2335 (株)キューブシステム 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 | 1,066 | 1,070 | 1,064 | 1,065 | 7,200 | 1,065 |
| 2024-12-27 | 1,055 | 1,069 | 1,055 | 1,069 | 16,100 | 1,069 |
| 2024-12-26 | 1,061 | 1,065 | 1,051 | 1,053 | 17,900 | 1,053 |
| 2024-12-25 | 1,070 | 1,070 | 1,052 | 1,060 | 28,700 | 1,060 |
| 2024-12-24 | 1,055 | 1,060 | 1,050 | 1,058 | 15,700 | 1,058 |
| 2024-12-23 | 1,050 | 1,055 | 1,050 | 1,054 | 7,900 | 1,054 |
| 2024-12-20 | 1,056 | 1,059 | 1,050 | 1,050 | 14,400 | 1,050 |
| 2024-12-19 | 1,062 | 1,063 | 1,054 | 1,056 | 7,700 | 1,056 |
| 2024-12-18 | 1,065 | 1,069 | 1,060 | 1,063 | 10,300 | 1,063 |
| 2024-12-17 | 1,066 | 1,075 | 1,061 | 1,068 | 10,200 | 1,068 |
| 2024-12-16 | 1,072 | 1,075 | 1,066 | 1,066 | 10,800 | 1,066 |
| 2024-12-13 | 1,060 | 1,072 | 1,060 | 1,069 | 11,000 | 1,069 |
| 2024-12-12 | 1,066 | 1,071 | 1,060 | 1,069 | 14,000 | 1,069 |
| 2024-12-11 | 1,067 | 1,069 | 1,060 | 1,066 | 12,200 | 1,066 |
| 2024-12-10 | 1,084 | 1,084 | 1,060 | 1,066 | 43,800 | 1,066 |
| 2024-12-09 | 1,050 | 1,056 | 1,046 | 1,054 | 11,500 | 1,054 |
| 2024-12-06 | 1,041 | 1,052 | 1,041 | 1,052 | 10,200 | 1,052 |
| 2024-12-05 | 1,047 | 1,049 | 1,040 | 1,047 | 12,400 | 1,047 |
| 2024-12-04 | 1,059 | 1,062 | 1,040 | 1,040 | 18,200 | 1,040 |
| 2024-12-03 | 1,045 | 1,062 | 1,044 | 1,062 | 23,700 | 1,062 |
| 2024-12-02 | 1,040 | 1,049 | 1,037 | 1,039 | 14,000 | 1,039 |
| 2024-11-29 | 1,042 | 1,049 | 1,038 | 1,040 | 10,800 | 1,040 |
| 2024-11-28 | 1,048 | 1,056 | 1,037 | 1,043 | 22,500 | 1,043 |
| 2024-11-27 | 1,062 | 1,062 | 1,047 | 1,048 | 13,700 | 1,048 |
| 2024-11-26 | 1,061 | 1,074 | 1,058 | 1,062 | 13,800 | 1,062 |
| 2024-11-25 | 1,086 | 1,089 | 1,060 | 1,060 | 22,800 | 1,060 |
| 2024-11-22 | 1,065 | 1,080 | 1,065 | 1,077 | 23,700 | 1,077 |
| 2024-11-21 | 1,048 | 1,077 | 1,048 | 1,065 | 32,200 | 1,065 |
| 2024-11-20 | 1,064 | 1,066 | 1,050 | 1,051 | 19,500 | 1,051 |
| 2024-11-19 | 1,050 | 1,072 | 1,050 | 1,064 | 33,600 | 1,064 |
| 2024-11-18 | 1,027 | 1,063 | 1,027 | 1,048 | 60,300 | 1,048 |
| 2024-11-15 | 1,026 | 1,030 | 1,014 | 1,019 | 8,700 | 1,019 |
| 2024-11-14 | 1,023 | 1,034 | 1,020 | 1,025 | 20,200 | 1,025 |
| 2024-11-13 | 1,010 | 1,025 | 1,010 | 1,021 | 15,500 | 1,021 |
| 2024-11-12 | 1,010 | 1,020 | 1,003 | 1,005 | 16,800 | 1,005 |
| 2024-11-11 | 1,023 | 1,023 | 1,007 | 1,013 | 9,500 | 1,013 |
| 2024-11-08 | 1,015 | 1,025 | 1,015 | 1,023 | 24,100 | 1,023 |
| 2024-11-07 | 999 | 1,019 | 999 | 1,011 | 27,000 | 1,011 |
| 2024-11-06 | 1,002 | 1,007 | 992 | 1,001 | 15,000 | 1,001 |
| 2024-11-05 | 1,001 | 1,004 | 995 | 1,004 | 9,700 | 1,004 |
| 2024-11-01 | 991 | 1,000 | 991 | 994 | 14,100 | 994 |
| 2024-10-31 | 987 | 1,003 | 987 | 1,002 | 21,200 | 1,002 |
| 2024-10-30 | 992 | 998 | 984 | 986 | 46,600 | 986 |
| 2024-10-29 | 983 | 990 | 981 | 988 | 14,100 | 988 |
| 2024-10-28 | 961 | 986 | 961 | 981 | 22,600 | 981 |
| 2024-10-25 | 982 | 982 | 958 | 960 | 41,900 | 960 |
| 2024-10-24 | 985 | 985 | 969 | 975 | 49,500 | 975 |
| 2024-10-23 | 996 | 996 | 979 | 989 | 36,200 | 989 |
| 2024-10-22 | 1,005 | 1,007 | 996 | 996 | 28,800 | 996 |
| 2024-10-21 | 1,004 | 1,010 | 1,001 | 1,006 | 13,100 | 1,006 |
| 2024-10-18 | 1,004 | 1,007 | 1,003 | 1,004 | 7,900 | 1,004 |
| 2024-10-17 | 1,016 | 1,016 | 1,004 | 1,004 | 11,900 | 1,004 |
| 2024-10-16 | 1,006 | 1,014 | 1,006 | 1,009 | 13,700 | 1,009 |
| 2024-10-15 | 1,007 | 1,015 | 1,002 | 1,012 | 23,400 | 1,012 |
| 2024-10-11 | 1,005 | 1,009 | 1,001 | 1,006 | 27,800 | 1,006 |
| 2024-10-10 | 1,018 | 1,026 | 1,000 | 1,008 | 61,600 | 1,008 |
| 2024-10-09 | 998 | 1,003 | 993 | 996 | 21,300 | 996 |
| 2024-10-08 | 1,001 | 1,001 | 991 | 991 | 41,600 | 991 |
| 2024-10-07 | 1,013 | 1,013 | 1,005 | 1,010 | 26,400 | 1,010 |
| 2024-10-04 | 996 | 1,009 | 996 | 999 | 34,100 | 999 |
| 2024-10-03 | 995 | 1,001 | 988 | 995 | 27,800 | 995 |
| 2024-10-02 | 989 | 993 | 982 | 983 | 37,000 | 983 |
| 2024-10-01 | 991 | 995 | 985 | 994 | 29,200 | 994 |
| 2024-09-30 | 990 | 1,003 | 986 | 988 | 66,100 | 988 |
| 2024-09-27 | 1,020 | 1,021 | 1,006 | 1,010 | 131,600 | 1,010 |
| 2024-09-26 | 1,047 | 1,049 | 1,038 | 1,046 | 221,200 | 1,046 |
| 2024-09-25 | 1,043 | 1,044 | 1,028 | 1,044 | 47,700 | 1,044 |
| 2024-09-24 | 1,031 | 1,042 | 1,028 | 1,040 | 49,000 | 1,040 |
| 2024-09-20 | 1,038 | 1,038 | 1,019 | 1,023 | 67,100 | 1,023 |
| 2024-09-19 | 1,039 | 1,039 | 1,028 | 1,036 | 52,300 | 1,036 |
| 2024-09-18 | 1,027 | 1,034 | 1,021 | 1,034 | 28,700 | 1,034 |
| 2024-09-17 | 1,030 | 1,035 | 1,012 | 1,027 | 60,900 | 1,027 |
| 2024-09-13 | 1,038 | 1,044 | 1,028 | 1,031 | 22,400 | 1,031 |
| 2024-09-12 | 1,038 | 1,054 | 1,032 | 1,032 | 24,400 | 1,032 |
| 2024-09-11 | 1,047 | 1,047 | 1,016 | 1,020 | 32,600 | 1,020 |
| 2024-09-10 | 1,061 | 1,063 | 1,046 | 1,047 | 22,900 | 1,047 |
| 2024-09-09 | 1,045 | 1,061 | 1,040 | 1,061 | 25,300 | 1,061 |
| 2024-09-06 | 1,076 | 1,078 | 1,053 | 1,057 | 20,700 | 1,057 |
| 2024-09-05 | 1,060 | 1,085 | 1,060 | 1,066 | 32,500 | 1,066 |
| 2024-09-04 | 1,075 | 1,091 | 1,067 | 1,069 | 32,600 | 1,069 |
| 2024-09-03 | 1,095 | 1,095 | 1,083 | 1,085 | 16,000 | 1,085 |
| 2024-09-02 | 1,086 | 1,086 | 1,074 | 1,080 | 30,200 | 1,080 |
| 2024-08-30 | 1,081 | 1,105 | 1,076 | 1,083 | 70,800 | 1,083 |
| 2024-08-29 | 1,102 | 1,102 | 1,067 | 1,080 | 251,100 | 1,080 |
| 2024-08-28 | 1,089 | 1,089 | 1,057 | 1,068 | 87,600 | 1,068 |
| 2024-08-27 | 1,028 | 1,069 | 1,019 | 1,061 | 95,600 | 1,061 |
| 2024-08-26 | 1,003 | 1,010 | 995 | 1,007 | 76,100 | 1,007 |
| 2024-08-23 | 984 | 999 | 983 | 996 | 51,900 | 996 |
| 2024-08-22 | 986 | 988 | 975 | 981 | 90,900 | 981 |
| 2024-08-21 | 987 | 993 | 985 | 987 | 42,500 | 987 |
| 2024-08-20 | 989 | 995 | 985 | 988 | 43,700 | 988 |
| 2024-08-19 | 999 | 1,000 | 981 | 984 | 96,500 | 984 |
| 2024-08-16 | 1,018 | 1,020 | 1,000 | 1,007 | 69,100 | 1,007 |
| 2024-08-15 | 1,007 | 1,024 | 1,002 | 1,014 | 27,300 | 1,014 |
| 2024-08-14 | 1,008 | 1,015 | 999 | 1,001 | 24,200 | 1,001 |
| 2024-08-13 | 982 | 1,010 | 980 | 1,010 | 36,300 | 1,010 |
| 2024-08-09 | 1,009 | 1,009 | 970 | 977 | 61,800 | 977 |
| 2024-08-08 | 1,002 | 1,017 | 980 | 994 | 56,000 | 994 |
| 2024-08-07 | 1,007 | 1,073 | 1,007 | 1,051 | 20,800 | 1,051 |
| 2024-08-06 | 1,049 | 1,058 | 1,013 | 1,018 | 22,300 | 1,018 |
| 2024-08-05 | 1,071 | 1,086 | 951 | 970 | 58,300 | 970 |
| 2024-08-02 | 1,138 | 1,145 | 1,101 | 1,101 | 42,400 | 1,101 |
| 2024-08-01 | 1,180 | 1,180 | 1,150 | 1,150 | 21,000 | 1,150 |
| 2024-07-31 | 1,158 | 1,183 | 1,158 | 1,183 | 17,400 | 1,183 |
| 2024-07-30 | 1,167 | 1,178 | 1,161 | 1,163 | 21,600 | 1,163 |
| 2024-07-29 | 1,149 | 1,166 | 1,145 | 1,166 | 19,500 | 1,166 |
| 2024-07-26 | 1,150 | 1,153 | 1,140 | 1,140 | 14,700 | 1,140 |
| 2024-07-25 | 1,159 | 1,164 | 1,147 | 1,149 | 21,200 | 1,149 |
| 2024-07-24 | 1,159 | 1,176 | 1,159 | 1,159 | 17,600 | 1,159 |
| 2024-07-23 | 1,164 | 1,170 | 1,156 | 1,156 | 12,000 | 1,156 |
| 2024-07-22 | 1,176 | 1,176 | 1,154 | 1,154 | 13,800 | 1,154 |
| 2024-07-19 | 1,165 | 1,176 | 1,163 | 1,169 | 13,200 | 1,169 |
| 2024-07-18 | 1,178 | 1,181 | 1,162 | 1,162 | 14,800 | 1,162 |
| 2024-07-17 | 1,157 | 1,177 | 1,157 | 1,176 | 25,500 | 1,176 |
| 2024-07-16 | 1,162 | 1,169 | 1,158 | 1,169 | 15,000 | 1,169 |
| 2024-07-12 | 1,150 | 1,163 | 1,147 | 1,162 | 12,600 | 1,162 |
| 2024-07-11 | 1,150 | 1,157 | 1,144 | 1,155 | 14,700 | 1,155 |
| 2024-07-10 | 1,148 | 1,153 | 1,142 | 1,148 | 16,900 | 1,148 |
| 2024-07-09 | 1,160 | 1,160 | 1,148 | 1,153 | 13,100 | 1,153 |
| 2024-07-08 | 1,178 | 1,178 | 1,157 | 1,157 | 17,500 | 1,157 |
| 2024-07-05 | 1,178 | 1,178 | 1,158 | 1,167 | 16,000 | 1,167 |
| 2024-07-04 | 1,180 | 1,182 | 1,170 | 1,176 | 8,900 | 1,176 |
| 2024-07-03 | 1,189 | 1,191 | 1,179 | 1,180 | 8,100 | 1,180 |
| 2024-07-02 | 1,193 | 1,193 | 1,182 | 1,183 | 13,000 | 1,183 |
| 2024-07-01 | 1,185 | 1,195 | 1,182 | 1,187 | 13,100 | 1,187 |
| 2024-06-28 | 1,194 | 1,195 | 1,181 | 1,191 | 14,600 | 1,191 |
| 2024-06-27 | 1,190 | 1,197 | 1,183 | 1,195 | 15,200 | 1,195 |
| 2024-06-26 | 1,189 | 1,195 | 1,176 | 1,195 | 17,700 | 1,195 |
| 2024-06-25 | 1,200 | 1,200 | 1,179 | 1,195 | 35,900 | 1,195 |
| 2024-06-24 | 1,147 | 1,174 | 1,143 | 1,173 | 35,200 | 1,173 |
| 2024-06-21 | 1,139 | 1,144 | 1,136 | 1,136 | 18,400 | 1,136 |
| 2024-06-20 | 1,139 | 1,139 | 1,131 | 1,139 | 12,700 | 1,139 |
| 2024-06-19 | 1,122 | 1,138 | 1,117 | 1,134 | 13,800 | 1,134 |
| 2024-06-18 | 1,127 | 1,137 | 1,125 | 1,128 | 10,200 | 1,128 |
| 2024-06-17 | 1,128 | 1,132 | 1,117 | 1,127 | 14,700 | 1,127 |
| 2024-06-14 | 1,124 | 1,144 | 1,124 | 1,143 | 17,300 | 1,143 |
| 2024-06-13 | 1,141 | 1,148 | 1,126 | 1,132 | 11,500 | 1,132 |
| 2024-06-12 | 1,154 | 1,155 | 1,141 | 1,141 | 58,200 | 1,141 |
| 2024-06-11 | 1,119 | 1,125 | 1,118 | 1,124 | 11,500 | 1,124 |
| 2024-06-10 | 1,105 | 1,118 | 1,105 | 1,118 | 13,500 | 1,118 |
| 2024-06-07 | 1,104 | 1,112 | 1,104 | 1,108 | 5,600 | 1,108 |
| 2024-06-06 | 1,103 | 1,113 | 1,100 | 1,107 | 8,600 | 1,107 |
| 2024-06-05 | 1,107 | 1,115 | 1,102 | 1,102 | 9,700 | 1,102 |
| 2024-06-04 | 1,114 | 1,115 | 1,107 | 1,113 | 8,800 | 1,113 |
| 2024-06-03 | 1,109 | 1,112 | 1,106 | 1,110 | 8,500 | 1,110 |
| 2024-05-31 | 1,095 | 1,109 | 1,094 | 1,109 | 13,500 | 1,109 |
| 2024-05-30 | 1,082 | 1,095 | 1,082 | 1,095 | 11,500 | 1,095 |
| 2024-05-29 | 1,094 | 1,096 | 1,080 | 1,080 | 14,100 | 1,080 |
| 2024-05-28 | 1,096 | 1,099 | 1,091 | 1,099 | 6,900 | 1,099 |
| 2024-05-27 | 1,094 | 1,096 | 1,090 | 1,091 | 9,700 | 1,091 |
| 2024-05-24 | 1,089 | 1,094 | 1,086 | 1,089 | 8,800 | 1,089 |
| 2024-05-23 | 1,088 | 1,096 | 1,086 | 1,094 | 12,500 | 1,094 |
| 2024-05-22 | 1,093 | 1,097 | 1,086 | 1,086 | 10,200 | 1,086 |
| 2024-05-21 | 1,094 | 1,100 | 1,093 | 1,093 | 4,600 | 1,093 |
| 2024-05-20 | 1,099 | 1,103 | 1,092 | 1,094 | 13,200 | 1,094 |
| 2024-05-17 | 1,088 | 1,098 | 1,088 | 1,097 | 4,300 | 1,097 |
| 2024-05-16 | 1,103 | 1,103 | 1,088 | 1,092 | 9,200 | 1,092 |
| 2024-05-15 | 1,108 | 1,108 | 1,101 | 1,102 | 6,800 | 1,102 |
| 2024-05-14 | 1,105 | 1,110 | 1,102 | 1,106 | 8,800 | 1,106 |
| 2024-05-13 | 1,103 | 1,109 | 1,099 | 1,105 | 9,200 | 1,105 |
| 2024-05-10 | 1,113 | 1,113 | 1,097 | 1,100 | 17,500 | 1,100 |
| 2024-05-09 | 1,108 | 1,114 | 1,096 | 1,113 | 26,100 | 1,113 |
| 2024-05-08 | 1,110 | 1,115 | 1,102 | 1,102 | 15,000 | 1,102 |
| 2024-05-07 | 1,094 | 1,107 | 1,094 | 1,107 | 8,000 | 1,107 |
| 2024-05-02 | 1,107 | 1,107 | 1,100 | 1,100 | 5,300 | 1,100 |
| 2024-05-01 | 1,105 | 1,105 | 1,099 | 1,100 | 4,200 | 1,100 |
| 2024-04-30 | 1,090 | 1,108 | 1,088 | 1,108 | 15,100 | 1,108 |
| 2024-04-26 | 1,087 | 1,090 | 1,081 | 1,090 | 19,800 | 1,090 |
| 2024-04-25 | 1,094 | 1,099 | 1,085 | 1,091 | 23,100 | 1,091 |
| 2024-04-24 | 1,084 | 1,089 | 1,079 | 1,084 | 11,800 | 1,084 |
| 2024-04-23 | 1,081 | 1,084 | 1,077 | 1,084 | 3,400 | 1,084 |
| 2024-04-22 | 1,073 | 1,084 | 1,069 | 1,073 | 16,500 | 1,073 |
| 2024-04-19 | 1,091 | 1,091 | 1,065 | 1,069 | 16,200 | 1,069 |
| 2024-04-18 | 1,092 | 1,094 | 1,088 | 1,090 | 4,100 | 1,090 |
| 2024-04-17 | 1,096 | 1,097 | 1,082 | 1,088 | 10,200 | 1,088 |
| 2024-04-16 | 1,105 | 1,105 | 1,087 | 1,087 | 12,100 | 1,087 |
| 2024-04-15 | 1,101 | 1,106 | 1,100 | 1,101 | 3,800 | 1,101 |
| 2024-04-12 | 1,110 | 1,114 | 1,105 | 1,106 | 10,700 | 1,106 |
| 2024-04-11 | 1,099 | 1,105 | 1,099 | 1,101 | 3,500 | 1,101 |
| 2024-04-10 | 1,110 | 1,115 | 1,101 | 1,102 | 8,500 | 1,102 |
| 2024-04-09 | 1,095 | 1,108 | 1,093 | 1,108 | 10,000 | 1,108 |
| 2024-04-08 | 1,097 | 1,098 | 1,091 | 1,098 | 6,600 | 1,098 |
| 2024-04-05 | 1,090 | 1,094 | 1,082 | 1,091 | 12,000 | 1,091 |
| 2024-04-04 | 1,090 | 1,096 | 1,082 | 1,092 | 13,700 | 1,092 |
| 2024-04-03 | 1,086 | 1,098 | 1,080 | 1,094 | 13,400 | 1,094 |
| 2024-04-02 | 1,101 | 1,101 | 1,085 | 1,086 | 16,900 | 1,086 |
| 2024-04-01 | 1,115 | 1,119 | 1,099 | 1,099 | 9,000 | 1,099 |
| 2024-03-29 | 1,096 | 1,113 | 1,096 | 1,105 | 15,700 | 1,105 |
| 2024-03-28 | 1,107 | 1,111 | 1,095 | 1,095 | 18,700 | 1,095 |
| 2024-03-27 | 1,122 | 1,128 | 1,119 | 1,124 | 17,000 | 1,124 |
| 2024-03-26 | 1,114 | 1,114 | 1,104 | 1,108 | 19,700 | 1,108 |
| 2024-03-25 | 1,137 | 1,137 | 1,111 | 1,111 | 28,300 | 1,111 |
| 2024-03-22 | 1,142 | 1,142 | 1,130 | 1,135 | 24,300 | 1,135 |
| 2024-03-21 | 1,135 | 1,143 | 1,130 | 1,138 | 30,400 | 1,138 |
| 2024-03-19 | 1,111 | 1,140 | 1,111 | 1,132 | 27,300 | 1,132 |
| 2024-03-18 | 1,106 | 1,118 | 1,102 | 1,111 | 13,900 | 1,111 |
| 2024-03-15 | 1,086 | 1,103 | 1,081 | 1,102 | 12,200 | 1,102 |
| 2024-03-14 | 1,078 | 1,089 | 1,078 | 1,089 | 7,500 | 1,089 |
| 2024-03-13 | 1,097 | 1,098 | 1,077 | 1,078 | 15,900 | 1,078 |
| 2024-03-12 | 1,082 | 1,094 | 1,072 | 1,094 | 13,700 | 1,094 |
| 2024-03-11 | 1,104 | 1,107 | 1,080 | 1,089 | 18,800 | 1,089 |
| 2024-03-08 | 1,100 | 1,116 | 1,100 | 1,110 | 20,600 | 1,110 |
| 2024-03-07 | 1,100 | 1,130 | 1,100 | 1,120 | 50,900 | 1,120 |
| 2024-03-06 | 1,095 | 1,105 | 1,093 | 1,098 | 13,500 | 1,098 |
| 2024-03-05 | 1,080 | 1,099 | 1,076 | 1,093 | 31,200 | 1,093 |
| 2024-03-04 | 1,104 | 1,104 | 1,090 | 1,090 | 24,000 | 1,090 |
| 2024-03-01 | 1,098 | 1,104 | 1,098 | 1,099 | 7,600 | 1,099 |
| 2024-02-29 | 1,114 | 1,114 | 1,099 | 1,102 | 13,200 | 1,102 |
| 2024-02-28 | 1,100 | 1,113 | 1,100 | 1,108 | 8,800 | 1,108 |
| 2024-02-27 | 1,111 | 1,119 | 1,110 | 1,110 | 8,200 | 1,110 |
| 2024-02-26 | 1,116 | 1,120 | 1,111 | 1,111 | 14,800 | 1,111 |
| 2024-02-22 | 1,115 | 1,115 | 1,095 | 1,104 | 18,500 | 1,104 |
| 2024-02-21 | 1,120 | 1,120 | 1,106 | 1,108 | 9,600 | 1,108 |
| 2024-02-20 | 1,117 | 1,128 | 1,110 | 1,119 | 17,300 | 1,119 |
| 2024-02-19 | 1,103 | 1,116 | 1,101 | 1,108 | 6,500 | 1,108 |
| 2024-02-16 | 1,091 | 1,114 | 1,091 | 1,109 | 14,900 | 1,109 |
| 2024-02-15 | 1,103 | 1,105 | 1,088 | 1,088 | 15,400 | 1,088 |
| 2024-02-14 | 1,105 | 1,105 | 1,090 | 1,091 | 15,300 | 1,091 |
| 2024-02-13 | 1,097 | 1,109 | 1,093 | 1,104 | 12,900 | 1,104 |
| 2024-02-09 | 1,117 | 1,117 | 1,091 | 1,091 | 21,700 | 1,091 |
| 2024-02-08 | 1,099 | 1,123 | 1,091 | 1,106 | 64,800 | 1,106 |
| 2024-02-07 | 1,135 | 1,147 | 1,130 | 1,139 | 38,400 | 1,139 |
| 2024-02-06 | 1,138 | 1,138 | 1,125 | 1,126 | 10,300 | 1,126 |
| 2024-02-05 | 1,132 | 1,140 | 1,125 | 1,130 | 13,000 | 1,130 |
| 2024-02-02 | 1,135 | 1,135 | 1,116 | 1,118 | 10,600 | 1,118 |
| 2024-02-01 | 1,123 | 1,127 | 1,120 | 1,120 | 9,900 | 1,120 |
| 2024-01-31 | 1,123 | 1,134 | 1,121 | 1,134 | 7,200 | 1,134 |
| 2024-01-30 | 1,138 | 1,138 | 1,123 | 1,125 | 8,400 | 1,125 |
| 2024-01-29 | 1,129 | 1,132 | 1,127 | 1,132 | 6,100 | 1,132 |
| 2024-01-26 | 1,127 | 1,135 | 1,124 | 1,124 | 13,000 | 1,124 |
| 2024-01-25 | 1,120 | 1,135 | 1,115 | 1,127 | 26,700 | 1,127 |
| 2024-01-24 | 1,119 | 1,119 | 1,109 | 1,114 | 11,300 | 1,114 |
| 2024-01-23 | 1,121 | 1,129 | 1,118 | 1,118 | 13,500 | 1,118 |
| 2024-01-22 | 1,105 | 1,128 | 1,105 | 1,121 | 11,500 | 1,121 |
| 2024-01-19 | 1,100 | 1,106 | 1,098 | 1,100 | 9,200 | 1,100 |
| 2024-01-18 | 1,106 | 1,106 | 1,099 | 1,099 | 5,200 | 1,099 |
| 2024-01-17 | 1,117 | 1,118 | 1,099 | 1,099 | 14,900 | 1,099 |
| 2024-01-16 | 1,115 | 1,115 | 1,106 | 1,107 | 9,200 | 1,107 |
| 2024-01-15 | 1,119 | 1,123 | 1,109 | 1,116 | 13,300 | 1,116 |
| 2024-01-12 | 1,129 | 1,129 | 1,105 | 1,110 | 12,100 | 1,110 |
| 2024-01-11 | 1,113 | 1,123 | 1,108 | 1,123 | 14,700 | 1,123 |
| 2024-01-10 | 1,109 | 1,124 | 1,109 | 1,113 | 16,700 | 1,113 |
| 2024-01-09 | 1,110 | 1,124 | 1,103 | 1,109 | 14,700 | 1,109 |
| 2024-01-05 | 1,131 | 1,134 | 1,112 | 1,112 | 15,000 | 1,112 |
| 2024-01-04 | 1,100 | 1,117 | 1,092 | 1,117 | 10,400 | 1,117 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2011-03-29]1株→1.5株 [2010-03-29]1株→2株 [2005-09-27]1株→1.5株 [2004-09-27]1株→2株 [2003-09-25]1株→1.2株