2379 ディップ(株) 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 | 2,500 | 2,510 | 2,486 | 2,504 | 191,400 | 2,504 |
| 2024-12-27 | 2,470 | 2,494 | 2,470 | 2,493 | 233,700 | 2,493 |
| 2024-12-26 | 2,433 | 2,457 | 2,431 | 2,457 | 190,900 | 2,457 |
| 2024-12-25 | 2,465 | 2,469 | 2,414 | 2,432 | 202,000 | 2,432 |
| 2024-12-24 | 2,450 | 2,461 | 2,438 | 2,447 | 309,900 | 2,447 |
| 2024-12-23 | 2,420 | 2,440 | 2,419 | 2,428 | 197,500 | 2,428 |
| 2024-12-20 | 2,436 | 2,443 | 2,411 | 2,414 | 269,700 | 2,414 |
| 2024-12-19 | 2,430 | 2,449 | 2,424 | 2,436 | 250,500 | 2,436 |
| 2024-12-18 | 2,483 | 2,489 | 2,453 | 2,462 | 238,100 | 2,462 |
| 2024-12-17 | 2,458 | 2,466 | 2,410 | 2,464 | 456,500 | 2,464 |
| 2024-12-16 | 2,488 | 2,497 | 2,464 | 2,470 | 288,200 | 2,470 |
| 2024-12-13 | 2,499 | 2,514 | 2,482 | 2,482 | 324,100 | 2,482 |
| 2024-12-12 | 2,530 | 2,530 | 2,503 | 2,520 | 234,200 | 2,520 |
| 2024-12-11 | 2,530 | 2,530 | 2,495 | 2,516 | 224,300 | 2,516 |
| 2024-12-10 | 2,541 | 2,541 | 2,513 | 2,517 | 177,400 | 2,517 |
| 2024-12-09 | 2,534 | 2,545 | 2,525 | 2,533 | 207,500 | 2,533 |
| 2024-12-06 | 2,551 | 2,553 | 2,512 | 2,535 | 260,900 | 2,535 |
| 2024-12-05 | 2,553 | 2,562 | 2,545 | 2,546 | 163,300 | 2,546 |
| 2024-12-04 | 2,565 | 2,570 | 2,540 | 2,555 | 131,000 | 2,555 |
| 2024-12-03 | 2,539 | 2,583 | 2,539 | 2,564 | 181,300 | 2,564 |
| 2024-12-02 | 2,519 | 2,539 | 2,494 | 2,528 | 221,200 | 2,528 |
| 2024-11-29 | 2,523 | 2,533 | 2,514 | 2,519 | 133,400 | 2,519 |
| 2024-11-28 | 2,511 | 2,536 | 2,505 | 2,527 | 132,900 | 2,527 |
| 2024-11-27 | 2,528 | 2,530 | 2,511 | 2,529 | 180,500 | 2,529 |
| 2024-11-26 | 2,553 | 2,578 | 2,528 | 2,546 | 155,400 | 2,546 |
| 2024-11-25 | 2,601 | 2,602 | 2,553 | 2,553 | 224,200 | 2,553 |
| 2024-11-22 | 2,595 | 2,614 | 2,585 | 2,594 | 132,900 | 2,594 |
| 2024-11-21 | 2,587 | 2,607 | 2,567 | 2,585 | 206,800 | 2,585 |
| 2024-11-20 | 2,541 | 2,577 | 2,541 | 2,555 | 142,900 | 2,555 |
| 2024-11-19 | 2,535 | 2,560 | 2,532 | 2,532 | 136,600 | 2,532 |
| 2024-11-18 | 2,525 | 2,554 | 2,508 | 2,511 | 154,700 | 2,511 |
| 2024-11-15 | 2,570 | 2,584 | 2,547 | 2,549 | 214,600 | 2,549 |
| 2024-11-14 | 2,611 | 2,629 | 2,570 | 2,577 | 158,500 | 2,577 |
| 2024-11-13 | 2,614 | 2,646 | 2,600 | 2,600 | 190,700 | 2,600 |
| 2024-11-12 | 2,643 | 2,652 | 2,620 | 2,634 | 148,300 | 2,634 |
| 2024-11-11 | 2,610 | 2,647 | 2,607 | 2,639 | 170,000 | 2,639 |
| 2024-11-08 | 2,724 | 2,724 | 2,618 | 2,622 | 273,500 | 2,622 |
| 2024-11-07 | 2,709 | 2,768 | 2,695 | 2,708 | 426,400 | 2,708 |
| 2024-11-06 | 2,650 | 2,676 | 2,643 | 2,675 | 165,600 | 2,675 |
| 2024-11-05 | 2,635 | 2,658 | 2,620 | 2,656 | 216,800 | 2,656 |
| 2024-11-01 | 2,689 | 2,702 | 2,621 | 2,639 | 271,200 | 2,639 |
| 2024-10-31 | 2,678 | 2,713 | 2,665 | 2,700 | 318,400 | 2,700 |
| 2024-10-30 | 2,701 | 2,712 | 2,656 | 2,678 | 891,700 | 2,678 |
| 2024-10-29 | 2,664 | 2,700 | 2,643 | 2,700 | 383,400 | 2,700 |
| 2024-10-28 | 2,590 | 2,667 | 2,571 | 2,667 | 453,600 | 2,667 |
| 2024-10-25 | 2,572 | 2,572 | 2,544 | 2,566 | 230,700 | 2,566 |
| 2024-10-24 | 2,510 | 2,573 | 2,506 | 2,572 | 429,900 | 2,572 |
| 2024-10-23 | 2,584 | 2,590 | 2,536 | 2,547 | 305,700 | 2,547 |
| 2024-10-22 | 2,550 | 2,592 | 2,533 | 2,584 | 449,400 | 2,584 |
| 2024-10-21 | 2,628 | 2,652 | 2,592 | 2,594 | 342,400 | 2,594 |
| 2024-10-18 | 2,660 | 2,673 | 2,608 | 2,628 | 505,200 | 2,628 |
| 2024-10-17 | 2,725 | 2,747 | 2,656 | 2,668 | 723,500 | 2,668 |
| 2024-10-16 | 2,757 | 2,763 | 2,661 | 2,721 | 1,695,900 | 2,721 |
| 2024-10-15 | 2,907 | 2,972 | 2,888 | 2,965 | 709,700 | 2,965 |
| 2024-10-11 | 2,868 | 2,878 | 2,846 | 2,857 | 261,900 | 2,857 |
| 2024-10-10 | 2,908 | 2,924 | 2,855 | 2,872 | 155,900 | 2,872 |
| 2024-10-09 | 2,915 | 2,937 | 2,885 | 2,908 | 149,800 | 2,908 |
| 2024-10-08 | 2,884 | 2,915 | 2,873 | 2,878 | 166,200 | 2,878 |
| 2024-10-07 | 2,966 | 2,970 | 2,912 | 2,912 | 158,300 | 2,912 |
| 2024-10-04 | 2,909 | 2,949 | 2,909 | 2,916 | 144,000 | 2,916 |
| 2024-10-03 | 2,998 | 2,998 | 2,928 | 2,935 | 231,400 | 2,935 |
| 2024-10-02 | 2,953 | 2,985 | 2,919 | 2,924 | 374,600 | 2,924 |
| 2024-10-01 | 2,858 | 2,985 | 2,834 | 2,964 | 436,000 | 2,964 |
| 2024-09-30 | 2,848 | 2,893 | 2,829 | 2,840 | 163,700 | 2,840 |
| 2024-09-27 | 2,949 | 2,959 | 2,913 | 2,928 | 181,800 | 2,928 |
| 2024-09-26 | 2,869 | 2,931 | 2,852 | 2,931 | 266,300 | 2,931 |
| 2024-09-25 | 2,811 | 2,851 | 2,788 | 2,849 | 200,600 | 2,849 |
| 2024-09-24 | 2,840 | 2,842 | 2,816 | 2,823 | 148,900 | 2,823 |
| 2024-09-20 | 2,845 | 2,850 | 2,807 | 2,816 | 208,000 | 2,816 |
| 2024-09-19 | 2,810 | 2,830 | 2,791 | 2,810 | 130,700 | 2,810 |
| 2024-09-18 | 2,803 | 2,834 | 2,761 | 2,787 | 203,600 | 2,787 |
| 2024-09-17 | 2,777 | 2,779 | 2,726 | 2,762 | 192,200 | 2,762 |
| 2024-09-13 | 2,805 | 2,806 | 2,748 | 2,758 | 194,100 | 2,758 |
| 2024-09-12 | 2,825 | 2,865 | 2,791 | 2,820 | 150,800 | 2,820 |
| 2024-09-11 | 2,845 | 2,850 | 2,750 | 2,776 | 198,200 | 2,776 |
| 2024-09-10 | 2,858 | 2,876 | 2,820 | 2,845 | 171,200 | 2,845 |
| 2024-09-09 | 2,762 | 2,859 | 2,752 | 2,858 | 197,700 | 2,858 |
| 2024-09-06 | 2,878 | 2,883 | 2,823 | 2,844 | 123,900 | 2,844 |
| 2024-09-05 | 2,830 | 2,893 | 2,821 | 2,880 | 274,300 | 2,880 |
| 2024-09-04 | 2,851 | 2,926 | 2,851 | 2,880 | 266,800 | 2,880 |
| 2024-09-03 | 2,835 | 2,901 | 2,835 | 2,901 | 125,000 | 2,901 |
| 2024-09-02 | 2,900 | 2,900 | 2,819 | 2,834 | 195,000 | 2,834 |
| 2024-08-30 | 2,880 | 2,901 | 2,858 | 2,888 | 391,300 | 2,888 |
| 2024-08-29 | 2,929 | 2,939 | 2,845 | 2,884 | 510,100 | 2,884 |
| 2024-08-28 | 2,968 | 3,010 | 2,967 | 3,000 | 526,600 | 3,000 |
| 2024-08-27 | 2,957 | 3,010 | 2,957 | 2,989 | 352,300 | 2,989 |
| 2024-08-26 | 2,893 | 2,984 | 2,893 | 2,961 | 515,600 | 2,961 |
| 2024-08-23 | 2,898 | 2,929 | 2,881 | 2,907 | 288,800 | 2,907 |
| 2024-08-22 | 2,920 | 2,931 | 2,873 | 2,893 | 239,400 | 2,893 |
| 2024-08-21 | 2,911 | 2,947 | 2,907 | 2,934 | 151,100 | 2,934 |
| 2024-08-20 | 2,877 | 2,946 | 2,877 | 2,933 | 209,200 | 2,933 |
| 2024-08-19 | 2,866 | 2,879 | 2,840 | 2,855 | 173,700 | 2,855 |
| 2024-08-16 | 2,870 | 2,884 | 2,856 | 2,861 | 149,000 | 2,861 |
| 2024-08-15 | 2,846 | 2,854 | 2,802 | 2,827 | 262,900 | 2,827 |
| 2024-08-14 | 2,861 | 2,898 | 2,858 | 2,878 | 167,200 | 2,878 |
| 2024-08-13 | 2,824 | 2,850 | 2,809 | 2,826 | 249,100 | 2,826 |
| 2024-08-09 | 2,822 | 2,846 | 2,782 | 2,810 | 253,000 | 2,810 |
| 2024-08-08 | 2,681 | 2,830 | 2,680 | 2,772 | 318,900 | 2,772 |
| 2024-08-07 | 2,659 | 2,768 | 2,655 | 2,706 | 320,600 | 2,706 |
| 2024-08-06 | 2,611 | 2,798 | 2,611 | 2,750 | 475,100 | 2,750 |
| 2024-08-05 | 2,738 | 2,740 | 2,500 | 2,511 | 426,100 | 2,511 |
| 2024-08-02 | 2,887 | 2,909 | 2,825 | 2,853 | 388,700 | 2,853 |
| 2024-08-01 | 3,055 | 3,070 | 2,947 | 2,959 | 381,900 | 2,959 |
| 2024-07-31 | 3,030 | 3,080 | 3,015 | 3,075 | 227,500 | 3,075 |
| 2024-07-30 | 3,020 | 3,065 | 3,015 | 3,055 | 244,600 | 3,055 |
| 2024-07-29 | 2,995 | 3,030 | 2,987 | 3,020 | 179,400 | 3,020 |
| 2024-07-26 | 2,962 | 2,990 | 2,945 | 2,977 | 235,800 | 2,977 |
| 2024-07-25 | 2,980 | 3,005 | 2,931 | 2,941 | 386,100 | 2,941 |
| 2024-07-24 | 2,983 | 2,994 | 2,945 | 2,983 | 289,800 | 2,983 |
| 2024-07-23 | 2,998 | 3,035 | 2,992 | 3,010 | 273,600 | 3,010 |
| 2024-07-22 | 3,000 | 3,010 | 2,961 | 2,968 | 348,000 | 2,968 |
| 2024-07-19 | 3,035 | 3,045 | 2,992 | 3,020 | 278,600 | 3,020 |
| 2024-07-18 | 3,035 | 3,100 | 3,030 | 3,055 | 466,500 | 3,055 |
| 2024-07-17 | 3,060 | 3,100 | 3,030 | 3,065 | 339,700 | 3,065 |
| 2024-07-16 | 3,155 | 3,155 | 3,020 | 3,020 | 367,900 | 3,020 |
| 2024-07-12 | 3,050 | 3,185 | 3,050 | 3,150 | 479,100 | 3,150 |
| 2024-07-11 | 2,981 | 3,045 | 2,951 | 3,030 | 512,600 | 3,030 |
| 2024-07-10 | 3,010 | 3,020 | 2,892 | 2,981 | 1,715,100 | 2,981 |
| 2024-07-09 | 2,765 | 2,783 | 2,757 | 2,760 | 429,900 | 2,760 |
| 2024-07-08 | 2,760 | 2,775 | 2,752 | 2,766 | 247,500 | 2,766 |
| 2024-07-05 | 2,825 | 2,825 | 2,743 | 2,759 | 345,700 | 2,759 |
| 2024-07-04 | 2,798 | 2,835 | 2,794 | 2,825 | 303,000 | 2,825 |
| 2024-07-03 | 2,750 | 2,797 | 2,740 | 2,788 | 249,600 | 2,788 |
| 2024-07-02 | 2,740 | 2,762 | 2,735 | 2,750 | 236,600 | 2,750 |
| 2024-07-01 | 2,740 | 2,763 | 2,724 | 2,737 | 230,700 | 2,737 |
| 2024-06-28 | 2,787 | 2,792 | 2,736 | 2,736 | 250,300 | 2,736 |
| 2024-06-27 | 2,750 | 2,787 | 2,741 | 2,782 | 371,100 | 2,782 |
| 2024-06-26 | 2,813 | 2,825 | 2,771 | 2,784 | 319,800 | 2,784 |
| 2024-06-25 | 2,820 | 2,843 | 2,804 | 2,830 | 272,100 | 2,830 |
| 2024-06-24 | 2,825 | 2,834 | 2,795 | 2,820 | 247,700 | 2,820 |
| 2024-06-21 | 2,791 | 2,855 | 2,788 | 2,810 | 937,700 | 2,810 |
| 2024-06-20 | 2,738 | 2,813 | 2,737 | 2,805 | 485,400 | 2,805 |
| 2024-06-19 | 2,685 | 2,729 | 2,684 | 2,729 | 228,000 | 2,729 |
| 2024-06-18 | 2,650 | 2,711 | 2,650 | 2,681 | 399,900 | 2,681 |
| 2024-06-17 | 2,630 | 2,636 | 2,608 | 2,614 | 409,100 | 2,614 |
| 2024-06-14 | 2,635 | 2,660 | 2,630 | 2,637 | 416,900 | 2,637 |
| 2024-06-13 | 2,698 | 2,711 | 2,645 | 2,645 | 230,100 | 2,645 |
| 2024-06-12 | 2,727 | 2,736 | 2,683 | 2,685 | 230,800 | 2,685 |
| 2024-06-11 | 2,725 | 2,748 | 2,707 | 2,727 | 333,100 | 2,727 |
| 2024-06-10 | 2,704 | 2,755 | 2,697 | 2,744 | 309,100 | 2,744 |
| 2024-06-07 | 2,632 | 2,709 | 2,630 | 2,689 | 377,900 | 2,689 |
| 2024-06-06 | 2,669 | 2,678 | 2,627 | 2,630 | 281,400 | 2,630 |
| 2024-06-05 | 2,630 | 2,696 | 2,628 | 2,672 | 479,700 | 2,672 |
| 2024-06-04 | 2,555 | 2,618 | 2,548 | 2,618 | 1,856,200 | 2,618 |
| 2024-06-03 | 2,603 | 2,603 | 2,495 | 2,518 | 1,092,700 | 2,518 |
| 2024-05-31 | 2,637 | 2,637 | 2,589 | 2,605 | 221,100 | 2,605 |
| 2024-05-30 | 2,570 | 2,620 | 2,553 | 2,620 | 186,600 | 2,620 |
| 2024-05-29 | 2,641 | 2,645 | 2,581 | 2,589 | 201,400 | 2,589 |
| 2024-05-28 | 2,665 | 2,703 | 2,655 | 2,671 | 188,800 | 2,671 |
| 2024-05-27 | 2,650 | 2,661 | 2,605 | 2,655 | 147,600 | 2,655 |
| 2024-05-24 | 2,601 | 2,645 | 2,597 | 2,636 | 210,800 | 2,636 |
| 2024-05-23 | 2,642 | 2,668 | 2,633 | 2,659 | 189,900 | 2,659 |
| 2024-05-22 | 2,627 | 2,655 | 2,591 | 2,633 | 251,900 | 2,633 |
| 2024-05-21 | 2,739 | 2,746 | 2,628 | 2,629 | 439,800 | 2,629 |
| 2024-05-20 | 2,788 | 2,791 | 2,741 | 2,746 | 215,100 | 2,746 |
| 2024-05-17 | 2,776 | 2,809 | 2,756 | 2,788 | 78,500 | 2,788 |
| 2024-05-16 | 2,828 | 2,833 | 2,778 | 2,796 | 135,400 | 2,796 |
| 2024-05-15 | 2,830 | 2,879 | 2,819 | 2,828 | 319,800 | 2,828 |
| 2024-05-14 | 2,775 | 2,831 | 2,770 | 2,829 | 279,700 | 2,829 |
| 2024-05-13 | 2,771 | 2,775 | 2,751 | 2,761 | 127,700 | 2,761 |
| 2024-05-10 | 2,785 | 2,788 | 2,741 | 2,778 | 185,900 | 2,778 |
| 2024-05-09 | 2,785 | 2,805 | 2,756 | 2,758 | 154,100 | 2,758 |
| 2024-05-08 | 2,766 | 2,780 | 2,734 | 2,757 | 156,300 | 2,757 |
| 2024-05-07 | 2,700 | 2,770 | 2,699 | 2,770 | 225,800 | 2,770 |
| 2024-05-02 | 2,681 | 2,693 | 2,660 | 2,685 | 179,000 | 2,685 |
| 2024-05-01 | 2,651 | 2,669 | 2,632 | 2,655 | 217,100 | 2,655 |
| 2024-04-30 | 2,684 | 2,709 | 2,662 | 2,675 | 333,700 | 2,675 |
| 2024-04-26 | 2,702 | 2,722 | 2,684 | 2,712 | 281,800 | 2,712 |
| 2024-04-25 | 2,789 | 2,792 | 2,715 | 2,715 | 282,200 | 2,715 |
| 2024-04-24 | 2,762 | 2,777 | 2,741 | 2,761 | 312,500 | 2,761 |
| 2024-04-23 | 2,770 | 2,770 | 2,717 | 2,743 | 416,700 | 2,743 |
| 2024-04-22 | 2,730 | 2,768 | 2,721 | 2,756 | 326,200 | 2,756 |
| 2024-04-19 | 2,705 | 2,717 | 2,674 | 2,698 | 348,700 | 2,698 |
| 2024-04-18 | 2,623 | 2,729 | 2,620 | 2,703 | 451,900 | 2,703 |
| 2024-04-17 | 2,603 | 2,653 | 2,576 | 2,621 | 470,200 | 2,621 |
| 2024-04-16 | 2,728 | 2,728 | 2,602 | 2,602 | 542,100 | 2,602 |
| 2024-04-15 | 2,829 | 2,871 | 2,689 | 2,728 | 1,035,500 | 2,728 |
| 2024-04-12 | 2,700 | 2,739 | 2,645 | 2,679 | 527,000 | 2,679 |
| 2024-04-11 | 2,673 | 2,684 | 2,650 | 2,650 | 222,500 | 2,650 |
| 2024-04-10 | 2,712 | 2,734 | 2,681 | 2,682 | 252,100 | 2,682 |
| 2024-04-09 | 2,698 | 2,720 | 2,685 | 2,709 | 197,200 | 2,709 |
| 2024-04-08 | 2,744 | 2,752 | 2,694 | 2,707 | 194,600 | 2,707 |
| 2024-04-05 | 2,700 | 2,740 | 2,684 | 2,715 | 206,300 | 2,715 |
| 2024-04-04 | 2,702 | 2,734 | 2,699 | 2,717 | 310,400 | 2,717 |
| 2024-04-03 | 2,712 | 2,723 | 2,691 | 2,691 | 211,600 | 2,691 |
| 2024-04-02 | 2,752 | 2,752 | 2,702 | 2,722 | 268,100 | 2,722 |
| 2024-04-01 | 2,769 | 2,770 | 2,723 | 2,761 | 340,900 | 2,761 |
| 2024-03-29 | 2,770 | 2,786 | 2,736 | 2,751 | 326,300 | 2,751 |
| 2024-03-28 | 2,782 | 2,800 | 2,757 | 2,762 | 250,800 | 2,762 |
| 2024-03-27 | 2,797 | 2,815 | 2,786 | 2,794 | 347,000 | 2,794 |
| 2024-03-26 | 2,734 | 2,770 | 2,725 | 2,760 | 228,800 | 2,760 |
| 2024-03-25 | 2,792 | 2,805 | 2,744 | 2,749 | 361,300 | 2,749 |
| 2024-03-22 | 2,753 | 2,805 | 2,742 | 2,792 | 520,900 | 2,792 |
| 2024-03-21 | 2,716 | 2,761 | 2,713 | 2,752 | 567,400 | 2,752 |
| 2024-03-19 | 2,680 | 2,704 | 2,669 | 2,699 | 412,000 | 2,699 |
| 2024-03-18 | 2,651 | 2,687 | 2,645 | 2,680 | 301,400 | 2,680 |
| 2024-03-15 | 2,640 | 2,657 | 2,627 | 2,645 | 494,300 | 2,645 |
| 2024-03-14 | 2,623 | 2,636 | 2,608 | 2,631 | 241,000 | 2,631 |
| 2024-03-13 | 2,631 | 2,635 | 2,604 | 2,617 | 267,900 | 2,617 |
| 2024-03-12 | 2,568 | 2,630 | 2,517 | 2,630 | 506,100 | 2,630 |
| 2024-03-11 | 2,579 | 2,631 | 2,577 | 2,592 | 495,400 | 2,592 |
| 2024-03-08 | 2,568 | 2,596 | 2,563 | 2,579 | 327,100 | 2,579 |
| 2024-03-07 | 2,605 | 2,621 | 2,573 | 2,595 | 472,900 | 2,595 |
| 2024-03-06 | 2,560 | 2,608 | 2,552 | 2,596 | 375,300 | 2,596 |
| 2024-03-05 | 2,557 | 2,588 | 2,526 | 2,579 | 573,300 | 2,579 |
| 2024-03-04 | 2,618 | 2,633 | 2,586 | 2,586 | 482,700 | 2,586 |
| 2024-03-01 | 2,623 | 2,636 | 2,595 | 2,623 | 466,300 | 2,623 |
| 2024-02-29 | 2,638 | 2,676 | 2,602 | 2,619 | 549,000 | 2,619 |
| 2024-02-28 | 2,624 | 2,656 | 2,612 | 2,639 | 687,000 | 2,639 |
| 2024-02-27 | 2,659 | 2,685 | 2,640 | 2,674 | 961,600 | 2,674 |
| 2024-02-26 | 2,650 | 2,696 | 2,635 | 2,660 | 804,200 | 2,660 |
| 2024-02-22 | 2,721 | 2,725 | 2,688 | 2,693 | 690,700 | 2,693 |
| 2024-02-21 | 2,718 | 2,731 | 2,701 | 2,709 | 634,600 | 2,709 |
| 2024-02-20 | 2,705 | 2,714 | 2,687 | 2,700 | 546,500 | 2,700 |
| 2024-02-19 | 2,663 | 2,704 | 2,651 | 2,704 | 416,200 | 2,704 |
| 2024-02-16 | 2,660 | 2,678 | 2,651 | 2,664 | 394,800 | 2,664 |
| 2024-02-15 | 2,703 | 2,703 | 2,641 | 2,664 | 529,900 | 2,664 |
| 2024-02-14 | 2,700 | 2,713 | 2,674 | 2,684 | 550,500 | 2,684 |
| 2024-02-13 | 2,729 | 2,738 | 2,685 | 2,738 | 884,500 | 2,738 |
| 2024-02-09 | 2,680 | 2,722 | 2,678 | 2,717 | 433,100 | 2,717 |
| 2024-02-08 | 2,660 | 2,690 | 2,642 | 2,673 | 672,900 | 2,673 |
| 2024-02-07 | 2,667 | 2,685 | 2,632 | 2,659 | 616,700 | 2,659 |
| 2024-02-06 | 2,632 | 2,677 | 2,626 | 2,659 | 668,700 | 2,659 |
| 2024-02-05 | 2,613 | 2,654 | 2,605 | 2,635 | 653,200 | 2,635 |
| 2024-02-02 | 2,595 | 2,643 | 2,588 | 2,605 | 1,089,400 | 2,605 |
| 2024-02-01 | 2,532 | 2,618 | 2,530 | 2,585 | 1,969,000 | 2,585 |
| 2024-01-31 | 2,505 | 2,528 | 2,493 | 2,528 | 753,800 | 2,528 |
| 2024-01-30 | 2,550 | 2,559 | 2,517 | 2,520 | 1,080,400 | 2,520 |
| 2024-01-29 | 2,603 | 2,614 | 2,566 | 2,569 | 957,500 | 2,569 |
| 2024-01-26 | 2,589 | 2,622 | 2,571 | 2,603 | 1,796,700 | 2,603 |
| 2024-01-25 | 2,520 | 2,544 | 2,517 | 2,539 | 997,200 | 2,539 |
| 2024-01-24 | 2,508 | 2,514 | 2,493 | 2,506 | 764,400 | 2,506 |
| 2024-01-23 | 2,535 | 2,545 | 2,490 | 2,515 | 1,255,300 | 2,515 |
| 2024-01-22 | 2,486 | 2,529 | 2,482 | 2,522 | 996,400 | 2,522 |
| 2024-01-19 | 2,469 | 2,495 | 2,458 | 2,476 | 888,600 | 2,476 |
| 2024-01-18 | 2,503 | 2,505 | 2,445 | 2,452 | 1,463,000 | 2,452 |
| 2024-01-17 | 2,501 | 2,540 | 2,491 | 2,503 | 1,356,200 | 2,503 |
| 2024-01-16 | 2,532 | 2,532 | 2,482 | 2,482 | 2,161,700 | 2,482 |
| 2024-01-15 | 2,536 | 2,547 | 2,460 | 2,540 | 4,366,800 | 2,540 |
| 2024-01-12 | 2,905 | 2,912 | 2,535 | 2,535 | 4,526,800 | 2,535 |
| 2024-01-11 | 3,235 | 3,240 | 3,205 | 3,235 | 313,600 | 3,235 |
| 2024-01-10 | 3,190 | 3,215 | 3,170 | 3,200 | 190,800 | 3,200 |
| 2024-01-09 | 3,180 | 3,200 | 3,150 | 3,175 | 145,800 | 3,175 |
| 2024-01-05 | 3,200 | 3,220 | 3,155 | 3,175 | 189,600 | 3,175 |
| 2024-01-04 | 3,180 | 3,205 | 3,110 | 3,195 | 189,000 | 3,195 |
分割・併合履歴 ： [2015-08-27]1株→5株 [2012-08-29]1株→100株 [2004-08-26]1株→5株