2148 アイティメディア(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 | 1,578 | 1,597 | 1,573 | 1,579 | 63,700 | 1,579 |
| 2024-12-27 | 1,548 | 1,562 | 1,548 | 1,562 | 96,400 | 1,562 |
| 2024-12-26 | 1,535 | 1,550 | 1,531 | 1,541 | 78,900 | 1,541 |
| 2024-12-25 | 1,528 | 1,543 | 1,521 | 1,534 | 47,000 | 1,534 |
| 2024-12-24 | 1,520 | 1,529 | 1,514 | 1,523 | 37,700 | 1,523 |
| 2024-12-23 | 1,511 | 1,524 | 1,510 | 1,524 | 49,400 | 1,524 |
| 2024-12-20 | 1,528 | 1,530 | 1,510 | 1,510 | 65,400 | 1,510 |
| 2024-12-19 | 1,525 | 1,534 | 1,520 | 1,532 | 46,500 | 1,532 |
| 2024-12-18 | 1,560 | 1,560 | 1,536 | 1,540 | 49,900 | 1,540 |
| 2024-12-17 | 1,559 | 1,562 | 1,536 | 1,554 | 57,600 | 1,554 |
| 2024-12-16 | 1,555 | 1,558 | 1,542 | 1,545 | 44,500 | 1,545 |
| 2024-12-13 | 1,534 | 1,565 | 1,534 | 1,555 | 58,600 | 1,555 |
| 2024-12-12 | 1,525 | 1,544 | 1,525 | 1,535 | 65,300 | 1,535 |
| 2024-12-11 | 1,511 | 1,528 | 1,510 | 1,523 | 57,600 | 1,523 |
| 2024-12-10 | 1,527 | 1,527 | 1,505 | 1,511 | 64,200 | 1,511 |
| 2024-12-09 | 1,520 | 1,530 | 1,507 | 1,528 | 67,500 | 1,528 |
| 2024-12-06 | 1,521 | 1,521 | 1,508 | 1,517 | 42,900 | 1,517 |
| 2024-12-05 | 1,521 | 1,533 | 1,516 | 1,526 | 42,500 | 1,526 |
| 2024-12-04 | 1,550 | 1,550 | 1,502 | 1,515 | 60,900 | 1,515 |
| 2024-12-03 | 1,505 | 1,552 | 1,505 | 1,540 | 124,800 | 1,540 |
| 2024-12-02 | 1,508 | 1,512 | 1,495 | 1,505 | 58,800 | 1,505 |
| 2024-11-29 | 1,500 | 1,500 | 1,491 | 1,498 | 41,100 | 1,498 |
| 2024-11-28 | 1,489 | 1,506 | 1,488 | 1,500 | 45,200 | 1,500 |
| 2024-11-27 | 1,505 | 1,505 | 1,482 | 1,499 | 65,800 | 1,499 |
| 2024-11-26 | 1,524 | 1,530 | 1,488 | 1,508 | 110,300 | 1,508 |
| 2024-11-25 | 1,564 | 1,568 | 1,518 | 1,525 | 82,900 | 1,525 |
| 2024-11-22 | 1,554 | 1,556 | 1,544 | 1,549 | 36,700 | 1,549 |
| 2024-11-21 | 1,553 | 1,560 | 1,543 | 1,555 | 38,300 | 1,555 |
| 2024-11-20 | 1,539 | 1,559 | 1,535 | 1,540 | 47,100 | 1,540 |
| 2024-11-19 | 1,529 | 1,543 | 1,529 | 1,538 | 21,600 | 1,538 |
| 2024-11-18 | 1,510 | 1,542 | 1,506 | 1,528 | 49,500 | 1,528 |
| 2024-11-15 | 1,530 | 1,535 | 1,517 | 1,526 | 77,600 | 1,526 |
| 2024-11-14 | 1,571 | 1,571 | 1,530 | 1,532 | 71,500 | 1,532 |
| 2024-11-13 | 1,562 | 1,587 | 1,562 | 1,577 | 61,200 | 1,577 |
| 2024-11-12 | 1,580 | 1,597 | 1,558 | 1,558 | 55,600 | 1,558 |
| 2024-11-11 | 1,594 | 1,596 | 1,577 | 1,585 | 16,400 | 1,585 |
| 2024-11-08 | 1,598 | 1,609 | 1,590 | 1,601 | 36,400 | 1,601 |
| 2024-11-07 | 1,582 | 1,598 | 1,569 | 1,597 | 55,000 | 1,597 |
| 2024-11-06 | 1,570 | 1,572 | 1,548 | 1,555 | 63,100 | 1,555 |
| 2024-11-05 | 1,583 | 1,590 | 1,552 | 1,560 | 62,400 | 1,560 |
| 2024-11-01 | 1,615 | 1,637 | 1,587 | 1,592 | 75,300 | 1,592 |
| 2024-10-31 | 1,618 | 1,618 | 1,589 | 1,597 | 68,400 | 1,597 |
| 2024-10-30 | 1,616 | 1,616 | 1,584 | 1,592 | 321,100 | 1,592 |
| 2024-10-29 | 1,605 | 1,616 | 1,592 | 1,610 | 28,000 | 1,610 |
| 2024-10-28 | 1,563 | 1,603 | 1,563 | 1,600 | 40,600 | 1,600 |
| 2024-10-25 | 1,570 | 1,572 | 1,556 | 1,561 | 44,100 | 1,561 |
| 2024-10-24 | 1,570 | 1,587 | 1,565 | 1,577 | 49,600 | 1,577 |
| 2024-10-23 | 1,589 | 1,600 | 1,575 | 1,575 | 48,000 | 1,575 |
| 2024-10-22 | 1,631 | 1,631 | 1,590 | 1,590 | 72,200 | 1,590 |
| 2024-10-21 | 1,635 | 1,650 | 1,622 | 1,625 | 57,900 | 1,625 |
| 2024-10-18 | 1,633 | 1,638 | 1,625 | 1,631 | 37,900 | 1,631 |
| 2024-10-17 | 1,639 | 1,646 | 1,614 | 1,616 | 53,000 | 1,616 |
| 2024-10-16 | 1,640 | 1,664 | 1,639 | 1,640 | 30,600 | 1,640 |
| 2024-10-15 | 1,651 | 1,661 | 1,647 | 1,647 | 45,700 | 1,647 |
| 2024-10-11 | 1,640 | 1,655 | 1,634 | 1,641 | 32,600 | 1,641 |
| 2024-10-10 | 1,659 | 1,660 | 1,635 | 1,643 | 31,100 | 1,643 |
| 2024-10-09 | 1,649 | 1,663 | 1,649 | 1,660 | 45,300 | 1,660 |
| 2024-10-08 | 1,650 | 1,650 | 1,626 | 1,642 | 62,100 | 1,642 |
| 2024-10-07 | 1,661 | 1,670 | 1,645 | 1,654 | 54,200 | 1,654 |
| 2024-10-04 | 1,670 | 1,692 | 1,658 | 1,658 | 58,600 | 1,658 |
| 2024-10-03 | 1,669 | 1,679 | 1,650 | 1,670 | 47,900 | 1,670 |
| 2024-10-02 | 1,650 | 1,658 | 1,643 | 1,650 | 43,300 | 1,650 |
| 2024-10-01 | 1,650 | 1,669 | 1,639 | 1,659 | 44,800 | 1,659 |
| 2024-09-30 | 1,611 | 1,635 | 1,611 | 1,625 | 59,000 | 1,625 |
| 2024-09-27 | 1,680 | 1,688 | 1,662 | 1,673 | 45,800 | 1,673 |
| 2024-09-26 | 1,650 | 1,681 | 1,649 | 1,681 | 71,800 | 1,681 |
| 2024-09-25 | 1,628 | 1,653 | 1,628 | 1,640 | 59,800 | 1,640 |
| 2024-09-24 | 1,643 | 1,652 | 1,635 | 1,642 | 50,800 | 1,642 |
| 2024-09-20 | 1,640 | 1,658 | 1,634 | 1,640 | 78,400 | 1,640 |
| 2024-09-19 | 1,611 | 1,637 | 1,600 | 1,631 | 88,700 | 1,631 |
| 2024-09-18 | 1,611 | 1,621 | 1,593 | 1,605 | 60,100 | 1,605 |
| 2024-09-17 | 1,629 | 1,632 | 1,583 | 1,599 | 79,600 | 1,599 |
| 2024-09-13 | 1,640 | 1,642 | 1,614 | 1,621 | 53,900 | 1,621 |
| 2024-09-12 | 1,644 | 1,670 | 1,635 | 1,652 | 73,400 | 1,652 |
| 2024-09-11 | 1,640 | 1,642 | 1,604 | 1,616 | 81,300 | 1,616 |
| 2024-09-10 | 1,669 | 1,678 | 1,636 | 1,636 | 67,400 | 1,636 |
| 2024-09-09 | 1,634 | 1,666 | 1,631 | 1,656 | 57,100 | 1,656 |
| 2024-09-06 | 1,696 | 1,696 | 1,662 | 1,674 | 40,000 | 1,674 |
| 2024-09-05 | 1,681 | 1,705 | 1,680 | 1,696 | 29,500 | 1,696 |
| 2024-09-04 | 1,695 | 1,716 | 1,675 | 1,676 | 63,500 | 1,676 |
| 2024-09-03 | 1,716 | 1,733 | 1,716 | 1,729 | 33,400 | 1,729 |
| 2024-09-02 | 1,741 | 1,743 | 1,702 | 1,708 | 60,900 | 1,708 |
| 2024-08-30 | 1,720 | 1,743 | 1,713 | 1,741 | 49,600 | 1,741 |
| 2024-08-29 | 1,710 | 1,718 | 1,702 | 1,708 | 30,700 | 1,708 |
| 2024-08-28 | 1,725 | 1,725 | 1,704 | 1,711 | 24,800 | 1,711 |
| 2024-08-27 | 1,714 | 1,730 | 1,710 | 1,723 | 19,700 | 1,723 |
| 2024-08-26 | 1,673 | 1,727 | 1,673 | 1,714 | 50,100 | 1,714 |
| 2024-08-23 | 1,677 | 1,679 | 1,660 | 1,671 | 40,300 | 1,671 |
| 2024-08-22 | 1,683 | 1,693 | 1,674 | 1,677 | 34,800 | 1,677 |
| 2024-08-21 | 1,685 | 1,705 | 1,680 | 1,680 | 41,700 | 1,680 |
| 2024-08-20 | 1,674 | 1,725 | 1,674 | 1,705 | 82,400 | 1,705 |
| 2024-08-19 | 1,691 | 1,698 | 1,674 | 1,674 | 71,000 | 1,674 |
| 2024-08-16 | 1,697 | 1,706 | 1,688 | 1,704 | 51,200 | 1,704 |
| 2024-08-15 | 1,708 | 1,713 | 1,685 | 1,692 | 49,400 | 1,692 |
| 2024-08-14 | 1,713 | 1,716 | 1,669 | 1,695 | 47,200 | 1,695 |
| 2024-08-13 | 1,709 | 1,728 | 1,693 | 1,728 | 44,900 | 1,728 |
| 2024-08-09 | 1,709 | 1,720 | 1,673 | 1,705 | 51,500 | 1,705 |
| 2024-08-08 | 1,685 | 1,708 | 1,661 | 1,663 | 51,100 | 1,663 |
| 2024-08-07 | 1,660 | 1,708 | 1,649 | 1,684 | 91,700 | 1,684 |
| 2024-08-06 | 1,550 | 1,693 | 1,550 | 1,688 | 170,500 | 1,688 |
| 2024-08-05 | 1,619 | 1,654 | 1,495 | 1,517 | 193,800 | 1,517 |
| 2024-08-02 | 1,776 | 1,787 | 1,700 | 1,700 | 150,800 | 1,700 |
| 2024-08-01 | 1,864 | 1,864 | 1,780 | 1,812 | 150,200 | 1,812 |
| 2024-07-31 | 1,888 | 1,888 | 1,846 | 1,878 | 53,900 | 1,878 |
| 2024-07-30 | 1,889 | 1,897 | 1,885 | 1,892 | 31,000 | 1,892 |
| 2024-07-29 | 1,910 | 1,913 | 1,888 | 1,913 | 43,100 | 1,913 |
| 2024-07-26 | 1,888 | 1,907 | 1,883 | 1,888 | 43,200 | 1,888 |
| 2024-07-25 | 1,883 | 1,897 | 1,869 | 1,888 | 54,600 | 1,888 |
| 2024-07-24 | 1,913 | 1,936 | 1,880 | 1,886 | 139,900 | 1,886 |
| 2024-07-23 | 1,852 | 1,914 | 1,852 | 1,914 | 65,000 | 1,914 |
| 2024-07-22 | 1,879 | 1,879 | 1,846 | 1,848 | 59,200 | 1,848 |
| 2024-07-19 | 1,880 | 1,889 | 1,867 | 1,874 | 32,300 | 1,874 |
| 2024-07-18 | 1,898 | 1,902 | 1,875 | 1,879 | 63,300 | 1,879 |
| 2024-07-17 | 1,933 | 1,934 | 1,902 | 1,902 | 72,800 | 1,902 |
| 2024-07-16 | 1,930 | 1,935 | 1,920 | 1,925 | 55,100 | 1,925 |
| 2024-07-12 | 1,930 | 1,956 | 1,915 | 1,925 | 79,700 | 1,925 |
| 2024-07-11 | 1,940 | 1,948 | 1,930 | 1,945 | 53,100 | 1,945 |
| 2024-07-10 | 1,938 | 1,943 | 1,912 | 1,928 | 55,000 | 1,928 |
| 2024-07-09 | 1,939 | 1,970 | 1,931 | 1,938 | 185,600 | 1,938 |
| 2024-07-08 | 1,931 | 1,931 | 1,909 | 1,918 | 44,400 | 1,918 |
| 2024-07-05 | 1,922 | 1,936 | 1,912 | 1,930 | 39,000 | 1,930 |
| 2024-07-04 | 1,937 | 1,941 | 1,917 | 1,920 | 65,200 | 1,920 |
| 2024-07-03 | 1,924 | 1,924 | 1,910 | 1,918 | 46,000 | 1,918 |
| 2024-07-02 | 1,927 | 1,939 | 1,908 | 1,911 | 63,500 | 1,911 |
| 2024-07-01 | 1,927 | 1,945 | 1,902 | 1,902 | 80,900 | 1,902 |
| 2024-06-28 | 1,906 | 1,928 | 1,885 | 1,925 | 69,100 | 1,925 |
| 2024-06-27 | 1,886 | 1,909 | 1,886 | 1,907 | 53,000 | 1,907 |
| 2024-06-26 | 1,904 | 1,911 | 1,880 | 1,903 | 58,900 | 1,903 |
| 2024-06-25 | 1,892 | 1,902 | 1,880 | 1,891 | 54,900 | 1,891 |
| 2024-06-24 | 1,904 | 1,911 | 1,890 | 1,892 | 50,800 | 1,892 |
| 2024-06-21 | 1,935 | 1,938 | 1,886 | 1,886 | 67,700 | 1,886 |
| 2024-06-20 | 1,916 | 1,940 | 1,916 | 1,940 | 103,500 | 1,940 |
| 2024-06-19 | 1,917 | 1,925 | 1,907 | 1,915 | 59,600 | 1,915 |
| 2024-06-18 | 1,907 | 1,917 | 1,905 | 1,917 | 63,700 | 1,917 |
| 2024-06-17 | 1,907 | 1,908 | 1,886 | 1,907 | 46,200 | 1,907 |
| 2024-06-14 | 1,900 | 1,915 | 1,896 | 1,907 | 62,000 | 1,907 |
| 2024-06-13 | 1,898 | 1,908 | 1,871 | 1,891 | 81,900 | 1,891 |
| 2024-06-12 | 1,900 | 1,913 | 1,871 | 1,874 | 64,200 | 1,874 |
| 2024-06-11 | 1,885 | 1,901 | 1,885 | 1,896 | 42,000 | 1,896 |
| 2024-06-10 | 1,895 | 1,897 | 1,879 | 1,886 | 49,200 | 1,886 |
| 2024-06-07 | 1,902 | 1,907 | 1,888 | 1,895 | 68,900 | 1,895 |
| 2024-06-06 | 1,880 | 1,908 | 1,880 | 1,904 | 82,200 | 1,904 |
| 2024-06-05 | 1,886 | 1,890 | 1,875 | 1,890 | 57,400 | 1,890 |
| 2024-06-04 | 1,853 | 1,894 | 1,851 | 1,885 | 107,000 | 1,885 |
| 2024-06-03 | 1,823 | 1,848 | 1,820 | 1,848 | 46,700 | 1,848 |
| 2024-05-31 | 1,789 | 1,827 | 1,787 | 1,823 | 75,000 | 1,823 |
| 2024-05-30 | 1,750 | 1,784 | 1,746 | 1,781 | 56,700 | 1,781 |
| 2024-05-29 | 1,785 | 1,786 | 1,755 | 1,755 | 49,900 | 1,755 |
| 2024-05-28 | 1,804 | 1,812 | 1,780 | 1,780 | 70,400 | 1,780 |
| 2024-05-27 | 1,805 | 1,810 | 1,776 | 1,797 | 73,000 | 1,797 |
| 2024-05-24 | 1,798 | 1,826 | 1,792 | 1,813 | 75,200 | 1,813 |
| 2024-05-23 | 1,816 | 1,817 | 1,806 | 1,812 | 29,200 | 1,812 |
| 2024-05-22 | 1,839 | 1,844 | 1,816 | 1,816 | 46,300 | 1,816 |
| 2024-05-21 | 1,820 | 1,848 | 1,820 | 1,824 | 70,700 | 1,824 |
| 2024-05-20 | 1,826 | 1,840 | 1,809 | 1,813 | 49,400 | 1,813 |
| 2024-05-17 | 1,830 | 1,858 | 1,825 | 1,826 | 66,200 | 1,826 |
| 2024-05-16 | 1,851 | 1,855 | 1,834 | 1,834 | 51,600 | 1,834 |
| 2024-05-15 | 1,838 | 1,855 | 1,819 | 1,852 | 71,000 | 1,852 |
| 2024-05-14 | 1,816 | 1,841 | 1,815 | 1,838 | 80,000 | 1,838 |
| 2024-05-13 | 1,820 | 1,833 | 1,811 | 1,823 | 46,100 | 1,823 |
| 2024-05-10 | 1,852 | 1,862 | 1,810 | 1,825 | 80,300 | 1,825 |
| 2024-05-09 | 1,831 | 1,835 | 1,804 | 1,827 | 103,600 | 1,827 |
| 2024-05-08 | 1,873 | 1,873 | 1,825 | 1,842 | 115,700 | 1,842 |
| 2024-05-07 | 1,845 | 1,892 | 1,828 | 1,874 | 195,500 | 1,874 |
| 2024-05-02 | 1,782 | 1,870 | 1,740 | 1,857 | 455,700 | 1,857 |
| 2024-05-01 | 1,800 | 1,802 | 1,770 | 1,792 | 145,500 | 1,792 |
| 2024-04-30 | 1,763 | 1,815 | 1,751 | 1,815 | 206,300 | 1,815 |
| 2024-04-26 | 1,744 | 1,760 | 1,737 | 1,745 | 109,600 | 1,745 |
| 2024-04-25 | 1,767 | 1,789 | 1,750 | 1,750 | 154,100 | 1,750 |
| 2024-04-24 | 1,778 | 1,778 | 1,754 | 1,770 | 121,300 | 1,770 |
| 2024-04-23 | 1,792 | 1,792 | 1,760 | 1,770 | 67,800 | 1,770 |
| 2024-04-22 | 1,758 | 1,778 | 1,753 | 1,778 | 81,300 | 1,778 |
| 2024-04-19 | 1,791 | 1,793 | 1,744 | 1,750 | 128,400 | 1,750 |
| 2024-04-18 | 1,783 | 1,803 | 1,767 | 1,797 | 161,000 | 1,797 |
| 2024-04-17 | 1,799 | 1,799 | 1,767 | 1,771 | 95,600 | 1,771 |
| 2024-04-16 | 1,800 | 1,800 | 1,774 | 1,790 | 89,200 | 1,790 |
| 2024-04-15 | 1,800 | 1,812 | 1,793 | 1,811 | 68,900 | 1,811 |
| 2024-04-12 | 1,804 | 1,824 | 1,800 | 1,817 | 94,400 | 1,817 |
| 2024-04-11 | 1,789 | 1,809 | 1,786 | 1,804 | 75,200 | 1,804 |
| 2024-04-10 | 1,824 | 1,828 | 1,797 | 1,798 | 84,700 | 1,798 |
| 2024-04-09 | 1,800 | 1,830 | 1,800 | 1,824 | 127,800 | 1,824 |
| 2024-04-08 | 1,787 | 1,801 | 1,772 | 1,794 | 117,200 | 1,794 |
| 2024-04-05 | 1,783 | 1,800 | 1,760 | 1,762 | 162,100 | 1,762 |
| 2024-04-04 | 1,790 | 1,802 | 1,782 | 1,794 | 195,200 | 1,794 |
| 2024-04-03 | 1,784 | 1,799 | 1,771 | 1,782 | 254,600 | 1,782 |
| 2024-04-02 | 1,820 | 1,831 | 1,800 | 1,800 | 234,700 | 1,800 |
| 2024-04-01 | 1,832 | 1,852 | 1,817 | 1,817 | 274,500 | 1,817 |
| 2024-03-29 | 1,790 | 1,840 | 1,790 | 1,832 | 365,900 | 1,832 |
| 2024-03-28 | 1,834 | 1,843 | 1,778 | 1,784 | 567,900 | 1,784 |
| 2024-03-27 | 1,988 | 2,000 | 1,984 | 1,984 | 554,200 | 1,984 |
| 2024-03-26 | 1,995 | 1,995 | 1,981 | 1,987 | 354,100 | 1,987 |
| 2024-03-25 | 1,979 | 2,008 | 1,972 | 1,995 | 550,100 | 1,995 |
| 2024-03-22 | 1,970 | 1,974 | 1,960 | 1,967 | 282,600 | 1,967 |
| 2024-03-21 | 1,985 | 1,988 | 1,967 | 1,972 | 246,100 | 1,972 |
| 2024-03-19 | 1,945 | 1,972 | 1,941 | 1,972 | 297,500 | 1,972 |
| 2024-03-18 | 1,916 | 1,943 | 1,915 | 1,942 | 219,500 | 1,942 |
| 2024-03-15 | 1,915 | 1,920 | 1,903 | 1,915 | 167,800 | 1,915 |
| 2024-03-14 | 1,930 | 1,935 | 1,908 | 1,922 | 186,500 | 1,922 |
| 2024-03-13 | 1,929 | 1,946 | 1,916 | 1,924 | 264,000 | 1,924 |
| 2024-03-12 | 1,916 | 1,923 | 1,897 | 1,920 | 255,900 | 1,920 |
| 2024-03-11 | 1,934 | 1,938 | 1,898 | 1,919 | 552,600 | 1,919 |
| 2024-03-08 | 1,929 | 1,942 | 1,922 | 1,935 | 307,100 | 1,935 |
| 2024-03-07 | 1,954 | 1,954 | 1,925 | 1,939 | 290,100 | 1,939 |
| 2024-03-06 | 1,941 | 1,956 | 1,932 | 1,940 | 282,700 | 1,940 |
| 2024-03-05 | 1,929 | 1,949 | 1,922 | 1,946 | 299,500 | 1,946 |
| 2024-03-04 | 1,931 | 1,938 | 1,920 | 1,921 | 348,500 | 1,921 |
| 2024-03-01 | 1,955 | 1,956 | 1,929 | 1,940 | 341,900 | 1,940 |
| 2024-02-29 | 1,954 | 1,958 | 1,937 | 1,952 | 190,900 | 1,952 |
| 2024-02-28 | 1,931 | 1,955 | 1,931 | 1,950 | 251,500 | 1,950 |
| 2024-02-27 | 1,955 | 1,956 | 1,930 | 1,933 | 314,800 | 1,933 |
| 2024-02-26 | 1,944 | 1,960 | 1,932 | 1,950 | 340,500 | 1,950 |
| 2024-02-22 | 1,960 | 1,961 | 1,934 | 1,944 | 278,100 | 1,944 |
| 2024-02-21 | 1,965 | 1,965 | 1,936 | 1,945 | 388,300 | 1,945 |
| 2024-02-20 | 1,990 | 1,990 | 1,961 | 1,966 | 289,600 | 1,966 |
| 2024-02-19 | 2,000 | 2,000 | 1,980 | 1,987 | 192,900 | 1,987 |
| 2024-02-16 | 1,999 | 2,019 | 1,983 | 1,988 | 244,700 | 1,988 |
| 2024-02-15 | 2,024 | 2,024 | 1,974 | 1,990 | 357,200 | 1,990 |
| 2024-02-14 | 2,019 | 2,032 | 1,991 | 2,023 | 271,700 | 2,023 |
| 2024-02-13 | 1,984 | 2,035 | 1,983 | 2,024 | 574,900 | 2,024 |
| 2024-02-09 | 1,978 | 1,982 | 1,960 | 1,962 | 239,400 | 1,962 |
| 2024-02-08 | 2,003 | 2,004 | 1,960 | 1,971 | 322,700 | 1,971 |
| 2024-02-07 | 1,979 | 2,006 | 1,964 | 1,979 | 339,200 | 1,979 |
| 2024-02-06 | 1,989 | 2,014 | 1,940 | 1,955 | 753,600 | 1,955 |
| 2024-02-05 | 2,092 | 2,115 | 1,930 | 2,006 | 1,904,900 | 2,006 |
| 2024-02-02 | 1,659 | 1,659 | 1,659 | 1,659 | 41,900 | 1,659 |
| 2024-02-01 | 1,359 | 1,359 | 1,359 | 1,359 | 32,800 | 1,359 |
| 2024-01-31 | 1,075 | 1,075 | 1,034 | 1,059 | 51,900 | 1,059 |
| 2024-01-30 | 1,061 | 1,073 | 1,059 | 1,062 | 25,800 | 1,062 |
| 2024-01-29 | 1,063 | 1,064 | 1,051 | 1,061 | 25,800 | 1,061 |
| 2024-01-26 | 1,053 | 1,076 | 1,049 | 1,058 | 39,900 | 1,058 |
| 2024-01-25 | 1,052 | 1,063 | 1,040 | 1,051 | 33,100 | 1,051 |
| 2024-01-24 | 1,045 | 1,059 | 1,045 | 1,050 | 28,000 | 1,050 |
| 2024-01-23 | 1,050 | 1,058 | 1,042 | 1,046 | 41,600 | 1,046 |
| 2024-01-22 | 1,009 | 1,052 | 1,007 | 1,040 | 66,800 | 1,040 |
| 2024-01-19 | 1,001 | 1,012 | 997 | 1,009 | 28,900 | 1,009 |
| 2024-01-18 | 1,006 | 1,011 | 994 | 1,005 | 59,500 | 1,005 |
| 2024-01-17 | 1,030 | 1,034 | 1,002 | 1,010 | 65,200 | 1,010 |
| 2024-01-16 | 1,011 | 1,026 | 1,010 | 1,010 | 30,200 | 1,010 |
| 2024-01-15 | 1,030 | 1,039 | 1,011 | 1,011 | 52,000 | 1,011 |
| 2024-01-12 | 1,010 | 1,032 | 1,010 | 1,027 | 64,200 | 1,027 |
| 2024-01-11 | 1,029 | 1,029 | 1,008 | 1,016 | 48,600 | 1,016 |
| 2024-01-10 | 1,019 | 1,029 | 1,010 | 1,017 | 49,300 | 1,017 |
| 2024-01-09 | 1,007 | 1,016 | 999 | 1,012 | 50,200 | 1,012 |
| 2024-01-05 | 994 | 1,006 | 992 | 992 | 63,100 | 992 |
| 2024-01-04 | 977 | 993 | 960 | 992 | 34,600 | 992 |
分割・併合履歴 ： [2015-11-26]1株→3株 [2010-09-28]1株→100株 [2007-09-25]1株→2株