2483 (株)翻訳センター 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 | 1,811 | 1,845 | 1,811 | 1,840 | 2,400 | 1,840 |
| 2024-12-27 | 1,809 | 1,815 | 1,800 | 1,810 | 6,100 | 1,810 |
| 2024-12-26 | 1,800 | 1,817 | 1,797 | 1,805 | 9,100 | 1,805 |
| 2024-12-25 | 1,817 | 1,826 | 1,800 | 1,807 | 2,900 | 1,807 |
| 2024-12-24 | 1,805 | 1,820 | 1,800 | 1,812 | 10,900 | 1,812 |
| 2024-12-23 | 1,805 | 1,808 | 1,795 | 1,803 | 9,600 | 1,803 |
| 2024-12-20 | 1,808 | 1,809 | 1,800 | 1,805 | 2,200 | 1,805 |
| 2024-12-19 | 1,834 | 1,834 | 1,801 | 1,811 | 3,800 | 1,811 |
| 2024-12-18 | 1,826 | 1,840 | 1,820 | 1,838 | 3,300 | 1,838 |
| 2024-12-17 | 1,855 | 1,864 | 1,835 | 1,835 | 1,500 | 1,835 |
| 2024-12-16 | 1,865 | 1,865 | 1,840 | 1,840 | 2,400 | 1,840 |
| 2024-12-13 | 1,868 | 1,870 | 1,865 | 1,865 | 6,800 | 1,865 |
| 2024-12-12 | 1,863 | 1,868 | 1,862 | 1,868 | 500 | 1,868 |
| 2024-12-11 | 1,835 | 1,860 | 1,835 | 1,841 | 1,500 | 1,841 |
| 2024-12-10 | 1,812 | 1,830 | 1,810 | 1,830 | 3,700 | 1,830 |
| 2024-12-09 | 1,815 | 1,818 | 1,812 | 1,818 | 2,700 | 1,818 |
| 2024-12-06 | 1,826 | 1,836 | 1,809 | 1,815 | 2,400 | 1,815 |
| 2024-12-05 | 1,820 | 1,846 | 1,820 | 1,835 | 1,500 | 1,835 |
| 2024-12-04 | 1,850 | 1,852 | 1,808 | 1,820 | 2,400 | 1,820 |
| 2024-12-03 | 1,858 | 1,865 | 1,850 | 1,850 | 700 | 1,850 |
| 2024-12-02 | 1,840 | 1,859 | 1,829 | 1,852 | 2,900 | 1,852 |
| 2024-11-29 | 1,840 | 1,853 | 1,840 | 1,840 | 1,800 | 1,840 |
| 2024-11-28 | 1,864 | 1,864 | 1,845 | 1,845 | 1,700 | 1,845 |
| 2024-11-27 | 1,847 | 1,872 | 1,846 | 1,872 | 800 | 1,872 |
| 2024-11-26 | 1,846 | 1,886 | 1,846 | 1,846 | 3,600 | 1,846 |
| 2024-11-25 | 1,859 | 1,892 | 1,845 | 1,845 | 6,400 | 1,845 |
| 2024-11-22 | 1,900 | 1,900 | 1,890 | 1,890 | 300 | 1,890 |
| 2024-11-21 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2024-11-20 | 1,892 | 1,909 | 1,870 | 1,909 | 1,300 | 1,909 |
| 2024-11-19 | 1,900 | 1,915 | 1,893 | 1,915 | 800 | 1,915 |
| 2024-11-18 | 1,917 | 1,917 | 1,910 | 1,911 | 700 | 1,911 |
| 2024-11-15 | 1,950 | 1,950 | 1,911 | 1,917 | 51,100 | 1,917 |
| 2024-11-14 | 1,916 | 1,918 | 1,893 | 1,915 | 2,100 | 1,915 |
| 2024-11-13 | 1,915 | 1,922 | 1,900 | 1,900 | 2,700 | 1,900 |
| 2024-11-12 | 1,900 | 1,918 | 1,892 | 1,917 | 700 | 1,917 |
| 2024-11-11 | 1,891 | 1,942 | 1,891 | 1,912 | 1,700 | 1,912 |
| 2024-11-08 | 1,935 | 1,938 | 1,905 | 1,905 | 700 | 1,905 |
| 2024-11-07 | 1,905 | 1,906 | 1,905 | 1,905 | 800 | 1,905 |
| 2024-11-06 | 1,920 | 1,920 | 1,890 | 1,918 | 700 | 1,918 |
| 2024-11-05 | 1,889 | 1,891 | 1,889 | 1,891 | 400 | 1,891 |
| 2024-11-01 | 1,890 | 1,908 | 1,885 | 1,885 | 500 | 1,885 |
| 2024-10-31 | 1,924 | 1,924 | 1,892 | 1,897 | 1,100 | 1,897 |
| 2024-10-30 | 1,944 | 1,945 | 1,931 | 1,939 | 1,800 | 1,939 |
| 2024-10-29 | 1,922 | 1,940 | 1,919 | 1,940 | 1,200 | 1,940 |
| 2024-10-28 | 1,936 | 1,936 | 1,918 | 1,918 | 1,300 | 1,918 |
| 2024-10-25 | 1,934 | 1,934 | 1,894 | 1,921 | 1,800 | 1,921 |
| 2024-10-24 | 1,876 | 1,914 | 1,865 | 1,913 | 3,400 | 1,913 |
| 2024-10-23 | 1,883 | 1,883 | 1,883 | 1,883 | 300 | 1,883 |
| 2024-10-22 | 1,876 | 1,909 | 1,868 | 1,871 | 1,400 | 1,871 |
| 2024-10-21 | 1,909 | 1,914 | 1,883 | 1,883 | 1,400 | 1,883 |
| 2024-10-18 | 1,900 | 1,909 | 1,900 | 1,909 | 500 | 1,909 |
| 2024-10-17 | 1,905 | 1,913 | 1,905 | 1,913 | 500 | 1,913 |
| 2024-10-16 | 1,888 | 1,905 | 1,871 | 1,905 | 3,300 | 1,905 |
| 2024-10-15 | 1,887 | 1,888 | 1,868 | 1,888 | 1,300 | 1,888 |
| 2024-10-11 | 1,855 | 1,887 | 1,855 | 1,887 | 500 | 1,887 |
| 2024-10-10 | 1,867 | 1,867 | 1,853 | 1,853 | 800 | 1,853 |
| 2024-10-09 | 1,901 | 1,901 | 1,867 | 1,867 | 600 | 1,867 |
| 2024-10-08 | 1,900 | 1,900 | 1,890 | 1,898 | 1,400 | 1,898 |
| 2024-10-07 | 1,885 | 1,904 | 1,884 | 1,904 | 2,700 | 1,904 |
| 2024-10-04 | 1,884 | 1,884 | 1,884 | 1,884 | 100 | 1,884 |
| 2024-10-03 | 1,890 | 1,928 | 1,866 | 1,884 | 1,500 | 1,884 |
| 2024-10-02 | 1,868 | 1,885 | 1,865 | 1,884 | 400 | 1,884 |
| 2024-10-01 | 1,868 | 1,871 | 1,851 | 1,865 | 900 | 1,865 |
| 2024-09-30 | 1,888 | 1,888 | 1,871 | 1,871 | 600 | 1,871 |
| 2024-09-27 | 1,855 | 1,975 | 1,855 | 1,889 | 2,500 | 1,889 |
| 2024-09-26 | 1,891 | 1,895 | 1,885 | 1,895 | 1,500 | 1,895 |
| 2024-09-25 | 1,886 | 1,888 | 1,864 | 1,887 | 1,400 | 1,887 |
| 2024-09-24 | 1,861 | 1,878 | 1,861 | 1,865 | 1,800 | 1,865 |
| 2024-09-20 | 1,853 | 1,875 | 1,841 | 1,875 | 2,000 | 1,875 |
| 2024-09-19 | 1,830 | 1,853 | 1,829 | 1,853 | 2,900 | 1,853 |
| 2024-09-18 | 1,819 | 1,829 | 1,818 | 1,829 | 1,000 | 1,829 |
| 2024-09-17 | 1,824 | 1,825 | 1,806 | 1,819 | 6,700 | 1,819 |
| 2024-09-13 | 1,830 | 1,835 | 1,810 | 1,810 | 3,500 | 1,810 |
| 2024-09-12 | 1,831 | 1,833 | 1,813 | 1,825 | 4,900 | 1,825 |
| 2024-09-11 | 1,854 | 1,855 | 1,835 | 1,845 | 1,100 | 1,845 |
| 2024-09-10 | 1,864 | 1,864 | 1,832 | 1,862 | 2,000 | 1,862 |
| 2024-09-09 | 1,830 | 1,850 | 1,829 | 1,849 | 4,800 | 1,849 |
| 2024-09-06 | 1,834 | 1,835 | 1,820 | 1,834 | 2,100 | 1,834 |
| 2024-09-05 | 1,825 | 1,834 | 1,813 | 1,818 | 1,700 | 1,818 |
| 2024-09-04 | 1,836 | 1,857 | 1,811 | 1,824 | 5,100 | 1,824 |
| 2024-09-03 | 1,854 | 1,860 | 1,834 | 1,860 | 1,700 | 1,860 |
| 2024-09-02 | 1,869 | 1,869 | 1,834 | 1,834 | 1,800 | 1,834 |
| 2024-08-30 | 1,847 | 1,849 | 1,825 | 1,849 | 2,600 | 1,849 |
| 2024-08-29 | 1,815 | 1,839 | 1,815 | 1,839 | 4,400 | 1,839 |
| 2024-08-28 | 1,829 | 1,829 | 1,815 | 1,824 | 2,200 | 1,824 |
| 2024-08-27 | 1,829 | 1,829 | 1,819 | 1,824 | 2,700 | 1,824 |
| 2024-08-26 | 1,839 | 1,839 | 1,813 | 1,828 | 4,200 | 1,828 |
| 2024-08-23 | 1,820 | 1,833 | 1,820 | 1,826 | 1,000 | 1,826 |
| 2024-08-22 | 1,825 | 1,831 | 1,809 | 1,820 | 8,500 | 1,820 |
| 2024-08-21 | 1,838 | 1,838 | 1,806 | 1,825 | 6,500 | 1,825 |
| 2024-08-20 | 1,851 | 1,888 | 1,805 | 1,835 | 7,300 | 1,835 |
| 2024-08-19 | 1,900 | 1,900 | 1,851 | 1,851 | 12,100 | 1,851 |
| 2024-08-16 | 1,902 | 1,969 | 1,885 | 1,885 | 11,600 | 1,885 |
| 2024-08-15 | 1,922 | 1,930 | 1,895 | 1,921 | 2,800 | 1,921 |
| 2024-08-14 | 1,928 | 1,930 | 1,921 | 1,925 | 6,300 | 1,925 |
| 2024-08-13 | 1,896 | 1,928 | 1,881 | 1,921 | 1,800 | 1,921 |
| 2024-08-09 | 1,863 | 1,900 | 1,863 | 1,896 | 1,400 | 1,896 |
| 2024-08-08 | - | - | - | 1,829 | - | 1,829 |
| 2024-08-07 | 1,800 | 1,898 | 1,799 | 1,829 | 1,600 | 1,829 |
| 2024-08-06 | 1,735 | 1,900 | 1,735 | 1,804 | 4,000 | 1,804 |
| 2024-08-05 | 1,911 | 1,949 | 1,718 | 1,720 | 12,200 | 1,720 |
| 2024-08-02 | 1,970 | 2,018 | 1,951 | 1,951 | 7,300 | 1,951 |
| 2024-08-01 | 2,013 | 2,020 | 1,985 | 2,020 | 3,000 | 2,020 |
| 2024-07-31 | 2,025 | 2,029 | 2,013 | 2,013 | 800 | 2,013 |
| 2024-07-30 | 2,028 | 2,057 | 2,028 | 2,049 | 400 | 2,049 |
| 2024-07-29 | 2,048 | 2,061 | 2,028 | 2,028 | 1,000 | 2,028 |
| 2024-07-26 | 2,020 | 2,049 | 2,019 | 2,046 | 1,500 | 2,046 |
| 2024-07-25 | 2,067 | 2,067 | 2,027 | 2,027 | 2,300 | 2,027 |
| 2024-07-24 | 2,038 | 2,038 | 2,038 | 2,038 | 100 | 2,038 |
| 2024-07-23 | 2,048 | 2,051 | 2,001 | 2,037 | 2,800 | 2,037 |
| 2024-07-22 | 2,040 | 2,048 | 2,026 | 2,048 | 600 | 2,048 |
| 2024-07-19 | 2,050 | 2,058 | 2,046 | 2,048 | 1,000 | 2,048 |
| 2024-07-18 | 2,061 | 2,061 | 2,047 | 2,050 | 2,300 | 2,050 |
| 2024-07-17 | 2,075 | 2,075 | 2,059 | 2,075 | 7,400 | 2,075 |
| 2024-07-16 | 2,050 | 2,075 | 2,040 | 2,075 | 3,000 | 2,075 |
| 2024-07-12 | 2,071 | 2,071 | 2,031 | 2,050 | 800 | 2,050 |
| 2024-07-11 | 2,068 | 2,069 | 2,058 | 2,060 | 1,100 | 2,060 |
| 2024-07-10 | 2,066 | 2,068 | 2,066 | 2,068 | 600 | 2,068 |
| 2024-07-09 | 2,071 | 2,093 | 2,051 | 2,065 | 1,100 | 2,065 |
| 2024-07-08 | 2,099 | 2,099 | 2,099 | 2,099 | 300 | 2,099 |
| 2024-07-05 | 2,061 | 2,061 | 2,020 | 2,050 | 2,600 | 2,050 |
| 2024-07-04 | 2,071 | 2,085 | 2,061 | 2,061 | 2,000 | 2,061 |
| 2024-07-03 | 2,091 | 2,116 | 2,081 | 2,086 | 1,800 | 2,086 |
| 2024-07-02 | 2,098 | 2,110 | 2,095 | 2,095 | 3,700 | 2,095 |
| 2024-07-01 | 2,104 | 2,104 | 2,090 | 2,090 | 2,700 | 2,090 |
| 2024-06-28 | 2,090 | 2,102 | 2,070 | 2,102 | 7,800 | 2,102 |
| 2024-06-27 | 2,069 | 2,076 | 2,058 | 2,076 | 800 | 2,076 |
| 2024-06-26 | 2,062 | 2,070 | 2,058 | 2,070 | 1,700 | 2,070 |
| 2024-06-25 | 2,036 | 2,075 | 2,036 | 2,075 | 4,100 | 2,075 |
| 2024-06-24 | 2,011 | 2,036 | 2,011 | 2,036 | 800 | 2,036 |
| 2024-06-21 | 2,028 | 2,035 | 2,010 | 2,035 | 1,100 | 2,035 |
| 2024-06-20 | 2,050 | 2,050 | 2,028 | 2,028 | 1,100 | 2,028 |
| 2024-06-19 | 2,015 | 2,060 | 2,000 | 2,050 | 7,800 | 2,050 |
| 2024-06-18 | 2,014 | 2,019 | 1,973 | 2,009 | 2,200 | 2,009 |
| 2024-06-17 | 1,995 | 2,027 | 1,995 | 2,021 | 5,500 | 2,021 |
| 2024-06-14 | 1,987 | 2,000 | 1,966 | 1,979 | 1,300 | 1,979 |
| 2024-06-13 | 2,000 | 2,000 | 1,987 | 1,987 | 400 | 1,987 |
| 2024-06-12 | 1,998 | 2,029 | 1,981 | 2,009 | 4,000 | 2,009 |
| 2024-06-11 | 1,980 | 1,999 | 1,970 | 1,980 | 1,800 | 1,980 |
| 2024-06-10 | 1,989 | 1,999 | 1,980 | 1,980 | 1,300 | 1,980 |
| 2024-06-07 | 1,989 | 1,993 | 1,972 | 1,980 | 800 | 1,980 |
| 2024-06-06 | 1,979 | 1,987 | 1,960 | 1,985 | 600 | 1,985 |
| 2024-06-05 | 1,980 | 1,998 | 1,952 | 1,990 | 1,400 | 1,990 |
| 2024-06-04 | 1,999 | 1,999 | 1,980 | 1,980 | 600 | 1,980 |
| 2024-06-03 | 2,000 | 2,030 | 1,988 | 2,005 | 2,100 | 2,005 |
| 2024-05-31 | 1,989 | 2,000 | 1,989 | 2,000 | 2,300 | 2,000 |
| 2024-05-30 | 1,980 | 1,991 | 1,960 | 1,990 | 3,100 | 1,990 |
| 2024-05-29 | 1,981 | 2,000 | 1,981 | 1,990 | 700 | 1,990 |
| 2024-05-28 | 2,000 | 2,005 | 1,973 | 1,999 | 1,300 | 1,999 |
| 2024-05-27 | 1,991 | 2,000 | 1,990 | 2,000 | 1,100 | 2,000 |
| 2024-05-24 | 2,003 | 2,003 | 1,984 | 1,991 | 700 | 1,991 |
| 2024-05-23 | 1,991 | 2,029 | 1,991 | 2,003 | 4,400 | 2,003 |
| 2024-05-22 | 1,999 | 1,999 | 1,963 | 1,997 | 1,100 | 1,997 |
| 2024-05-21 | 2,002 | 2,002 | 1,987 | 1,999 | 300 | 1,999 |
| 2024-05-20 | 2,005 | 2,007 | 1,991 | 2,002 | 1,600 | 2,002 |
| 2024-05-17 | 1,971 | 2,010 | 1,971 | 2,005 | 1,200 | 2,005 |
| 2024-05-16 | 2,038 | 2,038 | 1,988 | 1,999 | 2,700 | 1,999 |
| 2024-05-15 | 1,993 | 2,008 | 1,965 | 1,989 | 8,000 | 1,989 |
| 2024-05-14 | 1,999 | 2,000 | 1,965 | 1,971 | 12,800 | 1,971 |
| 2024-05-13 | 1,930 | 1,960 | 1,925 | 1,960 | 2,600 | 1,960 |
| 2024-05-10 | 1,949 | 1,949 | 1,915 | 1,930 | 900 | 1,930 |
| 2024-05-09 | 1,949 | 1,950 | 1,930 | 1,948 | 1,100 | 1,948 |
| 2024-05-08 | 1,930 | 1,950 | 1,904 | 1,950 | 2,200 | 1,950 |
| 2024-05-07 | 1,931 | 1,940 | 1,909 | 1,930 | 2,600 | 1,930 |
| 2024-05-02 | 1,927 | 1,935 | 1,903 | 1,931 | 2,600 | 1,931 |
| 2024-05-01 | 1,925 | 1,947 | 1,902 | 1,930 | 3,500 | 1,930 |
| 2024-04-30 | 1,930 | 1,948 | 1,922 | 1,923 | 1,300 | 1,923 |
| 2024-04-26 | 1,938 | 1,941 | 1,902 | 1,930 | 2,800 | 1,930 |
| 2024-04-25 | 1,930 | 1,942 | 1,912 | 1,942 | 1,000 | 1,942 |
| 2024-04-24 | 1,907 | 1,950 | 1,901 | 1,930 | 3,700 | 1,930 |
| 2024-04-23 | 1,908 | 1,908 | 1,908 | 1,908 | 300 | 1,908 |
| 2024-04-22 | 1,880 | 1,905 | 1,880 | 1,905 | 1,600 | 1,905 |
| 2024-04-19 | 1,900 | 1,900 | 1,875 | 1,876 | 4,200 | 1,876 |
| 2024-04-18 | 1,907 | 1,934 | 1,900 | 1,900 | 2,300 | 1,900 |
| 2024-04-17 | 1,930 | 1,953 | 1,911 | 1,913 | 2,400 | 1,913 |
| 2024-04-16 | 1,932 | 1,946 | 1,932 | 1,932 | 700 | 1,932 |
| 2024-04-15 | 1,954 | 1,958 | 1,941 | 1,944 | 900 | 1,944 |
| 2024-04-12 | 1,977 | 1,977 | 1,948 | 1,954 | 2,300 | 1,954 |
| 2024-04-11 | 1,968 | 1,970 | 1,951 | 1,951 | 1,000 | 1,951 |
| 2024-04-10 | 1,979 | 1,987 | 1,954 | 1,970 | 1,700 | 1,970 |
| 2024-04-09 | 1,960 | 1,977 | 1,942 | 1,977 | 2,000 | 1,977 |
| 2024-04-08 | 1,966 | 1,977 | 1,960 | 1,960 | 1,600 | 1,960 |
| 2024-04-05 | 1,965 | 1,987 | 1,940 | 1,966 | 2,900 | 1,966 |
| 2024-04-04 | 1,970 | 1,986 | 1,960 | 1,986 | 2,000 | 1,986 |
| 2024-04-03 | 1,999 | 1,999 | 1,961 | 1,970 | 77,400 | 1,970 |
| 2024-04-02 | 2,038 | 2,041 | 2,000 | 2,000 | 2,800 | 2,000 |
| 2024-04-01 | 2,050 | 2,050 | 2,013 | 2,038 | 5,000 | 2,038 |
| 2024-03-29 | 2,058 | 2,180 | 2,041 | 2,064 | 31,400 | 2,064 |
| 2024-03-28 | 1,969 | 2,017 | 1,955 | 2,014 | 8,500 | 2,014 |
| 2024-03-27 | 1,971 | 1,984 | 1,971 | 1,972 | 1,600 | 1,972 |
| 2024-03-26 | 1,952 | 1,969 | 1,950 | 1,967 | 700 | 1,967 |
| 2024-03-25 | 1,976 | 1,976 | 1,951 | 1,957 | 1,200 | 1,957 |
| 2024-03-22 | 1,961 | 1,984 | 1,961 | 1,976 | 900 | 1,976 |
| 2024-03-21 | 1,953 | 1,988 | 1,953 | 1,969 | 5,700 | 1,969 |
| 2024-03-19 | 1,999 | 1,999 | 1,922 | 1,950 | 5,600 | 1,950 |
| 2024-03-18 | 1,941 | 2,000 | 1,940 | 1,991 | 4,300 | 1,991 |
| 2024-03-15 | 1,972 | 1,978 | 1,922 | 1,945 | 5,500 | 1,945 |
| 2024-03-14 | 2,060 | 2,070 | 1,965 | 1,985 | 31,000 | 1,985 |
| 2024-03-13 | 1,902 | 1,902 | 1,890 | 1,890 | 1,200 | 1,890 |
| 2024-03-12 | 1,882 | 1,889 | 1,877 | 1,879 | 2,800 | 1,879 |
| 2024-03-11 | 1,901 | 1,902 | 1,884 | 1,896 | 1,600 | 1,896 |
| 2024-03-08 | 1,916 | 1,916 | 1,900 | 1,900 | 800 | 1,900 |
| 2024-03-07 | 1,877 | 1,929 | 1,877 | 1,916 | 3,100 | 1,916 |
| 2024-03-06 | 1,888 | 1,895 | 1,871 | 1,895 | 2,000 | 1,895 |
| 2024-03-05 | 1,888 | 1,894 | 1,856 | 1,892 | 2,500 | 1,892 |
| 2024-03-04 | 1,872 | 1,899 | 1,872 | 1,895 | 4,000 | 1,895 |
| 2024-03-01 | 1,872 | 1,888 | 1,862 | 1,872 | 2,000 | 1,872 |
| 2024-02-29 | 1,898 | 1,898 | 1,870 | 1,872 | 4,300 | 1,872 |
| 2024-02-28 | 1,912 | 1,912 | 1,902 | 1,902 | 1,200 | 1,902 |
| 2024-02-27 | 1,920 | 1,940 | 1,905 | 1,915 | 6,200 | 1,915 |
| 2024-02-26 | 1,865 | 1,894 | 1,862 | 1,882 | 6,300 | 1,882 |
| 2024-02-22 | 1,850 | 1,879 | 1,849 | 1,879 | 4,900 | 1,879 |
| 2024-02-21 | 1,850 | 1,873 | 1,832 | 1,870 | 8,700 | 1,870 |
| 2024-02-20 | 1,850 | 1,876 | 1,850 | 1,871 | 1,400 | 1,871 |
| 2024-02-19 | 1,883 | 1,883 | 1,852 | 1,852 | 1,800 | 1,852 |
| 2024-02-16 | 1,881 | 1,890 | 1,844 | 1,884 | 10,000 | 1,884 |
| 2024-02-15 | 1,881 | 1,896 | 1,872 | 1,895 | 5,700 | 1,895 |
| 2024-02-14 | 1,871 | 1,885 | 1,871 | 1,876 | 1,100 | 1,876 |
| 2024-02-13 | 1,901 | 1,905 | 1,868 | 1,869 | 6,000 | 1,869 |
| 2024-02-09 | 1,918 | 1,937 | 1,883 | 1,897 | 2,700 | 1,897 |
| 2024-02-08 | 1,941 | 1,978 | 1,929 | 1,945 | 5,100 | 1,945 |
| 2024-02-07 | 1,981 | 1,981 | 1,937 | 1,941 | 2,100 | 1,941 |
| 2024-02-06 | 1,979 | 1,990 | 1,964 | 1,981 | 2,700 | 1,981 |
| 2024-02-05 | 1,981 | 1,981 | 1,979 | 1,979 | 2,100 | 1,979 |
| 2024-02-02 | 1,937 | 1,990 | 1,937 | 1,981 | 13,700 | 1,981 |
| 2024-02-01 | 1,919 | 1,940 | 1,915 | 1,940 | 2,900 | 1,940 |
| 2024-01-31 | 1,919 | 1,944 | 1,919 | 1,930 | 2,500 | 1,930 |
| 2024-01-30 | 1,932 | 1,940 | 1,928 | 1,928 | 2,700 | 1,928 |
| 2024-01-29 | 1,930 | 1,970 | 1,913 | 1,945 | 8,800 | 1,945 |
| 2024-01-26 | 1,920 | 1,930 | 1,920 | 1,923 | 1,200 | 1,923 |
| 2024-01-25 | 1,917 | 1,940 | 1,906 | 1,922 | 2,600 | 1,922 |
| 2024-01-24 | 1,930 | 1,930 | 1,899 | 1,913 | 2,700 | 1,913 |
| 2024-01-23 | 1,950 | 1,967 | 1,913 | 1,926 | 10,600 | 1,926 |
| 2024-01-22 | 1,881 | 1,955 | 1,856 | 1,950 | 22,500 | 1,950 |
| 2024-01-19 | 1,922 | 1,922 | 1,860 | 1,875 | 13,000 | 1,875 |
| 2024-01-18 | 1,996 | 1,996 | 1,892 | 1,900 | 42,100 | 1,900 |
| 2024-01-17 | 1,984 | 2,010 | 1,812 | 1,877 | 231,500 | 1,877 |
| 2024-01-16 | 1,783 | 1,799 | 1,777 | 1,787 | 3,800 | 1,787 |
| 2024-01-15 | 1,810 | 1,810 | 1,787 | 1,787 | 3,400 | 1,787 |
| 2024-01-12 | 1,826 | 1,837 | 1,797 | 1,810 | 5,100 | 1,810 |
| 2024-01-11 | 1,837 | 1,850 | 1,817 | 1,827 | 6,300 | 1,827 |
| 2024-01-10 | 1,887 | 1,887 | 1,812 | 1,847 | 1,700 | 1,847 |
| 2024-01-09 | 1,850 | 1,885 | 1,832 | 1,885 | 6,800 | 1,885 |
| 2024-01-05 | 1,804 | 1,840 | 1,804 | 1,824 | 7,800 | 1,824 |
| 2024-01-04 | 1,753 | 1,813 | 1,753 | 1,809 | 4,400 | 1,809 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株