 2,447 | 2,462 | 2,430 | 2,439 | 182,300 | 2,439 |
| 2024-02-22 | 2,438 | 2,452 | 2,421 | 2,442 | 322,800 | 2,442 |
| 2024-02-21 | 2,434 | 2,436 | 2,418 | 2,429 | 173,400 | 2,429 |
| 2024-02-20 | 2,438 | 2,440 | 2,400 | 2,411 | 278,700 | 2,411 |
| 2024-02-19 | 2,408 | 2,439 | 2,407 | 2,426 | 309,000 | 2,426 |
| 2024-02-16 | 2,385 | 2,430 | 2,382 | 2,415 | 253,000 | 2,415 |
| 2024-02-15 | 2,430 | 2,430 | 2,373 | 2,385 | 251,900 | 2,385 |
| 2024-02-14 | 2,447 | 2,447 | 2,400 | 2,426 | 273,900 | 2,426 |
| 2024-02-13 | 2,497 | 2,509 | 2,438 | 2,451 | 510,300 | 2,451 |
| 2024-02-09 | 2,483 | 2,491 | 2,462 | 2,467 | 283,900 | 2,467 |
| 2024-02-08 | 2,503 | 2,516 | 2,484 | 2,499 | 281,200 | 2,499 |
| 2024-02-07 | 2,549 | 2,557 | 2,509 | 2,509 | 133,800 | 2,509 |
| 2024-02-06 | 2,521 | 2,553 | 2,498 | 2,548 | 169,600 | 2,548 |
| 2024-02-05 | 2,545 | 2,553 | 2,524 | 2,524 | 170,300 | 2,524 |
| 2024-02-02 | 2,517 | 2,547 | 2,513 | 2,524 | 154,400 | 2,524 |
| 2024-02-01 | 2,529 | 2,538 | 2,512 | 2,516 | 202,800 | 2,516 |
| 2024-01-31 | 2,548 | 2,548 | 2,520 | 2,537 | 182,800 | 2,537 |
| 2024-01-30 | 2,568 | 2,568 | 2,550 | 2,559 | 164,500 | 2,559 |
| 2024-01-29 | 2,543 | 2,563 | 2,543 | 2,555 | 214,400 | 2,555 |
| 2024-01-26 | 2,534 | 2,563 | 2,520 | 2,543 | 251,300 | 2,543 |
| 2024-01-25 | 2,505 | 2,540 | 2,505 | 2,534 | 233,300 | 2,534 |
| 2024-01-24 | 2,519 | 2,527 | 2,490 | 2,498 | 155,500 | 2,498 |
| 2024-01-23 | 2,533 | 2,539 | 2,504 | 2,516 | 196,500 | 2,516 |
| 2024-01-22 | 2,526 | 2,537 | 2,508 | 2,533 | 198,200 | 2,533 |
| 2024-01-19 | 2,535 | 2,557 | 2,496 | 2,509 | 329,900 | 2,509 |
| 2024-01-18 | 2,519 | 2,533 | 2,513 | 2,531 | 226,100 | 2,531 |
| 2024-01-17 | 2,513 | 2,534 | 2,501 | 2,507 | 238,400 | 2,507 |
| 2024-01-16 | 2,507 | 2,516 | 2,499 | 2,501 | 326,100 | 2,501 |
| 2024-01-15 | 2,490 | 2,490 | 2,477 | 2,490 | 168,400 | 2,490 |
| 2024-01-12 | 2,500 | 2,503 | 2,453 | 2,469 | 234,500 | 2,469 |
| 2024-01-11 | 2,480 | 2,503 | 2,462 | 2,483 | 389,700 | 2,483 |
| 2024-01-10 | 2,473 | 2,480 | 2,455 | 2,469 | 220,100 | 2,469 |
| 2024-01-09 | 2,436 | 2,467 | 2,434 | 2,458 | 321,400 | 2,458 |
| 2024-01-05 | 2,428 | 2,433 | 2,412 | 2,426 | 327,900 | 2,426 |
| 2024-01-04 | 2,359 | 2,415 | 2,329 | 2,413 | 408,000 | 2,413 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株