2332 (株)クエスト 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 | 1,306 | 1,319 | 1,304 | 1,306 | 8,700 | 1,306 |
| 2024-12-25 | 1,311 | 1,311 | 1,303 | 1,305 | 3,900 | 1,305 |
| 2024-12-24 | 1,307 | 1,310 | 1,301 | 1,307 | 6,500 | 1,307 |
| 2024-12-23 | 1,321 | 1,321 | 1,306 | 1,312 | 8,200 | 1,312 |
| 2024-12-20 | 1,314 | 1,321 | 1,312 | 1,312 | 5,900 | 1,312 |
| 2024-12-19 | 1,303 | 1,315 | 1,293 | 1,315 | 7,000 | 1,315 |
| 2024-12-18 | 1,331 | 1,331 | 1,302 | 1,305 | 15,700 | 1,305 |
| 2024-12-17 | 1,318 | 1,329 | 1,312 | 1,329 | 4,900 | 1,329 |
| 2024-12-16 | 1,320 | 1,320 | 1,314 | 1,318 | 3,500 | 1,318 |
| 2024-12-13 | 1,308 | 1,318 | 1,307 | 1,314 | 4,400 | 1,314 |
| 2024-12-12 | 1,321 | 1,325 | 1,313 | 1,313 | 3,500 | 1,313 |
| 2024-12-11 | 1,330 | 1,330 | 1,323 | 1,324 | 2,300 | 1,324 |
| 2024-12-10 | 1,339 | 1,339 | 1,322 | 1,322 | 3,900 | 1,322 |
| 2024-12-09 | 1,347 | 1,347 | 1,317 | 1,339 | 6,000 | 1,339 |
| 2024-12-06 | 1,300 | 1,330 | 1,300 | 1,317 | 8,900 | 1,317 |
| 2024-12-05 | 1,330 | 1,330 | 1,311 | 1,311 | 2,500 | 1,311 |
| 2024-12-04 | 1,310 | 1,325 | 1,305 | 1,325 | 6,500 | 1,325 |
| 2024-12-03 | 1,319 | 1,321 | 1,312 | 1,312 | 2,900 | 1,312 |
| 2024-12-02 | 1,312 | 1,324 | 1,312 | 1,315 | 2,000 | 1,315 |
| 2024-11-29 | 1,325 | 1,336 | 1,306 | 1,312 | 5,300 | 1,312 |
| 2024-11-28 | 1,335 | 1,340 | 1,312 | 1,329 | 3,700 | 1,329 |
| 2024-11-27 | 1,349 | 1,366 | 1,320 | 1,331 | 4,800 | 1,331 |
| 2024-11-26 | 1,372 | 1,380 | 1,350 | 1,355 | 14,100 | 1,355 |
| 2024-11-25 | 1,348 | 1,361 | 1,340 | 1,361 | 15,700 | 1,361 |
| 2024-11-22 | 1,400 | 1,400 | 1,317 | 1,332 | 35,300 | 1,332 |
| 2024-11-21 | 1,299 | 1,399 | 1,295 | 1,394 | 48,600 | 1,394 |
| 2024-11-20 | 1,280 | 1,299 | 1,274 | 1,295 | 12,500 | 1,295 |
| 2024-11-19 | 1,279 | 1,284 | 1,270 | 1,274 | 7,500 | 1,274 |
| 2024-11-18 | 1,257 | 1,276 | 1,257 | 1,273 | 5,700 | 1,273 |
| 2024-11-15 | 1,269 | 1,269 | 1,254 | 1,262 | 5,400 | 1,262 |
| 2024-11-14 | 1,261 | 1,273 | 1,261 | 1,272 | 6,100 | 1,272 |
| 2024-11-13 | 1,253 | 1,283 | 1,253 | 1,264 | 12,800 | 1,264 |
| 2024-11-12 | 1,270 | 1,278 | 1,254 | 1,258 | 27,300 | 1,258 |
| 2024-11-11 | 1,288 | 1,288 | 1,273 | 1,281 | 12,800 | 1,281 |
| 2024-11-08 | 1,255 | 1,266 | 1,255 | 1,266 | 5,400 | 1,266 |
| 2024-11-07 | 1,251 | 1,254 | 1,247 | 1,254 | 4,000 | 1,254 |
| 2024-11-06 | 1,248 | 1,254 | 1,233 | 1,251 | 5,500 | 1,251 |
| 2024-11-05 | 1,247 | 1,250 | 1,241 | 1,241 | 2,900 | 1,241 |
| 2024-11-01 | 1,253 | 1,253 | 1,239 | 1,243 | 2,600 | 1,243 |
| 2024-10-31 | 1,269 | 1,269 | 1,198 | 1,261 | 12,500 | 1,261 |
| 2024-10-30 | 1,258 | 1,270 | 1,258 | 1,268 | 2,200 | 1,268 |
| 2024-10-29 | 1,238 | 1,250 | 1,238 | 1,250 | 2,600 | 1,250 |
| 2024-10-28 | 1,207 | 1,240 | 1,207 | 1,234 | 7,900 | 1,234 |
| 2024-10-25 | 1,228 | 1,235 | 1,200 | 1,200 | 11,900 | 1,200 |
| 2024-10-24 | 1,227 | 1,231 | 1,220 | 1,223 | 7,100 | 1,223 |
| 2024-10-23 | 1,230 | 1,240 | 1,230 | 1,231 | 4,000 | 1,231 |
| 2024-10-22 | 1,253 | 1,256 | 1,225 | 1,234 | 12,700 | 1,234 |
| 2024-10-21 | 1,250 | 1,260 | 1,250 | 1,251 | 4,000 | 1,251 |
| 2024-10-18 | 1,255 | 1,263 | 1,246 | 1,250 | 4,800 | 1,250 |
| 2024-10-17 | 1,250 | 1,257 | 1,244 | 1,250 | 9,500 | 1,250 |
| 2024-10-16 | 1,251 | 1,259 | 1,245 | 1,248 | 12,300 | 1,248 |
| 2024-10-15 | 1,263 | 1,264 | 1,245 | 1,256 | 20,800 | 1,256 |
| 2024-10-11 | 1,270 | 1,278 | 1,258 | 1,262 | 5,100 | 1,262 |
| 2024-10-10 | 1,294 | 1,294 | 1,275 | 1,275 | 6,700 | 1,275 |
| 2024-10-09 | 1,293 | 1,293 | 1,281 | 1,285 | 1,600 | 1,285 |
| 2024-10-08 | 1,287 | 1,295 | 1,286 | 1,293 | 2,200 | 1,293 |
| 2024-10-07 | 1,295 | 1,300 | 1,287 | 1,287 | 5,000 | 1,287 |
| 2024-10-04 | 1,314 | 1,344 | 1,300 | 1,304 | 5,800 | 1,304 |
| 2024-10-03 | 1,310 | 1,318 | 1,299 | 1,310 | 3,700 | 1,310 |
| 2024-10-02 | 1,319 | 1,319 | 1,300 | 1,300 | 4,100 | 1,300 |
| 2024-10-01 | 1,322 | 1,332 | 1,313 | 1,319 | 2,200 | 1,319 |
| 2024-09-30 | 1,315 | 1,335 | 1,303 | 1,318 | 9,100 | 1,318 |
| 2024-09-27 | 1,372 | 1,372 | 1,330 | 1,370 | 8,600 | 1,370 |
| 2024-09-26 | 1,343 | 1,349 | 1,326 | 1,345 | 7,300 | 1,345 |
| 2024-09-25 | 1,320 | 1,320 | 1,295 | 1,313 | 25,500 | 1,313 |
| 2024-09-24 | 1,332 | 1,334 | 1,321 | 1,331 | 6,900 | 1,331 |
| 2024-09-20 | 1,339 | 1,339 | 1,321 | 1,321 | 6,300 | 1,321 |
| 2024-09-19 | 1,326 | 1,330 | 1,323 | 1,324 | 2,800 | 1,324 |
| 2024-09-18 | 1,345 | 1,345 | 1,315 | 1,318 | 5,700 | 1,318 |
| 2024-09-17 | 1,324 | 1,347 | 1,303 | 1,328 | 18,300 | 1,328 |
| 2024-09-13 | 1,298 | 1,313 | 1,270 | 1,292 | 3,900 | 1,292 |
| 2024-09-12 | 1,284 | 1,322 | 1,284 | 1,301 | 4,600 | 1,301 |
| 2024-09-11 | 1,295 | 1,295 | 1,273 | 1,273 | 3,000 | 1,273 |
| 2024-09-10 | 1,299 | 1,301 | 1,271 | 1,290 | 6,000 | 1,290 |
| 2024-09-09 | 1,239 | 1,272 | 1,223 | 1,269 | 5,100 | 1,269 |
| 2024-09-06 | 1,300 | 1,300 | 1,244 | 1,244 | 6,800 | 1,244 |
| 2024-09-05 | 1,273 | 1,336 | 1,273 | 1,291 | 7,800 | 1,291 |
| 2024-09-04 | 1,311 | 1,320 | 1,270 | 1,294 | 6,300 | 1,294 |
| 2024-09-03 | 1,359 | 1,365 | 1,335 | 1,335 | 4,500 | 1,335 |
| 2024-09-02 | 1,384 | 1,384 | 1,342 | 1,353 | 7,900 | 1,353 |
| 2024-08-30 | 1,352 | 1,368 | 1,352 | 1,361 | 3,100 | 1,361 |
| 2024-08-29 | 1,341 | 1,365 | 1,340 | 1,350 | 1,300 | 1,350 |
| 2024-08-28 | 1,341 | 1,349 | 1,333 | 1,344 | 3,200 | 1,344 |
| 2024-08-27 | 1,370 | 1,370 | 1,349 | 1,359 | 9,500 | 1,359 |
| 2024-08-26 | 1,382 | 1,391 | 1,366 | 1,380 | 21,500 | 1,380 |
| 2024-08-23 | 1,275 | 1,395 | 1,265 | 1,372 | 35,100 | 1,372 |
| 2024-08-22 | 1,267 | 1,270 | 1,261 | 1,270 | 2,400 | 1,270 |
| 2024-08-21 | 1,262 | 1,269 | 1,260 | 1,264 | 4,200 | 1,264 |
| 2024-08-20 | 1,256 | 1,271 | 1,254 | 1,268 | 9,400 | 1,268 |
| 2024-08-19 | 1,281 | 1,291 | 1,263 | 1,263 | 4,300 | 1,263 |
| 2024-08-16 | 1,299 | 1,305 | 1,267 | 1,280 | 5,100 | 1,280 |
| 2024-08-15 | 1,295 | 1,297 | 1,285 | 1,285 | 2,900 | 1,285 |
| 2024-08-14 | 1,299 | 1,300 | 1,252 | 1,287 | 4,300 | 1,287 |
| 2024-08-13 | 1,270 | 1,300 | 1,252 | 1,282 | 11,200 | 1,282 |
| 2024-08-09 | 1,237 | 1,250 | 1,227 | 1,227 | 9,000 | 1,227 |
| 2024-08-08 | 1,204 | 1,228 | 1,185 | 1,212 | 4,300 | 1,212 |
| 2024-08-07 | 1,184 | 1,230 | 1,184 | 1,220 | 9,200 | 1,220 |
| 2024-08-06 | 1,310 | 1,317 | 1,170 | 1,190 | 23,100 | 1,190 |
| 2024-08-05 | 1,180 | 1,230 | 1,085 | 1,100 | 22,100 | 1,100 |
| 2024-08-02 | 1,317 | 1,317 | 1,270 | 1,270 | 13,400 | 1,270 |
| 2024-08-01 | 1,353 | 1,353 | 1,314 | 1,347 | 6,000 | 1,347 |
| 2024-07-31 | 1,367 | 1,373 | 1,345 | 1,354 | 7,800 | 1,354 |
| 2024-07-30 | 1,393 | 1,393 | 1,354 | 1,369 | 1,800 | 1,369 |
| 2024-07-29 | 1,383 | 1,402 | 1,383 | 1,393 | 1,200 | 1,393 |
| 2024-07-26 | 1,395 | 1,395 | 1,381 | 1,383 | 1,800 | 1,383 |
| 2024-07-25 | 1,444 | 1,444 | 1,397 | 1,397 | 11,900 | 1,397 |
| 2024-07-24 | 1,424 | 1,430 | 1,395 | 1,416 | 6,300 | 1,416 |
| 2024-07-23 | 1,397 | 1,424 | 1,397 | 1,424 | 2,400 | 1,424 |
| 2024-07-22 | 1,400 | 1,419 | 1,377 | 1,377 | 3,800 | 1,377 |
| 2024-07-19 | 1,403 | 1,430 | 1,390 | 1,391 | 10,100 | 1,391 |
| 2024-07-18 | 1,410 | 1,418 | 1,395 | 1,408 | 8,800 | 1,408 |
| 2024-07-17 | 1,408 | 1,427 | 1,401 | 1,425 | 7,600 | 1,425 |
| 2024-07-16 | 1,401 | 1,411 | 1,395 | 1,402 | 8,400 | 1,402 |
| 2024-07-12 | 1,385 | 1,399 | 1,385 | 1,397 | 2,200 | 1,397 |
| 2024-07-11 | 1,382 | 1,399 | 1,370 | 1,399 | 3,000 | 1,399 |
| 2024-07-10 | 1,389 | 1,389 | 1,380 | 1,389 | 2,400 | 1,389 |
| 2024-07-09 | 1,399 | 1,403 | 1,370 | 1,398 | 7,500 | 1,398 |
| 2024-07-08 | 1,408 | 1,408 | 1,392 | 1,403 | 3,400 | 1,403 |
| 2024-07-05 | 1,458 | 1,467 | 1,391 | 1,406 | 10,900 | 1,406 |
| 2024-07-04 | 1,475 | 1,475 | 1,432 | 1,445 | 6,000 | 1,445 |
| 2024-07-03 | 1,441 | 1,469 | 1,428 | 1,463 | 11,400 | 1,463 |
| 2024-07-02 | 1,406 | 1,448 | 1,405 | 1,442 | 12,200 | 1,442 |
| 2024-07-01 | 1,420 | 1,430 | 1,399 | 1,402 | 7,600 | 1,402 |
| 2024-06-28 | 1,400 | 1,403 | 1,388 | 1,401 | 1,900 | 1,401 |
| 2024-06-27 | 1,405 | 1,405 | 1,383 | 1,400 | 14,200 | 1,400 |
| 2024-06-26 | 1,371 | 1,396 | 1,368 | 1,384 | 8,400 | 1,384 |
| 2024-06-25 | 1,370 | 1,396 | 1,370 | 1,377 | 12,900 | 1,377 |
| 2024-06-24 | 1,364 | 1,368 | 1,356 | 1,363 | 3,000 | 1,363 |
| 2024-06-21 | 1,366 | 1,366 | 1,350 | 1,363 | 1,700 | 1,363 |
| 2024-06-20 | 1,366 | 1,377 | 1,364 | 1,366 | 8,500 | 1,366 |
| 2024-06-19 | 1,351 | 1,368 | 1,336 | 1,366 | 9,100 | 1,366 |
| 2024-06-18 | 1,358 | 1,358 | 1,345 | 1,346 | 800 | 1,346 |
| 2024-06-17 | 1,362 | 1,362 | 1,347 | 1,359 | 3,400 | 1,359 |
| 2024-06-14 | 1,340 | 1,355 | 1,340 | 1,355 | 1,200 | 1,355 |
| 2024-06-13 | 1,355 | 1,366 | 1,353 | 1,353 | 4,200 | 1,353 |
| 2024-06-12 | 1,363 | 1,363 | 1,350 | 1,359 | 1,300 | 1,359 |
| 2024-06-11 | 1,359 | 1,370 | 1,349 | 1,363 | 4,000 | 1,363 |
| 2024-06-10 | 1,357 | 1,377 | 1,335 | 1,366 | 3,000 | 1,366 |
| 2024-06-07 | 1,350 | 1,366 | 1,343 | 1,364 | 2,800 | 1,364 |
| 2024-06-06 | 1,366 | 1,367 | 1,344 | 1,361 | 4,100 | 1,361 |
| 2024-06-05 | 1,349 | 1,366 | 1,348 | 1,366 | 3,000 | 1,366 |
| 2024-06-04 | 1,366 | 1,380 | 1,350 | 1,367 | 7,900 | 1,367 |
| 2024-06-03 | 1,368 | 1,370 | 1,336 | 1,362 | 12,700 | 1,362 |
| 2024-05-31 | 1,343 | 1,369 | 1,315 | 1,366 | 15,600 | 1,366 |
| 2024-05-30 | 1,284 | 1,328 | 1,261 | 1,313 | 13,800 | 1,313 |
| 2024-05-29 | 1,341 | 1,350 | 1,271 | 1,309 | 16,400 | 1,309 |
| 2024-05-28 | 1,320 | 1,344 | 1,319 | 1,335 | 15,300 | 1,335 |
| 2024-05-27 | 1,313 | 1,340 | 1,305 | 1,315 | 16,000 | 1,315 |
| 2024-05-24 | 1,272 | 1,320 | 1,266 | 1,305 | 20,300 | 1,305 |
| 2024-05-23 | 1,280 | 1,280 | 1,262 | 1,274 | 6,300 | 1,274 |
| 2024-05-22 | 1,274 | 1,287 | 1,270 | 1,272 | 13,800 | 1,272 |
| 2024-05-21 | 1,275 | 1,289 | 1,259 | 1,268 | 17,000 | 1,268 |
| 2024-05-20 | 1,255 | 1,278 | 1,251 | 1,264 | 13,300 | 1,264 |
| 2024-05-17 | 1,236 | 1,253 | 1,233 | 1,249 | 8,700 | 1,249 |
| 2024-05-16 | 1,242 | 1,244 | 1,224 | 1,234 | 19,600 | 1,234 |
| 2024-05-15 | 1,257 | 1,259 | 1,231 | 1,244 | 17,400 | 1,244 |
| 2024-05-14 | 1,248 | 1,269 | 1,242 | 1,257 | 37,200 | 1,257 |
| 2024-05-13 | 1,278 | 1,278 | 1,260 | 1,270 | 14,400 | 1,270 |
| 2024-05-10 | 1,279 | 1,279 | 1,264 | 1,268 | 3,400 | 1,268 |
| 2024-05-09 | 1,275 | 1,275 | 1,250 | 1,265 | 5,500 | 1,265 |
| 2024-05-08 | 1,270 | 1,270 | 1,263 | 1,268 | 3,200 | 1,268 |
| 2024-05-07 | 1,269 | 1,274 | 1,261 | 1,271 | 4,600 | 1,271 |
| 2024-05-02 | 1,251 | 1,265 | 1,251 | 1,257 | 6,600 | 1,257 |
| 2024-05-01 | 1,253 | 1,258 | 1,247 | 1,253 | 3,500 | 1,253 |
| 2024-04-30 | 1,241 | 1,254 | 1,239 | 1,247 | 10,200 | 1,247 |
| 2024-04-26 | 1,235 | 1,238 | 1,227 | 1,236 | 2,600 | 1,236 |
| 2024-04-25 | 1,242 | 1,242 | 1,231 | 1,234 | 4,900 | 1,234 |
| 2024-04-24 | 1,244 | 1,246 | 1,237 | 1,244 | 7,400 | 1,244 |
| 2024-04-23 | 1,232 | 1,240 | 1,230 | 1,240 | 6,700 | 1,240 |
| 2024-04-22 | 1,225 | 1,235 | 1,223 | 1,230 | 4,600 | 1,230 |
| 2024-04-19 | 1,246 | 1,248 | 1,216 | 1,229 | 15,000 | 1,229 |
| 2024-04-18 | 1,241 | 1,255 | 1,241 | 1,255 | 5,200 | 1,255 |
| 2024-04-17 | 1,245 | 1,260 | 1,230 | 1,244 | 23,200 | 1,244 |
| 2024-04-16 | 1,248 | 1,255 | 1,237 | 1,237 | 7,000 | 1,237 |
| 2024-04-15 | 1,246 | 1,254 | 1,238 | 1,245 | 18,200 | 1,245 |
| 2024-04-12 | 1,268 | 1,268 | 1,255 | 1,256 | 5,000 | 1,256 |
| 2024-04-11 | 1,244 | 1,260 | 1,244 | 1,256 | 3,600 | 1,256 |
| 2024-04-10 | 1,248 | 1,267 | 1,248 | 1,264 | 7,900 | 1,264 |
| 2024-04-09 | 1,234 | 1,255 | 1,233 | 1,246 | 12,200 | 1,246 |
| 2024-04-08 | 1,237 | 1,241 | 1,233 | 1,233 | 4,800 | 1,233 |
| 2024-04-05 | 1,232 | 1,235 | 1,222 | 1,234 | 10,700 | 1,234 |
| 2024-04-04 | 1,238 | 1,244 | 1,235 | 1,236 | 6,100 | 1,236 |
| 2024-04-03 | 1,229 | 1,239 | 1,229 | 1,235 | 9,100 | 1,235 |
| 2024-04-02 | 1,243 | 1,243 | 1,227 | 1,232 | 21,100 | 1,232 |
| 2024-04-01 | 1,278 | 1,278 | 1,238 | 1,246 | 7,100 | 1,246 |
| 2024-03-29 | 1,257 | 1,264 | 1,243 | 1,264 | 8,400 | 1,264 |
| 2024-03-28 | 1,237 | 1,257 | 1,224 | 1,247 | 13,500 | 1,247 |
| 2024-03-27 | 1,268 | 1,283 | 1,266 | 1,273 | 12,600 | 1,273 |
| 2024-03-26 | 1,272 | 1,272 | 1,263 | 1,268 | 5,100 | 1,268 |
| 2024-03-25 | 1,275 | 1,279 | 1,265 | 1,265 | 14,000 | 1,265 |
| 2024-03-22 | 1,273 | 1,273 | 1,260 | 1,268 | 9,600 | 1,268 |
| 2024-03-21 | 1,271 | 1,280 | 1,271 | 1,271 | 13,800 | 1,271 |
| 2024-03-19 | 1,260 | 1,267 | 1,253 | 1,261 | 10,400 | 1,261 |
| 2024-03-18 | 1,258 | 1,267 | 1,251 | 1,258 | 8,600 | 1,258 |
| 2024-03-15 | 1,240 | 1,254 | 1,240 | 1,254 | 7,700 | 1,254 |
| 2024-03-14 | 1,237 | 1,246 | 1,226 | 1,236 | 10,800 | 1,236 |
| 2024-03-13 | 1,243 | 1,245 | 1,220 | 1,230 | 8,100 | 1,230 |
| 2024-03-12 | 1,224 | 1,242 | 1,218 | 1,239 | 11,700 | 1,239 |
| 2024-03-11 | 1,234 | 1,244 | 1,221 | 1,224 | 20,100 | 1,224 |
| 2024-03-08 | 1,272 | 1,274 | 1,260 | 1,264 | 4,300 | 1,264 |
| 2024-03-07 | 1,261 | 1,279 | 1,260 | 1,265 | 18,300 | 1,265 |
| 2024-03-06 | 1,242 | 1,260 | 1,240 | 1,260 | 13,300 | 1,260 |
| 2024-03-05 | 1,241 | 1,247 | 1,237 | 1,242 | 5,300 | 1,242 |
| 2024-03-04 | 1,252 | 1,255 | 1,240 | 1,240 | 12,600 | 1,240 |
| 2024-03-01 | 1,259 | 1,264 | 1,238 | 1,245 | 18,200 | 1,245 |
| 2024-02-29 | 1,244 | 1,259 | 1,236 | 1,242 | 14,700 | 1,242 |
| 2024-02-28 | 1,238 | 1,246 | 1,238 | 1,244 | 10,100 | 1,244 |
| 2024-02-27 | 1,233 | 1,240 | 1,231 | 1,238 | 9,500 | 1,238 |
| 2024-02-26 | 1,233 | 1,240 | 1,229 | 1,236 | 14,500 | 1,236 |
| 2024-02-22 | 1,229 | 1,231 | 1,221 | 1,229 | 8,300 | 1,229 |
| 2024-02-21 | 1,226 | 1,232 | 1,215 | 1,223 | 9,200 | 1,223 |
| 2024-02-20 | 1,233 | 1,235 | 1,221 | 1,226 | 11,500 | 1,226 |
| 2024-02-19 | 1,219 | 1,233 | 1,218 | 1,232 | 10,300 | 1,232 |
| 2024-02-16 | 1,202 | 1,219 | 1,202 | 1,219 | 7,000 | 1,219 |
| 2024-02-15 | 1,217 | 1,217 | 1,191 | 1,205 | 14,200 | 1,205 |
| 2024-02-14 | 1,218 | 1,220 | 1,213 | 1,215 | 9,100 | 1,215 |
| 2024-02-13 | 1,224 | 1,225 | 1,212 | 1,219 | 14,900 | 1,219 |
| 2024-02-09 | 1,225 | 1,231 | 1,214 | 1,223 | 19,100 | 1,223 |
| 2024-02-08 | 1,219 | 1,230 | 1,206 | 1,229 | 14,900 | 1,229 |
| 2024-02-07 | 1,230 | 1,230 | 1,209 | 1,219 | 20,600 | 1,219 |
| 2024-02-06 | 1,235 | 1,256 | 1,227 | 1,233 | 32,100 | 1,233 |
| 2024-02-05 | 1,230 | 1,238 | 1,226 | 1,233 | 12,900 | 1,233 |
| 2024-02-02 | 1,217 | 1,232 | 1,217 | 1,225 | 6,400 | 1,225 |
| 2024-02-01 | 1,229 | 1,229 | 1,214 | 1,219 | 6,900 | 1,219 |
| 2024-01-31 | 1,238 | 1,238 | 1,213 | 1,227 | 22,500 | 1,227 |
| 2024-01-30 | 1,248 | 1,248 | 1,236 | 1,241 | 13,300 | 1,241 |
| 2024-01-29 | 1,249 | 1,251 | 1,241 | 1,247 | 9,100 | 1,247 |
| 2024-01-26 | 1,252 | 1,257 | 1,248 | 1,249 | 3,500 | 1,249 |
| 2024-01-25 | 1,241 | 1,258 | 1,240 | 1,256 | 12,000 | 1,256 |
| 2024-01-24 | 1,244 | 1,244 | 1,236 | 1,244 | 18,300 | 1,244 |
| 2024-01-23 | 1,240 | 1,244 | 1,228 | 1,234 | 32,700 | 1,234 |
| 2024-01-22 | 1,242 | 1,243 | 1,233 | 1,239 | 8,800 | 1,239 |
| 2024-01-19 | 1,240 | 1,240 | 1,234 | 1,234 | 3,200 | 1,234 |
| 2024-01-18 | 1,236 | 1,238 | 1,232 | 1,235 | 3,300 | 1,235 |
| 2024-01-17 | 1,240 | 1,243 | 1,233 | 1,234 | 4,500 | 1,234 |
| 2024-01-16 | 1,240 | 1,243 | 1,233 | 1,233 | 2,800 | 1,233 |
| 2024-01-15 | 1,237 | 1,245 | 1,235 | 1,240 | 13,600 | 1,240 |
| 2024-01-12 | 1,225 | 1,234 | 1,225 | 1,230 | 8,500 | 1,230 |
| 2024-01-11 | 1,235 | 1,237 | 1,226 | 1,237 | 12,100 | 1,237 |
| 2024-01-10 | 1,234 | 1,234 | 1,228 | 1,229 | 7,100 | 1,229 |
| 2024-01-09 | 1,227 | 1,236 | 1,225 | 1,228 | 10,000 | 1,228 |
| 2024-01-05 | 1,221 | 1,242 | 1,221 | 1,223 | 7,000 | 1,223 |
| 2024-01-04 | 1,188 | 1,233 | 1,188 | 1,225 | 23,300 | 1,225 |
分割・併合履歴 ： [2007-12-25]1株→1.3株 [2006-12-26]1株→1.3株 [2003-03-26]1株→1.1株