2325 (株)NJS 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 | 3,610 | 3,625 | 3,540 | 3,575 | 12,500 | 3,575 |
| 2024-12-27 | 3,630 | 3,685 | 3,610 | 3,625 | 51,300 | 3,625 |
| 2024-12-26 | 3,655 | 3,745 | 3,655 | 3,700 | 92,200 | 3,700 |
| 2024-12-25 | 3,770 | 3,855 | 3,705 | 3,795 | 41,600 | 3,795 |
| 2024-12-24 | 3,775 | 3,835 | 3,775 | 3,790 | 27,300 | 3,790 |
| 2024-12-23 | 3,745 | 3,745 | 3,700 | 3,720 | 9,200 | 3,720 |
| 2024-12-20 | 3,630 | 3,805 | 3,630 | 3,700 | 22,000 | 3,700 |
| 2024-12-19 | 3,660 | 3,660 | 3,560 | 3,570 | 16,800 | 3,570 |
| 2024-12-18 | 3,705 | 3,805 | 3,680 | 3,680 | 25,500 | 3,680 |
| 2024-12-17 | 3,685 | 3,810 | 3,670 | 3,735 | 60,000 | 3,735 |
| 2024-12-16 | 3,520 | 3,600 | 3,510 | 3,560 | 30,700 | 3,560 |
| 2024-12-13 | 3,515 | 3,560 | 3,515 | 3,530 | 12,000 | 3,530 |
| 2024-12-12 | 3,575 | 3,595 | 3,540 | 3,555 | 11,400 | 3,555 |
| 2024-12-11 | 3,515 | 3,585 | 3,510 | 3,555 | 10,500 | 3,555 |
| 2024-12-10 | 3,590 | 3,590 | 3,505 | 3,525 | 29,400 | 3,525 |
| 2024-12-09 | 3,635 | 3,635 | 3,565 | 3,570 | 22,000 | 3,570 |
| 2024-12-06 | 3,620 | 3,650 | 3,620 | 3,640 | 3,500 | 3,640 |
| 2024-12-05 | 3,665 | 3,670 | 3,605 | 3,630 | 9,400 | 3,630 |
| 2024-12-04 | 3,755 | 3,755 | 3,610 | 3,615 | 19,000 | 3,615 |
| 2024-12-03 | 3,675 | 3,760 | 3,670 | 3,740 | 14,600 | 3,740 |
| 2024-12-02 | 3,660 | 3,720 | 3,660 | 3,685 | 15,400 | 3,685 |
| 2024-11-29 | 3,625 | 3,700 | 3,625 | 3,680 | 32,600 | 3,680 |
| 2024-11-28 | 3,535 | 3,650 | 3,535 | 3,605 | 73,500 | 3,605 |
| 2024-11-27 | 3,570 | 3,570 | 3,505 | 3,530 | 26,100 | 3,530 |
| 2024-11-26 | 3,645 | 3,650 | 3,560 | 3,560 | 21,300 | 3,560 |
| 2024-11-25 | 3,675 | 3,690 | 3,625 | 3,625 | 22,800 | 3,625 |
| 2024-11-22 | 3,625 | 3,675 | 3,620 | 3,660 | 25,400 | 3,660 |
| 2024-11-21 | 3,575 | 3,640 | 3,575 | 3,635 | 26,000 | 3,635 |
| 2024-11-20 | 3,585 | 3,615 | 3,550 | 3,560 | 13,000 | 3,560 |
| 2024-11-19 | 3,550 | 3,605 | 3,510 | 3,545 | 17,200 | 3,545 |
| 2024-11-18 | 3,600 | 3,625 | 3,550 | 3,585 | 26,200 | 3,585 |
| 2024-11-15 | 3,700 | 3,760 | 3,575 | 3,585 | 27,600 | 3,585 |
| 2024-11-14 | 3,715 | 3,755 | 3,695 | 3,725 | 13,200 | 3,725 |
| 2024-11-13 | 3,680 | 3,710 | 3,655 | 3,665 | 14,000 | 3,665 |
| 2024-11-12 | 3,795 | 3,805 | 3,640 | 3,690 | 19,600 | 3,690 |
| 2024-11-11 | 3,845 | 3,945 | 3,800 | 3,800 | 20,500 | 3,800 |
| 2024-11-08 | 3,990 | 3,990 | 3,900 | 3,915 | 11,800 | 3,915 |
| 2024-11-07 | 4,030 | 4,085 | 4,015 | 4,060 | 11,400 | 4,060 |
| 2024-11-06 | 4,000 | 4,050 | 3,990 | 4,015 | 6,400 | 4,015 |
| 2024-11-05 | 4,015 | 4,050 | 3,940 | 3,970 | 10,900 | 3,970 |
| 2024-11-01 | 4,050 | 4,075 | 4,010 | 4,030 | 10,400 | 4,030 |
| 2024-10-31 | 4,100 | 4,120 | 4,055 | 4,080 | 14,400 | 4,080 |
| 2024-10-30 | 4,080 | 4,155 | 4,080 | 4,090 | 21,900 | 4,090 |
| 2024-10-29 | 4,100 | 4,110 | 4,040 | 4,075 | 7,600 | 4,075 |
| 2024-10-28 | 3,980 | 4,095 | 3,980 | 4,030 | 16,800 | 4,030 |
| 2024-10-25 | 4,015 | 4,120 | 3,960 | 4,000 | 29,600 | 4,000 |
| 2024-10-24 | 4,045 | 4,045 | 3,960 | 3,990 | 15,800 | 3,990 |
| 2024-10-23 | 3,945 | 4,070 | 3,915 | 4,055 | 16,900 | 4,055 |
| 2024-10-22 | 3,925 | 3,945 | 3,875 | 3,945 | 11,100 | 3,945 |
| 2024-10-21 | 3,955 | 4,020 | 3,915 | 3,935 | 19,400 | 3,935 |
| 2024-10-18 | 3,865 | 3,950 | 3,850 | 3,945 | 9,900 | 3,945 |
| 2024-10-17 | 3,890 | 3,900 | 3,825 | 3,855 | 12,700 | 3,855 |
| 2024-10-16 | 3,790 | 3,960 | 3,780 | 3,840 | 23,000 | 3,840 |
| 2024-10-15 | 3,840 | 3,890 | 3,795 | 3,825 | 24,800 | 3,825 |
| 2024-10-11 | 3,740 | 3,875 | 3,710 | 3,785 | 20,900 | 3,785 |
| 2024-10-10 | 3,910 | 3,940 | 3,785 | 3,785 | 14,900 | 3,785 |
| 2024-10-09 | 3,885 | 4,025 | 3,870 | 3,870 | 23,900 | 3,870 |
| 2024-10-08 | 3,975 | 3,985 | 3,880 | 3,920 | 17,300 | 3,920 |
| 2024-10-07 | 3,980 | 4,015 | 3,935 | 3,975 | 26,100 | 3,975 |
| 2024-10-04 | 3,800 | 4,005 | 3,790 | 3,950 | 48,700 | 3,950 |
| 2024-10-03 | 3,815 | 3,850 | 3,710 | 3,780 | 32,400 | 3,780 |
| 2024-10-02 | 3,475 | 3,720 | 3,450 | 3,675 | 63,600 | 3,675 |
| 2024-10-01 | 3,475 | 3,485 | 3,405 | 3,475 | 9,400 | 3,475 |
| 2024-09-30 | 3,465 | 3,535 | 3,405 | 3,420 | 14,100 | 3,420 |
| 2024-09-27 | 3,520 | 3,560 | 3,485 | 3,500 | 16,100 | 3,500 |
| 2024-09-26 | 3,415 | 3,525 | 3,415 | 3,520 | 18,000 | 3,520 |
| 2024-09-25 | 3,480 | 3,480 | 3,375 | 3,400 | 13,700 | 3,400 |
| 2024-09-24 | 3,515 | 3,515 | 3,430 | 3,460 | 8,700 | 3,460 |
| 2024-09-20 | 3,470 | 3,510 | 3,445 | 3,480 | 10,700 | 3,480 |
| 2024-09-19 | 3,405 | 3,470 | 3,405 | 3,425 | 10,500 | 3,425 |
| 2024-09-18 | 3,420 | 3,425 | 3,320 | 3,410 | 10,600 | 3,410 |
| 2024-09-17 | 3,495 | 3,495 | 3,360 | 3,375 | 11,200 | 3,375 |
| 2024-09-13 | 3,450 | 3,515 | 3,450 | 3,495 | 11,600 | 3,495 |
| 2024-09-12 | 3,450 | 3,540 | 3,450 | 3,480 | 12,900 | 3,480 |
| 2024-09-11 | 3,535 | 3,535 | 3,405 | 3,450 | 7,400 | 3,450 |
| 2024-09-10 | 3,515 | 3,580 | 3,505 | 3,515 | 7,000 | 3,515 |
| 2024-09-09 | 3,530 | 3,570 | 3,450 | 3,535 | 14,100 | 3,535 |
| 2024-09-06 | 3,585 | 3,615 | 3,575 | 3,600 | 11,400 | 3,600 |
| 2024-09-05 | 3,575 | 3,670 | 3,575 | 3,585 | 6,400 | 3,585 |
| 2024-09-04 | 3,610 | 3,715 | 3,565 | 3,570 | 16,000 | 3,570 |
| 2024-09-03 | 3,725 | 3,770 | 3,700 | 3,720 | 3,800 | 3,720 |
| 2024-09-02 | 3,845 | 3,845 | 3,670 | 3,725 | 10,900 | 3,725 |
| 2024-08-30 | 3,695 | 3,825 | 3,675 | 3,810 | 11,600 | 3,810 |
| 2024-08-29 | 3,700 | 3,715 | 3,665 | 3,665 | 6,200 | 3,665 |
| 2024-08-28 | 3,655 | 3,700 | 3,635 | 3,700 | 5,800 | 3,700 |
| 2024-08-27 | 3,640 | 3,675 | 3,605 | 3,665 | 6,800 | 3,665 |
| 2024-08-26 | 3,680 | 3,680 | 3,605 | 3,640 | 9,400 | 3,640 |
| 2024-08-23 | 3,700 | 3,770 | 3,700 | 3,705 | 8,300 | 3,705 |
| 2024-08-22 | 3,790 | 3,795 | 3,715 | 3,740 | 9,400 | 3,740 |
| 2024-08-21 | 3,870 | 3,870 | 3,750 | 3,750 | 11,100 | 3,750 |
| 2024-08-20 | 3,615 | 3,890 | 3,615 | 3,890 | 21,200 | 3,890 |
| 2024-08-19 | 3,800 | 3,800 | 3,635 | 3,660 | 31,900 | 3,660 |
| 2024-08-16 | 3,880 | 3,940 | 3,805 | 3,805 | 25,400 | 3,805 |
| 2024-08-15 | 3,890 | 3,945 | 3,820 | 3,865 | 25,100 | 3,865 |
| 2024-08-14 | 3,660 | 3,950 | 3,650 | 3,900 | 66,400 | 3,900 |
| 2024-08-13 | 3,575 | 3,790 | 3,535 | 3,650 | 84,700 | 3,650 |
| 2024-08-09 | 3,480 | 3,520 | 3,435 | 3,505 | 17,700 | 3,505 |
| 2024-08-08 | 3,465 | 3,510 | 3,370 | 3,410 | 15,200 | 3,410 |
| 2024-08-07 | 3,345 | 3,555 | 3,345 | 3,450 | 19,200 | 3,450 |
| 2024-08-06 | 3,245 | 3,405 | 3,200 | 3,365 | 24,700 | 3,365 |
| 2024-08-05 | 3,135 | 3,320 | 3,030 | 3,035 | 40,100 | 3,035 |
| 2024-08-02 | 3,665 | 3,665 | 3,520 | 3,520 | 28,700 | 3,520 |
| 2024-08-01 | 3,900 | 3,900 | 3,755 | 3,805 | 13,900 | 3,805 |
| 2024-07-31 | 3,845 | 3,920 | 3,845 | 3,920 | 8,600 | 3,920 |
| 2024-07-30 | 3,870 | 3,935 | 3,825 | 3,890 | 54,600 | 3,890 |
| 2024-07-29 | 3,840 | 3,930 | 3,840 | 3,850 | 9,800 | 3,850 |
| 2024-07-26 | 3,790 | 3,860 | 3,780 | 3,840 | 15,500 | 3,840 |
| 2024-07-25 | 3,865 | 3,910 | 3,795 | 3,795 | 28,300 | 3,795 |
| 2024-07-24 | 4,075 | 4,120 | 3,915 | 3,930 | 23,000 | 3,930 |
| 2024-07-23 | 4,045 | 4,085 | 4,025 | 4,075 | 11,800 | 4,075 |
| 2024-07-22 | 4,130 | 4,130 | 4,010 | 4,030 | 13,000 | 4,030 |
| 2024-07-19 | 4,100 | 4,160 | 4,060 | 4,100 | 21,700 | 4,100 |
| 2024-07-18 | 4,210 | 4,250 | 4,085 | 4,155 | 28,100 | 4,155 |
| 2024-07-17 | 4,445 | 4,475 | 4,180 | 4,250 | 27,000 | 4,250 |
| 2024-07-16 | 4,465 | 4,495 | 4,400 | 4,435 | 14,900 | 4,435 |
| 2024-07-12 | 4,360 | 4,465 | 4,315 | 4,355 | 22,800 | 4,355 |
| 2024-07-11 | 4,330 | 4,380 | 4,285 | 4,360 | 15,300 | 4,360 |
| 2024-07-10 | 4,280 | 4,345 | 4,230 | 4,290 | 23,900 | 4,290 |
| 2024-07-09 | 4,295 | 4,425 | 4,240 | 4,325 | 49,500 | 4,325 |
| 2024-07-08 | 4,195 | 4,275 | 4,140 | 4,225 | 53,900 | 4,225 |
| 2024-07-05 | 4,030 | 4,030 | 3,900 | 3,955 | 13,400 | 3,955 |
| 2024-07-04 | 3,975 | 4,025 | 3,945 | 4,000 | 15,000 | 4,000 |
| 2024-07-03 | 3,940 | 3,980 | 3,895 | 3,960 | 16,600 | 3,960 |
| 2024-07-02 | 3,935 | 3,950 | 3,915 | 3,940 | 14,200 | 3,940 |
| 2024-07-01 | 3,865 | 3,940 | 3,865 | 3,920 | 17,000 | 3,920 |
| 2024-06-28 | 3,870 | 3,965 | 3,815 | 3,865 | 18,900 | 3,865 |
| 2024-06-27 | 3,800 | 3,890 | 3,795 | 3,880 | 81,700 | 3,880 |
| 2024-06-26 | 3,945 | 3,945 | 3,710 | 3,775 | 213,200 | 3,775 |
| 2024-06-25 | 3,845 | 3,915 | 3,825 | 3,875 | 46,000 | 3,875 |
| 2024-06-24 | 3,940 | 3,940 | 3,800 | 3,845 | 44,500 | 3,845 |
| 2024-06-21 | 4,020 | 4,020 | 3,960 | 3,965 | 33,400 | 3,965 |
| 2024-06-20 | 4,040 | 4,120 | 4,005 | 4,090 | 38,200 | 4,090 |
| 2024-06-19 | 3,915 | 4,005 | 3,885 | 4,005 | 26,100 | 4,005 |
| 2024-06-18 | 3,945 | 4,020 | 3,845 | 3,845 | 29,100 | 3,845 |
| 2024-06-17 | 3,885 | 3,900 | 3,780 | 3,900 | 30,600 | 3,900 |
| 2024-06-14 | 3,725 | 3,890 | 3,725 | 3,890 | 24,300 | 3,890 |
| 2024-06-13 | 3,655 | 3,820 | 3,645 | 3,775 | 30,100 | 3,775 |
| 2024-06-12 | 3,650 | 3,660 | 3,615 | 3,660 | 18,300 | 3,660 |
| 2024-06-11 | 3,725 | 3,725 | 3,640 | 3,650 | 9,900 | 3,650 |
| 2024-06-10 | 3,610 | 3,700 | 3,595 | 3,685 | 17,500 | 3,685 |
| 2024-06-07 | 3,530 | 3,665 | 3,500 | 3,590 | 22,200 | 3,590 |
| 2024-06-06 | 3,520 | 3,555 | 3,490 | 3,530 | 16,600 | 3,530 |
| 2024-06-05 | 3,570 | 3,615 | 3,500 | 3,505 | 24,400 | 3,505 |
| 2024-06-04 | 3,745 | 3,745 | 3,615 | 3,615 | 28,400 | 3,615 |
| 2024-06-03 | 3,810 | 3,840 | 3,705 | 3,760 | 24,400 | 3,760 |
| 2024-05-31 | 3,625 | 3,710 | 3,605 | 3,700 | 23,000 | 3,700 |
| 2024-05-30 | 3,440 | 3,645 | 3,420 | 3,645 | 28,600 | 3,645 |
| 2024-05-29 | 3,480 | 3,480 | 3,405 | 3,415 | 13,500 | 3,415 |
| 2024-05-28 | 3,490 | 3,540 | 3,455 | 3,480 | 12,400 | 3,480 |
| 2024-05-27 | 3,400 | 3,465 | 3,395 | 3,465 | 28,800 | 3,465 |
| 2024-05-24 | 3,355 | 3,495 | 3,355 | 3,380 | 59,700 | 3,380 |
| 2024-05-23 | 3,415 | 3,450 | 3,365 | 3,420 | 26,800 | 3,420 |
| 2024-05-22 | 3,445 | 3,485 | 3,400 | 3,415 | 22,600 | 3,415 |
| 2024-05-21 | 3,345 | 3,445 | 3,345 | 3,445 | 26,400 | 3,445 |
| 2024-05-20 | 3,245 | 3,350 | 3,245 | 3,340 | 23,300 | 3,340 |
| 2024-05-17 | 3,155 | 3,240 | 3,155 | 3,240 | 16,600 | 3,240 |
| 2024-05-16 | 3,175 | 3,215 | 3,135 | 3,195 | 27,500 | 3,195 |
| 2024-05-15 | 3,220 | 3,225 | 3,135 | 3,135 | 14,400 | 3,135 |
| 2024-05-14 | 3,270 | 3,305 | 3,180 | 3,185 | 28,500 | 3,185 |
| 2024-05-13 | 3,110 | 3,270 | 3,110 | 3,235 | 33,200 | 3,235 |
| 2024-05-10 | 3,115 | 3,125 | 3,090 | 3,100 | 12,900 | 3,100 |
| 2024-05-09 | 3,105 | 3,140 | 3,095 | 3,120 | 9,600 | 3,120 |
| 2024-05-08 | 3,100 | 3,120 | 3,090 | 3,090 | 7,800 | 3,090 |
| 2024-05-07 | 3,145 | 3,145 | 3,100 | 3,115 | 15,100 | 3,115 |
| 2024-05-02 | 3,080 | 3,125 | 3,080 | 3,100 | 7,400 | 3,100 |
| 2024-05-01 | 3,110 | 3,125 | 3,100 | 3,115 | 8,200 | 3,115 |
| 2024-04-30 | 3,105 | 3,145 | 3,080 | 3,145 | 7,500 | 3,145 |
| 2024-04-26 | 3,125 | 3,140 | 3,080 | 3,105 | 8,700 | 3,105 |
| 2024-04-25 | 3,150 | 3,160 | 3,100 | 3,100 | 14,400 | 3,100 |
| 2024-04-24 | 3,125 | 3,130 | 3,095 | 3,130 | 8,400 | 3,130 |
| 2024-04-23 | 3,095 | 3,130 | 3,075 | 3,085 | 6,800 | 3,085 |
| 2024-04-22 | 3,025 | 3,085 | 3,020 | 3,070 | 5,700 | 3,070 |
| 2024-04-19 | 3,065 | 3,070 | 3,000 | 3,020 | 6,200 | 3,020 |
| 2024-04-18 | 3,035 | 3,100 | 3,020 | 3,065 | 5,100 | 3,065 |
| 2024-04-17 | 3,080 | 3,080 | 3,040 | 3,040 | 5,100 | 3,040 |
| 2024-04-16 | 3,095 | 3,110 | 3,060 | 3,100 | 7,700 | 3,100 |
| 2024-04-15 | 3,080 | 3,115 | 3,080 | 3,100 | 2,600 | 3,100 |
| 2024-04-12 | 3,135 | 3,135 | 3,090 | 3,100 | 7,200 | 3,100 |
| 2024-04-11 | 3,130 | 3,155 | 3,105 | 3,105 | 4,100 | 3,105 |
| 2024-04-10 | 3,100 | 3,155 | 3,100 | 3,155 | 7,000 | 3,155 |
| 2024-04-09 | 3,120 | 3,130 | 3,110 | 3,115 | 2,600 | 3,115 |
| 2024-04-08 | 3,155 | 3,155 | 3,090 | 3,115 | 5,700 | 3,115 |
| 2024-04-05 | 3,060 | 3,135 | 3,060 | 3,120 | 6,200 | 3,120 |
| 2024-04-04 | 3,125 | 3,125 | 3,085 | 3,120 | 13,500 | 3,120 |
| 2024-04-03 | 3,100 | 3,155 | 3,080 | 3,125 | 12,300 | 3,125 |
| 2024-04-02 | 3,175 | 3,175 | 3,105 | 3,110 | 9,700 | 3,110 |
| 2024-04-01 | 3,200 | 3,250 | 3,150 | 3,150 | 12,200 | 3,150 |
| 2024-03-29 | 3,145 | 3,195 | 3,120 | 3,195 | 14,500 | 3,195 |
| 2024-03-28 | 3,100 | 3,115 | 3,065 | 3,075 | 9,100 | 3,075 |
| 2024-03-27 | 3,075 | 3,110 | 3,075 | 3,110 | 8,900 | 3,110 |
| 2024-03-26 | 3,095 | 3,115 | 3,055 | 3,075 | 7,800 | 3,075 |
| 2024-03-25 | 3,080 | 3,125 | 3,075 | 3,100 | 12,300 | 3,100 |
| 2024-03-22 | 3,140 | 3,140 | 3,065 | 3,100 | 10,300 | 3,100 |
| 2024-03-21 | 3,160 | 3,190 | 3,130 | 3,140 | 10,900 | 3,140 |
| 2024-03-19 | 3,130 | 3,190 | 3,090 | 3,165 | 21,900 | 3,165 |
| 2024-03-18 | 3,100 | 3,165 | 3,085 | 3,105 | 19,000 | 3,105 |
| 2024-03-15 | 3,020 | 3,105 | 2,996 | 3,085 | 20,800 | 3,085 |
| 2024-03-14 | 3,005 | 3,060 | 2,965 | 3,030 | 21,500 | 3,030 |
| 2024-03-13 | 3,050 | 3,070 | 2,941 | 2,995 | 30,100 | 2,995 |
| 2024-03-12 | 2,969 | 3,045 | 2,917 | 3,040 | 33,400 | 3,040 |
| 2024-03-11 | 2,974 | 2,984 | 2,877 | 2,920 | 21,700 | 2,920 |
| 2024-03-08 | 2,855 | 2,973 | 2,845 | 2,924 | 26,700 | 2,924 |
| 2024-03-07 | 2,830 | 2,880 | 2,816 | 2,849 | 7,100 | 2,849 |
| 2024-03-06 | 2,854 | 2,878 | 2,808 | 2,847 | 26,100 | 2,847 |
| 2024-03-05 | 2,804 | 2,852 | 2,779 | 2,804 | 6,600 | 2,804 |
| 2024-03-04 | 2,841 | 2,875 | 2,791 | 2,804 | 14,900 | 2,804 |
| 2024-03-01 | 2,849 | 2,875 | 2,817 | 2,841 | 7,400 | 2,841 |
| 2024-02-29 | 2,789 | 2,872 | 2,775 | 2,838 | 15,800 | 2,838 |
| 2024-02-28 | 2,771 | 2,815 | 2,751 | 2,789 | 11,800 | 2,789 |
| 2024-02-27 | 2,737 | 2,776 | 2,720 | 2,770 | 8,000 | 2,770 |
| 2024-02-26 | 2,779 | 2,779 | 2,722 | 2,746 | 10,800 | 2,746 |
| 2024-02-22 | 2,740 | 2,760 | 2,737 | 2,759 | 7,500 | 2,759 |
| 2024-02-21 | 2,727 | 2,745 | 2,708 | 2,733 | 5,900 | 2,733 |
| 2024-02-20 | 2,726 | 2,732 | 2,702 | 2,717 | 8,200 | 2,717 |
| 2024-02-19 | 2,738 | 2,746 | 2,704 | 2,743 | 5,000 | 2,743 |
| 2024-02-16 | 2,736 | 2,736 | 2,708 | 2,728 | 6,500 | 2,728 |
| 2024-02-15 | 2,680 | 2,746 | 2,675 | 2,703 | 11,800 | 2,703 |
| 2024-02-14 | 2,680 | 2,699 | 2,630 | 2,655 | 20,300 | 2,655 |
| 2024-02-13 | 2,710 | 2,716 | 2,681 | 2,705 | 7,700 | 2,705 |
| 2024-02-09 | 2,700 | 2,726 | 2,692 | 2,692 | 9,100 | 2,692 |
| 2024-02-08 | 2,720 | 2,742 | 2,688 | 2,701 | 14,500 | 2,701 |
| 2024-02-07 | 2,745 | 2,756 | 2,726 | 2,735 | 5,600 | 2,735 |
| 2024-02-06 | 2,746 | 2,760 | 2,735 | 2,749 | 4,700 | 2,749 |
| 2024-02-05 | 2,735 | 2,771 | 2,731 | 2,754 | 8,300 | 2,754 |
| 2024-02-02 | 2,759 | 2,759 | 2,726 | 2,726 | 7,000 | 2,726 |
| 2024-02-01 | 2,760 | 2,768 | 2,742 | 2,751 | 4,900 | 2,751 |
| 2024-01-31 | 2,760 | 2,775 | 2,740 | 2,770 | 5,400 | 2,770 |
| 2024-01-30 | 2,772 | 2,781 | 2,760 | 2,760 | 7,300 | 2,760 |
| 2024-01-29 | 2,795 | 2,795 | 2,771 | 2,772 | 3,800 | 2,772 |
| 2024-01-26 | 2,812 | 2,814 | 2,767 | 2,767 | 7,100 | 2,767 |
| 2024-01-25 | 2,791 | 2,830 | 2,789 | 2,811 | 19,200 | 2,811 |
| 2024-01-24 | 2,773 | 2,793 | 2,766 | 2,777 | 10,800 | 2,777 |
| 2024-01-23 | 2,790 | 2,790 | 2,751 | 2,751 | 7,200 | 2,751 |
| 2024-01-22 | 2,747 | 2,789 | 2,742 | 2,780 | 13,900 | 2,780 |
| 2024-01-19 | 2,739 | 2,750 | 2,721 | 2,742 | 7,600 | 2,742 |
| 2024-01-18 | 2,739 | 2,753 | 2,729 | 2,740 | 5,500 | 2,740 |
| 2024-01-17 | 2,727 | 2,744 | 2,718 | 2,739 | 8,400 | 2,739 |
| 2024-01-16 | 2,737 | 2,741 | 2,695 | 2,723 | 15,500 | 2,723 |
| 2024-01-15 | 2,707 | 2,762 | 2,696 | 2,748 | 15,000 | 2,748 |
| 2024-01-12 | 2,769 | 2,769 | 2,678 | 2,707 | 23,400 | 2,707 |
| 2024-01-11 | 2,781 | 2,781 | 2,757 | 2,771 | 7,700 | 2,771 |
| 2024-01-10 | 2,763 | 2,768 | 2,740 | 2,765 | 14,000 | 2,765 |
| 2024-01-09 | 2,751 | 2,766 | 2,734 | 2,765 | 21,100 | 2,765 |
| 2024-01-05 | 2,829 | 2,829 | 2,729 | 2,751 | 21,900 | 2,751 |
| 2024-01-04 | 2,755 | 2,870 | 2,755 | 2,794 | 46,000 | 2,794 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株