2153 E・J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 | 1,690 | 1,708 | 1,690 | 1,702 | 15,300 | 1,702 |
| 2024-12-27 | 1,704 | 1,709 | 1,686 | 1,692 | 25,000 | 1,692 |
| 2024-12-26 | 1,704 | 1,704 | 1,680 | 1,693 | 29,800 | 1,693 |
| 2024-12-25 | 1,700 | 1,700 | 1,684 | 1,698 | 12,300 | 1,698 |
| 2024-12-24 | 1,699 | 1,707 | 1,691 | 1,700 | 17,100 | 1,700 |
| 2024-12-23 | 1,675 | 1,694 | 1,666 | 1,694 | 45,100 | 1,694 |
| 2024-12-20 | 1,690 | 1,690 | 1,674 | 1,678 | 21,500 | 1,678 |
| 2024-12-19 | 1,654 | 1,678 | 1,654 | 1,678 | 15,100 | 1,678 |
| 2024-12-18 | 1,676 | 1,680 | 1,670 | 1,675 | 8,900 | 1,675 |
| 2024-12-17 | 1,690 | 1,690 | 1,672 | 1,675 | 11,200 | 1,675 |
| 2024-12-16 | 1,689 | 1,696 | 1,680 | 1,695 | 13,200 | 1,695 |
| 2024-12-13 | 1,670 | 1,687 | 1,670 | 1,684 | 16,300 | 1,684 |
| 2024-12-12 | 1,680 | 1,688 | 1,676 | 1,686 | 14,800 | 1,686 |
| 2024-12-11 | 1,669 | 1,678 | 1,662 | 1,676 | 20,100 | 1,676 |
| 2024-12-10 | 1,678 | 1,678 | 1,658 | 1,662 | 13,000 | 1,662 |
| 2024-12-09 | 1,677 | 1,677 | 1,659 | 1,675 | 22,900 | 1,675 |
| 2024-12-06 | 1,669 | 1,681 | 1,667 | 1,681 | 13,000 | 1,681 |
| 2024-12-05 | 1,673 | 1,680 | 1,662 | 1,666 | 16,100 | 1,666 |
| 2024-12-04 | 1,658 | 1,678 | 1,642 | 1,673 | 32,500 | 1,673 |
| 2024-12-03 | 1,672 | 1,677 | 1,659 | 1,662 | 30,900 | 1,662 |
| 2024-12-02 | 1,665 | 1,668 | 1,656 | 1,663 | 23,700 | 1,663 |
| 2024-11-29 | 1,660 | 1,675 | 1,657 | 1,657 | 16,600 | 1,657 |
| 2024-11-28 | 1,642 | 1,675 | 1,640 | 1,673 | 23,800 | 1,673 |
| 2024-11-27 | 1,700 | 1,700 | 1,678 | 1,681 | 36,100 | 1,681 |
| 2024-11-26 | 1,735 | 1,737 | 1,690 | 1,705 | 28,900 | 1,705 |
| 2024-11-25 | 1,724 | 1,737 | 1,721 | 1,721 | 17,100 | 1,721 |
| 2024-11-22 | 1,727 | 1,733 | 1,718 | 1,718 | 12,500 | 1,718 |
| 2024-11-21 | 1,743 | 1,749 | 1,729 | 1,729 | 13,500 | 1,729 |
| 2024-11-20 | 1,729 | 1,743 | 1,716 | 1,724 | 15,800 | 1,724 |
| 2024-11-19 | 1,693 | 1,721 | 1,693 | 1,710 | 11,300 | 1,710 |
| 2024-11-18 | 1,704 | 1,708 | 1,693 | 1,693 | 9,600 | 1,693 |
| 2024-11-15 | 1,690 | 1,701 | 1,690 | 1,698 | 4,900 | 1,698 |
| 2024-11-14 | 1,693 | 1,713 | 1,685 | 1,692 | 22,900 | 1,692 |
| 2024-11-13 | 1,691 | 1,705 | 1,691 | 1,696 | 10,700 | 1,696 |
| 2024-11-12 | 1,704 | 1,719 | 1,691 | 1,698 | 17,700 | 1,698 |
| 2024-11-11 | 1,719 | 1,719 | 1,704 | 1,704 | 9,800 | 1,704 |
| 2024-11-08 | 1,721 | 1,733 | 1,710 | 1,712 | 12,400 | 1,712 |
| 2024-11-07 | 1,710 | 1,728 | 1,708 | 1,724 | 22,000 | 1,724 |
| 2024-11-06 | 1,720 | 1,729 | 1,703 | 1,708 | 11,000 | 1,708 |
| 2024-11-05 | 1,729 | 1,729 | 1,715 | 1,724 | 11,100 | 1,724 |
| 2024-11-01 | 1,710 | 1,717 | 1,703 | 1,713 | 17,000 | 1,713 |
| 2024-10-31 | 1,720 | 1,725 | 1,711 | 1,715 | 14,500 | 1,715 |
| 2024-10-30 | 1,728 | 1,730 | 1,701 | 1,701 | 36,600 | 1,701 |
| 2024-10-29 | 1,709 | 1,723 | 1,701 | 1,723 | 14,500 | 1,723 |
| 2024-10-28 | 1,671 | 1,705 | 1,671 | 1,703 | 11,300 | 1,703 |
| 2024-10-25 | 1,699 | 1,701 | 1,668 | 1,671 | 22,300 | 1,671 |
| 2024-10-24 | 1,681 | 1,695 | 1,665 | 1,683 | 25,900 | 1,683 |
| 2024-10-23 | 1,698 | 1,713 | 1,681 | 1,681 | 26,100 | 1,681 |
| 2024-10-22 | 1,721 | 1,721 | 1,686 | 1,702 | 36,600 | 1,702 |
| 2024-10-21 | 1,718 | 1,719 | 1,708 | 1,719 | 16,900 | 1,719 |
| 2024-10-18 | 1,740 | 1,740 | 1,705 | 1,705 | 30,800 | 1,705 |
| 2024-10-17 | 1,721 | 1,735 | 1,714 | 1,720 | 26,700 | 1,720 |
| 2024-10-16 | 1,720 | 1,747 | 1,717 | 1,717 | 33,800 | 1,717 |
| 2024-10-15 | 1,724 | 1,738 | 1,712 | 1,726 | 26,700 | 1,726 |
| 2024-10-11 | 1,752 | 1,755 | 1,724 | 1,727 | 30,600 | 1,727 |
| 2024-10-10 | 1,784 | 1,784 | 1,742 | 1,742 | 18,500 | 1,742 |
| 2024-10-09 | 1,776 | 1,784 | 1,759 | 1,765 | 18,400 | 1,765 |
| 2024-10-08 | 1,800 | 1,800 | 1,767 | 1,776 | 26,900 | 1,776 |
| 2024-10-07 | 1,835 | 1,835 | 1,802 | 1,804 | 28,800 | 1,804 |
| 2024-10-04 | 1,829 | 1,832 | 1,813 | 1,821 | 20,600 | 1,821 |
| 2024-10-03 | 1,844 | 1,848 | 1,820 | 1,820 | 13,700 | 1,820 |
| 2024-10-02 | 1,850 | 1,856 | 1,820 | 1,824 | 19,900 | 1,824 |
| 2024-10-01 | 1,818 | 1,857 | 1,810 | 1,850 | 22,600 | 1,850 |
| 2024-09-30 | 1,829 | 1,838 | 1,793 | 1,810 | 49,100 | 1,810 |
| 2024-09-27 | 1,861 | 1,865 | 1,842 | 1,851 | 26,400 | 1,851 |
| 2024-09-26 | 1,830 | 1,860 | 1,826 | 1,860 | 35,300 | 1,860 |
| 2024-09-25 | 1,848 | 1,848 | 1,818 | 1,823 | 21,400 | 1,823 |
| 2024-09-24 | 1,849 | 1,855 | 1,822 | 1,838 | 55,100 | 1,838 |
| 2024-09-20 | 1,825 | 1,825 | 1,786 | 1,810 | 38,600 | 1,810 |
| 2024-09-19 | 1,789 | 1,797 | 1,765 | 1,790 | 28,300 | 1,790 |
| 2024-09-18 | 1,739 | 1,760 | 1,729 | 1,749 | 31,800 | 1,749 |
| 2024-09-17 | 1,696 | 1,726 | 1,696 | 1,726 | 26,900 | 1,726 |
| 2024-09-13 | 1,682 | 1,707 | 1,682 | 1,689 | 22,400 | 1,689 |
| 2024-09-12 | 1,731 | 1,735 | 1,681 | 1,694 | 31,800 | 1,694 |
| 2024-09-11 | 1,725 | 1,733 | 1,682 | 1,687 | 22,000 | 1,687 |
| 2024-09-10 | 1,747 | 1,747 | 1,714 | 1,715 | 24,600 | 1,715 |
| 2024-09-09 | 1,683 | 1,746 | 1,680 | 1,744 | 31,500 | 1,744 |
| 2024-09-06 | 1,818 | 1,818 | 1,744 | 1,757 | 34,600 | 1,757 |
| 2024-09-05 | 1,782 | 1,855 | 1,782 | 1,812 | 42,700 | 1,812 |
| 2024-09-04 | 1,805 | 1,816 | 1,784 | 1,784 | 32,600 | 1,784 |
| 2024-09-03 | 1,822 | 1,845 | 1,810 | 1,840 | 36,600 | 1,840 |
| 2024-09-02 | 1,826 | 1,836 | 1,807 | 1,822 | 38,500 | 1,822 |
| 2024-08-30 | 1,778 | 1,799 | 1,770 | 1,799 | 25,600 | 1,799 |
| 2024-08-29 | 1,784 | 1,792 | 1,763 | 1,771 | 19,900 | 1,771 |
| 2024-08-28 | 1,788 | 1,788 | 1,750 | 1,774 | 15,200 | 1,774 |
| 2024-08-27 | 1,769 | 1,795 | 1,757 | 1,776 | 19,500 | 1,776 |
| 2024-08-26 | 1,719 | 1,773 | 1,701 | 1,755 | 47,600 | 1,755 |
| 2024-08-23 | 1,680 | 1,690 | 1,665 | 1,679 | 21,400 | 1,679 |
| 2024-08-22 | 1,681 | 1,681 | 1,650 | 1,665 | 19,200 | 1,665 |
| 2024-08-21 | 1,696 | 1,700 | 1,677 | 1,681 | 18,000 | 1,681 |
| 2024-08-20 | 1,687 | 1,711 | 1,683 | 1,703 | 22,700 | 1,703 |
| 2024-08-19 | 1,694 | 1,710 | 1,677 | 1,677 | 24,600 | 1,677 |
| 2024-08-16 | 1,698 | 1,709 | 1,675 | 1,696 | 21,000 | 1,696 |
| 2024-08-15 | 1,665 | 1,691 | 1,651 | 1,666 | 25,900 | 1,666 |
| 2024-08-14 | 1,666 | 1,677 | 1,650 | 1,666 | 17,600 | 1,666 |
| 2024-08-13 | 1,664 | 1,677 | 1,639 | 1,663 | 20,800 | 1,663 |
| 2024-08-09 | 1,662 | 1,691 | 1,618 | 1,644 | 41,100 | 1,644 |
| 2024-08-08 | 1,613 | 1,666 | 1,610 | 1,610 | 35,600 | 1,610 |
| 2024-08-07 | 1,564 | 1,645 | 1,561 | 1,631 | 43,000 | 1,631 |
| 2024-08-06 | 1,551 | 1,622 | 1,548 | 1,589 | 70,600 | 1,589 |
| 2024-08-05 | 1,608 | 1,619 | 1,423 | 1,481 | 90,900 | 1,481 |
| 2024-08-02 | 1,723 | 1,731 | 1,681 | 1,696 | 53,200 | 1,696 |
| 2024-08-01 | 1,798 | 1,798 | 1,745 | 1,757 | 30,700 | 1,757 |
| 2024-07-31 | 1,756 | 1,816 | 1,751 | 1,813 | 29,600 | 1,813 |
| 2024-07-30 | 1,785 | 1,788 | 1,757 | 1,767 | 21,800 | 1,767 |
| 2024-07-29 | 1,774 | 1,785 | 1,764 | 1,785 | 27,500 | 1,785 |
| 2024-07-26 | 1,774 | 1,784 | 1,752 | 1,771 | 32,100 | 1,771 |
| 2024-07-25 | 1,787 | 1,787 | 1,754 | 1,767 | 39,100 | 1,767 |
| 2024-07-24 | 1,814 | 1,828 | 1,783 | 1,788 | 33,400 | 1,788 |
| 2024-07-23 | 1,848 | 1,860 | 1,810 | 1,810 | 17,700 | 1,810 |
| 2024-07-22 | 1,865 | 1,875 | 1,828 | 1,848 | 32,600 | 1,848 |
| 2024-07-19 | 1,884 | 1,890 | 1,841 | 1,865 | 43,600 | 1,865 |
| 2024-07-18 | 1,867 | 1,904 | 1,863 | 1,884 | 34,900 | 1,884 |
| 2024-07-17 | 1,893 | 1,914 | 1,861 | 1,874 | 40,300 | 1,874 |
| 2024-07-16 | 1,805 | 1,890 | 1,805 | 1,884 | 87,300 | 1,884 |
| 2024-07-12 | 1,838 | 1,851 | 1,825 | 1,834 | 14,800 | 1,834 |
| 2024-07-11 | 1,828 | 1,833 | 1,806 | 1,832 | 21,700 | 1,832 |
| 2024-07-10 | 1,853 | 1,865 | 1,791 | 1,799 | 34,700 | 1,799 |
| 2024-07-09 | 1,857 | 1,869 | 1,849 | 1,853 | 18,800 | 1,853 |
| 2024-07-08 | 1,851 | 1,864 | 1,845 | 1,848 | 15,300 | 1,848 |
| 2024-07-05 | 1,879 | 1,879 | 1,853 | 1,860 | 14,700 | 1,860 |
| 2024-07-04 | 1,880 | 1,886 | 1,862 | 1,876 | 9,600 | 1,876 |
| 2024-07-03 | 1,877 | 1,877 | 1,859 | 1,871 | 13,000 | 1,871 |
| 2024-07-02 | 1,891 | 1,895 | 1,853 | 1,861 | 15,900 | 1,861 |
| 2024-07-01 | 1,910 | 1,912 | 1,882 | 1,890 | 18,000 | 1,890 |
| 2024-06-28 | 1,917 | 1,923 | 1,902 | 1,910 | 17,800 | 1,910 |
| 2024-06-27 | 1,924 | 1,925 | 1,904 | 1,917 | 20,100 | 1,917 |
| 2024-06-26 | 1,900 | 1,923 | 1,890 | 1,923 | 27,600 | 1,923 |
| 2024-06-25 | 1,890 | 1,910 | 1,881 | 1,899 | 47,500 | 1,899 |
| 2024-06-24 | 1,848 | 1,872 | 1,848 | 1,872 | 27,600 | 1,872 |
| 2024-06-21 | 1,877 | 1,890 | 1,843 | 1,848 | 52,400 | 1,848 |
| 2024-06-20 | 1,879 | 1,884 | 1,851 | 1,870 | 51,000 | 1,870 |
| 2024-06-19 | 1,860 | 1,875 | 1,843 | 1,875 | 56,200 | 1,875 |
| 2024-06-18 | 1,801 | 1,859 | 1,800 | 1,842 | 74,000 | 1,842 |
| 2024-06-17 | 1,802 | 1,802 | 1,751 | 1,790 | 32,800 | 1,790 |
| 2024-06-14 | 1,753 | 1,806 | 1,753 | 1,794 | 50,100 | 1,794 |
| 2024-06-13 | 1,790 | 1,790 | 1,759 | 1,764 | 37,300 | 1,764 |
| 2024-06-12 | 1,750 | 1,782 | 1,745 | 1,769 | 32,200 | 1,769 |
| 2024-06-11 | 1,758 | 1,772 | 1,746 | 1,750 | 16,600 | 1,750 |
| 2024-06-10 | 1,767 | 1,767 | 1,750 | 1,764 | 17,000 | 1,764 |
| 2024-06-07 | 1,739 | 1,750 | 1,733 | 1,747 | 21,700 | 1,747 |
| 2024-06-06 | 1,741 | 1,772 | 1,740 | 1,746 | 24,600 | 1,746 |
| 2024-06-05 | 1,741 | 1,752 | 1,733 | 1,741 | 17,100 | 1,741 |
| 2024-06-04 | 1,775 | 1,782 | 1,746 | 1,746 | 20,600 | 1,746 |
| 2024-06-03 | 1,783 | 1,789 | 1,775 | 1,775 | 21,700 | 1,775 |
| 2024-05-31 | 1,734 | 1,785 | 1,734 | 1,783 | 35,600 | 1,783 |
| 2024-05-30 | 1,701 | 1,734 | 1,694 | 1,723 | 76,300 | 1,723 |
| 2024-05-29 | 1,802 | 1,810 | 1,785 | 1,793 | 42,100 | 1,793 |
| 2024-05-28 | 1,844 | 1,859 | 1,800 | 1,810 | 82,100 | 1,810 |
| 2024-05-27 | 1,866 | 1,875 | 1,840 | 1,855 | 23,800 | 1,855 |
| 2024-05-24 | 1,836 | 1,860 | 1,824 | 1,858 | 37,300 | 1,858 |
| 2024-05-23 | 1,841 | 1,848 | 1,825 | 1,839 | 26,800 | 1,839 |
| 2024-05-22 | 1,862 | 1,862 | 1,843 | 1,848 | 19,700 | 1,848 |
| 2024-05-21 | 1,868 | 1,896 | 1,854 | 1,862 | 30,500 | 1,862 |
| 2024-05-20 | 1,827 | 1,870 | 1,827 | 1,852 | 29,200 | 1,852 |
| 2024-05-17 | 1,814 | 1,828 | 1,801 | 1,827 | 16,700 | 1,827 |
| 2024-05-16 | 1,840 | 1,840 | 1,808 | 1,820 | 48,700 | 1,820 |
| 2024-05-15 | 1,842 | 1,854 | 1,825 | 1,839 | 35,400 | 1,839 |
| 2024-05-14 | 1,862 | 1,869 | 1,837 | 1,842 | 35,100 | 1,842 |
| 2024-05-13 | 1,868 | 1,869 | 1,851 | 1,868 | 13,700 | 1,868 |
| 2024-05-10 | 1,882 | 1,882 | 1,858 | 1,868 | 13,600 | 1,868 |
| 2024-05-09 | 1,857 | 1,885 | 1,857 | 1,872 | 12,000 | 1,872 |
| 2024-05-08 | 1,856 | 1,882 | 1,856 | 1,863 | 19,300 | 1,863 |
| 2024-05-07 | 1,840 | 1,884 | 1,840 | 1,870 | 28,500 | 1,870 |
| 2024-05-02 | 1,843 | 1,843 | 1,823 | 1,833 | 15,400 | 1,833 |
| 2024-05-01 | 1,844 | 1,855 | 1,841 | 1,847 | 21,200 | 1,847 |
| 2024-04-30 | 1,880 | 1,880 | 1,847 | 1,857 | 32,300 | 1,857 |
| 2024-04-26 | 1,823 | 1,862 | 1,816 | 1,862 | 37,500 | 1,862 |
| 2024-04-25 | 1,832 | 1,832 | 1,819 | 1,827 | 14,400 | 1,827 |
| 2024-04-24 | 1,792 | 1,820 | 1,792 | 1,819 | 25,300 | 1,819 |
| 2024-04-23 | 1,797 | 1,804 | 1,774 | 1,781 | 32,600 | 1,781 |
| 2024-04-22 | 1,771 | 1,788 | 1,759 | 1,788 | 41,800 | 1,788 |
| 2024-04-19 | 1,779 | 1,779 | 1,731 | 1,753 | 52,000 | 1,753 |
| 2024-04-18 | 1,782 | 1,793 | 1,764 | 1,793 | 23,000 | 1,793 |
| 2024-04-17 | 1,800 | 1,800 | 1,763 | 1,782 | 32,000 | 1,782 |
| 2024-04-16 | 1,815 | 1,816 | 1,788 | 1,794 | 42,000 | 1,794 |
| 2024-04-15 | 1,848 | 1,848 | 1,812 | 1,816 | 31,800 | 1,816 |
| 2024-04-12 | 1,837 | 1,848 | 1,812 | 1,813 | 39,600 | 1,813 |
| 2024-04-11 | 1,830 | 1,842 | 1,820 | 1,830 | 26,900 | 1,830 |
| 2024-04-10 | 1,846 | 1,846 | 1,815 | 1,827 | 32,400 | 1,827 |
| 2024-04-09 | 1,813 | 1,865 | 1,813 | 1,860 | 66,300 | 1,860 |
| 2024-04-08 | 1,750 | 1,791 | 1,750 | 1,788 | 27,000 | 1,788 |
| 2024-04-05 | 1,766 | 1,770 | 1,720 | 1,746 | 45,300 | 1,746 |
| 2024-04-04 | 1,796 | 1,804 | 1,772 | 1,779 | 33,300 | 1,779 |
| 2024-04-03 | 1,774 | 1,802 | 1,774 | 1,795 | 32,800 | 1,795 |
| 2024-04-02 | 1,810 | 1,818 | 1,768 | 1,791 | 59,000 | 1,791 |
| 2024-04-01 | 1,820 | 1,833 | 1,792 | 1,818 | 58,200 | 1,818 |
| 2024-03-29 | 1,777 | 1,808 | 1,765 | 1,804 | 38,400 | 1,804 |
| 2024-03-28 | 1,750 | 1,768 | 1,750 | 1,763 | 23,200 | 1,763 |
| 2024-03-27 | 1,742 | 1,752 | 1,739 | 1,750 | 25,600 | 1,750 |
| 2024-03-26 | 1,725 | 1,735 | 1,720 | 1,732 | 17,800 | 1,732 |
| 2024-03-25 | 1,726 | 1,752 | 1,716 | 1,725 | 30,400 | 1,725 |
| 2024-03-22 | 1,726 | 1,731 | 1,703 | 1,715 | 32,600 | 1,715 |
| 2024-03-21 | 1,725 | 1,734 | 1,717 | 1,723 | 32,300 | 1,723 |
| 2024-03-19 | 1,694 | 1,715 | 1,693 | 1,715 | 22,600 | 1,715 |
| 2024-03-18 | 1,678 | 1,695 | 1,676 | 1,695 | 18,700 | 1,695 |
| 2024-03-15 | 1,676 | 1,686 | 1,673 | 1,676 | 13,000 | 1,676 |
| 2024-03-14 | 1,675 | 1,686 | 1,666 | 1,686 | 11,400 | 1,686 |
| 2024-03-13 | 1,695 | 1,703 | 1,667 | 1,675 | 15,700 | 1,675 |
| 2024-03-12 | 1,675 | 1,686 | 1,656 | 1,686 | 13,100 | 1,686 |
| 2024-03-11 | 1,706 | 1,706 | 1,660 | 1,674 | 38,500 | 1,674 |
| 2024-03-08 | 1,683 | 1,719 | 1,681 | 1,719 | 32,400 | 1,719 |
| 2024-03-07 | 1,692 | 1,697 | 1,683 | 1,690 | 20,500 | 1,690 |
| 2024-03-06 | 1,672 | 1,686 | 1,663 | 1,676 | 17,100 | 1,676 |
| 2024-03-05 | 1,667 | 1,679 | 1,659 | 1,672 | 16,100 | 1,672 |
| 2024-03-04 | 1,676 | 1,690 | 1,666 | 1,666 | 23,000 | 1,666 |
| 2024-03-01 | 1,713 | 1,713 | 1,674 | 1,674 | 19,900 | 1,674 |
| 2024-02-29 | 1,706 | 1,728 | 1,706 | 1,713 | 14,000 | 1,713 |
| 2024-02-28 | 1,691 | 1,731 | 1,691 | 1,706 | 37,300 | 1,706 |
| 2024-02-27 | 1,682 | 1,698 | 1,682 | 1,696 | 16,900 | 1,696 |
| 2024-02-26 | 1,695 | 1,698 | 1,683 | 1,683 | 15,900 | 1,683 |
| 2024-02-22 | 1,695 | 1,695 | 1,679 | 1,682 | 14,100 | 1,682 |
| 2024-02-21 | 1,689 | 1,692 | 1,679 | 1,686 | 17,100 | 1,686 |
| 2024-02-20 | 1,687 | 1,692 | 1,679 | 1,682 | 16,700 | 1,682 |
| 2024-02-19 | 1,659 | 1,680 | 1,659 | 1,680 | 16,700 | 1,680 |
| 2024-02-16 | 1,663 | 1,671 | 1,646 | 1,659 | 21,200 | 1,659 |
| 2024-02-15 | 1,677 | 1,677 | 1,641 | 1,643 | 23,200 | 1,643 |
| 2024-02-14 | 1,686 | 1,686 | 1,658 | 1,661 | 26,200 | 1,661 |
| 2024-02-13 | 1,666 | 1,700 | 1,663 | 1,686 | 38,700 | 1,686 |
| 2024-02-09 | 1,676 | 1,692 | 1,663 | 1,663 | 17,000 | 1,663 |
| 2024-02-08 | 1,666 | 1,689 | 1,658 | 1,687 | 34,800 | 1,687 |
| 2024-02-07 | 1,673 | 1,682 | 1,668 | 1,673 | 21,700 | 1,673 |
| 2024-02-06 | 1,698 | 1,700 | 1,675 | 1,675 | 20,200 | 1,675 |
| 2024-02-05 | 1,692 | 1,707 | 1,688 | 1,698 | 26,200 | 1,698 |
| 2024-02-02 | 1,701 | 1,701 | 1,673 | 1,690 | 30,200 | 1,690 |
| 2024-02-01 | 1,730 | 1,730 | 1,708 | 1,708 | 23,400 | 1,708 |
| 2024-01-31 | 1,733 | 1,744 | 1,717 | 1,735 | 38,800 | 1,735 |
| 2024-01-30 | 1,764 | 1,764 | 1,746 | 1,747 | 31,100 | 1,747 |
| 2024-01-29 | 1,733 | 1,755 | 1,733 | 1,753 | 23,700 | 1,753 |
| 2024-01-26 | 1,737 | 1,747 | 1,720 | 1,725 | 34,800 | 1,725 |
| 2024-01-25 | 1,712 | 1,737 | 1,712 | 1,733 | 25,000 | 1,733 |
| 2024-01-24 | 1,723 | 1,729 | 1,710 | 1,720 | 33,300 | 1,720 |
| 2024-01-23 | 1,722 | 1,747 | 1,722 | 1,723 | 52,200 | 1,723 |
| 2024-01-22 | 1,698 | 1,721 | 1,692 | 1,721 | 66,000 | 1,721 |
| 2024-01-19 | 1,683 | 1,683 | 1,664 | 1,672 | 20,900 | 1,672 |
| 2024-01-18 | 1,656 | 1,679 | 1,656 | 1,671 | 35,700 | 1,671 |
| 2024-01-17 | 1,688 | 1,694 | 1,655 | 1,655 | 44,500 | 1,655 |
| 2024-01-16 | 1,700 | 1,700 | 1,669 | 1,670 | 29,300 | 1,670 |
| 2024-01-15 | 1,652 | 1,704 | 1,652 | 1,700 | 59,400 | 1,700 |
| 2024-01-12 | 1,660 | 1,683 | 1,649 | 1,657 | 64,100 | 1,657 |
| 2024-01-11 | 1,664 | 1,678 | 1,657 | 1,673 | 53,000 | 1,673 |
| 2024-01-10 | 1,658 | 1,660 | 1,640 | 1,657 | 48,000 | 1,657 |
| 2024-01-09 | 1,649 | 1,667 | 1,648 | 1,658 | 37,800 | 1,658 |
| 2024-01-05 | 1,649 | 1,662 | 1,635 | 1,639 | 50,000 | 1,639 |
| 2024-01-04 | 1,637 | 1,649 | 1,622 | 1,649 | 39,100 | 1,649 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株