2303 (株)ドーン 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,288 | 2,349 | 2,279 | 2,336 | 13,900 | 2,336 |
| 2024-12-25 | 2,343 | 2,343 | 2,280 | 2,317 | 16,100 | 2,317 |
| 2024-12-24 | 2,349 | 2,372 | 2,311 | 2,343 | 13,200 | 2,343 |
| 2024-12-23 | 2,328 | 2,358 | 2,301 | 2,325 | 19,900 | 2,325 |
| 2024-12-20 | 2,371 | 2,399 | 2,320 | 2,328 | 26,800 | 2,328 |
| 2024-12-19 | 2,480 | 2,480 | 2,394 | 2,403 | 26,800 | 2,403 |
| 2024-12-18 | 2,500 | 2,582 | 2,491 | 2,530 | 27,700 | 2,530 |
| 2024-12-17 | 2,434 | 2,488 | 2,401 | 2,487 | 44,400 | 2,487 |
| 2024-12-16 | 2,402 | 2,429 | 2,386 | 2,417 | 10,200 | 2,417 |
| 2024-12-13 | 2,385 | 2,436 | 2,370 | 2,418 | 10,200 | 2,418 |
| 2024-12-12 | 2,392 | 2,421 | 2,382 | 2,402 | 20,600 | 2,402 |
| 2024-12-11 | 2,365 | 2,413 | 2,358 | 2,401 | 17,700 | 2,401 |
| 2024-12-10 | 2,376 | 2,399 | 2,336 | 2,352 | 20,700 | 2,352 |
| 2024-12-09 | 2,418 | 2,426 | 2,337 | 2,376 | 22,900 | 2,376 |
| 2024-12-06 | 2,429 | 2,430 | 2,404 | 2,422 | 7,000 | 2,422 |
| 2024-12-05 | 2,443 | 2,465 | 2,420 | 2,429 | 18,800 | 2,429 |
| 2024-12-04 | 2,404 | 2,467 | 2,394 | 2,435 | 30,300 | 2,435 |
| 2024-12-03 | 2,365 | 2,425 | 2,324 | 2,404 | 28,900 | 2,404 |
| 2024-12-02 | 2,391 | 2,395 | 2,272 | 2,365 | 25,300 | 2,365 |
| 2024-11-29 | 2,325 | 2,394 | 2,283 | 2,381 | 16,600 | 2,381 |
| 2024-11-28 | 2,255 | 2,348 | 2,212 | 2,325 | 11,500 | 2,325 |
| 2024-11-27 | 2,240 | 2,258 | 2,234 | 2,255 | 1,300 | 2,255 |
| 2024-11-26 | 2,288 | 2,291 | 2,241 | 2,258 | 10,400 | 2,258 |
| 2024-11-25 | 2,324 | 2,330 | 2,276 | 2,286 | 31,900 | 2,286 |
| 2024-11-22 | 2,322 | 2,334 | 2,278 | 2,297 | 10,300 | 2,297 |
| 2024-11-21 | 2,312 | 2,322 | 2,271 | 2,322 | 21,900 | 2,322 |
| 2024-11-20 | 2,340 | 2,350 | 2,293 | 2,308 | 16,200 | 2,308 |
| 2024-11-19 | 2,231 | 2,333 | 2,230 | 2,328 | 55,800 | 2,328 |
| 2024-11-18 | 2,230 | 2,249 | 2,194 | 2,220 | 16,800 | 2,220 |
| 2024-11-15 | 2,201 | 2,223 | 2,167 | 2,203 | 9,700 | 2,203 |
| 2024-11-14 | 2,236 | 2,236 | 2,183 | 2,204 | 9,300 | 2,204 |
| 2024-11-13 | 2,245 | 2,270 | 2,230 | 2,239 | 7,000 | 2,239 |
| 2024-11-12 | 2,276 | 2,344 | 2,264 | 2,275 | 25,700 | 2,275 |
| 2024-11-11 | 2,245 | 2,279 | 2,226 | 2,264 | 16,500 | 2,264 |
| 2024-11-08 | 2,203 | 2,248 | 2,200 | 2,225 | 23,300 | 2,225 |
| 2024-11-07 | 2,210 | 2,210 | 2,180 | 2,200 | 12,000 | 2,200 |
| 2024-11-06 | 2,169 | 2,212 | 2,154 | 2,186 | 13,900 | 2,186 |
| 2024-11-05 | 2,148 | 2,163 | 2,134 | 2,150 | 7,200 | 2,150 |
| 2024-11-01 | 2,150 | 2,167 | 2,116 | 2,128 | 6,000 | 2,128 |
| 2024-10-31 | 2,165 | 2,169 | 2,143 | 2,152 | 4,500 | 2,152 |
| 2024-10-30 | 2,154 | 2,179 | 2,127 | 2,156 | 7,300 | 2,156 |
| 2024-10-29 | 2,100 | 2,174 | 2,099 | 2,154 | 12,000 | 2,154 |
| 2024-10-28 | 2,081 | 2,116 | 2,077 | 2,100 | 27,700 | 2,100 |
| 2024-10-25 | 2,131 | 2,195 | 2,077 | 2,090 | 17,300 | 2,090 |
| 2024-10-24 | 2,145 | 2,157 | 2,100 | 2,131 | 26,000 | 2,131 |
| 2024-10-23 | 2,164 | 2,199 | 2,152 | 2,152 | 11,300 | 2,152 |
| 2024-10-22 | 2,279 | 2,279 | 2,180 | 2,182 | 16,500 | 2,182 |
| 2024-10-21 | 2,277 | 2,279 | 2,258 | 2,279 | 13,300 | 2,279 |
| 2024-10-18 | 2,297 | 2,300 | 2,256 | 2,277 | 11,500 | 2,277 |
| 2024-10-17 | 2,267 | 2,322 | 2,231 | 2,278 | 21,800 | 2,278 |
| 2024-10-16 | 2,231 | 2,299 | 2,220 | 2,221 | 19,800 | 2,221 |
| 2024-10-15 | 2,340 | 2,350 | 2,232 | 2,235 | 39,900 | 2,235 |
| 2024-10-11 | 2,246 | 2,394 | 2,205 | 2,356 | 154,400 | 2,356 |
| 2024-10-10 | 2,150 | 2,150 | 2,092 | 2,099 | 18,900 | 2,099 |
| 2024-10-09 | 2,183 | 2,183 | 2,151 | 2,151 | 9,300 | 2,151 |
| 2024-10-08 | 2,179 | 2,203 | 2,153 | 2,162 | 20,700 | 2,162 |
| 2024-10-07 | 2,193 | 2,200 | 2,170 | 2,179 | 23,900 | 2,179 |
| 2024-10-04 | 2,198 | 2,198 | 2,150 | 2,175 | 16,700 | 2,175 |
| 2024-10-03 | 2,192 | 2,200 | 2,150 | 2,199 | 32,300 | 2,199 |
| 2024-10-02 | 2,168 | 2,180 | 2,110 | 2,180 | 24,900 | 2,180 |
| 2024-10-01 | 2,144 | 2,188 | 2,134 | 2,162 | 31,800 | 2,162 |
| 2024-09-30 | 2,100 | 2,179 | 2,090 | 2,120 | 29,000 | 2,120 |
| 2024-09-27 | 2,060 | 2,080 | 2,060 | 2,070 | 6,100 | 2,070 |
| 2024-09-26 | 2,055 | 2,070 | 2,042 | 2,070 | 5,100 | 2,070 |
| 2024-09-25 | 2,067 | 2,067 | 2,042 | 2,044 | 5,100 | 2,044 |
| 2024-09-24 | 2,056 | 2,073 | 2,052 | 2,062 | 7,200 | 2,062 |
| 2024-09-20 | 2,038 | 2,048 | 2,024 | 2,045 | 9,800 | 2,045 |
| 2024-09-19 | 2,032 | 2,032 | 2,012 | 2,030 | 5,500 | 2,030 |
| 2024-09-18 | 2,000 | 2,028 | 2,000 | 2,011 | 5,800 | 2,011 |
| 2024-09-17 | 2,013 | 2,017 | 1,994 | 2,012 | 1,500 | 2,012 |
| 2024-09-13 | 1,970 | 1,999 | 1,970 | 1,982 | 5,700 | 1,982 |
| 2024-09-12 | 2,004 | 2,014 | 1,977 | 2,014 | 2,200 | 2,014 |
| 2024-09-11 | 2,012 | 2,012 | 1,975 | 1,975 | 3,100 | 1,975 |
| 2024-09-10 | 2,011 | 2,024 | 2,002 | 2,014 | 2,200 | 2,014 |
| 2024-09-09 | 1,959 | 2,010 | 1,945 | 2,010 | 7,100 | 2,010 |
| 2024-09-06 | 2,033 | 2,033 | 1,974 | 2,002 | 6,700 | 2,002 |
| 2024-09-05 | 2,002 | 2,046 | 2,000 | 2,022 | 10,700 | 2,022 |
| 2024-09-04 | 2,039 | 2,042 | 2,000 | 2,000 | 9,600 | 2,000 |
| 2024-09-03 | 2,026 | 2,061 | 2,026 | 2,061 | 6,600 | 2,061 |
| 2024-09-02 | 2,047 | 2,060 | 2,026 | 2,026 | 10,900 | 2,026 |
| 2024-08-30 | 2,024 | 2,035 | 2,012 | 2,020 | 6,300 | 2,020 |
| 2024-08-29 | 2,015 | 2,025 | 1,959 | 2,014 | 8,400 | 2,014 |
| 2024-08-28 | 2,020 | 2,020 | 1,999 | 2,008 | 3,300 | 2,008 |
| 2024-08-27 | 2,015 | 2,033 | 2,000 | 2,020 | 7,200 | 2,020 |
| 2024-08-26 | 1,963 | 2,015 | 1,960 | 2,015 | 7,100 | 2,015 |
| 2024-08-23 | 1,999 | 2,014 | 1,983 | 2,008 | 2,200 | 2,008 |
| 2024-08-22 | 1,965 | 2,033 | 1,961 | 2,024 | 7,900 | 2,024 |
| 2024-08-21 | 1,957 | 1,981 | 1,948 | 1,965 | 5,400 | 1,965 |
| 2024-08-20 | 1,975 | 1,978 | 1,960 | 1,965 | 3,300 | 1,965 |
| 2024-08-19 | 1,982 | 1,982 | 1,951 | 1,975 | 5,300 | 1,975 |
| 2024-08-16 | 1,989 | 1,994 | 1,980 | 1,981 | 3,400 | 1,981 |
| 2024-08-15 | 1,970 | 2,006 | 1,970 | 1,985 | 9,100 | 1,985 |
| 2024-08-14 | 1,974 | 1,974 | 1,945 | 1,970 | 2,200 | 1,970 |
| 2024-08-13 | 1,995 | 1,995 | 1,950 | 1,981 | 6,000 | 1,981 |
| 2024-08-09 | 1,930 | 2,000 | 1,928 | 1,993 | 14,300 | 1,993 |
| 2024-08-08 | 1,837 | 1,920 | 1,820 | 1,908 | 8,700 | 1,908 |
| 2024-08-07 | 1,730 | 1,887 | 1,730 | 1,856 | 32,100 | 1,856 |
| 2024-08-06 | 1,819 | 1,865 | 1,819 | 1,850 | 15,400 | 1,850 |
| 2024-08-05 | 1,800 | 1,895 | 1,600 | 1,711 | 54,100 | 1,711 |
| 2024-08-02 | 1,950 | 1,975 | 1,911 | 1,911 | 19,200 | 1,911 |
| 2024-08-01 | 1,994 | 2,010 | 1,971 | 1,980 | 10,000 | 1,980 |
| 2024-07-31 | 1,999 | 2,009 | 1,978 | 1,993 | 5,500 | 1,993 |
| 2024-07-30 | 2,010 | 2,039 | 1,999 | 1,999 | 3,100 | 1,999 |
| 2024-07-29 | 1,985 | 2,039 | 1,983 | 2,019 | 9,000 | 2,019 |
| 2024-07-26 | 1,980 | 1,999 | 1,978 | 1,982 | 4,300 | 1,982 |
| 2024-07-25 | 1,997 | 2,000 | 1,980 | 1,982 | 8,800 | 1,982 |
| 2024-07-24 | 2,006 | 2,025 | 2,000 | 2,001 | 6,100 | 2,001 |
| 2024-07-23 | 2,018 | 2,042 | 2,005 | 2,014 | 6,100 | 2,014 |
| 2024-07-22 | 2,045 | 2,045 | 2,000 | 2,014 | 13,000 | 2,014 |
| 2024-07-19 | 2,021 | 2,041 | 2,011 | 2,021 | 12,400 | 2,021 |
| 2024-07-18 | 2,080 | 2,080 | 2,021 | 2,022 | 15,400 | 2,022 |
| 2024-07-17 | 2,066 | 2,080 | 2,062 | 2,068 | 10,900 | 2,068 |
| 2024-07-16 | 2,090 | 2,103 | 2,062 | 2,065 | 17,300 | 2,065 |
| 2024-07-12 | 2,150 | 2,164 | 2,067 | 2,082 | 38,000 | 2,082 |
| 2024-07-11 | 2,172 | 2,172 | 2,111 | 2,133 | 23,900 | 2,133 |
| 2024-07-10 | 2,118 | 2,173 | 2,110 | 2,173 | 15,600 | 2,173 |
| 2024-07-09 | 2,110 | 2,119 | 2,091 | 2,114 | 8,000 | 2,114 |
| 2024-07-08 | 2,154 | 2,182 | 2,086 | 2,117 | 25,800 | 2,117 |
| 2024-07-05 | 2,199 | 2,272 | 2,127 | 2,149 | 130,500 | 2,149 |
| 2024-07-04 | 2,049 | 2,065 | 2,047 | 2,058 | 3,200 | 2,058 |
| 2024-07-03 | 2,052 | 2,085 | 2,031 | 2,065 | 7,800 | 2,065 |
| 2024-07-02 | 2,020 | 2,087 | 2,006 | 2,085 | 17,600 | 2,085 |
| 2024-07-01 | 2,054 | 2,058 | 2,011 | 2,020 | 7,000 | 2,020 |
| 2024-06-28 | 2,051 | 2,065 | 2,040 | 2,061 | 7,800 | 2,061 |
| 2024-06-27 | 2,048 | 2,060 | 2,030 | 2,033 | 10,300 | 2,033 |
| 2024-06-26 | 2,025 | 2,030 | 2,007 | 2,017 | 7,100 | 2,017 |
| 2024-06-25 | 2,009 | 2,030 | 2,006 | 2,022 | 7,000 | 2,022 |
| 2024-06-24 | 1,999 | 2,010 | 1,997 | 2,006 | 5,800 | 2,006 |
| 2024-06-21 | 1,983 | 2,001 | 1,981 | 1,989 | 3,400 | 1,989 |
| 2024-06-20 | 1,994 | 1,994 | 1,978 | 1,980 | 3,000 | 1,980 |
| 2024-06-19 | 1,983 | 1,997 | 1,968 | 1,985 | 6,800 | 1,985 |
| 2024-06-18 | 1,965 | 1,983 | 1,965 | 1,983 | 5,700 | 1,983 |
| 2024-06-17 | 1,966 | 1,966 | 1,952 | 1,957 | 2,400 | 1,957 |
| 2024-06-14 | 1,958 | 1,967 | 1,955 | 1,967 | 2,100 | 1,967 |
| 2024-06-13 | 1,960 | 1,960 | 1,952 | 1,958 | 4,600 | 1,958 |
| 2024-06-12 | 1,979 | 1,979 | 1,970 | 1,970 | 300 | 1,970 |
| 2024-06-11 | 1,970 | 1,971 | 1,962 | 1,970 | 1,800 | 1,970 |
| 2024-06-10 | 1,973 | 1,975 | 1,953 | 1,970 | 3,900 | 1,970 |
| 2024-06-07 | 1,954 | 1,972 | 1,950 | 1,966 | 2,500 | 1,966 |
| 2024-06-06 | 1,988 | 1,988 | 1,955 | 1,974 | 2,500 | 1,974 |
| 2024-06-05 | 1,978 | 1,987 | 1,977 | 1,980 | 1,600 | 1,980 |
| 2024-06-04 | 1,980 | 1,992 | 1,980 | 1,985 | 1,900 | 1,985 |
| 2024-06-03 | 2,001 | 2,001 | 1,978 | 1,991 | 6,500 | 1,991 |
| 2024-05-31 | 1,929 | 2,000 | 1,921 | 2,000 | 19,800 | 2,000 |
| 2024-05-30 | 1,924 | 1,937 | 1,905 | 1,937 | 3,100 | 1,937 |
| 2024-05-29 | 1,993 | 1,993 | 1,933 | 1,935 | 9,300 | 1,935 |
| 2024-05-28 | 1,936 | 1,939 | 1,923 | 1,926 | 3,500 | 1,926 |
| 2024-05-27 | 1,944 | 1,950 | 1,925 | 1,936 | 5,400 | 1,936 |
| 2024-05-24 | 1,944 | 1,945 | 1,928 | 1,931 | 2,000 | 1,931 |
| 2024-05-23 | 1,955 | 1,955 | 1,945 | 1,953 | 3,900 | 1,953 |
| 2024-05-22 | 1,966 | 1,966 | 1,953 | 1,955 | 4,000 | 1,955 |
| 2024-05-21 | 1,984 | 1,984 | 1,920 | 1,974 | 9,300 | 1,974 |
| 2024-05-20 | 1,947 | 1,978 | 1,945 | 1,978 | 7,700 | 1,978 |
| 2024-05-17 | 1,899 | 1,948 | 1,895 | 1,947 | 12,200 | 1,947 |
| 2024-05-16 | 1,916 | 1,930 | 1,891 | 1,899 | 14,600 | 1,899 |
| 2024-05-15 | 1,933 | 1,933 | 1,911 | 1,920 | 3,700 | 1,920 |
| 2024-05-14 | 1,927 | 1,934 | 1,917 | 1,933 | 2,900 | 1,933 |
| 2024-05-13 | 1,910 | 1,920 | 1,910 | 1,918 | 2,500 | 1,918 |
| 2024-05-10 | 1,922 | 1,924 | 1,911 | 1,918 | 3,000 | 1,918 |
| 2024-05-09 | 1,925 | 1,925 | 1,920 | 1,920 | 1,000 | 1,920 |
| 2024-05-08 | 1,926 | 1,944 | 1,913 | 1,934 | 2,800 | 1,934 |
| 2024-05-07 | 1,934 | 1,959 | 1,900 | 1,930 | 13,700 | 1,930 |
| 2024-05-02 | 1,930 | 1,938 | 1,911 | 1,934 | 6,800 | 1,934 |
| 2024-05-01 | 1,938 | 1,947 | 1,925 | 1,937 | 2,600 | 1,937 |
| 2024-04-30 | 1,952 | 1,961 | 1,920 | 1,938 | 16,700 | 1,938 |
| 2024-04-26 | 1,942 | 1,952 | 1,936 | 1,952 | 2,400 | 1,952 |
| 2024-04-25 | 1,956 | 1,966 | 1,945 | 1,966 | 2,600 | 1,966 |
| 2024-04-24 | 1,963 | 1,969 | 1,953 | 1,957 | 2,600 | 1,957 |
| 2024-04-23 | 1,963 | 1,968 | 1,949 | 1,963 | 2,600 | 1,963 |
| 2024-04-22 | 1,957 | 1,964 | 1,927 | 1,933 | 8,700 | 1,933 |
| 2024-04-19 | 1,985 | 1,988 | 1,922 | 1,956 | 12,200 | 1,956 |
| 2024-04-18 | 1,979 | 1,990 | 1,977 | 1,990 | 2,700 | 1,990 |
| 2024-04-17 | 2,013 | 2,013 | 1,990 | 1,990 | 5,800 | 1,990 |
| 2024-04-16 | 1,988 | 2,010 | 1,974 | 1,999 | 8,900 | 1,999 |
| 2024-04-15 | 1,994 | 2,017 | 1,989 | 1,999 | 7,400 | 1,999 |
| 2024-04-12 | 2,019 | 2,019 | 2,000 | 2,004 | 6,700 | 2,004 |
| 2024-04-11 | 2,000 | 2,022 | 1,995 | 2,019 | 10,300 | 2,019 |
| 2024-04-10 | 2,015 | 2,016 | 1,996 | 1,997 | 16,400 | 1,997 |
| 2024-04-09 | 2,049 | 2,049 | 2,002 | 2,032 | 26,200 | 2,032 |
| 2024-04-08 | 2,038 | 2,065 | 2,029 | 2,065 | 30,800 | 2,065 |
| 2024-04-05 | 2,029 | 2,029 | 2,001 | 2,017 | 4,600 | 2,017 |
| 2024-04-04 | 2,025 | 2,025 | 1,996 | 2,009 | 6,600 | 2,009 |
| 2024-04-03 | 2,016 | 2,030 | 2,000 | 2,015 | 5,000 | 2,015 |
| 2024-04-02 | 2,007 | 2,030 | 2,006 | 2,016 | 4,400 | 2,016 |
| 2024-04-01 | 2,030 | 2,034 | 2,006 | 2,007 | 4,900 | 2,007 |
| 2024-03-29 | 2,015 | 2,024 | 2,004 | 2,024 | 4,100 | 2,024 |
| 2024-03-28 | 2,024 | 2,025 | 2,013 | 2,021 | 1,900 | 2,021 |
| 2024-03-27 | 2,029 | 2,029 | 2,013 | 2,013 | 4,100 | 2,013 |
| 2024-03-26 | 2,004 | 2,023 | 2,002 | 2,019 | 2,800 | 2,019 |
| 2024-03-25 | 2,022 | 2,023 | 2,002 | 2,002 | 4,800 | 2,002 |
| 2024-03-22 | 2,018 | 2,022 | 2,005 | 2,022 | 4,600 | 2,022 |
| 2024-03-21 | 2,050 | 2,060 | 2,016 | 2,019 | 9,100 | 2,019 |
| 2024-03-19 | 2,060 | 2,079 | 2,043 | 2,045 | 5,500 | 2,045 |
| 2024-03-18 | 2,031 | 2,067 | 2,010 | 2,060 | 11,900 | 2,060 |
| 2024-03-15 | 2,014 | 2,037 | 2,014 | 2,033 | 6,800 | 2,033 |
| 2024-03-14 | 1,998 | 2,015 | 1,992 | 2,005 | 4,100 | 2,005 |
| 2024-03-13 | 1,991 | 2,005 | 1,988 | 2,000 | 3,400 | 2,000 |
| 2024-03-12 | 1,983 | 2,002 | 1,975 | 1,982 | 6,300 | 1,982 |
| 2024-03-11 | 2,010 | 2,015 | 1,980 | 1,982 | 10,100 | 1,982 |
| 2024-03-08 | 2,006 | 2,020 | 1,999 | 2,010 | 3,300 | 2,010 |
| 2024-03-07 | 2,024 | 2,030 | 1,999 | 1,999 | 6,800 | 1,999 |
| 2024-03-06 | 1,985 | 2,019 | 1,981 | 2,019 | 6,200 | 2,019 |
| 2024-03-05 | 2,002 | 2,003 | 1,987 | 1,990 | 7,800 | 1,990 |
| 2024-03-04 | 2,004 | 2,020 | 2,000 | 2,002 | 9,600 | 2,002 |
| 2024-03-01 | 1,997 | 2,008 | 1,990 | 1,999 | 7,400 | 1,999 |
| 2024-02-29 | 2,000 | 2,000 | 1,987 | 1,996 | 5,200 | 1,996 |
| 2024-02-28 | 2,005 | 2,019 | 2,000 | 2,000 | 4,900 | 2,000 |
| 2024-02-27 | 2,003 | 2,018 | 1,994 | 2,005 | 14,300 | 2,005 |
| 2024-02-26 | 2,000 | 2,027 | 1,991 | 2,007 | 10,600 | 2,007 |
| 2024-02-22 | 2,001 | 2,007 | 1,978 | 2,003 | 4,200 | 2,003 |
| 2024-02-21 | 2,014 | 2,014 | 1,984 | 1,988 | 6,500 | 1,988 |
| 2024-02-20 | 2,016 | 2,023 | 2,011 | 2,013 | 3,800 | 2,013 |
| 2024-02-19 | 1,986 | 2,019 | 1,980 | 2,016 | 9,700 | 2,016 |
| 2024-02-16 | 1,959 | 1,991 | 1,959 | 1,967 | 9,500 | 1,967 |
| 2024-02-15 | 1,965 | 2,095 | 1,956 | 1,958 | 38,300 | 1,958 |
| 2024-02-14 | 1,976 | 1,980 | 1,967 | 1,970 | 7,200 | 1,970 |
| 2024-02-13 | 1,985 | 1,999 | 1,969 | 1,976 | 14,500 | 1,976 |
| 2024-02-09 | 2,004 | 2,025 | 1,981 | 1,981 | 14,300 | 1,981 |
| 2024-02-08 | 2,013 | 2,015 | 1,992 | 1,997 | 10,000 | 1,997 |
| 2024-02-07 | 2,007 | 2,027 | 2,000 | 2,012 | 7,000 | 2,012 |
| 2024-02-06 | 2,028 | 2,028 | 2,000 | 2,007 | 8,800 | 2,007 |
| 2024-02-05 | 2,055 | 2,065 | 2,030 | 2,030 | 4,700 | 2,030 |
| 2024-02-02 | 2,025 | 2,064 | 2,025 | 2,053 | 9,300 | 2,053 |
| 2024-02-01 | 2,061 | 2,061 | 2,018 | 2,018 | 14,800 | 2,018 |
| 2024-01-31 | 2,058 | 2,070 | 2,057 | 2,061 | 5,000 | 2,061 |
| 2024-01-30 | 2,071 | 2,072 | 2,063 | 2,067 | 2,600 | 2,067 |
| 2024-01-29 | 2,056 | 2,080 | 2,056 | 2,071 | 5,900 | 2,071 |
| 2024-01-26 | 2,057 | 2,057 | 2,043 | 2,043 | 5,800 | 2,043 |
| 2024-01-25 | 2,054 | 2,060 | 2,051 | 2,057 | 2,800 | 2,057 |
| 2024-01-24 | 2,058 | 2,062 | 2,046 | 2,054 | 7,400 | 2,054 |
| 2024-01-23 | 2,058 | 2,078 | 2,033 | 2,069 | 14,900 | 2,069 |
| 2024-01-22 | 2,075 | 2,081 | 2,046 | 2,058 | 10,900 | 2,058 |
| 2024-01-19 | 2,041 | 2,077 | 2,030 | 2,070 | 16,200 | 2,070 |
| 2024-01-18 | 2,062 | 2,080 | 2,041 | 2,041 | 28,600 | 2,041 |
| 2024-01-17 | 2,141 | 2,168 | 2,111 | 2,112 | 16,600 | 2,112 |
| 2024-01-16 | 2,136 | 2,162 | 2,136 | 2,147 | 18,800 | 2,147 |
| 2024-01-15 | 2,168 | 2,170 | 2,120 | 2,136 | 34,300 | 2,136 |
| 2024-01-12 | 2,080 | 2,174 | 2,062 | 2,156 | 122,600 | 2,156 |
| 2024-01-11 | 2,005 | 2,040 | 1,981 | 2,000 | 57,500 | 2,000 |
| 2024-01-10 | 1,934 | 1,991 | 1,934 | 1,986 | 28,200 | 1,986 |
| 2024-01-09 | 1,947 | 1,949 | 1,925 | 1,927 | 10,100 | 1,927 |
| 2024-01-05 | 1,957 | 1,960 | 1,927 | 1,935 | 7,300 | 1,935 |
| 2024-01-04 | 1,985 | 1,985 | 1,902 | 1,970 | 24,400 | 1,970 |
分割・併合履歴 ： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株