2349 (株)エヌアイデイ 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 | 2,583 | 2,593 | 2,575 | 2,588 | 1,800 | 2,588 |
| 2024-12-25 | 2,585 | 2,592 | 2,571 | 2,583 | 3,300 | 2,583 |
| 2024-12-24 | 2,583 | 2,585 | 2,571 | 2,585 | 1,800 | 2,585 |
| 2024-12-23 | 2,580 | 2,585 | 2,501 | 2,583 | 3,400 | 2,583 |
| 2024-12-20 | 2,585 | 2,585 | 2,579 | 2,583 | 1,900 | 2,583 |
| 2024-12-19 | 2,584 | 2,584 | 2,512 | 2,579 | 1,900 | 2,579 |
| 2024-12-18 | 2,565 | 2,580 | 2,476 | 2,580 | 2,500 | 2,580 |
| 2024-12-17 | 2,585 | 2,585 | 2,550 | 2,550 | 600 | 2,550 |
| 2024-12-16 | 2,575 | 2,585 | 2,567 | 2,580 | 1,100 | 2,580 |
| 2024-12-13 | 2,572 | 2,589 | 2,571 | 2,585 | 1,200 | 2,585 |
| 2024-12-12 | 2,570 | 2,572 | 2,555 | 2,572 | 1,400 | 2,572 |
| 2024-12-11 | 2,589 | 2,589 | 2,569 | 2,572 | 6,900 | 2,572 |
| 2024-12-10 | 2,532 | 2,540 | 2,501 | 2,540 | 2,200 | 2,540 |
| 2024-12-09 | 2,524 | 2,547 | 2,520 | 2,537 | 1,700 | 2,537 |
| 2024-12-06 | - | - | - | 2,502 | - | 2,502 |
| 2024-12-05 | 2,522 | 2,522 | 2,502 | 2,502 | 900 | 2,502 |
| 2024-12-04 | 2,501 | 2,572 | 2,500 | 2,572 | 2,200 | 2,572 |
| 2024-12-03 | 2,477 | 2,508 | 2,408 | 2,508 | 800 | 2,508 |
| 2024-12-02 | 2,524 | 2,524 | 2,478 | 2,478 | 600 | 2,478 |
| 2024-11-29 | 2,570 | 2,572 | 2,550 | 2,572 | 1,500 | 2,572 |
| 2024-11-28 | 2,600 | 2,600 | 2,564 | 2,565 | 4,100 | 2,565 |
| 2024-11-27 | 2,533 | 2,572 | 2,511 | 2,572 | 2,500 | 2,572 |
| 2024-11-26 | 2,517 | 2,530 | 2,500 | 2,525 | 1,000 | 2,525 |
| 2024-11-25 | 2,533 | 2,533 | 2,483 | 2,483 | 4,700 | 2,483 |
| 2024-11-22 | 2,475 | 2,535 | 2,475 | 2,535 | 4,700 | 2,535 |
| 2024-11-21 | 2,479 | 2,480 | 2,470 | 2,470 | 300 | 2,470 |
| 2024-11-20 | 2,481 | 2,481 | 2,451 | 2,451 | 200 | 2,451 |
| 2024-11-19 | 2,444 | 2,536 | 2,444 | 2,478 | 4,800 | 2,478 |
| 2024-11-18 | 2,420 | 2,425 | 2,420 | 2,425 | 200 | 2,425 |
| 2024-11-15 | 2,390 | 2,419 | 2,379 | 2,419 | 1,000 | 2,419 |
| 2024-11-14 | 2,351 | 2,412 | 2,351 | 2,389 | 1,100 | 2,389 |
| 2024-11-13 | 2,386 | 2,386 | 2,386 | 2,386 | 300 | 2,386 |
| 2024-11-12 | - | - | - | 2,479 | - | 2,479 |
| 2024-11-11 | 2,441 | 2,479 | 2,441 | 2,479 | 4,200 | 2,479 |
| 2024-11-08 | 2,479 | 2,479 | 2,448 | 2,448 | 300 | 2,448 |
| 2024-11-07 | - | - | - | 2,488 | - | 2,488 |
| 2024-11-06 | 2,499 | 2,499 | 2,392 | 2,484 | 1,600 | 2,484 |
| 2024-11-05 | 2,342 | 2,412 | 2,341 | 2,397 | 6,300 | 2,397 |
| 2024-11-01 | 2,342 | 2,342 | 2,342 | 2,342 | 100 | 2,342 |
| 2024-10-31 | - | - | - | 2,343 | - | 2,343 |
| 2024-10-30 | 2,390 | 2,390 | 2,341 | 2,343 | 400 | 2,343 |
| 2024-10-29 | 2,390 | 2,390 | 2,342 | 2,390 | 700 | 2,390 |
| 2024-10-28 | 2,402 | 2,410 | 2,341 | 2,390 | 2,300 | 2,390 |
| 2024-10-25 | 2,472 | 2,472 | 2,340 | 2,410 | 4,800 | 2,410 |
| 2024-10-24 | 2,440 | 2,440 | 2,400 | 2,400 | 900 | 2,400 |
| 2024-10-23 | 2,400 | 2,450 | 2,400 | 2,442 | 1,100 | 2,442 |
| 2024-10-22 | 2,330 | 2,354 | 2,306 | 2,354 | 1,000 | 2,354 |
| 2024-10-21 | 2,265 | 2,294 | 2,265 | 2,288 | 600 | 2,288 |
| 2024-10-18 | 2,253 | 2,253 | 2,253 | 2,253 | 100 | 2,253 |
| 2024-10-17 | 2,260 | 2,260 | 2,250 | 2,253 | 1,500 | 2,253 |
| 2024-10-16 | 2,260 | 2,260 | 2,260 | 2,260 | 1,600 | 2,260 |
| 2024-10-15 | 2,270 | 2,270 | 2,260 | 2,260 | 2,100 | 2,260 |
| 2024-10-11 | - | - | - | 2,253 | - | 2,253 |
| 2024-10-10 | 2,250 | 2,255 | 2,248 | 2,253 | 1,000 | 2,253 |
| 2024-10-09 | - | - | - | 2,280 | - | 2,280 |
| 2024-10-08 | 2,285 | 2,285 | 2,280 | 2,280 | 800 | 2,280 |
| 2024-10-07 | 2,302 | 2,302 | 2,281 | 2,281 | 200 | 2,281 |
| 2024-10-04 | 2,280 | 2,281 | 2,280 | 2,280 | 1,100 | 2,280 |
| 2024-10-03 | 2,354 | 2,354 | 2,320 | 2,320 | 200 | 2,320 |
| 2024-10-02 | - | - | - | 2,327 | - | 2,327 |
| 2024-10-01 | 2,377 | 2,377 | 2,301 | 2,327 | 600 | 2,327 |
| 2024-09-30 | 2,288 | 2,330 | 2,280 | 2,330 | 2,300 | 2,330 |
| 2024-09-27 | 2,299 | 2,299 | 2,280 | 2,281 | 4,800 | 2,281 |
| 2024-09-26 | 2,280 | 2,321 | 2,280 | 2,288 | 1,900 | 2,288 |
| 2024-09-25 | 2,300 | 2,310 | 2,255 | 2,255 | 5,500 | 2,255 |
| 2024-09-24 | 2,449 | 2,464 | 2,355 | 2,399 | 5,400 | 2,399 |
| 2024-09-20 | 2,438 | 2,440 | 2,430 | 2,430 | 1,100 | 2,430 |
| 2024-09-19 | 2,392 | 2,434 | 2,392 | 2,434 | 600 | 2,434 |
| 2024-09-18 | 2,353 | 2,393 | 2,353 | 2,370 | 900 | 2,370 |
| 2024-09-17 | 2,340 | 2,353 | 2,340 | 2,353 | 200 | 2,353 |
| 2024-09-13 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 2,340 |
| 2024-09-12 | - | - | - | 2,340 | - | 2,340 |
| 2024-09-11 | 2,290 | 2,340 | 2,290 | 2,340 | 800 | 2,340 |
| 2024-09-10 | 2,420 | 2,440 | 2,389 | 2,389 | 1,400 | 2,389 |
| 2024-09-09 | 2,325 | 2,425 | 2,325 | 2,420 | 1,400 | 2,420 |
| 2024-09-06 | 2,325 | 2,325 | 2,325 | 2,325 | 100 | 2,325 |
| 2024-09-05 | - | - | - | 2,307 | - | 2,307 |
| 2024-09-04 | 2,350 | 2,350 | 2,307 | 2,307 | 200 | 2,307 |
| 2024-09-03 | - | - | - | 2,435 | - | 2,435 |
| 2024-09-02 | 2,435 | 2,435 | 2,435 | 2,435 | 400 | 2,435 |
| 2024-08-30 | 2,431 | 2,520 | 2,431 | 2,431 | 3,000 | 2,431 |
| 2024-08-29 | 2,515 | 2,515 | 2,380 | 2,381 | 2,100 | 2,381 |
| 2024-08-28 | 2,491 | 2,491 | 2,391 | 2,393 | 1,200 | 2,393 |
| 2024-08-27 | 2,490 | 2,515 | 2,453 | 2,491 | 2,500 | 2,491 |
| 2024-08-26 | 2,513 | 2,513 | 2,428 | 2,476 | 5,500 | 2,476 |
| 2024-08-23 | 2,398 | 2,524 | 2,398 | 2,515 | 2,000 | 2,515 |
| 2024-08-22 | 2,308 | 2,395 | 2,308 | 2,395 | 800 | 2,395 |
| 2024-08-21 | 2,257 | 2,311 | 2,257 | 2,294 | 1,800 | 2,294 |
| 2024-08-20 | 2,261 | 2,291 | 2,199 | 2,261 | 5,600 | 2,261 |
| 2024-08-19 | 2,311 | 2,311 | 2,255 | 2,255 | 9,000 | 2,255 |
| 2024-08-16 | 2,325 | 2,330 | 2,325 | 2,330 | 200 | 2,330 |
| 2024-08-15 | 2,355 | 2,375 | 2,305 | 2,325 | 1,000 | 2,325 |
| 2024-08-14 | 2,393 | 2,393 | 2,343 | 2,371 | 300 | 2,371 |
| 2024-08-13 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 2,400 |
| 2024-08-09 | 2,250 | 2,316 | 2,250 | 2,316 | 400 | 2,316 |
| 2024-08-08 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 2,250 |
| 2024-08-07 | 2,266 | 2,395 | 2,250 | 2,250 | 3,300 | 2,250 |
| 2024-08-06 | 2,250 | 2,325 | 2,250 | 2,251 | 1,200 | 2,251 |
| 2024-08-05 | 2,396 | 2,396 | 2,250 | 2,250 | 2,600 | 2,250 |
| 2024-08-02 | 2,515 | 2,515 | 2,296 | 2,446 | 1,000 | 2,446 |
| 2024-08-01 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 2,540 |
| 2024-07-31 | 2,510 | 2,557 | 2,470 | 2,557 | 2,300 | 2,557 |
| 2024-07-30 | 2,553 | 2,553 | 2,510 | 2,510 | 500 | 2,510 |
| 2024-07-29 | 2,573 | 2,594 | 2,478 | 2,554 | 3,200 | 2,554 |
| 2024-07-26 | 2,521 | 2,573 | 2,521 | 2,573 | 1,200 | 2,573 |
| 2024-07-25 | 2,605 | 2,605 | 2,448 | 2,448 | 14,800 | 2,448 |
| 2024-07-24 | 2,670 | 2,695 | 2,646 | 2,655 | 3,600 | 2,655 |
| 2024-07-23 | 2,635 | 2,720 | 2,620 | 2,655 | 7,800 | 2,655 |
| 2024-07-22 | 2,624 | 2,640 | 2,624 | 2,632 | 3,600 | 2,632 |
| 2024-07-19 | 2,634 | 2,649 | 2,604 | 2,624 | 3,200 | 2,624 |
| 2024-07-18 | 2,635 | 2,635 | 2,587 | 2,628 | 3,800 | 2,628 |
| 2024-07-17 | 2,632 | 2,637 | 2,605 | 2,630 | 2,400 | 2,630 |
| 2024-07-16 | 2,574 | 2,647 | 2,545 | 2,632 | 4,100 | 2,632 |
| 2024-07-12 | 2,574 | 2,574 | 2,524 | 2,574 | 900 | 2,574 |
| 2024-07-11 | 2,576 | 2,580 | 2,555 | 2,577 | 2,800 | 2,577 |
| 2024-07-10 | 2,550 | 2,577 | 2,550 | 2,577 | 1,400 | 2,577 |
| 2024-07-09 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2024-07-08 | 2,575 | 2,576 | 2,550 | 2,550 | 1,200 | 2,550 |
| 2024-07-05 | 2,580 | 2,580 | 2,530 | 2,567 | 400 | 2,567 |
| 2024-07-04 | 2,584 | 2,584 | 2,510 | 2,580 | 1,800 | 2,580 |
| 2024-07-03 | 2,584 | 2,594 | 2,544 | 2,584 | 1,100 | 2,584 |
| 2024-07-02 | 2,550 | 2,584 | 2,516 | 2,584 | 2,800 | 2,584 |
| 2024-07-01 | 2,600 | 2,600 | 2,550 | 2,574 | 8,700 | 2,574 |
| 2024-06-28 | 2,589 | 2,601 | 2,550 | 2,577 | 5,800 | 2,577 |
| 2024-06-27 | 2,532 | 2,599 | 2,521 | 2,599 | 3,200 | 2,599 |
| 2024-06-26 | 2,489 | 2,582 | 2,489 | 2,578 | 6,100 | 2,578 |
| 2024-06-25 | 2,360 | 2,499 | 2,360 | 2,489 | 9,300 | 2,489 |
| 2024-06-24 | 2,303 | 2,360 | 2,303 | 2,360 | 5,400 | 2,360 |
| 2024-06-21 | 2,331 | 2,331 | 2,303 | 2,303 | 600 | 2,303 |
| 2024-06-20 | 2,331 | 2,333 | 2,299 | 2,333 | 2,200 | 2,333 |
| 2024-06-19 | 2,344 | 2,344 | 2,318 | 2,318 | 1,300 | 2,318 |
| 2024-06-18 | 2,320 | 2,330 | 2,315 | 2,318 | 800 | 2,318 |
| 2024-06-17 | 2,311 | 2,320 | 2,311 | 2,320 | 3,700 | 2,320 |
| 2024-06-14 | 2,335 | 2,335 | 2,312 | 2,312 | 200 | 2,312 |
| 2024-06-13 | 2,344 | 2,347 | 2,320 | 2,347 | 600 | 2,347 |
| 2024-06-12 | 2,325 | 2,367 | 2,325 | 2,367 | 500 | 2,367 |
| 2024-06-11 | 2,311 | 2,314 | 2,311 | 2,311 | 2,200 | 2,311 |
| 2024-06-10 | - | - | - | 2,335 | - | 2,335 |
| 2024-06-07 | 2,311 | 2,335 | 2,311 | 2,335 | 2,500 | 2,335 |
| 2024-06-06 | 2,312 | 2,312 | 2,312 | 2,312 | 400 | 2,312 |
| 2024-06-05 | - | - | - | 2,312 | - | 2,312 |
| 2024-06-04 | 2,312 | 2,312 | 2,312 | 2,312 | 600 | 2,312 |
| 2024-06-03 | - | - | - | 2,357 | - | 2,357 |
| 2024-05-31 | 2,368 | 2,368 | 2,357 | 2,357 | 700 | 2,357 |
| 2024-05-30 | 2,311 | 2,318 | 2,311 | 2,318 | 3,100 | 2,318 |
| 2024-05-29 | 2,313 | 2,368 | 2,311 | 2,330 | 5,200 | 2,330 |
| 2024-05-28 | 2,379 | 2,379 | 2,341 | 2,360 | 1,300 | 2,360 |
| 2024-05-27 | 2,389 | 2,390 | 2,350 | 2,379 | 6,700 | 2,379 |
| 2024-05-24 | 2,295 | 2,388 | 2,250 | 2,386 | 3,900 | 2,386 |
| 2024-05-23 | 2,301 | 2,357 | 2,265 | 2,295 | 2,100 | 2,295 |
| 2024-05-22 | 2,266 | 2,386 | 2,266 | 2,290 | 2,900 | 2,290 |
| 2024-05-21 | 2,252 | 2,302 | 2,252 | 2,266 | 900 | 2,266 |
| 2024-05-20 | 2,247 | 2,360 | 2,246 | 2,252 | 8,100 | 2,252 |
| 2024-05-17 | 2,028 | 2,140 | 2,028 | 2,119 | 3,900 | 2,119 |
| 2024-05-16 | 2,110 | 2,110 | 1,999 | 2,027 | 3,200 | 2,027 |
| 2024-05-15 | 2,150 | 2,250 | 2,150 | 2,201 | 1,700 | 2,201 |
| 2024-05-14 | 2,250 | 2,250 | 2,248 | 2,250 | 1,400 | 2,250 |
| 2024-05-13 | 2,240 | 2,241 | 2,239 | 2,239 | 700 | 2,239 |
| 2024-05-10 | 2,269 | 2,269 | 2,269 | 2,269 | 100 | 2,269 |
| 2024-05-09 | 2,243 | 2,243 | 2,243 | 2,243 | 100 | 2,243 |
| 2024-05-08 | 2,270 | 2,270 | 2,250 | 2,260 | 700 | 2,260 |
| 2024-05-07 | 2,276 | 2,276 | 2,160 | 2,270 | 2,200 | 2,270 |
| 2024-05-02 | 2,248 | 2,330 | 2,248 | 2,256 | 3,200 | 2,256 |
| 2024-05-01 | 2,302 | 2,302 | 2,150 | 2,248 | 5,500 | 2,248 |
| 2024-04-30 | 2,369 | 2,400 | 2,310 | 2,316 | 4,900 | 2,316 |
| 2024-04-26 | 2,384 | 2,400 | 2,365 | 2,369 | 10,900 | 2,369 |
| 2024-04-25 | 2,440 | 2,440 | 2,353 | 2,384 | 4,400 | 2,384 |
| 2024-04-24 | 2,439 | 2,440 | 2,380 | 2,440 | 6,700 | 2,440 |
| 2024-04-23 | 2,375 | 2,438 | 2,375 | 2,375 | 5,700 | 2,375 |
| 2024-04-22 | 2,267 | 2,372 | 2,249 | 2,340 | 4,700 | 2,340 |
| 2024-04-19 | 2,267 | 2,270 | 2,248 | 2,251 | 2,600 | 2,251 |
| 2024-04-18 | 2,475 | 2,535 | 2,240 | 2,267 | 12,900 | 2,267 |
| 2024-04-17 | 2,430 | 2,607 | 2,430 | 2,525 | 23,600 | 2,525 |
| 2024-04-16 | 2,161 | 2,661 | 2,159 | 2,320 | 31,500 | 2,320 |
| 2024-04-15 | 2,146 | 2,174 | 2,146 | 2,161 | 2,900 | 2,161 |
| 2024-04-12 | 2,135 | 2,157 | 2,135 | 2,146 | 900 | 2,146 |
| 2024-04-11 | 2,050 | 2,159 | 2,050 | 2,120 | 12,500 | 2,120 |
| 2024-04-10 | 2,050 | 2,099 | 2,050 | 2,080 | 3,200 | 2,080 |
| 2024-04-09 | 2,047 | 2,050 | 2,040 | 2,050 | 2,400 | 2,050 |
| 2024-04-08 | 2,040 | 2,050 | 2,038 | 2,047 | 3,200 | 2,047 |
| 2024-04-05 | 2,043 | 2,043 | 2,000 | 2,040 | 500 | 2,040 |
| 2024-04-04 | 2,051 | 2,053 | 2,051 | 2,053 | 700 | 2,053 |
| 2024-04-03 | 2,040 | 2,060 | 2,038 | 2,049 | 1,900 | 2,049 |
| 2024-04-02 | 2,040 | 2,090 | 2,039 | 2,040 | 2,300 | 2,040 |
| 2024-04-01 | 2,054 | 2,093 | 1,980 | 2,040 | 16,000 | 2,040 |
| 2024-03-29 | 1,999 | 2,084 | 1,999 | 2,054 | 10,300 | 2,054 |
| 2024-03-28 | 1,958 | 2,000 | 1,956 | 1,999 | 4,600 | 1,999 |
| 2024-03-27 | 1,939 | 1,956 | 1,924 | 1,928 | 1,800 | 1,928 |
| 2024-03-26 | 1,917 | 1,917 | 1,901 | 1,917 | 1,100 | 1,917 |
| 2024-03-25 | 1,940 | 1,940 | 1,917 | 1,917 | 4,700 | 1,917 |
| 2024-03-22 | 1,908 | 1,940 | 1,908 | 1,940 | 4,000 | 1,940 |
| 2024-03-21 | 1,900 | 1,908 | 1,900 | 1,908 | 2,200 | 1,908 |
| 2024-03-19 | 1,895 | 1,895 | 1,884 | 1,891 | 1,500 | 1,891 |
| 2024-03-18 | 1,878 | 1,895 | 1,871 | 1,892 | 1,600 | 1,892 |
| 2024-03-15 | 1,881 | 1,881 | 1,874 | 1,878 | 1,100 | 1,878 |
| 2024-03-14 | 1,884 | 1,884 | 1,829 | 1,853 | 2,700 | 1,853 |
| 2024-03-13 | 1,884 | 1,896 | 1,863 | 1,863 | 1,500 | 1,863 |
| 2024-03-12 | 1,865 | 1,899 | 1,861 | 1,893 | 600 | 1,893 |
| 2024-03-11 | 1,899 | 1,899 | 1,860 | 1,865 | 3,700 | 1,865 |
| 2024-03-08 | 1,886 | 1,896 | 1,885 | 1,895 | 7,600 | 1,895 |
| 2024-03-07 | 1,979 | 1,980 | 1,864 | 1,885 | 9,600 | 1,885 |
| 2024-03-06 | 1,881 | 1,970 | 1,879 | 1,941 | 10,300 | 1,941 |
| 2024-03-05 | 1,891 | 1,892 | 1,877 | 1,878 | 2,300 | 1,878 |
| 2024-03-04 | 1,900 | 1,900 | 1,882 | 1,895 | 1,600 | 1,895 |
| 2024-03-01 | 1,914 | 1,914 | 1,886 | 1,907 | 1,000 | 1,907 |
| 2024-02-29 | 1,918 | 1,918 | 1,882 | 1,912 | 3,500 | 1,912 |
| 2024-02-28 | 1,900 | 1,910 | 1,890 | 1,910 | 2,900 | 1,910 |
| 2024-02-27 | 1,930 | 1,944 | 1,900 | 1,909 | 28,000 | 1,909 |
| 2024-02-26 | 1,905 | 1,942 | 1,840 | 1,942 | 8,100 | 1,942 |
| 2024-02-22 | 1,918 | 1,930 | 1,901 | 1,905 | 2,100 | 1,905 |
| 2024-02-21 | 1,930 | 1,930 | 1,890 | 1,905 | 2,700 | 1,905 |
| 2024-02-20 | 1,910 | 1,951 | 1,905 | 1,905 | 1,400 | 1,905 |
| 2024-02-19 | 1,945 | 1,950 | 1,860 | 1,905 | 8,100 | 1,905 |
| 2024-02-16 | 1,930 | 1,930 | 1,905 | 1,905 | 1,300 | 1,905 |
| 2024-02-15 | 1,890 | 1,930 | 1,833 | 1,871 | 4,200 | 1,871 |
| 2024-02-14 | 1,903 | 1,906 | 1,889 | 1,890 | 2,900 | 1,890 |
| 2024-02-13 | 1,925 | 1,933 | 1,903 | 1,903 | 1,100 | 1,903 |
| 2024-02-09 | 1,911 | 1,930 | 1,911 | 1,930 | 600 | 1,930 |
| 2024-02-08 | 1,966 | 1,984 | 1,911 | 1,911 | 700 | 1,911 |
| 2024-02-07 | 1,982 | 1,982 | 1,951 | 1,966 | 2,200 | 1,966 |
| 2024-02-06 | 1,988 | 1,988 | 1,982 | 1,982 | 2,000 | 1,982 |
| 2024-02-05 | 1,983 | 1,995 | 1,945 | 1,960 | 5,700 | 1,960 |
| 2024-02-02 | 1,949 | 2,000 | 1,946 | 2,000 | 6,600 | 2,000 |
| 2024-02-01 | 1,905 | 1,933 | 1,905 | 1,933 | 1,500 | 1,933 |
| 2024-01-31 | 1,905 | 1,915 | 1,900 | 1,912 | 500 | 1,912 |
| 2024-01-30 | 1,950 | 1,950 | 1,905 | 1,905 | 2,200 | 1,905 |
| 2024-01-29 | 1,950 | 1,950 | 1,935 | 1,935 | 1,700 | 1,935 |
| 2024-01-26 | 1,914 | 1,943 | 1,863 | 1,920 | 6,900 | 1,920 |
| 2024-01-25 | 1,920 | 1,925 | 1,913 | 1,913 | 5,900 | 1,913 |
| 2024-01-24 | 1,902 | 1,913 | 1,883 | 1,913 | 4,500 | 1,913 |
| 2024-01-23 | 1,897 | 1,911 | 1,887 | 1,907 | 3,500 | 1,907 |
| 2024-01-22 | 1,860 | 1,884 | 1,860 | 1,873 | 1,700 | 1,873 |
| 2024-01-19 | 1,898 | 1,898 | 1,853 | 1,856 | 3,000 | 1,856 |
| 2024-01-18 | 1,898 | 1,898 | 1,864 | 1,897 | 2,000 | 1,897 |
| 2024-01-17 | 1,815 | 1,897 | 1,815 | 1,880 | 5,300 | 1,880 |
| 2024-01-16 | 1,800 | 1,801 | 1,800 | 1,801 | 300 | 1,801 |
| 2024-01-15 | 1,799 | 1,800 | 1,799 | 1,800 | 400 | 1,800 |
| 2024-01-12 | 1,801 | 1,808 | 1,795 | 1,799 | 1,100 | 1,799 |
| 2024-01-11 | 1,799 | 1,810 | 1,791 | 1,801 | 3,500 | 1,801 |
| 2024-01-10 | 1,839 | 1,839 | 1,839 | 1,839 | 400 | 1,839 |
| 2024-01-09 | 1,827 | 1,850 | 1,810 | 1,827 | 1,800 | 1,827 |
| 2024-01-05 | 1,850 | 1,850 | 1,826 | 1,826 | 700 | 1,826 |
| 2024-01-04 | 1,848 | 1,849 | 1,846 | 1,849 | 7,400 | 1,849 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2006-09-26]1株→2株 [2004-06-25]1株→3株