2307 (株)クロスキャット 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 | 1,012 | 1,024 | 1,012 | 1,023 | 32,400 | 1,023 |
| 2024-12-25 | 1,023 | 1,026 | 1,004 | 1,019 | 28,300 | 1,019 |
| 2024-12-24 | 1,025 | 1,030 | 1,020 | 1,029 | 23,100 | 1,029 |
| 2024-12-23 | 1,010 | 1,029 | 1,010 | 1,029 | 21,400 | 1,029 |
| 2024-12-20 | 1,037 | 1,040 | 1,013 | 1,014 | 15,500 | 1,014 |
| 2024-12-19 | 1,028 | 1,046 | 1,018 | 1,037 | 25,700 | 1,037 |
| 2024-12-18 | 1,034 | 1,035 | 1,005 | 1,032 | 38,000 | 1,032 |
| 2024-12-17 | 1,059 | 1,061 | 1,032 | 1,041 | 29,200 | 1,041 |
| 2024-12-16 | 1,080 | 1,080 | 1,058 | 1,058 | 14,500 | 1,058 |
| 2024-12-13 | 1,071 | 1,095 | 1,053 | 1,068 | 24,900 | 1,068 |
| 2024-12-12 | 1,090 | 1,090 | 1,079 | 1,080 | 18,000 | 1,080 |
| 2024-12-11 | 1,078 | 1,092 | 1,074 | 1,083 | 18,500 | 1,083 |
| 2024-12-10 | 1,094 | 1,095 | 1,074 | 1,084 | 30,700 | 1,084 |
| 2024-12-09 | 1,065 | 1,080 | 1,050 | 1,074 | 23,100 | 1,074 |
| 2024-12-06 | 1,073 | 1,073 | 1,045 | 1,060 | 22,500 | 1,060 |
| 2024-12-05 | 1,071 | 1,075 | 1,060 | 1,068 | 23,900 | 1,068 |
| 2024-12-04 | 1,065 | 1,069 | 1,049 | 1,061 | 25,500 | 1,061 |
| 2024-12-03 | 1,063 | 1,073 | 1,052 | 1,062 | 29,200 | 1,062 |
| 2024-12-02 | 1,070 | 1,070 | 1,051 | 1,063 | 32,700 | 1,063 |
| 2024-11-29 | 1,076 | 1,083 | 1,061 | 1,069 | 17,900 | 1,069 |
| 2024-11-28 | 1,089 | 1,089 | 1,074 | 1,078 | 16,700 | 1,078 |
| 2024-11-27 | 1,117 | 1,117 | 1,070 | 1,084 | 33,300 | 1,084 |
| 2024-11-26 | 1,125 | 1,135 | 1,117 | 1,117 | 11,700 | 1,117 |
| 2024-11-25 | 1,150 | 1,163 | 1,135 | 1,135 | 18,800 | 1,135 |
| 2024-11-22 | 1,132 | 1,145 | 1,125 | 1,139 | 10,600 | 1,139 |
| 2024-11-21 | 1,118 | 1,126 | 1,106 | 1,120 | 10,700 | 1,120 |
| 2024-11-20 | 1,098 | 1,122 | 1,098 | 1,113 | 7,100 | 1,113 |
| 2024-11-19 | 1,098 | 1,117 | 1,096 | 1,111 | 14,200 | 1,111 |
| 2024-11-18 | 1,080 | 1,101 | 1,074 | 1,090 | 12,600 | 1,090 |
| 2024-11-15 | 1,094 | 1,100 | 1,085 | 1,100 | 6,800 | 1,100 |
| 2024-11-14 | 1,115 | 1,115 | 1,086 | 1,097 | 6,700 | 1,097 |
| 2024-11-13 | 1,122 | 1,126 | 1,096 | 1,099 | 9,100 | 1,099 |
| 2024-11-12 | 1,150 | 1,150 | 1,120 | 1,127 | 13,800 | 1,127 |
| 2024-11-11 | 1,141 | 1,141 | 1,126 | 1,140 | 8,500 | 1,140 |
| 2024-11-08 | 1,144 | 1,153 | 1,137 | 1,144 | 18,900 | 1,144 |
| 2024-11-07 | 1,125 | 1,184 | 1,118 | 1,148 | 45,200 | 1,148 |
| 2024-11-06 | 1,117 | 1,120 | 1,089 | 1,112 | 21,500 | 1,112 |
| 2024-11-05 | 1,111 | 1,111 | 1,089 | 1,104 | 10,400 | 1,104 |
| 2024-11-01 | 1,112 | 1,112 | 1,079 | 1,091 | 30,100 | 1,091 |
| 2024-10-31 | 1,079 | 1,113 | 1,059 | 1,105 | 23,600 | 1,105 |
| 2024-10-30 | 1,112 | 1,112 | 1,072 | 1,089 | 124,000 | 1,089 |
| 2024-10-29 | 1,089 | 1,093 | 1,063 | 1,092 | 16,800 | 1,092 |
| 2024-10-28 | 1,050 | 1,087 | 1,050 | 1,087 | 14,200 | 1,087 |
| 2024-10-25 | 1,073 | 1,073 | 1,046 | 1,050 | 18,800 | 1,050 |
| 2024-10-24 | 1,052 | 1,084 | 1,048 | 1,070 | 18,900 | 1,070 |
| 2024-10-23 | 1,081 | 1,086 | 1,063 | 1,063 | 17,400 | 1,063 |
| 2024-10-22 | 1,124 | 1,124 | 1,085 | 1,085 | 21,900 | 1,085 |
| 2024-10-21 | 1,120 | 1,136 | 1,103 | 1,124 | 22,000 | 1,124 |
| 2024-10-18 | 1,135 | 1,135 | 1,107 | 1,114 | 10,400 | 1,114 |
| 2024-10-17 | 1,149 | 1,162 | 1,119 | 1,120 | 18,800 | 1,120 |
| 2024-10-16 | 1,146 | 1,175 | 1,140 | 1,149 | 19,100 | 1,149 |
| 2024-10-15 | 1,169 | 1,169 | 1,138 | 1,160 | 23,200 | 1,160 |
| 2024-10-11 | 1,175 | 1,189 | 1,160 | 1,169 | 25,000 | 1,169 |
| 2024-10-10 | 1,189 | 1,190 | 1,160 | 1,171 | 19,400 | 1,171 |
| 2024-10-09 | 1,212 | 1,214 | 1,185 | 1,189 | 21,200 | 1,189 |
| 2024-10-08 | 1,214 | 1,219 | 1,185 | 1,189 | 25,500 | 1,189 |
| 2024-10-07 | 1,254 | 1,258 | 1,232 | 1,232 | 23,400 | 1,232 |
| 2024-10-04 | 1,250 | 1,260 | 1,234 | 1,255 | 26,700 | 1,255 |
| 2024-10-03 | 1,235 | 1,255 | 1,223 | 1,235 | 19,900 | 1,235 |
| 2024-10-02 | 1,210 | 1,227 | 1,200 | 1,205 | 21,700 | 1,205 |
| 2024-10-01 | 1,230 | 1,247 | 1,196 | 1,240 | 16,800 | 1,240 |
| 2024-09-30 | 1,206 | 1,236 | 1,190 | 1,200 | 19,700 | 1,200 |
| 2024-09-27 | 1,241 | 1,254 | 1,220 | 1,236 | 56,200 | 1,236 |
| 2024-09-26 | 1,205 | 1,211 | 1,191 | 1,211 | 125,700 | 1,211 |
| 2024-09-25 | 1,191 | 1,196 | 1,173 | 1,191 | 78,700 | 1,191 |
| 2024-09-24 | 1,203 | 1,203 | 1,180 | 1,191 | 78,300 | 1,191 |
| 2024-09-20 | 1,203 | 1,238 | 1,183 | 1,186 | 49,100 | 1,186 |
| 2024-09-19 | 1,175 | 1,244 | 1,175 | 1,192 | 73,700 | 1,192 |
| 2024-09-18 | 1,155 | 1,175 | 1,142 | 1,165 | 33,400 | 1,165 |
| 2024-09-17 | 1,171 | 1,174 | 1,115 | 1,134 | 38,900 | 1,134 |
| 2024-09-13 | 1,149 | 1,179 | 1,147 | 1,161 | 30,100 | 1,161 |
| 2024-09-12 | 1,132 | 1,169 | 1,124 | 1,158 | 43,400 | 1,158 |
| 2024-09-11 | 1,136 | 1,136 | 1,096 | 1,102 | 26,900 | 1,102 |
| 2024-09-10 | 1,143 | 1,157 | 1,140 | 1,149 | 13,800 | 1,149 |
| 2024-09-09 | 1,116 | 1,147 | 1,110 | 1,129 | 25,000 | 1,129 |
| 2024-09-06 | 1,171 | 1,171 | 1,140 | 1,156 | 35,500 | 1,156 |
| 2024-09-05 | 1,171 | 1,212 | 1,160 | 1,166 | 26,600 | 1,166 |
| 2024-09-04 | 1,191 | 1,216 | 1,179 | 1,184 | 40,100 | 1,184 |
| 2024-09-03 | 1,200 | 1,259 | 1,195 | 1,235 | 35,700 | 1,235 |
| 2024-09-02 | 1,190 | 1,200 | 1,185 | 1,200 | 16,700 | 1,200 |
| 2024-08-30 | 1,184 | 1,191 | 1,168 | 1,175 | 15,100 | 1,175 |
| 2024-08-29 | 1,194 | 1,211 | 1,177 | 1,185 | 21,100 | 1,185 |
| 2024-08-28 | 1,218 | 1,218 | 1,179 | 1,194 | 14,600 | 1,194 |
| 2024-08-27 | 1,207 | 1,220 | 1,183 | 1,220 | 18,300 | 1,220 |
| 2024-08-26 | 1,193 | 1,209 | 1,176 | 1,195 | 22,400 | 1,195 |
| 2024-08-23 | 1,198 | 1,205 | 1,179 | 1,182 | 16,000 | 1,182 |
| 2024-08-22 | 1,180 | 1,185 | 1,172 | 1,185 | 9,600 | 1,185 |
| 2024-08-21 | 1,158 | 1,183 | 1,130 | 1,180 | 14,600 | 1,180 |
| 2024-08-20 | 1,135 | 1,180 | 1,116 | 1,164 | 41,300 | 1,164 |
| 2024-08-19 | 1,168 | 1,169 | 1,107 | 1,111 | 27,100 | 1,111 |
| 2024-08-16 | 1,145 | 1,168 | 1,137 | 1,168 | 35,800 | 1,168 |
| 2024-08-15 | 1,146 | 1,165 | 1,133 | 1,147 | 17,000 | 1,147 |
| 2024-08-14 | 1,157 | 1,180 | 1,115 | 1,142 | 27,700 | 1,142 |
| 2024-08-13 | 1,075 | 1,137 | 1,075 | 1,134 | 25,000 | 1,134 |
| 2024-08-09 | 1,091 | 1,091 | 1,046 | 1,075 | 36,300 | 1,075 |
| 2024-08-08 | 1,064 | 1,082 | 1,030 | 1,061 | 28,400 | 1,061 |
| 2024-08-07 | 1,039 | 1,113 | 1,011 | 1,082 | 36,500 | 1,082 |
| 2024-08-06 | 1,092 | 1,108 | 1,000 | 1,061 | 48,900 | 1,061 |
| 2024-08-05 | 1,075 | 1,100 | 958 | 958 | 70,100 | 958 |
| 2024-08-02 | 1,241 | 1,251 | 1,161 | 1,161 | 45,700 | 1,161 |
| 2024-08-01 | 1,322 | 1,322 | 1,256 | 1,256 | 38,100 | 1,256 |
| 2024-07-31 | 1,294 | 1,344 | 1,273 | 1,339 | 21,100 | 1,339 |
| 2024-07-30 | 1,332 | 1,332 | 1,294 | 1,301 | 19,800 | 1,301 |
| 2024-07-29 | 1,321 | 1,332 | 1,297 | 1,332 | 27,700 | 1,332 |
| 2024-07-26 | 1,326 | 1,330 | 1,300 | 1,300 | 15,800 | 1,300 |
| 2024-07-25 | 1,310 | 1,334 | 1,310 | 1,313 | 29,500 | 1,313 |
| 2024-07-24 | 1,330 | 1,365 | 1,330 | 1,334 | 19,900 | 1,334 |
| 2024-07-23 | 1,354 | 1,370 | 1,328 | 1,331 | 20,800 | 1,331 |
| 2024-07-22 | 1,441 | 1,441 | 1,339 | 1,348 | 40,900 | 1,348 |
| 2024-07-19 | 1,424 | 1,451 | 1,418 | 1,441 | 14,300 | 1,441 |
| 2024-07-18 | 1,470 | 1,472 | 1,425 | 1,425 | 17,300 | 1,425 |
| 2024-07-17 | 1,469 | 1,478 | 1,454 | 1,470 | 21,200 | 1,470 |
| 2024-07-16 | 1,430 | 1,487 | 1,430 | 1,465 | 62,700 | 1,465 |
| 2024-07-12 | 1,336 | 1,414 | 1,310 | 1,402 | 49,500 | 1,402 |
| 2024-07-11 | 1,318 | 1,344 | 1,305 | 1,344 | 23,500 | 1,344 |
| 2024-07-10 | 1,347 | 1,347 | 1,308 | 1,315 | 33,100 | 1,315 |
| 2024-07-09 | 1,339 | 1,357 | 1,335 | 1,347 | 25,500 | 1,347 |
| 2024-07-08 | 1,339 | 1,342 | 1,321 | 1,333 | 15,500 | 1,333 |
| 2024-07-05 | 1,363 | 1,367 | 1,339 | 1,339 | 10,500 | 1,339 |
| 2024-07-04 | 1,369 | 1,382 | 1,355 | 1,363 | 15,000 | 1,363 |
| 2024-07-03 | 1,368 | 1,378 | 1,353 | 1,373 | 24,100 | 1,373 |
| 2024-07-02 | 1,390 | 1,390 | 1,350 | 1,369 | 27,300 | 1,369 |
| 2024-07-01 | 1,401 | 1,402 | 1,367 | 1,377 | 27,700 | 1,377 |
| 2024-06-28 | 1,397 | 1,415 | 1,382 | 1,401 | 19,900 | 1,401 |
| 2024-06-27 | 1,434 | 1,451 | 1,388 | 1,397 | 38,600 | 1,397 |
| 2024-06-26 | 1,442 | 1,442 | 1,404 | 1,434 | 44,200 | 1,434 |
| 2024-06-25 | 1,400 | 1,437 | 1,389 | 1,429 | 44,500 | 1,429 |
| 2024-06-24 | 1,343 | 1,399 | 1,343 | 1,397 | 32,100 | 1,397 |
| 2024-06-21 | 1,382 | 1,397 | 1,337 | 1,343 | 38,100 | 1,343 |
| 2024-06-20 | 1,429 | 1,442 | 1,361 | 1,376 | 64,200 | 1,376 |
| 2024-06-19 | 1,399 | 1,429 | 1,385 | 1,399 | 31,400 | 1,399 |
| 2024-06-18 | 1,369 | 1,410 | 1,355 | 1,399 | 30,100 | 1,399 |
| 2024-06-17 | 1,349 | 1,366 | 1,331 | 1,366 | 22,700 | 1,366 |
| 2024-06-14 | 1,300 | 1,368 | 1,300 | 1,351 | 42,200 | 1,351 |
| 2024-06-13 | 1,343 | 1,351 | 1,302 | 1,311 | 50,700 | 1,311 |
| 2024-06-12 | 1,306 | 1,325 | 1,299 | 1,300 | 17,500 | 1,300 |
| 2024-06-11 | 1,324 | 1,324 | 1,302 | 1,305 | 18,800 | 1,305 |
| 2024-06-10 | 1,321 | 1,339 | 1,301 | 1,330 | 33,000 | 1,330 |
| 2024-06-07 | 1,310 | 1,340 | 1,309 | 1,330 | 33,600 | 1,330 |
| 2024-06-06 | 1,297 | 1,316 | 1,283 | 1,315 | 21,200 | 1,315 |
| 2024-06-05 | 1,305 | 1,315 | 1,290 | 1,290 | 22,300 | 1,290 |
| 2024-06-04 | 1,284 | 1,315 | 1,284 | 1,306 | 18,900 | 1,306 |
| 2024-06-03 | 1,289 | 1,295 | 1,268 | 1,277 | 17,200 | 1,277 |
| 2024-05-31 | 1,293 | 1,293 | 1,251 | 1,282 | 23,100 | 1,282 |
| 2024-05-30 | 1,234 | 1,263 | 1,222 | 1,250 | 43,600 | 1,250 |
| 2024-05-29 | 1,296 | 1,296 | 1,255 | 1,255 | 26,700 | 1,255 |
| 2024-05-28 | 1,306 | 1,320 | 1,286 | 1,286 | 24,000 | 1,286 |
| 2024-05-27 | 1,325 | 1,325 | 1,293 | 1,307 | 25,100 | 1,307 |
| 2024-05-24 | 1,309 | 1,337 | 1,300 | 1,322 | 26,800 | 1,322 |
| 2024-05-23 | 1,390 | 1,398 | 1,327 | 1,339 | 29,000 | 1,339 |
| 2024-05-22 | 1,363 | 1,410 | 1,345 | 1,360 | 40,600 | 1,360 |
| 2024-05-21 | 1,380 | 1,451 | 1,367 | 1,377 | 51,700 | 1,377 |
| 2024-05-20 | 1,340 | 1,379 | 1,331 | 1,372 | 27,600 | 1,372 |
| 2024-05-17 | 1,322 | 1,353 | 1,310 | 1,341 | 18,600 | 1,341 |
| 2024-05-16 | 1,374 | 1,389 | 1,320 | 1,322 | 45,700 | 1,322 |
| 2024-05-15 | 1,403 | 1,405 | 1,377 | 1,393 | 27,500 | 1,393 |
| 2024-05-14 | 1,360 | 1,405 | 1,360 | 1,398 | 23,100 | 1,398 |
| 2024-05-13 | 1,300 | 1,422 | 1,291 | 1,385 | 74,500 | 1,385 |
| 2024-05-10 | 1,396 | 1,396 | 1,345 | 1,375 | 63,100 | 1,375 |
| 2024-05-09 | 1,376 | 1,408 | 1,351 | 1,384 | 46,800 | 1,384 |
| 2024-05-08 | 1,369 | 1,398 | 1,360 | 1,368 | 59,100 | 1,368 |
| 2024-05-07 | 1,300 | 1,369 | 1,300 | 1,364 | 52,400 | 1,364 |
| 2024-05-02 | 1,286 | 1,295 | 1,277 | 1,286 | 21,100 | 1,286 |
| 2024-05-01 | 1,315 | 1,315 | 1,282 | 1,294 | 29,200 | 1,294 |
| 2024-04-30 | 1,309 | 1,310 | 1,286 | 1,310 | 26,000 | 1,310 |
| 2024-04-26 | 1,284 | 1,292 | 1,256 | 1,291 | 29,000 | 1,291 |
| 2024-04-25 | 1,300 | 1,303 | 1,273 | 1,273 | 33,700 | 1,273 |
| 2024-04-24 | 1,321 | 1,338 | 1,304 | 1,310 | 35,500 | 1,310 |
| 2024-04-23 | 1,303 | 1,339 | 1,300 | 1,315 | 26,600 | 1,315 |
| 2024-04-22 | 1,294 | 1,307 | 1,276 | 1,289 | 38,100 | 1,289 |
| 2024-04-19 | 1,315 | 1,315 | 1,255 | 1,281 | 57,800 | 1,281 |
| 2024-04-18 | 1,295 | 1,347 | 1,278 | 1,315 | 47,900 | 1,315 |
| 2024-04-17 | 1,296 | 1,321 | 1,275 | 1,294 | 45,300 | 1,294 |
| 2024-04-16 | 1,297 | 1,319 | 1,280 | 1,301 | 84,400 | 1,301 |
| 2024-04-15 | 1,365 | 1,381 | 1,349 | 1,352 | 45,900 | 1,352 |
| 2024-04-12 | 1,416 | 1,439 | 1,388 | 1,391 | 39,000 | 1,391 |
| 2024-04-11 | 1,432 | 1,432 | 1,403 | 1,407 | 31,000 | 1,407 |
| 2024-04-10 | 1,434 | 1,459 | 1,427 | 1,431 | 40,800 | 1,431 |
| 2024-04-09 | 1,418 | 1,436 | 1,405 | 1,415 | 27,400 | 1,415 |
| 2024-04-08 | 1,413 | 1,438 | 1,389 | 1,423 | 48,000 | 1,423 |
| 2024-04-05 | 1,414 | 1,425 | 1,385 | 1,405 | 53,600 | 1,405 |
| 2024-04-04 | 1,450 | 1,453 | 1,418 | 1,425 | 60,900 | 1,425 |
| 2024-04-03 | 1,420 | 1,476 | 1,407 | 1,451 | 73,600 | 1,451 |
| 2024-04-02 | 1,512 | 1,512 | 1,428 | 1,450 | 120,500 | 1,450 |
| 2024-04-01 | 1,555 | 1,569 | 1,510 | 1,518 | 84,600 | 1,518 |
| 2024-03-29 | 1,548 | 1,580 | 1,533 | 1,554 | 103,600 | 1,554 |
| 2024-03-28 | 1,624 | 1,643 | 1,548 | 1,575 | 109,000 | 1,575 |
| 2024-03-27 | 1,667 | 1,690 | 1,638 | 1,646 | 119,000 | 1,646 |
| 2024-03-26 | 1,720 | 1,738 | 1,671 | 1,675 | 105,600 | 1,675 |
| 2024-03-25 | 1,780 | 1,818 | 1,751 | 1,751 | 92,700 | 1,751 |
| 2024-03-22 | 1,906 | 1,908 | 1,801 | 1,801 | 170,500 | 1,801 |
| 2024-03-21 | 1,795 | 1,944 | 1,775 | 1,878 | 261,300 | 1,878 |
| 2024-03-19 | 1,814 | 1,846 | 1,735 | 1,755 | 130,600 | 1,755 |
| 2024-03-18 | 1,770 | 1,856 | 1,744 | 1,837 | 102,600 | 1,837 |
| 2024-03-15 | 1,766 | 1,823 | 1,705 | 1,790 | 118,300 | 1,790 |
| 2024-03-14 | 1,699 | 1,788 | 1,681 | 1,788 | 149,100 | 1,788 |
| 2024-03-13 | 1,894 | 1,894 | 1,703 | 1,714 | 270,600 | 1,714 |
| 2024-03-12 | 1,669 | 1,980 | 1,636 | 1,814 | 640,300 | 1,814 |
| 2024-03-11 | 1,630 | 1,739 | 1,583 | 1,739 | 394,100 | 1,739 |
| 2024-03-08 | 2,287 | 2,290 | 1,770 | 1,843 | 818,300 | 1,843 |
| 2024-03-07 | 2,472 | 2,600 | 2,014 | 2,266 | 2,420,300 | 2,266 |
| 2024-03-06 | 2,322 | 2,322 | 2,322 | 2,322 | 87,900 | 2,322 |
| 2024-03-05 | 1,900 | 1,922 | 1,831 | 1,922 | 472,600 | 1,922 |
| 2024-03-04 | 1,522 | 1,522 | 1,502 | 1,522 | 389,200 | 1,522 |
| 2024-03-01 | 1,222 | 1,234 | 1,218 | 1,222 | 10,000 | 1,222 |
| 2024-02-29 | 1,221 | 1,232 | 1,204 | 1,222 | 15,000 | 1,222 |
| 2024-02-28 | 1,235 | 1,248 | 1,225 | 1,228 | 14,200 | 1,228 |
| 2024-02-27 | 1,232 | 1,248 | 1,229 | 1,235 | 20,800 | 1,235 |
| 2024-02-26 | 1,213 | 1,243 | 1,213 | 1,232 | 34,000 | 1,232 |
| 2024-02-22 | 1,212 | 1,213 | 1,190 | 1,208 | 24,700 | 1,208 |
| 2024-02-21 | 1,229 | 1,243 | 1,194 | 1,208 | 33,000 | 1,208 |
| 2024-02-20 | 1,199 | 1,215 | 1,199 | 1,210 | 28,800 | 1,210 |
| 2024-02-19 | 1,180 | 1,194 | 1,180 | 1,194 | 9,700 | 1,194 |
| 2024-02-16 | 1,135 | 1,175 | 1,134 | 1,171 | 29,100 | 1,171 |
| 2024-02-15 | 1,145 | 1,146 | 1,124 | 1,128 | 17,300 | 1,128 |
| 2024-02-14 | 1,143 | 1,152 | 1,125 | 1,135 | 26,100 | 1,135 |
| 2024-02-13 | 1,144 | 1,163 | 1,130 | 1,152 | 17,400 | 1,152 |
| 2024-02-09 | 1,166 | 1,169 | 1,140 | 1,140 | 16,500 | 1,140 |
| 2024-02-08 | 1,175 | 1,195 | 1,164 | 1,173 | 29,100 | 1,173 |
| 2024-02-07 | 1,143 | 1,180 | 1,143 | 1,174 | 45,000 | 1,174 |
| 2024-02-06 | 1,162 | 1,180 | 1,160 | 1,161 | 38,400 | 1,161 |
| 2024-02-05 | 1,179 | 1,183 | 1,150 | 1,162 | 15,300 | 1,162 |
| 2024-02-02 | 1,194 | 1,194 | 1,175 | 1,179 | 10,000 | 1,179 |
| 2024-02-01 | 1,210 | 1,212 | 1,186 | 1,192 | 24,200 | 1,192 |
| 2024-01-31 | 1,190 | 1,217 | 1,186 | 1,209 | 62,300 | 1,209 |
| 2024-01-30 | 1,178 | 1,188 | 1,176 | 1,188 | 18,900 | 1,188 |
| 2024-01-29 | 1,160 | 1,179 | 1,160 | 1,179 | 13,100 | 1,179 |
| 2024-01-26 | 1,169 | 1,177 | 1,147 | 1,156 | 19,100 | 1,156 |
| 2024-01-25 | 1,153 | 1,171 | 1,146 | 1,170 | 37,600 | 1,170 |
| 2024-01-24 | 1,140 | 1,151 | 1,132 | 1,149 | 17,200 | 1,149 |
| 2024-01-23 | 1,145 | 1,153 | 1,134 | 1,140 | 10,100 | 1,140 |
| 2024-01-22 | 1,115 | 1,153 | 1,112 | 1,137 | 32,700 | 1,137 |
| 2024-01-19 | 1,109 | 1,117 | 1,100 | 1,112 | 9,400 | 1,112 |
| 2024-01-18 | 1,082 | 1,108 | 1,082 | 1,108 | 12,000 | 1,108 |
| 2024-01-17 | 1,115 | 1,115 | 1,082 | 1,082 | 12,500 | 1,082 |
| 2024-01-16 | 1,118 | 1,123 | 1,102 | 1,104 | 10,900 | 1,104 |
| 2024-01-15 | 1,100 | 1,118 | 1,093 | 1,117 | 16,000 | 1,117 |
| 2024-01-12 | 1,101 | 1,105 | 1,082 | 1,100 | 12,400 | 1,100 |
| 2024-01-11 | 1,112 | 1,118 | 1,096 | 1,106 | 11,400 | 1,106 |
| 2024-01-10 | 1,110 | 1,120 | 1,106 | 1,114 | 14,800 | 1,114 |
| 2024-01-09 | 1,100 | 1,118 | 1,097 | 1,105 | 13,200 | 1,105 |
| 2024-01-05 | 1,100 | 1,100 | 1,093 | 1,095 | 8,200 | 1,095 |
| 2024-01-04 | 1,095 | 1,100 | 1,071 | 1,100 | 14,600 | 1,100 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株