2301 (株)学情 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 | 2,245 | 2,245 | 2,200 | 2,202 | 59,700 | 2,202 |
| 2024-12-27 | 2,233 | 2,245 | 2,218 | 2,234 | 76,800 | 2,234 |
| 2024-12-26 | 2,215 | 2,230 | 2,206 | 2,228 | 54,200 | 2,228 |
| 2024-12-25 | 2,234 | 2,242 | 2,207 | 2,220 | 56,000 | 2,220 |
| 2024-12-24 | 2,269 | 2,269 | 2,229 | 2,234 | 48,700 | 2,234 |
| 2024-12-23 | 2,252 | 2,275 | 2,250 | 2,269 | 37,900 | 2,269 |
| 2024-12-20 | 2,279 | 2,285 | 2,245 | 2,247 | 64,500 | 2,247 |
| 2024-12-19 | 2,228 | 2,262 | 2,221 | 2,253 | 100,700 | 2,253 |
| 2024-12-18 | 2,270 | 2,294 | 2,261 | 2,268 | 80,400 | 2,268 |
| 2024-12-17 | 2,296 | 2,304 | 2,255 | 2,293 | 71,800 | 2,293 |
| 2024-12-16 | 2,290 | 2,310 | 2,237 | 2,280 | 170,300 | 2,280 |
| 2024-12-13 | 2,190 | 2,357 | 2,183 | 2,274 | 281,700 | 2,274 |
| 2024-12-12 | 2,153 | 2,208 | 2,151 | 2,177 | 287,100 | 2,177 |
| 2024-12-11 | 2,063 | 2,185 | 2,045 | 2,151 | 653,500 | 2,151 |
| 2024-12-10 | 1,920 | 2,063 | 1,864 | 2,041 | 1,062,700 | 2,041 |
| 2024-12-09 | 1,762 | 1,786 | 1,746 | 1,775 | 71,600 | 1,775 |
| 2024-12-06 | 1,765 | 1,765 | 1,750 | 1,762 | 26,100 | 1,762 |
| 2024-12-05 | 1,763 | 1,765 | 1,757 | 1,765 | 15,600 | 1,765 |
| 2024-12-04 | 1,778 | 1,778 | 1,744 | 1,748 | 27,800 | 1,748 |
| 2024-12-03 | 1,774 | 1,781 | 1,759 | 1,768 | 31,200 | 1,768 |
| 2024-12-02 | 1,772 | 1,775 | 1,755 | 1,761 | 22,900 | 1,761 |
| 2024-11-29 | 1,738 | 1,775 | 1,738 | 1,775 | 48,200 | 1,775 |
| 2024-11-28 | 1,735 | 1,751 | 1,669 | 1,737 | 36,700 | 1,737 |
| 2024-11-27 | 1,768 | 1,768 | 1,718 | 1,735 | 39,600 | 1,735 |
| 2024-11-26 | 1,762 | 1,770 | 1,743 | 1,769 | 49,600 | 1,769 |
| 2024-11-25 | 1,760 | 1,769 | 1,740 | 1,740 | 45,200 | 1,740 |
| 2024-11-22 | 1,747 | 1,760 | 1,723 | 1,755 | 58,400 | 1,755 |
| 2024-11-21 | 1,726 | 1,747 | 1,724 | 1,747 | 48,000 | 1,747 |
| 2024-11-20 | 1,715 | 1,724 | 1,701 | 1,719 | 39,100 | 1,719 |
| 2024-11-19 | 1,691 | 1,718 | 1,691 | 1,714 | 23,100 | 1,714 |
| 2024-11-18 | 1,694 | 1,711 | 1,686 | 1,690 | 37,200 | 1,690 |
| 2024-11-15 | 1,692 | 1,716 | 1,690 | 1,712 | 18,000 | 1,712 |
| 2024-11-14 | 1,711 | 1,723 | 1,697 | 1,697 | 18,200 | 1,697 |
| 2024-11-13 | 1,727 | 1,744 | 1,708 | 1,713 | 26,800 | 1,713 |
| 2024-11-12 | 1,722 | 1,759 | 1,722 | 1,740 | 41,400 | 1,740 |
| 2024-11-11 | 1,701 | 1,724 | 1,647 | 1,719 | 42,200 | 1,719 |
| 2024-11-08 | 1,761 | 1,764 | 1,717 | 1,724 | 49,500 | 1,724 |
| 2024-11-07 | 1,732 | 1,771 | 1,732 | 1,755 | 180,600 | 1,755 |
| 2024-11-06 | 1,705 | 1,731 | 1,694 | 1,714 | 58,800 | 1,714 |
| 2024-11-05 | 1,650 | 1,707 | 1,630 | 1,701 | 97,000 | 1,701 |
| 2024-11-01 | 1,650 | 1,668 | 1,640 | 1,644 | 95,400 | 1,644 |
| 2024-10-31 | 1,657 | 1,686 | 1,653 | 1,671 | 158,900 | 1,671 |
| 2024-10-30 | 1,702 | 1,706 | 1,657 | 1,692 | 499,100 | 1,692 |
| 2024-10-29 | 1,787 | 1,796 | 1,760 | 1,787 | 244,400 | 1,787 |
| 2024-10-28 | 1,734 | 1,756 | 1,732 | 1,747 | 233,300 | 1,747 |
| 2024-10-25 | 1,767 | 1,780 | 1,721 | 1,731 | 118,500 | 1,731 |
| 2024-10-24 | 1,770 | 1,776 | 1,745 | 1,755 | 172,200 | 1,755 |
| 2024-10-23 | 1,807 | 1,812 | 1,771 | 1,774 | 97,300 | 1,774 |
| 2024-10-22 | 1,844 | 1,858 | 1,793 | 1,815 | 132,200 | 1,815 |
| 2024-10-21 | 1,815 | 1,849 | 1,800 | 1,817 | 266,800 | 1,817 |
| 2024-10-18 | 1,726 | 1,760 | 1,716 | 1,748 | 239,500 | 1,748 |
| 2024-10-17 | 1,736 | 1,736 | 1,709 | 1,710 | 244,200 | 1,710 |
| 2024-10-16 | 1,710 | 1,744 | 1,708 | 1,725 | 95,200 | 1,725 |
| 2024-10-15 | 1,738 | 1,744 | 1,721 | 1,721 | 112,600 | 1,721 |
| 2024-10-11 | 1,730 | 1,730 | 1,712 | 1,712 | 111,400 | 1,712 |
| 2024-10-10 | 1,736 | 1,741 | 1,730 | 1,731 | 48,000 | 1,731 |
| 2024-10-09 | 1,739 | 1,743 | 1,725 | 1,735 | 83,600 | 1,735 |
| 2024-10-08 | 1,755 | 1,755 | 1,733 | 1,737 | 172,800 | 1,737 |
| 2024-10-07 | 1,762 | 1,774 | 1,749 | 1,760 | 112,800 | 1,760 |
| 2024-10-04 | 1,770 | 1,771 | 1,736 | 1,743 | 124,900 | 1,743 |
| 2024-10-03 | 1,812 | 1,813 | 1,773 | 1,774 | 92,600 | 1,774 |
| 2024-10-02 | 1,780 | 1,796 | 1,775 | 1,780 | 61,000 | 1,780 |
| 2024-10-01 | 1,801 | 1,810 | 1,783 | 1,786 | 63,400 | 1,786 |
| 2024-09-30 | 1,766 | 1,807 | 1,766 | 1,783 | 92,900 | 1,783 |
| 2024-09-27 | 1,843 | 1,851 | 1,822 | 1,822 | 162,000 | 1,822 |
| 2024-09-26 | 1,796 | 1,825 | 1,789 | 1,824 | 75,900 | 1,824 |
| 2024-09-25 | 1,776 | 1,784 | 1,748 | 1,773 | 102,300 | 1,773 |
| 2024-09-24 | 1,769 | 1,784 | 1,762 | 1,783 | 41,400 | 1,783 |
| 2024-09-20 | 1,739 | 1,764 | 1,725 | 1,759 | 50,100 | 1,759 |
| 2024-09-19 | 1,730 | 1,731 | 1,694 | 1,720 | 101,300 | 1,720 |
| 2024-09-18 | 1,690 | 1,719 | 1,679 | 1,711 | 61,000 | 1,711 |
| 2024-09-17 | 1,699 | 1,699 | 1,651 | 1,663 | 76,900 | 1,663 |
| 2024-09-13 | 1,708 | 1,727 | 1,685 | 1,697 | 81,000 | 1,697 |
| 2024-09-12 | 1,665 | 1,727 | 1,658 | 1,721 | 57,900 | 1,721 |
| 2024-09-11 | 1,633 | 1,687 | 1,622 | 1,678 | 75,500 | 1,678 |
| 2024-09-10 | 1,636 | 1,659 | 1,615 | 1,628 | 134,100 | 1,628 |
| 2024-09-09 | 1,651 | 1,686 | 1,630 | 1,676 | 100,800 | 1,676 |
| 2024-09-06 | 1,695 | 1,720 | 1,677 | 1,686 | 39,500 | 1,686 |
| 2024-09-05 | 1,689 | 1,728 | 1,675 | 1,692 | 43,300 | 1,692 |
| 2024-09-04 | 1,741 | 1,759 | 1,711 | 1,720 | 68,300 | 1,720 |
| 2024-09-03 | 1,795 | 1,802 | 1,784 | 1,801 | 23,600 | 1,801 |
| 2024-09-02 | 1,830 | 1,830 | 1,770 | 1,800 | 36,300 | 1,800 |
| 2024-08-30 | 1,825 | 1,837 | 1,800 | 1,808 | 18,300 | 1,808 |
| 2024-08-29 | 1,827 | 1,830 | 1,795 | 1,808 | 18,200 | 1,808 |
| 2024-08-28 | 1,800 | 1,819 | 1,788 | 1,819 | 11,800 | 1,819 |
| 2024-08-27 | 1,772 | 1,806 | 1,760 | 1,796 | 23,400 | 1,796 |
| 2024-08-26 | 1,753 | 1,776 | 1,746 | 1,758 | 15,000 | 1,758 |
| 2024-08-23 | 1,778 | 1,778 | 1,733 | 1,748 | 13,200 | 1,748 |
| 2024-08-22 | 1,755 | 1,769 | 1,740 | 1,769 | 14,400 | 1,769 |
| 2024-08-21 | 1,766 | 1,767 | 1,755 | 1,755 | 7,900 | 1,755 |
| 2024-08-20 | 1,749 | 1,766 | 1,749 | 1,766 | 15,700 | 1,766 |
| 2024-08-19 | 1,794 | 1,794 | 1,725 | 1,735 | 20,500 | 1,735 |
| 2024-08-16 | 1,765 | 1,794 | 1,755 | 1,794 | 18,200 | 1,794 |
| 2024-08-15 | 1,701 | 1,735 | 1,701 | 1,725 | 19,700 | 1,725 |
| 2024-08-14 | 1,682 | 1,714 | 1,670 | 1,698 | 17,700 | 1,698 |
| 2024-08-13 | 1,651 | 1,669 | 1,640 | 1,668 | 13,200 | 1,668 |
| 2024-08-09 | 1,635 | 1,671 | 1,593 | 1,640 | 54,900 | 1,640 |
| 2024-08-08 | 1,585 | 1,635 | 1,560 | 1,594 | 32,600 | 1,594 |
| 2024-08-07 | 1,580 | 1,675 | 1,576 | 1,601 | 38,600 | 1,601 |
| 2024-08-06 | 1,541 | 1,630 | 1,515 | 1,609 | 53,600 | 1,609 |
| 2024-08-05 | 1,615 | 1,634 | 1,433 | 1,471 | 63,600 | 1,471 |
| 2024-08-02 | 1,752 | 1,764 | 1,719 | 1,730 | 60,700 | 1,730 |
| 2024-08-01 | 1,901 | 1,901 | 1,826 | 1,832 | 21,600 | 1,832 |
| 2024-07-31 | 1,871 | 1,902 | 1,853 | 1,901 | 13,800 | 1,901 |
| 2024-07-30 | 1,889 | 1,904 | 1,845 | 1,875 | 34,500 | 1,875 |
| 2024-07-29 | 1,860 | 1,906 | 1,860 | 1,898 | 12,900 | 1,898 |
| 2024-07-26 | 1,840 | 1,865 | 1,840 | 1,846 | 15,300 | 1,846 |
| 2024-07-25 | 1,891 | 1,891 | 1,842 | 1,854 | 50,000 | 1,854 |
| 2024-07-24 | 1,908 | 1,914 | 1,891 | 1,899 | 18,000 | 1,899 |
| 2024-07-23 | 1,905 | 1,919 | 1,900 | 1,908 | 16,000 | 1,908 |
| 2024-07-22 | 1,940 | 1,947 | 1,894 | 1,901 | 28,500 | 1,901 |
| 2024-07-19 | 1,974 | 1,997 | 1,951 | 1,956 | 37,000 | 1,956 |
| 2024-07-18 | 1,970 | 1,991 | 1,958 | 1,958 | 23,200 | 1,958 |
| 2024-07-17 | 1,979 | 1,979 | 1,958 | 1,978 | 27,400 | 1,978 |
| 2024-07-16 | 1,970 | 1,980 | 1,942 | 1,956 | 21,600 | 1,956 |
| 2024-07-12 | 1,914 | 1,969 | 1,914 | 1,960 | 30,000 | 1,960 |
| 2024-07-11 | 1,949 | 1,950 | 1,923 | 1,923 | 19,700 | 1,923 |
| 2024-07-10 | 1,945 | 1,945 | 1,908 | 1,924 | 23,000 | 1,924 |
| 2024-07-09 | 1,964 | 1,966 | 1,928 | 1,933 | 24,100 | 1,933 |
| 2024-07-08 | 1,940 | 1,960 | 1,932 | 1,950 | 18,900 | 1,950 |
| 2024-07-05 | 1,949 | 1,964 | 1,933 | 1,940 | 13,200 | 1,940 |
| 2024-07-04 | 1,960 | 1,960 | 1,934 | 1,949 | 14,600 | 1,949 |
| 2024-07-03 | 1,920 | 1,957 | 1,920 | 1,949 | 14,600 | 1,949 |
| 2024-07-02 | 1,913 | 1,929 | 1,907 | 1,915 | 24,200 | 1,915 |
| 2024-07-01 | 1,936 | 1,940 | 1,901 | 1,914 | 31,100 | 1,914 |
| 2024-06-28 | 1,927 | 1,941 | 1,920 | 1,932 | 20,900 | 1,932 |
| 2024-06-27 | 1,963 | 1,963 | 1,913 | 1,927 | 30,800 | 1,927 |
| 2024-06-26 | 1,963 | 1,971 | 1,951 | 1,960 | 36,100 | 1,960 |
| 2024-06-25 | 1,939 | 1,961 | 1,928 | 1,951 | 35,500 | 1,951 |
| 2024-06-24 | 1,920 | 1,943 | 1,900 | 1,940 | 45,100 | 1,940 |
| 2024-06-21 | 1,956 | 1,989 | 1,931 | 1,931 | 67,400 | 1,931 |
| 2024-06-20 | 1,960 | 1,965 | 1,948 | 1,958 | 47,900 | 1,958 |
| 2024-06-19 | 1,897 | 1,936 | 1,896 | 1,930 | 36,200 | 1,930 |
| 2024-06-18 | 1,877 | 1,931 | 1,870 | 1,914 | 59,800 | 1,914 |
| 2024-06-17 | 1,888 | 1,901 | 1,847 | 1,869 | 55,700 | 1,869 |
| 2024-06-14 | 1,845 | 1,892 | 1,834 | 1,889 | 77,700 | 1,889 |
| 2024-06-13 | 1,821 | 1,859 | 1,813 | 1,848 | 44,000 | 1,848 |
| 2024-06-12 | 1,840 | 1,849 | 1,807 | 1,832 | 76,700 | 1,832 |
| 2024-06-11 | 1,805 | 1,887 | 1,795 | 1,841 | 193,700 | 1,841 |
| 2024-06-10 | 1,780 | 1,807 | 1,773 | 1,797 | 52,700 | 1,797 |
| 2024-06-07 | 1,754 | 1,781 | 1,754 | 1,774 | 15,500 | 1,774 |
| 2024-06-06 | 1,752 | 1,777 | 1,751 | 1,758 | 13,100 | 1,758 |
| 2024-06-05 | 1,781 | 1,781 | 1,753 | 1,758 | 12,900 | 1,758 |
| 2024-06-04 | 1,750 | 1,782 | 1,750 | 1,776 | 20,600 | 1,776 |
| 2024-06-03 | 1,765 | 1,765 | 1,742 | 1,758 | 16,700 | 1,758 |
| 2024-05-31 | 1,726 | 1,763 | 1,726 | 1,759 | 15,600 | 1,759 |
| 2024-05-30 | 1,701 | 1,731 | 1,690 | 1,726 | 44,900 | 1,726 |
| 2024-05-29 | 1,744 | 1,744 | 1,710 | 1,717 | 25,000 | 1,717 |
| 2024-05-28 | 1,751 | 1,762 | 1,739 | 1,739 | 12,800 | 1,739 |
| 2024-05-27 | 1,760 | 1,760 | 1,740 | 1,750 | 7,200 | 1,750 |
| 2024-05-24 | 1,751 | 1,761 | 1,737 | 1,757 | 20,000 | 1,757 |
| 2024-05-23 | 1,765 | 1,765 | 1,743 | 1,751 | 56,000 | 1,751 |
| 2024-05-22 | 1,798 | 1,798 | 1,760 | 1,765 | 40,100 | 1,765 |
| 2024-05-21 | 1,804 | 1,824 | 1,790 | 1,790 | 45,400 | 1,790 |
| 2024-05-20 | 1,829 | 1,832 | 1,789 | 1,790 | 28,400 | 1,790 |
| 2024-05-17 | 1,793 | 1,818 | 1,782 | 1,817 | 32,800 | 1,817 |
| 2024-05-16 | 1,816 | 1,816 | 1,782 | 1,790 | 13,800 | 1,790 |
| 2024-05-15 | 1,806 | 1,816 | 1,794 | 1,794 | 25,000 | 1,794 |
| 2024-05-14 | 1,795 | 1,803 | 1,779 | 1,796 | 19,300 | 1,796 |
| 2024-05-13 | 1,778 | 1,786 | 1,759 | 1,785 | 27,500 | 1,785 |
| 2024-05-10 | 1,790 | 1,795 | 1,773 | 1,789 | 30,100 | 1,789 |
| 2024-05-09 | 1,828 | 1,831 | 1,790 | 1,790 | 54,600 | 1,790 |
| 2024-05-08 | 1,830 | 1,854 | 1,814 | 1,831 | 62,100 | 1,831 |
| 2024-05-07 | 1,766 | 1,839 | 1,761 | 1,839 | 113,900 | 1,839 |
| 2024-05-02 | 1,749 | 1,778 | 1,736 | 1,763 | 90,600 | 1,763 |
| 2024-05-01 | 1,746 | 1,764 | 1,730 | 1,744 | 98,100 | 1,744 |
| 2024-04-30 | 1,747 | 1,748 | 1,725 | 1,748 | 49,000 | 1,748 |
| 2024-04-26 | 1,722 | 1,746 | 1,682 | 1,731 | 181,600 | 1,731 |
| 2024-04-25 | 1,820 | 1,820 | 1,769 | 1,770 | 201,400 | 1,770 |
| 2024-04-24 | 1,783 | 1,805 | 1,783 | 1,796 | 61,000 | 1,796 |
| 2024-04-23 | 1,746 | 1,802 | 1,746 | 1,798 | 56,500 | 1,798 |
| 2024-04-22 | 1,752 | 1,764 | 1,735 | 1,744 | 83,600 | 1,744 |
| 2024-04-19 | 1,783 | 1,796 | 1,734 | 1,739 | 105,100 | 1,739 |
| 2024-04-18 | 1,751 | 1,801 | 1,751 | 1,786 | 110,800 | 1,786 |
| 2024-04-17 | 1,818 | 1,840 | 1,751 | 1,758 | 196,100 | 1,758 |
| 2024-04-16 | 1,776 | 1,843 | 1,770 | 1,824 | 107,400 | 1,824 |
| 2024-04-15 | 1,782 | 1,802 | 1,765 | 1,778 | 156,100 | 1,778 |
| 2024-04-12 | 1,788 | 1,817 | 1,783 | 1,800 | 138,600 | 1,800 |
| 2024-04-11 | 1,782 | 1,800 | 1,765 | 1,783 | 155,300 | 1,783 |
| 2024-04-10 | 1,803 | 1,809 | 1,784 | 1,788 | 120,100 | 1,788 |
| 2024-04-09 | 1,797 | 1,818 | 1,786 | 1,813 | 50,500 | 1,813 |
| 2024-04-08 | 1,787 | 1,790 | 1,766 | 1,788 | 50,600 | 1,788 |
| 2024-04-05 | 1,758 | 1,781 | 1,747 | 1,776 | 40,100 | 1,776 |
| 2024-04-04 | 1,772 | 1,786 | 1,760 | 1,770 | 41,200 | 1,770 |
| 2024-04-03 | 1,787 | 1,787 | 1,755 | 1,767 | 86,200 | 1,767 |
| 2024-04-02 | 1,798 | 1,827 | 1,794 | 1,805 | 53,000 | 1,805 |
| 2024-04-01 | 1,827 | 1,857 | 1,798 | 1,802 | 68,300 | 1,802 |
| 2024-03-29 | 1,795 | 1,827 | 1,795 | 1,821 | 43,900 | 1,821 |
| 2024-03-28 | 1,787 | 1,817 | 1,785 | 1,800 | 58,900 | 1,800 |
| 2024-03-27 | 1,777 | 1,790 | 1,760 | 1,781 | 45,800 | 1,781 |
| 2024-03-26 | 1,740 | 1,770 | 1,736 | 1,766 | 42,600 | 1,766 |
| 2024-03-25 | 1,738 | 1,752 | 1,730 | 1,740 | 38,800 | 1,740 |
| 2024-03-22 | 1,749 | 1,749 | 1,729 | 1,742 | 35,500 | 1,742 |
| 2024-03-21 | 1,750 | 1,759 | 1,744 | 1,746 | 44,400 | 1,746 |
| 2024-03-19 | 1,732 | 1,747 | 1,714 | 1,742 | 44,500 | 1,742 |
| 2024-03-18 | 1,769 | 1,784 | 1,738 | 1,738 | 53,800 | 1,738 |
| 2024-03-15 | 1,763 | 1,780 | 1,745 | 1,754 | 55,600 | 1,754 |
| 2024-03-14 | 1,768 | 1,776 | 1,731 | 1,772 | 47,300 | 1,772 |
| 2024-03-13 | 1,797 | 1,803 | 1,762 | 1,769 | 53,800 | 1,769 |
| 2024-03-12 | 1,786 | 1,833 | 1,756 | 1,797 | 137,900 | 1,797 |
| 2024-03-11 | 1,793 | 1,796 | 1,731 | 1,746 | 131,100 | 1,746 |
| 2024-03-08 | 1,770 | 1,802 | 1,764 | 1,800 | 59,500 | 1,800 |
| 2024-03-07 | 1,817 | 1,817 | 1,783 | 1,786 | 46,400 | 1,786 |
| 2024-03-06 | 1,781 | 1,816 | 1,776 | 1,798 | 47,500 | 1,798 |
| 2024-03-05 | 1,790 | 1,811 | 1,764 | 1,802 | 38,300 | 1,802 |
| 2024-03-04 | 1,822 | 1,827 | 1,804 | 1,804 | 39,300 | 1,804 |
| 2024-03-01 | 1,833 | 1,838 | 1,819 | 1,820 | 25,600 | 1,820 |
| 2024-02-29 | 1,819 | 1,848 | 1,803 | 1,833 | 33,700 | 1,833 |
| 2024-02-28 | 1,844 | 1,852 | 1,832 | 1,834 | 31,900 | 1,834 |
| 2024-02-27 | 1,870 | 1,870 | 1,821 | 1,845 | 78,300 | 1,845 |
| 2024-02-26 | 1,861 | 1,895 | 1,855 | 1,876 | 51,300 | 1,876 |
| 2024-02-22 | 1,876 | 1,889 | 1,832 | 1,855 | 76,500 | 1,855 |
| 2024-02-21 | 1,898 | 1,906 | 1,863 | 1,876 | 58,300 | 1,876 |
| 2024-02-20 | 1,851 | 1,874 | 1,847 | 1,858 | 55,100 | 1,858 |
| 2024-02-19 | 1,819 | 1,849 | 1,815 | 1,849 | 30,600 | 1,849 |
| 2024-02-16 | 1,803 | 1,832 | 1,803 | 1,826 | 48,300 | 1,826 |
| 2024-02-15 | 1,817 | 1,819 | 1,799 | 1,801 | 56,400 | 1,801 |
| 2024-02-14 | 1,818 | 1,842 | 1,793 | 1,804 | 92,100 | 1,804 |
| 2024-02-13 | 1,812 | 1,823 | 1,788 | 1,796 | 36,300 | 1,796 |
| 2024-02-09 | 1,787 | 1,815 | 1,787 | 1,796 | 38,300 | 1,796 |
| 2024-02-08 | 1,802 | 1,816 | 1,784 | 1,794 | 46,600 | 1,794 |
| 2024-02-07 | 1,800 | 1,805 | 1,788 | 1,805 | 30,800 | 1,805 |
| 2024-02-06 | 1,790 | 1,806 | 1,782 | 1,803 | 36,400 | 1,803 |
| 2024-02-05 | 1,771 | 1,797 | 1,771 | 1,783 | 39,300 | 1,783 |
| 2024-02-02 | 1,773 | 1,779 | 1,761 | 1,767 | 20,000 | 1,767 |
| 2024-02-01 | 1,772 | 1,778 | 1,751 | 1,770 | 27,200 | 1,770 |
| 2024-01-31 | 1,787 | 1,790 | 1,761 | 1,786 | 37,600 | 1,786 |
| 2024-01-30 | 1,785 | 1,785 | 1,770 | 1,776 | 31,700 | 1,776 |
| 2024-01-29 | 1,770 | 1,782 | 1,765 | 1,774 | 39,600 | 1,774 |
| 2024-01-26 | 1,769 | 1,799 | 1,767 | 1,769 | 36,500 | 1,769 |
| 2024-01-25 | 1,779 | 1,799 | 1,758 | 1,769 | 52,000 | 1,769 |
| 2024-01-24 | 1,781 | 1,809 | 1,776 | 1,785 | 58,300 | 1,785 |
| 2024-01-23 | 1,794 | 1,795 | 1,763 | 1,781 | 56,500 | 1,781 |
| 2024-01-22 | 1,786 | 1,786 | 1,758 | 1,780 | 58,200 | 1,780 |
| 2024-01-19 | 1,740 | 1,793 | 1,734 | 1,788 | 138,700 | 1,788 |
| 2024-01-18 | 1,695 | 1,722 | 1,685 | 1,711 | 53,800 | 1,711 |
| 2024-01-17 | 1,728 | 1,728 | 1,695 | 1,695 | 61,400 | 1,695 |
| 2024-01-16 | 1,750 | 1,750 | 1,706 | 1,706 | 58,900 | 1,706 |
| 2024-01-15 | 1,747 | 1,760 | 1,743 | 1,747 | 52,900 | 1,747 |
| 2024-01-12 | 1,740 | 1,745 | 1,711 | 1,738 | 70,200 | 1,738 |
| 2024-01-11 | 1,778 | 1,779 | 1,733 | 1,735 | 76,700 | 1,735 |
| 2024-01-10 | 1,759 | 1,777 | 1,744 | 1,753 | 74,300 | 1,753 |
| 2024-01-09 | 1,764 | 1,772 | 1,731 | 1,748 | 96,000 | 1,748 |
| 2024-01-05 | 1,791 | 1,791 | 1,756 | 1,765 | 76,500 | 1,765 |
| 2024-01-04 | 1,803 | 1,803 | 1,770 | 1,791 | 58,300 | 1,791 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株