2410 (株)キャリアデザインセンター 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 | 1,791 | 1,822 | 1,791 | 1,815 | 17,200 | 1,815 |
| 2024-12-27 | 1,790 | 1,794 | 1,780 | 1,790 | 26,100 | 1,790 |
| 2024-12-26 | 1,809 | 1,811 | 1,784 | 1,789 | 50,500 | 1,789 |
| 2024-12-25 | 1,816 | 1,820 | 1,795 | 1,799 | 13,900 | 1,799 |
| 2024-12-24 | 1,821 | 1,821 | 1,801 | 1,812 | 18,900 | 1,812 |
| 2024-12-23 | 1,820 | 1,835 | 1,805 | 1,813 | 22,800 | 1,813 |
| 2024-12-20 | 1,846 | 1,846 | 1,809 | 1,824 | 14,700 | 1,824 |
| 2024-12-19 | 1,841 | 1,845 | 1,820 | 1,825 | 12,100 | 1,825 |
| 2024-12-18 | 1,828 | 1,873 | 1,821 | 1,861 | 34,900 | 1,861 |
| 2024-12-17 | 1,829 | 1,830 | 1,806 | 1,813 | 25,100 | 1,813 |
| 2024-12-16 | 1,840 | 1,842 | 1,828 | 1,829 | 19,400 | 1,829 |
| 2024-12-13 | 1,811 | 1,820 | 1,811 | 1,811 | 2,000 | 1,811 |
| 2024-12-12 | 1,835 | 1,835 | 1,811 | 1,811 | 11,100 | 1,811 |
| 2024-12-11 | 1,824 | 1,842 | 1,818 | 1,830 | 9,500 | 1,830 |
| 2024-12-10 | 1,820 | 1,832 | 1,806 | 1,828 | 15,000 | 1,828 |
| 2024-12-09 | 1,829 | 1,831 | 1,811 | 1,820 | 10,500 | 1,820 |
| 2024-12-06 | 1,825 | 1,835 | 1,819 | 1,828 | 3,200 | 1,828 |
| 2024-12-05 | 1,828 | 1,839 | 1,815 | 1,825 | 7,200 | 1,825 |
| 2024-12-04 | 1,825 | 1,836 | 1,810 | 1,813 | 7,100 | 1,813 |
| 2024-12-03 | 1,821 | 1,835 | 1,813 | 1,825 | 7,200 | 1,825 |
| 2024-12-02 | 1,811 | 1,811 | 1,795 | 1,808 | 10,300 | 1,808 |
| 2024-11-29 | 1,822 | 1,822 | 1,800 | 1,806 | 19,200 | 1,806 |
| 2024-11-28 | 1,815 | 1,842 | 1,809 | 1,811 | 13,100 | 1,811 |
| 2024-11-27 | 1,849 | 1,850 | 1,812 | 1,816 | 25,000 | 1,816 |
| 2024-11-26 | 1,853 | 1,858 | 1,840 | 1,849 | 10,100 | 1,849 |
| 2024-11-25 | 1,880 | 1,888 | 1,851 | 1,851 | 24,200 | 1,851 |
| 2024-11-22 | 1,843 | 1,868 | 1,838 | 1,863 | 15,600 | 1,863 |
| 2024-11-21 | 1,879 | 1,882 | 1,840 | 1,843 | 24,100 | 1,843 |
| 2024-11-20 | 1,879 | 1,900 | 1,856 | 1,867 | 12,300 | 1,867 |
| 2024-11-19 | 1,892 | 1,909 | 1,870 | 1,871 | 18,000 | 1,871 |
| 2024-11-18 | 1,845 | 1,896 | 1,845 | 1,895 | 48,900 | 1,895 |
| 2024-11-15 | 1,861 | 1,872 | 1,835 | 1,855 | 27,500 | 1,855 |
| 2024-11-14 | 1,800 | 1,863 | 1,776 | 1,862 | 97,000 | 1,862 |
| 2024-11-13 | 1,820 | 1,846 | 1,810 | 1,820 | 55,100 | 1,820 |
| 2024-11-12 | 1,830 | 1,834 | 1,804 | 1,819 | 21,300 | 1,819 |
| 2024-11-11 | 1,820 | 1,825 | 1,798 | 1,814 | 20,000 | 1,814 |
| 2024-11-08 | 1,792 | 1,822 | 1,792 | 1,820 | 22,600 | 1,820 |
| 2024-11-07 | 1,784 | 1,807 | 1,783 | 1,805 | 29,300 | 1,805 |
| 2024-11-06 | 1,756 | 1,786 | 1,756 | 1,778 | 18,800 | 1,778 |
| 2024-11-05 | 1,786 | 1,786 | 1,757 | 1,763 | 6,800 | 1,763 |
| 2024-11-01 | 1,741 | 1,769 | 1,740 | 1,769 | 15,200 | 1,769 |
| 2024-10-31 | 1,753 | 1,786 | 1,753 | 1,779 | 13,700 | 1,779 |
| 2024-10-30 | 1,789 | 1,789 | 1,745 | 1,748 | 58,600 | 1,748 |
| 2024-10-29 | 1,763 | 1,787 | 1,763 | 1,784 | 14,200 | 1,784 |
| 2024-10-28 | 1,745 | 1,782 | 1,745 | 1,775 | 19,200 | 1,775 |
| 2024-10-25 | 1,762 | 1,762 | 1,726 | 1,747 | 17,100 | 1,747 |
| 2024-10-24 | 1,774 | 1,774 | 1,740 | 1,750 | 14,900 | 1,750 |
| 2024-10-23 | 1,751 | 1,785 | 1,744 | 1,774 | 50,800 | 1,774 |
| 2024-10-22 | 1,791 | 1,791 | 1,749 | 1,753 | 18,900 | 1,753 |
| 2024-10-21 | 1,776 | 1,796 | 1,750 | 1,795 | 50,200 | 1,795 |
| 2024-10-18 | 1,758 | 1,778 | 1,752 | 1,759 | 17,200 | 1,759 |
| 2024-10-17 | 1,769 | 1,771 | 1,757 | 1,761 | 18,300 | 1,761 |
| 2024-10-16 | 1,740 | 1,768 | 1,740 | 1,766 | 20,200 | 1,766 |
| 2024-10-15 | 1,750 | 1,761 | 1,738 | 1,757 | 17,400 | 1,757 |
| 2024-10-11 | 1,713 | 1,745 | 1,713 | 1,745 | 22,600 | 1,745 |
| 2024-10-10 | 1,725 | 1,725 | 1,700 | 1,713 | 33,100 | 1,713 |
| 2024-10-09 | 1,735 | 1,741 | 1,713 | 1,721 | 19,700 | 1,721 |
| 2024-10-08 | 1,724 | 1,733 | 1,711 | 1,729 | 16,500 | 1,729 |
| 2024-10-07 | 1,758 | 1,758 | 1,729 | 1,741 | 14,900 | 1,741 |
| 2024-10-04 | 1,748 | 1,748 | 1,720 | 1,739 | 19,600 | 1,739 |
| 2024-10-03 | 1,742 | 1,757 | 1,734 | 1,734 | 38,400 | 1,734 |
| 2024-10-02 | 1,730 | 1,764 | 1,730 | 1,734 | 24,000 | 1,734 |
| 2024-10-01 | 1,738 | 1,769 | 1,729 | 1,744 | 33,500 | 1,744 |
| 2024-09-30 | 1,710 | 1,754 | 1,701 | 1,726 | 81,900 | 1,726 |
| 2024-09-27 | 1,727 | 1,770 | 1,718 | 1,749 | 127,700 | 1,749 |
| 2024-09-26 | 1,849 | 1,854 | 1,823 | 1,826 | 176,300 | 1,826 |
| 2024-09-25 | 1,850 | 1,867 | 1,830 | 1,850 | 87,500 | 1,850 |
| 2024-09-24 | 1,849 | 1,882 | 1,848 | 1,852 | 69,600 | 1,852 |
| 2024-09-20 | 1,883 | 1,883 | 1,844 | 1,844 | 62,500 | 1,844 |
| 2024-09-19 | 1,883 | 1,894 | 1,865 | 1,869 | 37,600 | 1,869 |
| 2024-09-18 | 1,853 | 1,898 | 1,853 | 1,878 | 57,200 | 1,878 |
| 2024-09-17 | 1,852 | 1,868 | 1,810 | 1,826 | 48,300 | 1,826 |
| 2024-09-13 | 1,853 | 1,872 | 1,845 | 1,851 | 43,900 | 1,851 |
| 2024-09-12 | 1,875 | 1,895 | 1,836 | 1,873 | 63,000 | 1,873 |
| 2024-09-11 | 1,910 | 1,931 | 1,852 | 1,866 | 63,200 | 1,866 |
| 2024-09-10 | 1,929 | 1,938 | 1,909 | 1,916 | 32,400 | 1,916 |
| 2024-09-09 | 1,845 | 1,924 | 1,842 | 1,924 | 45,200 | 1,924 |
| 2024-09-06 | 1,924 | 1,932 | 1,890 | 1,896 | 30,900 | 1,896 |
| 2024-09-05 | 1,885 | 1,961 | 1,872 | 1,914 | 57,800 | 1,914 |
| 2024-09-04 | 1,894 | 1,919 | 1,885 | 1,885 | 66,400 | 1,885 |
| 2024-09-03 | 1,917 | 1,951 | 1,917 | 1,950 | 43,700 | 1,950 |
| 2024-09-02 | 1,950 | 1,950 | 1,901 | 1,917 | 46,000 | 1,917 |
| 2024-08-30 | 1,922 | 1,932 | 1,903 | 1,932 | 39,800 | 1,932 |
| 2024-08-29 | 1,878 | 1,929 | 1,872 | 1,901 | 48,500 | 1,901 |
| 2024-08-28 | 1,940 | 1,940 | 1,882 | 1,903 | 44,600 | 1,903 |
| 2024-08-27 | 1,897 | 1,950 | 1,887 | 1,950 | 70,800 | 1,950 |
| 2024-08-26 | 1,889 | 1,914 | 1,877 | 1,897 | 70,800 | 1,897 |
| 2024-08-23 | 1,849 | 1,874 | 1,830 | 1,866 | 54,400 | 1,866 |
| 2024-08-22 | 1,824 | 1,866 | 1,820 | 1,835 | 69,500 | 1,835 |
| 2024-08-21 | 1,787 | 1,849 | 1,781 | 1,818 | 206,500 | 1,818 |
| 2024-08-20 | 1,686 | 1,693 | 1,668 | 1,692 | 17,900 | 1,692 |
| 2024-08-19 | 1,720 | 1,720 | 1,664 | 1,664 | 27,900 | 1,664 |
| 2024-08-16 | 1,719 | 1,729 | 1,690 | 1,723 | 26,100 | 1,723 |
| 2024-08-15 | 1,690 | 1,699 | 1,677 | 1,682 | 15,000 | 1,682 |
| 2024-08-14 | 1,687 | 1,697 | 1,660 | 1,680 | 13,500 | 1,680 |
| 2024-08-13 | 1,655 | 1,678 | 1,643 | 1,669 | 19,900 | 1,669 |
| 2024-08-09 | 1,634 | 1,653 | 1,591 | 1,615 | 34,800 | 1,615 |
| 2024-08-08 | 1,578 | 1,633 | 1,578 | 1,594 | 25,200 | 1,594 |
| 2024-08-07 | 1,547 | 1,638 | 1,547 | 1,592 | 35,000 | 1,592 |
| 2024-08-06 | 1,469 | 1,596 | 1,469 | 1,556 | 56,800 | 1,556 |
| 2024-08-05 | 1,611 | 1,633 | 1,367 | 1,409 | 132,000 | 1,409 |
| 2024-08-02 | 1,728 | 1,735 | 1,666 | 1,673 | 90,400 | 1,673 |
| 2024-08-01 | 1,790 | 1,795 | 1,735 | 1,758 | 109,600 | 1,758 |
| 2024-07-31 | 1,912 | 1,914 | 1,867 | 1,879 | 50,600 | 1,879 |
| 2024-07-30 | 1,922 | 1,932 | 1,905 | 1,912 | 60,800 | 1,912 |
| 2024-07-29 | 1,916 | 1,943 | 1,888 | 1,935 | 41,100 | 1,935 |
| 2024-07-26 | 1,877 | 1,897 | 1,874 | 1,882 | 13,200 | 1,882 |
| 2024-07-25 | 1,866 | 1,889 | 1,865 | 1,880 | 26,300 | 1,880 |
| 2024-07-24 | 1,910 | 1,944 | 1,891 | 1,891 | 35,600 | 1,891 |
| 2024-07-23 | 1,867 | 1,917 | 1,867 | 1,917 | 30,700 | 1,917 |
| 2024-07-22 | 1,886 | 1,886 | 1,866 | 1,870 | 16,300 | 1,870 |
| 2024-07-19 | 1,882 | 1,890 | 1,860 | 1,890 | 34,600 | 1,890 |
| 2024-07-18 | 1,896 | 1,919 | 1,860 | 1,897 | 123,900 | 1,897 |
| 2024-07-17 | 1,830 | 1,845 | 1,825 | 1,830 | 13,500 | 1,830 |
| 2024-07-16 | 1,830 | 1,834 | 1,825 | 1,826 | 12,000 | 1,826 |
| 2024-07-12 | 1,815 | 1,843 | 1,814 | 1,834 | 12,300 | 1,834 |
| 2024-07-11 | 1,801 | 1,822 | 1,786 | 1,815 | 19,900 | 1,815 |
| 2024-07-10 | 1,821 | 1,821 | 1,791 | 1,797 | 22,000 | 1,797 |
| 2024-07-09 | 1,835 | 1,835 | 1,806 | 1,812 | 32,800 | 1,812 |
| 2024-07-08 | 1,863 | 1,863 | 1,821 | 1,823 | 19,300 | 1,823 |
| 2024-07-05 | 1,886 | 1,888 | 1,800 | 1,839 | 34,000 | 1,839 |
| 2024-07-04 | 1,860 | 1,878 | 1,856 | 1,878 | 20,900 | 1,878 |
| 2024-07-03 | 1,858 | 1,866 | 1,847 | 1,855 | 23,400 | 1,855 |
| 2024-07-02 | 1,847 | 1,858 | 1,834 | 1,845 | 24,500 | 1,845 |
| 2024-07-01 | 1,862 | 1,862 | 1,824 | 1,830 | 36,200 | 1,830 |
| 2024-06-28 | 1,849 | 1,856 | 1,820 | 1,846 | 33,000 | 1,846 |
| 2024-06-27 | 1,816 | 1,828 | 1,815 | 1,828 | 23,200 | 1,828 |
| 2024-06-26 | 1,803 | 1,809 | 1,797 | 1,807 | 15,300 | 1,807 |
| 2024-06-25 | 1,784 | 1,807 | 1,784 | 1,794 | 31,900 | 1,794 |
| 2024-06-24 | 1,775 | 1,779 | 1,761 | 1,770 | 22,100 | 1,770 |
| 2024-06-21 | 1,751 | 1,771 | 1,750 | 1,760 | 36,100 | 1,760 |
| 2024-06-20 | 1,751 | 1,758 | 1,747 | 1,752 | 8,000 | 1,752 |
| 2024-06-19 | 1,746 | 1,755 | 1,746 | 1,750 | 7,800 | 1,750 |
| 2024-06-18 | 1,760 | 1,764 | 1,750 | 1,750 | 14,900 | 1,750 |
| 2024-06-17 | 1,750 | 1,759 | 1,736 | 1,757 | 13,100 | 1,757 |
| 2024-06-14 | 1,741 | 1,754 | 1,739 | 1,746 | 19,100 | 1,746 |
| 2024-06-13 | 1,760 | 1,760 | 1,741 | 1,741 | 10,100 | 1,741 |
| 2024-06-12 | 1,747 | 1,757 | 1,742 | 1,755 | 10,500 | 1,755 |
| 2024-06-11 | 1,750 | 1,756 | 1,740 | 1,740 | 11,600 | 1,740 |
| 2024-06-10 | 1,745 | 1,764 | 1,745 | 1,749 | 28,300 | 1,749 |
| 2024-06-07 | 1,732 | 1,743 | 1,722 | 1,743 | 8,200 | 1,743 |
| 2024-06-06 | 1,745 | 1,745 | 1,716 | 1,726 | 7,300 | 1,726 |
| 2024-06-05 | 1,736 | 1,744 | 1,727 | 1,727 | 10,100 | 1,727 |
| 2024-06-04 | 1,720 | 1,737 | 1,711 | 1,737 | 20,400 | 1,737 |
| 2024-06-03 | 1,705 | 1,722 | 1,701 | 1,722 | 24,700 | 1,722 |
| 2024-05-31 | 1,663 | 1,698 | 1,663 | 1,698 | 15,400 | 1,698 |
| 2024-05-30 | 1,645 | 1,667 | 1,640 | 1,655 | 20,900 | 1,655 |
| 2024-05-29 | 1,687 | 1,687 | 1,657 | 1,657 | 28,400 | 1,657 |
| 2024-05-28 | 1,690 | 1,703 | 1,684 | 1,693 | 14,500 | 1,693 |
| 2024-05-27 | 1,692 | 1,698 | 1,684 | 1,697 | 17,600 | 1,697 |
| 2024-05-24 | 1,683 | 1,701 | 1,682 | 1,698 | 7,600 | 1,698 |
| 2024-05-23 | 1,698 | 1,706 | 1,695 | 1,696 | 9,000 | 1,696 |
| 2024-05-22 | 1,715 | 1,720 | 1,698 | 1,703 | 18,800 | 1,703 |
| 2024-05-21 | 1,718 | 1,726 | 1,711 | 1,716 | 9,600 | 1,716 |
| 2024-05-20 | 1,690 | 1,718 | 1,687 | 1,710 | 13,400 | 1,710 |
| 2024-05-17 | 1,681 | 1,708 | 1,671 | 1,703 | 16,400 | 1,703 |
| 2024-05-16 | 1,688 | 1,689 | 1,668 | 1,673 | 27,500 | 1,673 |
| 2024-05-15 | 1,702 | 1,702 | 1,684 | 1,684 | 12,800 | 1,684 |
| 2024-05-14 | 1,698 | 1,707 | 1,690 | 1,702 | 14,900 | 1,702 |
| 2024-05-13 | 1,701 | 1,705 | 1,680 | 1,687 | 44,300 | 1,687 |
| 2024-05-10 | 1,702 | 1,718 | 1,695 | 1,705 | 23,800 | 1,705 |
| 2024-05-09 | 1,723 | 1,724 | 1,690 | 1,712 | 47,000 | 1,712 |
| 2024-05-08 | 1,701 | 1,736 | 1,701 | 1,722 | 35,300 | 1,722 |
| 2024-05-07 | 1,681 | 1,722 | 1,681 | 1,700 | 57,600 | 1,700 |
| 2024-05-02 | 1,680 | 1,696 | 1,652 | 1,680 | 98,500 | 1,680 |
| 2024-05-01 | 1,722 | 1,747 | 1,667 | 1,684 | 230,400 | 1,684 |
| 2024-04-30 | 1,845 | 1,854 | 1,815 | 1,818 | 54,900 | 1,818 |
| 2024-04-26 | 1,830 | 1,836 | 1,804 | 1,830 | 79,000 | 1,830 |
| 2024-04-25 | 1,834 | 1,847 | 1,817 | 1,827 | 12,900 | 1,827 |
| 2024-04-24 | 1,846 | 1,846 | 1,828 | 1,838 | 22,400 | 1,838 |
| 2024-04-23 | 1,830 | 1,852 | 1,830 | 1,839 | 13,800 | 1,839 |
| 2024-04-22 | 1,813 | 1,848 | 1,813 | 1,830 | 20,500 | 1,830 |
| 2024-04-19 | 1,841 | 1,842 | 1,790 | 1,811 | 39,000 | 1,811 |
| 2024-04-18 | 1,805 | 1,844 | 1,805 | 1,830 | 19,000 | 1,830 |
| 2024-04-17 | 1,827 | 1,837 | 1,795 | 1,803 | 20,200 | 1,803 |
| 2024-04-16 | 1,845 | 1,845 | 1,810 | 1,827 | 36,400 | 1,827 |
| 2024-04-15 | 1,844 | 1,867 | 1,838 | 1,851 | 37,700 | 1,851 |
| 2024-04-12 | 1,850 | 1,862 | 1,838 | 1,850 | 35,300 | 1,850 |
| 2024-04-11 | 1,797 | 1,865 | 1,794 | 1,857 | 86,200 | 1,857 |
| 2024-04-10 | 1,786 | 1,808 | 1,780 | 1,807 | 39,800 | 1,807 |
| 2024-04-09 | 1,759 | 1,786 | 1,742 | 1,786 | 24,400 | 1,786 |
| 2024-04-08 | 1,748 | 1,764 | 1,723 | 1,739 | 40,100 | 1,739 |
| 2024-04-05 | 1,742 | 1,763 | 1,723 | 1,744 | 33,100 | 1,744 |
| 2024-04-04 | 1,769 | 1,769 | 1,737 | 1,749 | 57,500 | 1,749 |
| 2024-04-03 | 1,750 | 1,773 | 1,739 | 1,764 | 22,300 | 1,764 |
| 2024-04-02 | 1,788 | 1,788 | 1,764 | 1,765 | 28,400 | 1,765 |
| 2024-04-01 | 1,806 | 1,814 | 1,788 | 1,788 | 30,200 | 1,788 |
| 2024-03-29 | 1,778 | 1,813 | 1,778 | 1,805 | 34,900 | 1,805 |
| 2024-03-28 | 1,783 | 1,803 | 1,776 | 1,776 | 31,500 | 1,776 |
| 2024-03-27 | 1,769 | 1,795 | 1,764 | 1,791 | 43,500 | 1,791 |
| 2024-03-26 | 1,760 | 1,769 | 1,750 | 1,755 | 17,800 | 1,755 |
| 2024-03-25 | 1,782 | 1,801 | 1,758 | 1,758 | 37,500 | 1,758 |
| 2024-03-22 | 1,760 | 1,791 | 1,751 | 1,782 | 57,600 | 1,782 |
| 2024-03-21 | 1,757 | 1,764 | 1,740 | 1,756 | 35,700 | 1,756 |
| 2024-03-19 | 1,732 | 1,744 | 1,730 | 1,744 | 22,500 | 1,744 |
| 2024-03-18 | 1,716 | 1,738 | 1,712 | 1,738 | 21,100 | 1,738 |
| 2024-03-15 | 1,710 | 1,710 | 1,699 | 1,705 | 21,600 | 1,705 |
| 2024-03-14 | 1,710 | 1,729 | 1,708 | 1,710 | 18,800 | 1,710 |
| 2024-03-13 | 1,735 | 1,741 | 1,703 | 1,717 | 10,700 | 1,717 |
| 2024-03-12 | 1,690 | 1,728 | 1,685 | 1,728 | 21,000 | 1,728 |
| 2024-03-11 | 1,718 | 1,729 | 1,684 | 1,698 | 34,400 | 1,698 |
| 2024-03-08 | 1,706 | 1,741 | 1,703 | 1,726 | 21,200 | 1,726 |
| 2024-03-07 | 1,748 | 1,756 | 1,716 | 1,717 | 26,700 | 1,717 |
| 2024-03-06 | 1,709 | 1,753 | 1,703 | 1,737 | 43,100 | 1,737 |
| 2024-03-05 | 1,680 | 1,711 | 1,669 | 1,703 | 46,800 | 1,703 |
| 2024-03-04 | 1,702 | 1,717 | 1,683 | 1,690 | 67,800 | 1,690 |
| 2024-03-01 | 1,720 | 1,720 | 1,694 | 1,696 | 115,800 | 1,696 |
| 2024-02-29 | 1,732 | 1,740 | 1,714 | 1,724 | 73,800 | 1,724 |
| 2024-02-28 | 1,744 | 1,750 | 1,727 | 1,737 | 46,400 | 1,737 |
| 2024-02-27 | 1,769 | 1,773 | 1,744 | 1,744 | 52,400 | 1,744 |
| 2024-02-26 | 1,780 | 1,786 | 1,756 | 1,756 | 37,900 | 1,756 |
| 2024-02-22 | 1,787 | 1,790 | 1,751 | 1,774 | 41,000 | 1,774 |
| 2024-02-21 | 1,793 | 1,793 | 1,762 | 1,773 | 37,400 | 1,773 |
| 2024-02-20 | 1,790 | 1,805 | 1,779 | 1,782 | 42,400 | 1,782 |
| 2024-02-19 | 1,777 | 1,785 | 1,760 | 1,781 | 24,800 | 1,781 |
| 2024-02-16 | 1,752 | 1,781 | 1,742 | 1,760 | 34,900 | 1,760 |
| 2024-02-15 | 1,794 | 1,794 | 1,742 | 1,742 | 71,300 | 1,742 |
| 2024-02-14 | 1,805 | 1,805 | 1,779 | 1,799 | 40,200 | 1,799 |
| 2024-02-13 | 1,802 | 1,825 | 1,795 | 1,817 | 41,100 | 1,817 |
| 2024-02-09 | 1,782 | 1,820 | 1,782 | 1,789 | 41,000 | 1,789 |
| 2024-02-08 | 1,801 | 1,809 | 1,772 | 1,782 | 48,000 | 1,782 |
| 2024-02-07 | 1,791 | 1,802 | 1,761 | 1,801 | 71,000 | 1,801 |
| 2024-02-06 | 1,839 | 1,859 | 1,792 | 1,794 | 101,400 | 1,794 |
| 2024-02-05 | 1,850 | 1,883 | 1,806 | 1,838 | 121,900 | 1,838 |
| 2024-02-02 | 1,830 | 1,854 | 1,808 | 1,825 | 90,800 | 1,825 |
| 2024-02-01 | 1,910 | 1,940 | 1,789 | 1,825 | 304,400 | 1,825 |
| 2024-01-31 | 2,121 | 2,150 | 2,090 | 2,116 | 42,900 | 2,116 |
| 2024-01-30 | 2,088 | 2,146 | 2,088 | 2,127 | 79,400 | 2,127 |
| 2024-01-29 | 2,060 | 2,097 | 2,048 | 2,067 | 22,800 | 2,067 |
| 2024-01-26 | 2,090 | 2,101 | 2,056 | 2,056 | 16,800 | 2,056 |
| 2024-01-25 | 2,094 | 2,111 | 2,085 | 2,104 | 15,300 | 2,104 |
| 2024-01-24 | 2,080 | 2,115 | 2,077 | 2,077 | 15,500 | 2,077 |
| 2024-01-23 | 2,061 | 2,096 | 2,061 | 2,072 | 13,800 | 2,072 |
| 2024-01-22 | 2,027 | 2,107 | 2,019 | 2,091 | 22,300 | 2,091 |
| 2024-01-19 | 2,029 | 2,046 | 2,017 | 2,026 | 11,900 | 2,026 |
| 2024-01-18 | 2,005 | 2,053 | 2,001 | 2,029 | 16,900 | 2,029 |
| 2024-01-17 | 2,051 | 2,059 | 2,003 | 2,003 | 22,000 | 2,003 |
| 2024-01-16 | 2,074 | 2,074 | 2,050 | 2,051 | 14,700 | 2,051 |
| 2024-01-15 | 2,055 | 2,088 | 2,044 | 2,062 | 19,100 | 2,062 |
| 2024-01-12 | 2,077 | 2,085 | 2,042 | 2,071 | 20,400 | 2,071 |
| 2024-01-11 | 2,116 | 2,120 | 2,088 | 2,094 | 20,300 | 2,094 |
| 2024-01-10 | 2,133 | 2,133 | 2,090 | 2,113 | 21,100 | 2,113 |
| 2024-01-09 | 2,105 | 2,149 | 2,105 | 2,139 | 15,600 | 2,139 |
| 2024-01-05 | 2,141 | 2,141 | 2,105 | 2,105 | 17,900 | 2,105 |
| 2024-01-04 | 2,166 | 2,170 | 2,130 | 2,149 | 24,300 | 2,149 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株