2359 (株)コア 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 | 1,885 | 1,885 | 1,845 | 1,857 | 15,700 | 1,857 |
| 2024-12-25 | 1,884 | 1,885 | 1,840 | 1,885 | 20,900 | 1,885 |
| 2024-12-24 | 1,859 | 1,861 | 1,843 | 1,861 | 8,100 | 1,861 |
| 2024-12-23 | 1,836 | 1,859 | 1,836 | 1,849 | 9,000 | 1,849 |
| 2024-12-20 | 1,852 | 1,855 | 1,823 | 1,823 | 8,300 | 1,823 |
| 2024-12-19 | 1,831 | 1,848 | 1,830 | 1,848 | 3,800 | 1,848 |
| 2024-12-18 | 1,852 | 1,852 | 1,832 | 1,840 | 3,200 | 1,840 |
| 2024-12-17 | 1,835 | 1,850 | 1,827 | 1,850 | 8,000 | 1,850 |
| 2024-12-16 | 1,838 | 1,852 | 1,838 | 1,843 | 5,700 | 1,843 |
| 2024-12-13 | 1,820 | 1,848 | 1,820 | 1,838 | 11,400 | 1,838 |
| 2024-12-12 | 1,817 | 1,846 | 1,814 | 1,846 | 9,300 | 1,846 |
| 2024-12-11 | 1,800 | 1,809 | 1,800 | 1,801 | 5,200 | 1,801 |
| 2024-12-10 | 1,809 | 1,815 | 1,797 | 1,797 | 5,600 | 1,797 |
| 2024-12-09 | 1,797 | 1,840 | 1,797 | 1,803 | 8,600 | 1,803 |
| 2024-12-06 | 1,811 | 1,817 | 1,798 | 1,798 | 8,800 | 1,798 |
| 2024-12-05 | 1,809 | 1,826 | 1,809 | 1,813 | 4,900 | 1,813 |
| 2024-12-04 | 1,820 | 1,832 | 1,809 | 1,809 | 5,300 | 1,809 |
| 2024-12-03 | 1,808 | 1,848 | 1,808 | 1,833 | 5,600 | 1,833 |
| 2024-12-02 | 1,801 | 1,826 | 1,801 | 1,813 | 4,400 | 1,813 |
| 2024-11-29 | 1,815 | 1,822 | 1,801 | 1,801 | 3,300 | 1,801 |
| 2024-11-28 | 1,790 | 1,807 | 1,789 | 1,807 | 4,500 | 1,807 |
| 2024-11-27 | 1,803 | 1,803 | 1,786 | 1,787 | 6,200 | 1,787 |
| 2024-11-26 | 1,822 | 1,822 | 1,804 | 1,804 | 5,600 | 1,804 |
| 2024-11-25 | 1,834 | 1,836 | 1,820 | 1,822 | 9,500 | 1,822 |
| 2024-11-22 | 1,831 | 1,839 | 1,820 | 1,825 | 5,200 | 1,825 |
| 2024-11-21 | 1,828 | 1,840 | 1,824 | 1,824 | 5,200 | 1,824 |
| 2024-11-20 | 1,835 | 1,843 | 1,828 | 1,830 | 5,200 | 1,830 |
| 2024-11-19 | 1,850 | 1,853 | 1,835 | 1,841 | 4,400 | 1,841 |
| 2024-11-18 | 1,860 | 1,860 | 1,847 | 1,848 | 3,800 | 1,848 |
| 2024-11-15 | 1,858 | 1,869 | 1,846 | 1,850 | 2,700 | 1,850 |
| 2024-11-14 | 1,873 | 1,878 | 1,847 | 1,861 | 4,600 | 1,861 |
| 2024-11-13 | 1,861 | 1,881 | 1,850 | 1,856 | 4,400 | 1,856 |
| 2024-11-12 | 1,878 | 1,890 | 1,860 | 1,868 | 5,700 | 1,868 |
| 2024-11-11 | 1,868 | 1,882 | 1,868 | 1,874 | 4,100 | 1,874 |
| 2024-11-08 | 1,877 | 1,898 | 1,869 | 1,872 | 6,100 | 1,872 |
| 2024-11-07 | 1,867 | 1,888 | 1,865 | 1,888 | 6,000 | 1,888 |
| 2024-11-06 | 1,836 | 1,870 | 1,836 | 1,859 | 8,600 | 1,859 |
| 2024-11-05 | 1,839 | 1,850 | 1,835 | 1,840 | 3,900 | 1,840 |
| 2024-11-01 | 1,864 | 1,864 | 1,840 | 1,842 | 5,500 | 1,842 |
| 2024-10-31 | 1,855 | 1,883 | 1,850 | 1,875 | 5,600 | 1,875 |
| 2024-10-30 | 1,872 | 1,880 | 1,850 | 1,860 | 21,500 | 1,860 |
| 2024-10-29 | 1,824 | 1,884 | 1,824 | 1,855 | 21,400 | 1,855 |
| 2024-10-28 | 1,919 | 1,934 | 1,905 | 1,934 | 6,900 | 1,934 |
| 2024-10-25 | 1,930 | 1,930 | 1,879 | 1,879 | 12,600 | 1,879 |
| 2024-10-24 | 1,918 | 1,939 | 1,913 | 1,930 | 7,800 | 1,930 |
| 2024-10-23 | 1,924 | 1,944 | 1,918 | 1,918 | 6,600 | 1,918 |
| 2024-10-22 | 1,945 | 1,952 | 1,915 | 1,915 | 10,800 | 1,915 |
| 2024-10-21 | 1,939 | 1,954 | 1,928 | 1,947 | 9,600 | 1,947 |
| 2024-10-18 | 1,931 | 1,936 | 1,918 | 1,923 | 3,600 | 1,923 |
| 2024-10-17 | 1,944 | 1,946 | 1,916 | 1,925 | 8,600 | 1,925 |
| 2024-10-16 | 1,920 | 1,960 | 1,920 | 1,935 | 16,400 | 1,935 |
| 2024-10-15 | 1,942 | 1,942 | 1,918 | 1,924 | 7,100 | 1,924 |
| 2024-10-11 | 1,928 | 1,929 | 1,908 | 1,917 | 11,600 | 1,917 |
| 2024-10-10 | 1,931 | 1,932 | 1,918 | 1,928 | 7,500 | 1,928 |
| 2024-10-09 | 1,921 | 1,932 | 1,912 | 1,923 | 7,600 | 1,923 |
| 2024-10-08 | 1,942 | 1,942 | 1,900 | 1,916 | 7,200 | 1,916 |
| 2024-10-07 | 1,969 | 1,969 | 1,942 | 1,944 | 8,100 | 1,944 |
| 2024-10-04 | 1,912 | 1,956 | 1,912 | 1,942 | 10,000 | 1,942 |
| 2024-10-03 | 1,940 | 1,944 | 1,903 | 1,926 | 8,900 | 1,926 |
| 2024-10-02 | 1,912 | 1,924 | 1,899 | 1,909 | 11,700 | 1,909 |
| 2024-10-01 | 1,907 | 1,932 | 1,907 | 1,929 | 6,700 | 1,929 |
| 2024-09-30 | 1,884 | 1,915 | 1,856 | 1,899 | 11,900 | 1,899 |
| 2024-09-27 | 1,943 | 1,943 | 1,900 | 1,924 | 14,200 | 1,924 |
| 2024-09-26 | 1,884 | 1,935 | 1,884 | 1,935 | 21,300 | 1,935 |
| 2024-09-25 | 1,910 | 1,910 | 1,880 | 1,884 | 10,000 | 1,884 |
| 2024-09-24 | 1,900 | 1,917 | 1,892 | 1,917 | 11,800 | 1,917 |
| 2024-09-20 | 1,893 | 1,893 | 1,863 | 1,877 | 16,800 | 1,877 |
| 2024-09-19 | 1,890 | 1,890 | 1,865 | 1,880 | 9,600 | 1,880 |
| 2024-09-18 | 1,887 | 1,893 | 1,856 | 1,874 | 17,100 | 1,874 |
| 2024-09-17 | 1,851 | 1,866 | 1,835 | 1,866 | 13,800 | 1,866 |
| 2024-09-13 | 1,846 | 1,851 | 1,830 | 1,845 | 17,200 | 1,845 |
| 2024-09-12 | 1,791 | 1,850 | 1,791 | 1,845 | 22,200 | 1,845 |
| 2024-09-11 | 1,779 | 1,786 | 1,746 | 1,779 | 22,500 | 1,779 |
| 2024-09-10 | 1,747 | 1,779 | 1,747 | 1,772 | 11,100 | 1,772 |
| 2024-09-09 | 1,722 | 1,767 | 1,722 | 1,746 | 13,900 | 1,746 |
| 2024-09-06 | 1,768 | 1,770 | 1,740 | 1,758 | 25,900 | 1,758 |
| 2024-09-05 | 1,780 | 1,817 | 1,752 | 1,775 | 24,000 | 1,775 |
| 2024-09-04 | 1,825 | 1,830 | 1,781 | 1,781 | 28,500 | 1,781 |
| 2024-09-03 | 1,830 | 1,854 | 1,830 | 1,839 | 10,000 | 1,839 |
| 2024-09-02 | 1,845 | 1,853 | 1,811 | 1,825 | 12,900 | 1,825 |
| 2024-08-30 | 1,822 | 1,838 | 1,819 | 1,838 | 9,700 | 1,838 |
| 2024-08-29 | 1,835 | 1,848 | 1,812 | 1,821 | 8,200 | 1,821 |
| 2024-08-28 | 1,865 | 1,865 | 1,821 | 1,841 | 11,800 | 1,841 |
| 2024-08-27 | 1,858 | 1,874 | 1,843 | 1,843 | 10,200 | 1,843 |
| 2024-08-26 | 1,854 | 1,854 | 1,830 | 1,849 | 14,500 | 1,849 |
| 2024-08-23 | 1,854 | 1,868 | 1,834 | 1,858 | 10,500 | 1,858 |
| 2024-08-22 | 1,845 | 1,870 | 1,845 | 1,854 | 11,700 | 1,854 |
| 2024-08-21 | 1,859 | 1,876 | 1,833 | 1,833 | 11,400 | 1,833 |
| 2024-08-20 | 1,829 | 1,870 | 1,829 | 1,870 | 14,000 | 1,870 |
| 2024-08-19 | 1,865 | 1,881 | 1,803 | 1,803 | 16,100 | 1,803 |
| 2024-08-16 | 1,848 | 1,860 | 1,821 | 1,860 | 15,300 | 1,860 |
| 2024-08-15 | 1,824 | 1,838 | 1,809 | 1,817 | 10,900 | 1,817 |
| 2024-08-14 | 1,832 | 1,836 | 1,806 | 1,815 | 11,800 | 1,815 |
| 2024-08-13 | 1,751 | 1,819 | 1,751 | 1,813 | 11,800 | 1,813 |
| 2024-08-09 | 1,797 | 1,806 | 1,727 | 1,748 | 23,500 | 1,748 |
| 2024-08-08 | 1,720 | 1,798 | 1,720 | 1,757 | 28,400 | 1,757 |
| 2024-08-07 | 1,713 | 1,825 | 1,701 | 1,746 | 38,600 | 1,746 |
| 2024-08-06 | 1,770 | 1,787 | 1,688 | 1,713 | 38,400 | 1,713 |
| 2024-08-05 | 1,825 | 1,830 | 1,580 | 1,650 | 96,700 | 1,650 |
| 2024-08-02 | 1,901 | 1,941 | 1,862 | 1,862 | 35,800 | 1,862 |
| 2024-08-01 | 2,100 | 2,100 | 1,962 | 1,977 | 39,900 | 1,977 |
| 2024-07-31 | 2,080 | 2,100 | 2,046 | 2,100 | 17,300 | 2,100 |
| 2024-07-30 | 2,150 | 2,152 | 2,093 | 2,099 | 25,000 | 2,099 |
| 2024-07-29 | 2,085 | 2,152 | 2,085 | 2,152 | 17,500 | 2,152 |
| 2024-07-26 | 2,076 | 2,112 | 2,061 | 2,085 | 13,900 | 2,085 |
| 2024-07-25 | 2,110 | 2,150 | 2,076 | 2,092 | 36,400 | 2,092 |
| 2024-07-24 | 2,131 | 2,153 | 2,105 | 2,109 | 17,200 | 2,109 |
| 2024-07-23 | 2,085 | 2,131 | 2,085 | 2,131 | 14,900 | 2,131 |
| 2024-07-22 | 2,085 | 2,096 | 2,074 | 2,077 | 11,400 | 2,077 |
| 2024-07-19 | 2,080 | 2,100 | 2,068 | 2,085 | 16,000 | 2,085 |
| 2024-07-18 | 2,030 | 2,081 | 2,030 | 2,070 | 16,400 | 2,070 |
| 2024-07-17 | 2,022 | 2,040 | 2,020 | 2,039 | 20,100 | 2,039 |
| 2024-07-16 | 1,983 | 2,029 | 1,983 | 2,016 | 22,600 | 2,016 |
| 2024-07-12 | 1,966 | 2,003 | 1,965 | 1,977 | 28,200 | 1,977 |
| 2024-07-11 | 1,950 | 1,968 | 1,942 | 1,964 | 11,700 | 1,964 |
| 2024-07-10 | 1,940 | 1,969 | 1,925 | 1,935 | 15,700 | 1,935 |
| 2024-07-09 | 1,948 | 1,960 | 1,925 | 1,941 | 9,900 | 1,941 |
| 2024-07-08 | 1,985 | 1,985 | 1,946 | 1,948 | 8,400 | 1,948 |
| 2024-07-05 | 2,003 | 2,003 | 1,962 | 1,975 | 11,100 | 1,975 |
| 2024-07-04 | 2,000 | 2,000 | 1,985 | 1,994 | 8,100 | 1,994 |
| 2024-07-03 | 1,978 | 2,015 | 1,973 | 1,990 | 33,900 | 1,990 |
| 2024-07-02 | 1,976 | 1,998 | 1,965 | 1,980 | 35,100 | 1,980 |
| 2024-07-01 | 1,984 | 1,984 | 1,955 | 1,973 | 6,800 | 1,973 |
| 2024-06-28 | 1,982 | 1,982 | 1,957 | 1,968 | 7,200 | 1,968 |
| 2024-06-27 | 1,967 | 1,972 | 1,943 | 1,972 | 11,300 | 1,972 |
| 2024-06-26 | 1,973 | 1,973 | 1,936 | 1,953 | 15,400 | 1,953 |
| 2024-06-25 | 1,999 | 2,026 | 1,966 | 1,973 | 47,000 | 1,973 |
| 2024-06-24 | 1,931 | 1,961 | 1,926 | 1,961 | 16,700 | 1,961 |
| 2024-06-21 | 1,925 | 1,937 | 1,919 | 1,921 | 14,200 | 1,921 |
| 2024-06-20 | 1,910 | 1,936 | 1,908 | 1,928 | 12,600 | 1,928 |
| 2024-06-19 | 1,898 | 1,919 | 1,898 | 1,914 | 9,400 | 1,914 |
| 2024-06-18 | 1,896 | 1,912 | 1,896 | 1,911 | 9,300 | 1,911 |
| 2024-06-17 | 1,870 | 1,876 | 1,855 | 1,873 | 5,300 | 1,873 |
| 2024-06-14 | 1,826 | 1,889 | 1,826 | 1,878 | 16,000 | 1,878 |
| 2024-06-13 | 1,866 | 1,869 | 1,840 | 1,840 | 7,400 | 1,840 |
| 2024-06-12 | 1,904 | 1,904 | 1,866 | 1,866 | 4,300 | 1,866 |
| 2024-06-11 | 1,878 | 1,890 | 1,867 | 1,867 | 5,700 | 1,867 |
| 2024-06-10 | 1,893 | 1,905 | 1,890 | 1,892 | 11,100 | 1,892 |
| 2024-06-07 | 1,861 | 1,888 | 1,860 | 1,874 | 4,300 | 1,874 |
| 2024-06-06 | 1,883 | 1,897 | 1,860 | 1,868 | 7,400 | 1,868 |
| 2024-06-05 | 1,895 | 1,895 | 1,874 | 1,874 | 6,300 | 1,874 |
| 2024-06-04 | 1,886 | 1,900 | 1,876 | 1,896 | 5,400 | 1,896 |
| 2024-06-03 | 1,876 | 1,888 | 1,876 | 1,886 | 4,900 | 1,886 |
| 2024-05-31 | 1,868 | 1,889 | 1,856 | 1,876 | 5,600 | 1,876 |
| 2024-05-30 | 1,817 | 1,860 | 1,812 | 1,858 | 15,900 | 1,858 |
| 2024-05-29 | 1,855 | 1,865 | 1,834 | 1,839 | 16,500 | 1,839 |
| 2024-05-28 | 1,884 | 1,890 | 1,859 | 1,859 | 7,200 | 1,859 |
| 2024-05-27 | 1,883 | 1,890 | 1,875 | 1,888 | 9,800 | 1,888 |
| 2024-05-24 | 1,865 | 1,879 | 1,856 | 1,875 | 7,000 | 1,875 |
| 2024-05-23 | 1,861 | 1,885 | 1,853 | 1,878 | 10,800 | 1,878 |
| 2024-05-22 | 1,870 | 1,878 | 1,860 | 1,863 | 14,900 | 1,863 |
| 2024-05-21 | 1,899 | 1,902 | 1,875 | 1,875 | 6,600 | 1,875 |
| 2024-05-20 | 1,868 | 1,899 | 1,868 | 1,882 | 12,500 | 1,882 |
| 2024-05-17 | 1,861 | 1,873 | 1,855 | 1,864 | 3,700 | 1,864 |
| 2024-05-16 | 1,871 | 1,881 | 1,854 | 1,862 | 8,600 | 1,862 |
| 2024-05-15 | 1,884 | 1,884 | 1,865 | 1,865 | 8,200 | 1,865 |
| 2024-05-14 | 1,908 | 1,908 | 1,877 | 1,884 | 11,200 | 1,884 |
| 2024-05-13 | 1,902 | 1,908 | 1,889 | 1,901 | 10,700 | 1,901 |
| 2024-05-10 | 1,904 | 1,910 | 1,896 | 1,902 | 9,300 | 1,902 |
| 2024-05-09 | 1,918 | 1,918 | 1,900 | 1,904 | 7,200 | 1,904 |
| 2024-05-08 | 1,919 | 1,919 | 1,901 | 1,909 | 12,100 | 1,909 |
| 2024-05-07 | 1,895 | 1,914 | 1,895 | 1,905 | 8,900 | 1,905 |
| 2024-05-02 | 1,914 | 1,914 | 1,887 | 1,887 | 6,900 | 1,887 |
| 2024-05-01 | 1,940 | 1,940 | 1,911 | 1,914 | 7,500 | 1,914 |
| 2024-04-30 | 1,941 | 1,974 | 1,912 | 1,940 | 74,400 | 1,940 |
| 2024-04-26 | 1,869 | 1,870 | 1,831 | 1,858 | 15,400 | 1,858 |
| 2024-04-25 | 1,876 | 1,876 | 1,852 | 1,854 | 13,000 | 1,854 |
| 2024-04-24 | 1,878 | 1,890 | 1,856 | 1,879 | 11,500 | 1,879 |
| 2024-04-23 | 1,867 | 1,870 | 1,855 | 1,860 | 5,900 | 1,860 |
| 2024-04-22 | 1,833 | 1,857 | 1,833 | 1,844 | 9,800 | 1,844 |
| 2024-04-19 | 1,836 | 1,839 | 1,798 | 1,813 | 24,900 | 1,813 |
| 2024-04-18 | 1,850 | 1,862 | 1,831 | 1,853 | 9,600 | 1,853 |
| 2024-04-17 | 1,858 | 1,858 | 1,825 | 1,840 | 15,600 | 1,840 |
| 2024-04-16 | 1,874 | 1,888 | 1,845 | 1,849 | 16,600 | 1,849 |
| 2024-04-15 | 1,880 | 1,900 | 1,863 | 1,895 | 16,700 | 1,895 |
| 2024-04-12 | 1,880 | 1,927 | 1,880 | 1,902 | 52,300 | 1,902 |
| 2024-04-11 | 1,871 | 1,877 | 1,861 | 1,865 | 9,600 | 1,865 |
| 2024-04-10 | 1,868 | 1,881 | 1,868 | 1,880 | 6,400 | 1,880 |
| 2024-04-09 | 1,859 | 1,875 | 1,855 | 1,867 | 14,600 | 1,867 |
| 2024-04-08 | 1,838 | 1,859 | 1,838 | 1,859 | 20,400 | 1,859 |
| 2024-04-05 | 1,811 | 1,821 | 1,794 | 1,818 | 18,500 | 1,818 |
| 2024-04-04 | 1,831 | 1,838 | 1,822 | 1,825 | 18,500 | 1,825 |
| 2024-04-03 | 1,809 | 1,835 | 1,808 | 1,825 | 22,800 | 1,825 |
| 2024-04-02 | 1,872 | 1,873 | 1,834 | 1,837 | 22,600 | 1,837 |
| 2024-04-01 | 1,903 | 1,903 | 1,871 | 1,871 | 15,300 | 1,871 |
| 2024-03-29 | 1,876 | 1,911 | 1,876 | 1,902 | 15,500 | 1,902 |
| 2024-03-28 | 1,916 | 1,918 | 1,876 | 1,876 | 69,900 | 1,876 |
| 2024-03-27 | 1,980 | 1,985 | 1,946 | 1,949 | 91,500 | 1,949 |
| 2024-03-26 | 1,945 | 1,964 | 1,936 | 1,964 | 35,600 | 1,964 |
| 2024-03-25 | 1,945 | 1,947 | 1,929 | 1,930 | 38,000 | 1,930 |
| 2024-03-22 | 1,953 | 1,953 | 1,935 | 1,942 | 34,100 | 1,942 |
| 2024-03-21 | 1,987 | 1,987 | 1,947 | 1,951 | 63,200 | 1,951 |
| 2024-03-19 | 1,960 | 1,972 | 1,932 | 1,972 | 33,600 | 1,972 |
| 2024-03-18 | 1,950 | 1,972 | 1,933 | 1,972 | 74,200 | 1,972 |
| 2024-03-15 | 1,923 | 1,935 | 1,912 | 1,927 | 22,100 | 1,927 |
| 2024-03-14 | 1,919 | 1,932 | 1,902 | 1,932 | 20,100 | 1,932 |
| 2024-03-13 | 1,945 | 1,945 | 1,909 | 1,917 | 27,100 | 1,917 |
| 2024-03-12 | 1,924 | 1,927 | 1,876 | 1,924 | 29,500 | 1,924 |
| 2024-03-11 | 1,925 | 1,945 | 1,885 | 1,900 | 47,300 | 1,900 |
| 2024-03-08 | 1,949 | 1,968 | 1,927 | 1,962 | 49,200 | 1,962 |
| 2024-03-07 | 1,999 | 1,999 | 1,918 | 1,949 | 124,800 | 1,949 |
| 2024-03-06 | 1,833 | 1,900 | 1,832 | 1,899 | 42,800 | 1,899 |
| 2024-03-05 | 1,827 | 1,841 | 1,806 | 1,833 | 32,300 | 1,833 |
| 2024-03-04 | 1,842 | 1,842 | 1,812 | 1,821 | 45,000 | 1,821 |
| 2024-03-01 | 1,839 | 1,839 | 1,811 | 1,821 | 39,100 | 1,821 |
| 2024-02-29 | 1,844 | 1,845 | 1,825 | 1,831 | 27,400 | 1,831 |
| 2024-02-28 | 1,857 | 1,862 | 1,838 | 1,850 | 30,600 | 1,850 |
| 2024-02-27 | 1,879 | 1,880 | 1,855 | 1,865 | 23,900 | 1,865 |
| 2024-02-26 | 1,864 | 1,888 | 1,863 | 1,879 | 25,200 | 1,879 |
| 2024-02-22 | 1,873 | 1,878 | 1,854 | 1,869 | 28,100 | 1,869 |
| 2024-02-21 | 1,844 | 1,870 | 1,839 | 1,865 | 27,400 | 1,865 |
| 2024-02-20 | 1,834 | 1,850 | 1,817 | 1,839 | 17,200 | 1,839 |
| 2024-02-19 | 1,815 | 1,830 | 1,801 | 1,817 | 18,000 | 1,817 |
| 2024-02-16 | 1,796 | 1,806 | 1,784 | 1,801 | 11,900 | 1,801 |
| 2024-02-15 | 1,788 | 1,788 | 1,777 | 1,778 | 12,800 | 1,778 |
| 2024-02-14 | 1,802 | 1,802 | 1,780 | 1,784 | 19,300 | 1,784 |
| 2024-02-13 | 1,787 | 1,803 | 1,773 | 1,803 | 21,600 | 1,803 |
| 2024-02-09 | 1,781 | 1,794 | 1,762 | 1,762 | 24,700 | 1,762 |
| 2024-02-08 | 1,793 | 1,796 | 1,766 | 1,783 | 19,400 | 1,783 |
| 2024-02-07 | 1,790 | 1,802 | 1,790 | 1,792 | 10,200 | 1,792 |
| 2024-02-06 | 1,809 | 1,809 | 1,787 | 1,792 | 16,600 | 1,792 |
| 2024-02-05 | 1,800 | 1,811 | 1,800 | 1,809 | 12,900 | 1,809 |
| 2024-02-02 | 1,815 | 1,815 | 1,788 | 1,792 | 18,400 | 1,792 |
| 2024-02-01 | 1,808 | 1,810 | 1,796 | 1,810 | 11,700 | 1,810 |
| 2024-01-31 | 1,818 | 1,819 | 1,792 | 1,815 | 29,100 | 1,815 |
| 2024-01-30 | 1,838 | 1,844 | 1,820 | 1,825 | 29,500 | 1,825 |
| 2024-01-29 | 1,830 | 1,841 | 1,819 | 1,828 | 12,600 | 1,828 |
| 2024-01-26 | 1,815 | 1,829 | 1,813 | 1,817 | 11,800 | 1,817 |
| 2024-01-25 | 1,810 | 1,822 | 1,802 | 1,818 | 12,100 | 1,818 |
| 2024-01-24 | 1,834 | 1,843 | 1,802 | 1,806 | 14,000 | 1,806 |
| 2024-01-23 | 1,840 | 1,842 | 1,832 | 1,833 | 10,800 | 1,833 |
| 2024-01-22 | 1,835 | 1,843 | 1,827 | 1,830 | 16,700 | 1,830 |
| 2024-01-19 | 1,814 | 1,820 | 1,808 | 1,820 | 10,900 | 1,820 |
| 2024-01-18 | 1,809 | 1,822 | 1,807 | 1,814 | 11,000 | 1,814 |
| 2024-01-17 | 1,809 | 1,821 | 1,801 | 1,809 | 16,800 | 1,809 |
| 2024-01-16 | 1,831 | 1,835 | 1,804 | 1,804 | 12,900 | 1,804 |
| 2024-01-15 | 1,800 | 1,836 | 1,800 | 1,824 | 18,600 | 1,824 |
| 2024-01-12 | 1,820 | 1,822 | 1,793 | 1,806 | 14,300 | 1,806 |
| 2024-01-11 | 1,830 | 1,830 | 1,816 | 1,821 | 18,200 | 1,821 |
| 2024-01-10 | 1,803 | 1,827 | 1,801 | 1,824 | 26,300 | 1,824 |
| 2024-01-09 | 1,800 | 1,815 | 1,791 | 1,802 | 29,500 | 1,802 |
| 2024-01-05 | 1,770 | 1,794 | 1,770 | 1,790 | 22,400 | 1,790 |
| 2024-01-04 | 1,750 | 1,768 | 1,746 | 1,768 | 11,200 | 1,768 |
分割・併合履歴 ： [2005-03-28]1株→2株