2163 (株)アルトナー 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 | 2,098 | 2,118 | 2,089 | 2,102 | 56,400 | 2,102 |
| 2024-12-27 | 2,051 | 2,094 | 2,047 | 2,083 | 62,200 | 2,083 |
| 2024-12-26 | 2,036 | 2,061 | 2,036 | 2,047 | 36,800 | 2,047 |
| 2024-12-25 | 2,064 | 2,069 | 2,022 | 2,050 | 29,200 | 2,050 |
| 2024-12-24 | 2,057 | 2,058 | 2,031 | 2,055 | 31,600 | 2,055 |
| 2024-12-23 | 2,050 | 2,067 | 2,028 | 2,045 | 51,800 | 2,045 |
| 2024-12-20 | 1,995 | 2,026 | 1,975 | 2,019 | 128,500 | 2,019 |
| 2024-12-19 | 1,928 | 1,955 | 1,922 | 1,955 | 38,900 | 1,955 |
| 2024-12-18 | 1,930 | 1,973 | 1,924 | 1,957 | 40,000 | 1,957 |
| 2024-12-17 | 2,000 | 2,000 | 1,943 | 1,943 | 84,900 | 1,943 |
| 2024-12-16 | 1,997 | 2,007 | 1,984 | 2,006 | 46,800 | 2,006 |
| 2024-12-13 | 1,954 | 1,996 | 1,945 | 1,996 | 96,400 | 1,996 |
| 2024-12-12 | 1,926 | 1,950 | 1,925 | 1,938 | 34,100 | 1,938 |
| 2024-12-11 | 1,942 | 1,951 | 1,906 | 1,923 | 48,700 | 1,923 |
| 2024-12-10 | 1,964 | 1,970 | 1,910 | 1,952 | 202,500 | 1,952 |
| 2024-12-09 | 1,951 | 1,965 | 1,925 | 1,964 | 179,300 | 1,964 |
| 2024-12-06 | 1,905 | 1,911 | 1,885 | 1,911 | 28,800 | 1,911 |
| 2024-12-05 | 1,893 | 1,899 | 1,885 | 1,895 | 16,700 | 1,895 |
| 2024-12-04 | 1,894 | 1,898 | 1,877 | 1,888 | 19,800 | 1,888 |
| 2024-12-03 | 1,888 | 1,889 | 1,872 | 1,882 | 21,000 | 1,882 |
| 2024-12-02 | 1,876 | 1,882 | 1,867 | 1,867 | 18,100 | 1,867 |
| 2024-11-29 | 1,863 | 1,890 | 1,852 | 1,860 | 16,800 | 1,860 |
| 2024-11-28 | 1,865 | 1,875 | 1,860 | 1,861 | 22,700 | 1,861 |
| 2024-11-27 | 1,909 | 1,912 | 1,868 | 1,874 | 25,500 | 1,874 |
| 2024-11-26 | 1,905 | 1,912 | 1,880 | 1,912 | 23,800 | 1,912 |
| 2024-11-25 | 1,931 | 1,940 | 1,906 | 1,906 | 33,500 | 1,906 |
| 2024-11-22 | 1,898 | 1,918 | 1,895 | 1,918 | 34,100 | 1,918 |
| 2024-11-21 | 1,880 | 1,891 | 1,872 | 1,891 | 13,200 | 1,891 |
| 2024-11-20 | 1,877 | 1,893 | 1,872 | 1,882 | 23,000 | 1,882 |
| 2024-11-19 | 1,871 | 1,879 | 1,857 | 1,863 | 19,600 | 1,863 |
| 2024-11-18 | 1,886 | 1,890 | 1,852 | 1,875 | 35,200 | 1,875 |
| 2024-11-15 | 1,880 | 1,888 | 1,859 | 1,879 | 48,700 | 1,879 |
| 2024-11-14 | 1,889 | 1,899 | 1,871 | 1,877 | 30,700 | 1,877 |
| 2024-11-13 | 1,833 | 1,870 | 1,832 | 1,865 | 42,300 | 1,865 |
| 2024-11-12 | 1,805 | 1,831 | 1,805 | 1,819 | 27,000 | 1,819 |
| 2024-11-11 | 1,787 | 1,801 | 1,784 | 1,800 | 10,700 | 1,800 |
| 2024-11-08 | 1,800 | 1,812 | 1,788 | 1,789 | 19,100 | 1,789 |
| 2024-11-07 | 1,762 | 1,792 | 1,757 | 1,790 | 20,700 | 1,790 |
| 2024-11-06 | 1,749 | 1,778 | 1,749 | 1,763 | 18,000 | 1,763 |
| 2024-11-05 | 1,754 | 1,760 | 1,738 | 1,755 | 9,300 | 1,755 |
| 2024-11-01 | 1,760 | 1,763 | 1,744 | 1,745 | 13,600 | 1,745 |
| 2024-10-31 | 1,755 | 1,775 | 1,742 | 1,775 | 19,200 | 1,775 |
| 2024-10-30 | 1,743 | 1,752 | 1,734 | 1,750 | 72,000 | 1,750 |
| 2024-10-29 | 1,739 | 1,758 | 1,727 | 1,748 | 17,000 | 1,748 |
| 2024-10-28 | 1,699 | 1,737 | 1,698 | 1,727 | 29,600 | 1,727 |
| 2024-10-25 | 1,740 | 1,740 | 1,704 | 1,708 | 41,400 | 1,708 |
| 2024-10-24 | 1,730 | 1,746 | 1,708 | 1,740 | 26,400 | 1,740 |
| 2024-10-23 | 1,763 | 1,763 | 1,727 | 1,731 | 38,000 | 1,731 |
| 2024-10-22 | 1,806 | 1,806 | 1,762 | 1,765 | 42,400 | 1,765 |
| 2024-10-21 | 1,789 | 1,819 | 1,782 | 1,816 | 18,200 | 1,816 |
| 2024-10-18 | 1,800 | 1,802 | 1,790 | 1,792 | 20,600 | 1,792 |
| 2024-10-17 | 1,800 | 1,806 | 1,792 | 1,800 | 15,500 | 1,800 |
| 2024-10-16 | 1,778 | 1,827 | 1,777 | 1,807 | 25,600 | 1,807 |
| 2024-10-15 | 1,786 | 1,798 | 1,770 | 1,798 | 21,800 | 1,798 |
| 2024-10-11 | 1,774 | 1,792 | 1,773 | 1,776 | 16,300 | 1,776 |
| 2024-10-10 | 1,800 | 1,800 | 1,765 | 1,769 | 54,100 | 1,769 |
| 2024-10-09 | 1,805 | 1,813 | 1,792 | 1,801 | 22,700 | 1,801 |
| 2024-10-08 | 1,816 | 1,816 | 1,793 | 1,797 | 25,700 | 1,797 |
| 2024-10-07 | 1,817 | 1,823 | 1,807 | 1,816 | 17,400 | 1,816 |
| 2024-10-04 | 1,802 | 1,821 | 1,801 | 1,802 | 29,900 | 1,802 |
| 2024-10-03 | 1,820 | 1,821 | 1,794 | 1,795 | 20,200 | 1,795 |
| 2024-10-02 | 1,828 | 1,828 | 1,792 | 1,795 | 29,800 | 1,795 |
| 2024-10-01 | 1,837 | 1,845 | 1,817 | 1,828 | 15,700 | 1,828 |
| 2024-09-30 | 1,810 | 1,839 | 1,806 | 1,815 | 29,700 | 1,815 |
| 2024-09-27 | 1,860 | 1,879 | 1,846 | 1,867 | 42,700 | 1,867 |
| 2024-09-26 | 1,854 | 1,854 | 1,825 | 1,849 | 27,200 | 1,849 |
| 2024-09-25 | 1,868 | 1,870 | 1,845 | 1,854 | 14,700 | 1,854 |
| 2024-09-24 | 1,877 | 1,877 | 1,852 | 1,860 | 27,400 | 1,860 |
| 2024-09-20 | 1,883 | 1,889 | 1,866 | 1,875 | 21,700 | 1,875 |
| 2024-09-19 | 1,841 | 1,878 | 1,840 | 1,866 | 29,800 | 1,866 |
| 2024-09-18 | 1,817 | 1,850 | 1,800 | 1,840 | 27,100 | 1,840 |
| 2024-09-17 | 1,828 | 1,830 | 1,780 | 1,794 | 22,400 | 1,794 |
| 2024-09-13 | 1,811 | 1,826 | 1,805 | 1,808 | 22,700 | 1,808 |
| 2024-09-12 | 1,827 | 1,848 | 1,802 | 1,830 | 33,400 | 1,830 |
| 2024-09-11 | 1,866 | 1,880 | 1,800 | 1,809 | 77,700 | 1,809 |
| 2024-09-10 | 1,893 | 1,915 | 1,852 | 1,857 | 165,000 | 1,857 |
| 2024-09-09 | 1,719 | 1,764 | 1,700 | 1,752 | 54,100 | 1,752 |
| 2024-09-06 | 1,785 | 1,798 | 1,751 | 1,759 | 36,000 | 1,759 |
| 2024-09-05 | 1,780 | 1,819 | 1,763 | 1,792 | 25,700 | 1,792 |
| 2024-09-04 | 1,813 | 1,834 | 1,786 | 1,786 | 52,300 | 1,786 |
| 2024-09-03 | 1,835 | 1,854 | 1,835 | 1,844 | 12,800 | 1,844 |
| 2024-09-02 | 1,881 | 1,884 | 1,831 | 1,835 | 23,100 | 1,835 |
| 2024-08-30 | 1,860 | 1,874 | 1,860 | 1,872 | 31,800 | 1,872 |
| 2024-08-29 | 1,817 | 1,858 | 1,816 | 1,850 | 36,700 | 1,850 |
| 2024-08-28 | 1,840 | 1,840 | 1,815 | 1,836 | 23,400 | 1,836 |
| 2024-08-27 | 1,844 | 1,844 | 1,825 | 1,838 | 21,600 | 1,838 |
| 2024-08-26 | 1,835 | 1,848 | 1,819 | 1,839 | 17,900 | 1,839 |
| 2024-08-23 | 1,870 | 1,870 | 1,836 | 1,837 | 30,700 | 1,837 |
| 2024-08-22 | 1,814 | 1,857 | 1,812 | 1,857 | 34,500 | 1,857 |
| 2024-08-21 | 1,801 | 1,831 | 1,801 | 1,814 | 29,200 | 1,814 |
| 2024-08-20 | 1,792 | 1,824 | 1,789 | 1,819 | 41,000 | 1,819 |
| 2024-08-19 | 1,803 | 1,830 | 1,775 | 1,775 | 47,700 | 1,775 |
| 2024-08-16 | 1,811 | 1,811 | 1,783 | 1,804 | 31,100 | 1,804 |
| 2024-08-15 | 1,761 | 1,786 | 1,761 | 1,772 | 17,600 | 1,772 |
| 2024-08-14 | 1,749 | 1,786 | 1,745 | 1,776 | 24,200 | 1,776 |
| 2024-08-13 | 1,702 | 1,745 | 1,702 | 1,745 | 36,500 | 1,745 |
| 2024-08-09 | 1,718 | 1,723 | 1,670 | 1,696 | 35,100 | 1,696 |
| 2024-08-08 | 1,683 | 1,716 | 1,675 | 1,690 | 45,300 | 1,690 |
| 2024-08-07 | 1,617 | 1,711 | 1,617 | 1,677 | 70,200 | 1,677 |
| 2024-08-06 | 1,618 | 1,725 | 1,617 | 1,697 | 110,300 | 1,697 |
| 2024-08-05 | 1,600 | 1,620 | 1,468 | 1,485 | 173,500 | 1,485 |
| 2024-08-02 | 1,738 | 1,761 | 1,716 | 1,716 | 107,300 | 1,716 |
| 2024-08-01 | 1,860 | 1,860 | 1,804 | 1,809 | 86,500 | 1,809 |
| 2024-07-31 | 1,866 | 1,874 | 1,837 | 1,874 | 92,000 | 1,874 |
| 2024-07-30 | 1,868 | 1,878 | 1,850 | 1,871 | 212,400 | 1,871 |
| 2024-07-29 | 1,944 | 1,945 | 1,924 | 1,926 | 87,200 | 1,926 |
| 2024-07-26 | 1,931 | 1,945 | 1,915 | 1,920 | 82,700 | 1,920 |
| 2024-07-25 | 1,965 | 1,965 | 1,928 | 1,937 | 132,900 | 1,937 |
| 2024-07-24 | 2,006 | 2,010 | 1,986 | 1,987 | 68,500 | 1,987 |
| 2024-07-23 | 2,002 | 2,023 | 1,998 | 2,005 | 86,900 | 2,005 |
| 2024-07-22 | 2,032 | 2,032 | 1,986 | 1,986 | 119,300 | 1,986 |
| 2024-07-19 | 2,062 | 2,062 | 2,031 | 2,034 | 63,300 | 2,034 |
| 2024-07-18 | 2,050 | 2,064 | 2,042 | 2,053 | 49,500 | 2,053 |
| 2024-07-17 | 2,059 | 2,059 | 2,041 | 2,043 | 48,600 | 2,043 |
| 2024-07-16 | 2,065 | 2,065 | 2,041 | 2,041 | 62,900 | 2,041 |
| 2024-07-12 | 2,029 | 2,076 | 2,014 | 2,060 | 87,600 | 2,060 |
| 2024-07-11 | 2,015 | 2,018 | 1,996 | 2,012 | 109,700 | 2,012 |
| 2024-07-10 | 2,017 | 2,030 | 2,007 | 2,015 | 47,700 | 2,015 |
| 2024-07-09 | 2,021 | 2,030 | 2,002 | 2,017 | 87,000 | 2,017 |
| 2024-07-08 | 2,060 | 2,082 | 2,039 | 2,039 | 76,200 | 2,039 |
| 2024-07-05 | 2,094 | 2,095 | 2,051 | 2,071 | 61,800 | 2,071 |
| 2024-07-04 | 2,105 | 2,105 | 2,071 | 2,084 | 67,300 | 2,084 |
| 2024-07-03 | 2,095 | 2,112 | 2,080 | 2,085 | 92,300 | 2,085 |
| 2024-07-02 | 2,055 | 2,080 | 2,031 | 2,078 | 84,100 | 2,078 |
| 2024-07-01 | 2,032 | 2,054 | 2,011 | 2,037 | 128,500 | 2,037 |
| 2024-06-28 | 2,005 | 2,009 | 1,982 | 1,994 | 52,900 | 1,994 |
| 2024-06-27 | 1,977 | 1,998 | 1,967 | 1,991 | 58,400 | 1,991 |
| 2024-06-26 | 1,959 | 1,966 | 1,952 | 1,958 | 34,800 | 1,958 |
| 2024-06-25 | 1,947 | 1,958 | 1,943 | 1,949 | 50,300 | 1,949 |
| 2024-06-24 | 1,943 | 1,952 | 1,925 | 1,943 | 40,700 | 1,943 |
| 2024-06-21 | 1,892 | 1,927 | 1,892 | 1,922 | 43,900 | 1,922 |
| 2024-06-20 | 1,874 | 1,892 | 1,870 | 1,879 | 43,700 | 1,879 |
| 2024-06-19 | 1,911 | 1,913 | 1,882 | 1,882 | 72,100 | 1,882 |
| 2024-06-18 | 1,915 | 1,934 | 1,912 | 1,913 | 21,800 | 1,913 |
| 2024-06-17 | 1,947 | 1,947 | 1,900 | 1,907 | 59,000 | 1,907 |
| 2024-06-14 | 1,905 | 1,948 | 1,905 | 1,939 | 47,800 | 1,939 |
| 2024-06-13 | 1,936 | 1,946 | 1,905 | 1,915 | 61,800 | 1,915 |
| 2024-06-12 | 1,950 | 1,965 | 1,935 | 1,936 | 95,800 | 1,936 |
| 2024-06-11 | 1,982 | 1,992 | 1,940 | 1,950 | 297,600 | 1,950 |
| 2024-06-10 | 2,099 | 2,108 | 2,058 | 2,105 | 122,400 | 2,105 |
| 2024-06-07 | 2,035 | 2,066 | 2,034 | 2,066 | 14,700 | 2,066 |
| 2024-06-06 | 2,092 | 2,092 | 2,026 | 2,035 | 20,100 | 2,035 |
| 2024-06-05 | 2,083 | 2,095 | 2,055 | 2,055 | 22,300 | 2,055 |
| 2024-06-04 | 2,084 | 2,096 | 2,081 | 2,088 | 16,500 | 2,088 |
| 2024-06-03 | 2,085 | 2,088 | 2,070 | 2,075 | 14,500 | 2,075 |
| 2024-05-31 | 2,039 | 2,063 | 2,024 | 2,062 | 15,100 | 2,062 |
| 2024-05-30 | 2,030 | 2,045 | 2,000 | 2,020 | 40,500 | 2,020 |
| 2024-05-29 | 2,069 | 2,070 | 2,035 | 2,036 | 22,900 | 2,036 |
| 2024-05-28 | 2,083 | 2,107 | 2,063 | 2,076 | 23,500 | 2,076 |
| 2024-05-27 | 2,121 | 2,128 | 2,074 | 2,094 | 34,000 | 2,094 |
| 2024-05-24 | 2,121 | 2,144 | 2,121 | 2,126 | 31,400 | 2,126 |
| 2024-05-23 | 2,180 | 2,185 | 2,144 | 2,156 | 19,700 | 2,156 |
| 2024-05-22 | 2,191 | 2,191 | 2,160 | 2,165 | 14,700 | 2,165 |
| 2024-05-21 | 2,157 | 2,187 | 2,153 | 2,153 | 21,900 | 2,153 |
| 2024-05-20 | 2,131 | 2,174 | 2,131 | 2,150 | 15,700 | 2,150 |
| 2024-05-17 | 2,139 | 2,159 | 2,121 | 2,145 | 14,000 | 2,145 |
| 2024-05-16 | 2,157 | 2,157 | 2,125 | 2,146 | 17,700 | 2,146 |
| 2024-05-15 | 2,202 | 2,202 | 2,138 | 2,154 | 26,300 | 2,154 |
| 2024-05-14 | 2,192 | 2,245 | 2,188 | 2,204 | 21,500 | 2,204 |
| 2024-05-13 | 2,199 | 2,207 | 2,155 | 2,181 | 19,900 | 2,181 |
| 2024-05-10 | 2,247 | 2,247 | 2,201 | 2,214 | 16,500 | 2,214 |
| 2024-05-09 | 2,240 | 2,252 | 2,220 | 2,237 | 18,600 | 2,237 |
| 2024-05-08 | 2,230 | 2,252 | 2,212 | 2,228 | 27,800 | 2,228 |
| 2024-05-07 | 2,193 | 2,225 | 2,180 | 2,215 | 21,900 | 2,215 |
| 2024-05-02 | 2,215 | 2,215 | 2,175 | 2,175 | 13,600 | 2,175 |
| 2024-05-01 | 2,189 | 2,205 | 2,176 | 2,186 | 23,400 | 2,186 |
| 2024-04-30 | 2,200 | 2,200 | 2,159 | 2,184 | 28,600 | 2,184 |
| 2024-04-26 | 2,129 | 2,158 | 2,104 | 2,156 | 112,900 | 2,156 |
| 2024-04-25 | 2,136 | 2,153 | 2,116 | 2,133 | 18,700 | 2,133 |
| 2024-04-24 | 2,133 | 2,153 | 2,118 | 2,141 | 25,000 | 2,141 |
| 2024-04-23 | 2,111 | 2,131 | 2,096 | 2,115 | 20,700 | 2,115 |
| 2024-04-22 | 2,076 | 2,111 | 2,065 | 2,100 | 47,500 | 2,100 |
| 2024-04-19 | 2,102 | 2,110 | 2,049 | 2,060 | 53,000 | 2,060 |
| 2024-04-18 | 2,110 | 2,139 | 2,088 | 2,122 | 38,400 | 2,122 |
| 2024-04-17 | 2,127 | 2,153 | 2,110 | 2,135 | 31,300 | 2,135 |
| 2024-04-16 | 2,148 | 2,157 | 2,106 | 2,116 | 64,800 | 2,116 |
| 2024-04-15 | 2,186 | 2,196 | 2,160 | 2,160 | 72,300 | 2,160 |
| 2024-04-12 | 2,222 | 2,226 | 2,198 | 2,217 | 41,700 | 2,217 |
| 2024-04-11 | 2,260 | 2,260 | 2,218 | 2,221 | 34,200 | 2,221 |
| 2024-04-10 | 2,266 | 2,310 | 2,262 | 2,275 | 27,700 | 2,275 |
| 2024-04-09 | 2,290 | 2,290 | 2,262 | 2,273 | 27,900 | 2,273 |
| 2024-04-08 | 2,297 | 2,299 | 2,266 | 2,275 | 34,200 | 2,275 |
| 2024-04-05 | 2,205 | 2,297 | 2,205 | 2,297 | 36,500 | 2,297 |
| 2024-04-04 | 2,251 | 2,256 | 2,222 | 2,223 | 30,200 | 2,223 |
| 2024-04-03 | 2,287 | 2,287 | 2,234 | 2,248 | 35,500 | 2,248 |
| 2024-04-02 | 2,350 | 2,350 | 2,287 | 2,292 | 45,900 | 2,292 |
| 2024-04-01 | 2,428 | 2,430 | 2,346 | 2,347 | 46,200 | 2,347 |
| 2024-03-29 | 2,343 | 2,424 | 2,343 | 2,413 | 48,000 | 2,413 |
| 2024-03-28 | 2,309 | 2,371 | 2,305 | 2,341 | 43,300 | 2,341 |
| 2024-03-27 | 2,343 | 2,344 | 2,307 | 2,308 | 27,100 | 2,308 |
| 2024-03-26 | 2,290 | 2,329 | 2,278 | 2,326 | 34,100 | 2,326 |
| 2024-03-25 | 2,351 | 2,353 | 2,310 | 2,312 | 48,700 | 2,312 |
| 2024-03-22 | 2,386 | 2,430 | 2,353 | 2,353 | 53,400 | 2,353 |
| 2024-03-21 | 2,400 | 2,468 | 2,392 | 2,392 | 85,400 | 2,392 |
| 2024-03-19 | 2,454 | 2,464 | 2,378 | 2,386 | 84,000 | 2,386 |
| 2024-03-18 | 2,359 | 2,514 | 2,345 | 2,476 | 117,100 | 2,476 |
| 2024-03-15 | 2,431 | 2,465 | 2,304 | 2,397 | 228,000 | 2,397 |
| 2024-03-14 | 2,414 | 2,414 | 2,337 | 2,381 | 137,600 | 2,381 |
| 2024-03-13 | 2,442 | 2,442 | 2,346 | 2,375 | 72,000 | 2,375 |
| 2024-03-12 | 2,401 | 2,444 | 2,360 | 2,441 | 61,200 | 2,441 |
| 2024-03-11 | 2,440 | 2,499 | 2,416 | 2,467 | 56,300 | 2,467 |
| 2024-03-08 | 2,502 | 2,527 | 2,478 | 2,478 | 32,800 | 2,478 |
| 2024-03-07 | 2,600 | 2,631 | 2,516 | 2,525 | 66,600 | 2,525 |
| 2024-03-06 | 2,584 | 2,608 | 2,553 | 2,593 | 63,300 | 2,593 |
| 2024-03-05 | 2,478 | 2,599 | 2,470 | 2,586 | 95,300 | 2,586 |
| 2024-03-04 | 2,541 | 2,553 | 2,475 | 2,479 | 59,000 | 2,479 |
| 2024-03-01 | 2,537 | 2,580 | 2,496 | 2,506 | 82,000 | 2,506 |
| 2024-02-29 | 2,473 | 2,525 | 2,437 | 2,523 | 79,400 | 2,523 |
| 2024-02-28 | 2,396 | 2,457 | 2,386 | 2,438 | 46,800 | 2,438 |
| 2024-02-27 | 2,405 | 2,420 | 2,381 | 2,397 | 47,300 | 2,397 |
| 2024-02-26 | 2,400 | 2,450 | 2,381 | 2,403 | 77,400 | 2,403 |
| 2024-02-22 | 2,511 | 2,512 | 2,443 | 2,448 | 75,200 | 2,448 |
| 2024-02-21 | 2,526 | 2,550 | 2,457 | 2,461 | 108,100 | 2,461 |
| 2024-02-20 | 2,382 | 2,538 | 2,382 | 2,527 | 207,500 | 2,527 |
| 2024-02-19 | 2,270 | 2,410 | 2,270 | 2,394 | 231,100 | 2,394 |
| 2024-02-16 | 2,263 | 2,284 | 2,220 | 2,220 | 55,300 | 2,220 |
| 2024-02-15 | 2,305 | 2,319 | 2,252 | 2,255 | 81,300 | 2,255 |
| 2024-02-14 | 2,150 | 2,300 | 2,135 | 2,259 | 182,600 | 2,259 |
| 2024-02-13 | 2,173 | 2,215 | 2,173 | 2,189 | 51,700 | 2,189 |
| 2024-02-09 | 2,151 | 2,195 | 2,150 | 2,173 | 30,900 | 2,173 |
| 2024-02-08 | 2,182 | 2,185 | 2,133 | 2,151 | 53,400 | 2,151 |
| 2024-02-07 | 2,198 | 2,205 | 2,180 | 2,203 | 39,500 | 2,203 |
| 2024-02-06 | 2,199 | 2,202 | 2,170 | 2,186 | 28,800 | 2,186 |
| 2024-02-05 | 2,193 | 2,203 | 2,167 | 2,199 | 37,900 | 2,199 |
| 2024-02-02 | 2,151 | 2,206 | 2,139 | 2,197 | 73,000 | 2,197 |
| 2024-02-01 | 2,188 | 2,203 | 2,161 | 2,161 | 75,400 | 2,161 |
| 2024-01-31 | 2,205 | 2,220 | 2,189 | 2,211 | 46,700 | 2,211 |
| 2024-01-30 | 2,213 | 2,218 | 2,182 | 2,207 | 173,500 | 2,207 |
| 2024-01-29 | 2,280 | 2,290 | 2,234 | 2,251 | 143,100 | 2,251 |
| 2024-01-26 | 2,307 | 2,322 | 2,267 | 2,270 | 106,200 | 2,270 |
| 2024-01-25 | 2,270 | 2,313 | 2,270 | 2,307 | 62,100 | 2,307 |
| 2024-01-24 | 2,281 | 2,300 | 2,262 | 2,282 | 51,700 | 2,282 |
| 2024-01-23 | 2,337 | 2,339 | 2,284 | 2,286 | 100,200 | 2,286 |
| 2024-01-22 | 2,289 | 2,310 | 2,265 | 2,309 | 92,600 | 2,309 |
| 2024-01-19 | 2,244 | 2,280 | 2,231 | 2,259 | 106,300 | 2,259 |
| 2024-01-18 | 2,205 | 2,221 | 2,170 | 2,199 | 88,100 | 2,199 |
| 2024-01-17 | 2,235 | 2,244 | 2,200 | 2,200 | 138,900 | 2,200 |
| 2024-01-16 | 2,294 | 2,300 | 2,231 | 2,242 | 125,600 | 2,242 |
| 2024-01-15 | 2,269 | 2,319 | 2,268 | 2,293 | 93,600 | 2,293 |
| 2024-01-12 | 2,351 | 2,352 | 2,262 | 2,273 | 220,900 | 2,273 |
| 2024-01-11 | 2,435 | 2,435 | 2,358 | 2,371 | 112,800 | 2,371 |
| 2024-01-10 | 2,435 | 2,441 | 2,370 | 2,385 | 124,800 | 2,385 |
| 2024-01-09 | 2,299 | 2,404 | 2,287 | 2,404 | 121,300 | 2,404 |
| 2024-01-05 | 2,301 | 2,302 | 2,246 | 2,263 | 93,500 | 2,263 |
| 2024-01-04 | 2,285 | 2,311 | 2,263 | 2,301 | 77,300 | 2,301 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-01-27]1株→2株 [2011-01-27]1株→3株