3388 明治電機工業(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 | 1,450 | 1,455 | 1,439 | 1,440 | 16,500 | 1,440 |
| 2024-12-27 | 1,458 | 1,460 | 1,441 | 1,450 | 17,500 | 1,450 |
| 2024-12-26 | 1,430 | 1,450 | 1,426 | 1,450 | 33,400 | 1,450 |
| 2024-12-25 | 1,395 | 1,413 | 1,393 | 1,413 | 18,200 | 1,413 |
| 2024-12-24 | 1,400 | 1,413 | 1,390 | 1,390 | 25,600 | 1,390 |
| 2024-12-23 | 1,371 | 1,399 | 1,371 | 1,399 | 20,400 | 1,399 |
| 2024-12-20 | 1,367 | 1,382 | 1,355 | 1,370 | 19,900 | 1,370 |
| 2024-12-19 | 1,340 | 1,360 | 1,336 | 1,356 | 60,900 | 1,356 |
| 2024-12-18 | 1,366 | 1,374 | 1,348 | 1,348 | 16,800 | 1,348 |
| 2024-12-17 | 1,353 | 1,365 | 1,345 | 1,359 | 20,100 | 1,359 |
| 2024-12-16 | 1,353 | 1,359 | 1,342 | 1,342 | 18,600 | 1,342 |
| 2024-12-13 | 1,350 | 1,359 | 1,335 | 1,347 | 32,400 | 1,347 |
| 2024-12-12 | 1,373 | 1,378 | 1,354 | 1,360 | 27,400 | 1,360 |
| 2024-12-11 | 1,374 | 1,374 | 1,350 | 1,362 | 41,900 | 1,362 |
| 2024-12-10 | 1,377 | 1,388 | 1,369 | 1,369 | 11,400 | 1,369 |
| 2024-12-09 | 1,376 | 1,391 | 1,370 | 1,375 | 15,600 | 1,375 |
| 2024-12-06 | 1,382 | 1,388 | 1,353 | 1,382 | 13,700 | 1,382 |
| 2024-12-05 | 1,373 | 1,382 | 1,350 | 1,375 | 26,300 | 1,375 |
| 2024-12-04 | 1,404 | 1,404 | 1,356 | 1,356 | 26,000 | 1,356 |
| 2024-12-03 | 1,390 | 1,398 | 1,383 | 1,389 | 30,900 | 1,389 |
| 2024-12-02 | 1,387 | 1,392 | 1,381 | 1,385 | 9,700 | 1,385 |
| 2024-11-29 | 1,403 | 1,403 | 1,382 | 1,385 | 8,100 | 1,385 |
| 2024-11-28 | 1,371 | 1,400 | 1,371 | 1,396 | 9,900 | 1,396 |
| 2024-11-27 | 1,413 | 1,414 | 1,378 | 1,381 | 19,400 | 1,381 |
| 2024-11-26 | 1,422 | 1,429 | 1,410 | 1,413 | 13,200 | 1,413 |
| 2024-11-25 | 1,435 | 1,435 | 1,413 | 1,413 | 40,400 | 1,413 |
| 2024-11-22 | 1,416 | 1,428 | 1,414 | 1,419 | 22,300 | 1,419 |
| 2024-11-21 | 1,404 | 1,417 | 1,404 | 1,416 | 10,200 | 1,416 |
| 2024-11-20 | 1,413 | 1,430 | 1,397 | 1,397 | 32,800 | 1,397 |
| 2024-11-19 | 1,428 | 1,437 | 1,420 | 1,422 | 17,000 | 1,422 |
| 2024-11-18 | 1,385 | 1,416 | 1,378 | 1,413 | 23,900 | 1,413 |
| 2024-11-15 | 1,413 | 1,430 | 1,404 | 1,405 | 11,000 | 1,405 |
| 2024-11-14 | 1,445 | 1,457 | 1,420 | 1,420 | 16,900 | 1,420 |
| 2024-11-13 | 1,421 | 1,445 | 1,418 | 1,439 | 22,000 | 1,439 |
| 2024-11-12 | 1,402 | 1,433 | 1,399 | 1,421 | 28,700 | 1,421 |
| 2024-11-11 | 1,403 | 1,410 | 1,399 | 1,407 | 16,500 | 1,407 |
| 2024-11-08 | 1,422 | 1,424 | 1,397 | 1,404 | 23,700 | 1,404 |
| 2024-11-07 | 1,398 | 1,418 | 1,383 | 1,414 | 33,500 | 1,414 |
| 2024-11-06 | 1,366 | 1,398 | 1,360 | 1,391 | 27,300 | 1,391 |
| 2024-11-05 | 1,335 | 1,364 | 1,335 | 1,364 | 27,200 | 1,364 |
| 2024-11-01 | 1,323 | 1,351 | 1,323 | 1,333 | 43,500 | 1,333 |
| 2024-10-31 | 1,353 | 1,385 | 1,351 | 1,376 | 25,200 | 1,376 |
| 2024-10-30 | 1,379 | 1,379 | 1,362 | 1,364 | 32,200 | 1,364 |
| 2024-10-29 | 1,363 | 1,374 | 1,360 | 1,373 | 26,100 | 1,373 |
| 2024-10-28 | 1,346 | 1,371 | 1,345 | 1,368 | 19,000 | 1,368 |
| 2024-10-25 | 1,346 | 1,350 | 1,335 | 1,349 | 20,000 | 1,349 |
| 2024-10-24 | 1,353 | 1,365 | 1,346 | 1,356 | 35,800 | 1,356 |
| 2024-10-23 | 1,387 | 1,393 | 1,358 | 1,366 | 48,400 | 1,366 |
| 2024-10-22 | 1,411 | 1,412 | 1,389 | 1,392 | 24,700 | 1,392 |
| 2024-10-21 | 1,428 | 1,430 | 1,415 | 1,415 | 12,200 | 1,415 |
| 2024-10-18 | 1,441 | 1,441 | 1,421 | 1,428 | 18,200 | 1,428 |
| 2024-10-17 | 1,457 | 1,462 | 1,438 | 1,438 | 18,600 | 1,438 |
| 2024-10-16 | 1,460 | 1,468 | 1,451 | 1,457 | 11,900 | 1,457 |
| 2024-10-15 | 1,467 | 1,472 | 1,451 | 1,470 | 28,600 | 1,470 |
| 2024-10-11 | 1,465 | 1,471 | 1,454 | 1,454 | 11,800 | 1,454 |
| 2024-10-10 | 1,471 | 1,476 | 1,454 | 1,464 | 14,500 | 1,464 |
| 2024-10-09 | 1,484 | 1,484 | 1,457 | 1,470 | 15,000 | 1,470 |
| 2024-10-08 | 1,491 | 1,491 | 1,465 | 1,470 | 15,300 | 1,470 |
| 2024-10-07 | 1,500 | 1,500 | 1,482 | 1,491 | 22,700 | 1,491 |
| 2024-10-04 | 1,485 | 1,488 | 1,461 | 1,487 | 24,100 | 1,487 |
| 2024-10-03 | 1,487 | 1,493 | 1,465 | 1,465 | 32,100 | 1,465 |
| 2024-10-02 | 1,465 | 1,472 | 1,449 | 1,457 | 16,100 | 1,457 |
| 2024-10-01 | 1,445 | 1,478 | 1,445 | 1,467 | 13,900 | 1,467 |
| 2024-09-30 | 1,457 | 1,465 | 1,435 | 1,440 | 31,500 | 1,440 |
| 2024-09-27 | 1,521 | 1,521 | 1,488 | 1,493 | 35,900 | 1,493 |
| 2024-09-26 | 1,499 | 1,526 | 1,494 | 1,526 | 32,100 | 1,526 |
| 2024-09-25 | 1,500 | 1,500 | 1,469 | 1,491 | 29,400 | 1,491 |
| 2024-09-24 | 1,492 | 1,500 | 1,487 | 1,490 | 20,000 | 1,490 |
| 2024-09-20 | 1,485 | 1,499 | 1,477 | 1,477 | 21,000 | 1,477 |
| 2024-09-19 | 1,464 | 1,484 | 1,464 | 1,477 | 20,400 | 1,477 |
| 2024-09-18 | 1,474 | 1,474 | 1,445 | 1,460 | 23,500 | 1,460 |
| 2024-09-17 | 1,444 | 1,464 | 1,433 | 1,457 | 24,600 | 1,457 |
| 2024-09-13 | 1,436 | 1,442 | 1,418 | 1,431 | 26,300 | 1,431 |
| 2024-09-12 | 1,438 | 1,453 | 1,430 | 1,436 | 16,400 | 1,436 |
| 2024-09-11 | 1,447 | 1,452 | 1,397 | 1,408 | 29,900 | 1,408 |
| 2024-09-10 | 1,456 | 1,473 | 1,453 | 1,458 | 22,100 | 1,458 |
| 2024-09-09 | 1,402 | 1,462 | 1,402 | 1,451 | 30,500 | 1,451 |
| 2024-09-06 | 1,466 | 1,473 | 1,437 | 1,451 | 33,800 | 1,451 |
| 2024-09-05 | 1,465 | 1,499 | 1,455 | 1,459 | 30,900 | 1,459 |
| 2024-09-04 | 1,506 | 1,533 | 1,465 | 1,465 | 75,600 | 1,465 |
| 2024-09-03 | 1,540 | 1,585 | 1,513 | 1,566 | 89,000 | 1,566 |
| 2024-09-02 | 1,505 | 1,542 | 1,497 | 1,540 | 72,600 | 1,540 |
| 2024-08-30 | 1,473 | 1,486 | 1,465 | 1,486 | 18,800 | 1,486 |
| 2024-08-29 | 1,465 | 1,474 | 1,458 | 1,466 | 25,600 | 1,466 |
| 2024-08-28 | 1,475 | 1,475 | 1,455 | 1,463 | 22,100 | 1,463 |
| 2024-08-27 | 1,463 | 1,497 | 1,460 | 1,483 | 64,000 | 1,483 |
| 2024-08-26 | 1,419 | 1,453 | 1,417 | 1,450 | 42,300 | 1,450 |
| 2024-08-23 | 1,417 | 1,422 | 1,405 | 1,406 | 16,800 | 1,406 |
| 2024-08-22 | 1,406 | 1,417 | 1,400 | 1,417 | 13,500 | 1,417 |
| 2024-08-21 | 1,398 | 1,414 | 1,397 | 1,400 | 18,000 | 1,400 |
| 2024-08-20 | 1,419 | 1,427 | 1,411 | 1,411 | 23,600 | 1,411 |
| 2024-08-19 | 1,432 | 1,433 | 1,397 | 1,397 | 32,600 | 1,397 |
| 2024-08-16 | 1,441 | 1,441 | 1,411 | 1,432 | 29,900 | 1,432 |
| 2024-08-15 | 1,400 | 1,400 | 1,375 | 1,383 | 52,300 | 1,383 |
| 2024-08-14 | 1,378 | 1,404 | 1,376 | 1,398 | 36,000 | 1,398 |
| 2024-08-13 | 1,365 | 1,378 | 1,310 | 1,348 | 157,000 | 1,348 |
| 2024-08-09 | 1,370 | 1,378 | 1,331 | 1,359 | 34,500 | 1,359 |
| 2024-08-08 | 1,333 | 1,371 | 1,325 | 1,340 | 31,500 | 1,340 |
| 2024-08-07 | 1,311 | 1,398 | 1,306 | 1,354 | 45,400 | 1,354 |
| 2024-08-06 | 1,325 | 1,386 | 1,311 | 1,343 | 80,400 | 1,343 |
| 2024-08-05 | 1,410 | 1,410 | 1,231 | 1,235 | 92,800 | 1,235 |
| 2024-08-02 | 1,509 | 1,516 | 1,452 | 1,452 | 81,900 | 1,452 |
| 2024-08-01 | 1,582 | 1,600 | 1,541 | 1,558 | 61,500 | 1,558 |
| 2024-07-31 | 1,536 | 1,609 | 1,516 | 1,609 | 146,100 | 1,609 |
| 2024-07-30 | 1,790 | 1,790 | 1,751 | 1,776 | 36,300 | 1,776 |
| 2024-07-29 | 1,797 | 1,797 | 1,769 | 1,789 | 20,600 | 1,789 |
| 2024-07-26 | 1,765 | 1,784 | 1,753 | 1,760 | 37,800 | 1,760 |
| 2024-07-25 | 1,777 | 1,799 | 1,765 | 1,774 | 38,000 | 1,774 |
| 2024-07-24 | 1,849 | 1,858 | 1,810 | 1,810 | 22,800 | 1,810 |
| 2024-07-23 | 1,857 | 1,877 | 1,843 | 1,845 | 32,400 | 1,845 |
| 2024-07-22 | 1,902 | 1,902 | 1,856 | 1,856 | 29,200 | 1,856 |
| 2024-07-19 | 1,912 | 1,922 | 1,880 | 1,900 | 43,700 | 1,900 |
| 2024-07-18 | 1,967 | 1,967 | 1,918 | 1,920 | 31,600 | 1,920 |
| 2024-07-17 | 1,968 | 1,995 | 1,940 | 1,970 | 79,100 | 1,970 |
| 2024-07-16 | 1,899 | 1,952 | 1,886 | 1,951 | 106,500 | 1,951 |
| 2024-07-12 | 1,821 | 1,849 | 1,816 | 1,838 | 26,400 | 1,838 |
| 2024-07-11 | 1,843 | 1,843 | 1,825 | 1,840 | 18,400 | 1,840 |
| 2024-07-10 | 1,840 | 1,855 | 1,826 | 1,831 | 38,500 | 1,831 |
| 2024-07-09 | 1,858 | 1,862 | 1,825 | 1,842 | 33,100 | 1,842 |
| 2024-07-08 | 1,866 | 1,872 | 1,843 | 1,843 | 29,300 | 1,843 |
| 2024-07-05 | 1,920 | 1,920 | 1,866 | 1,866 | 29,100 | 1,866 |
| 2024-07-04 | 1,900 | 1,926 | 1,895 | 1,907 | 70,300 | 1,907 |
| 2024-07-03 | 1,888 | 1,898 | 1,862 | 1,892 | 52,600 | 1,892 |
| 2024-07-02 | 1,890 | 1,890 | 1,870 | 1,876 | 33,100 | 1,876 |
| 2024-07-01 | 1,873 | 1,890 | 1,855 | 1,866 | 29,000 | 1,866 |
| 2024-06-28 | 1,890 | 1,890 | 1,831 | 1,850 | 35,800 | 1,850 |
| 2024-06-27 | 1,886 | 1,886 | 1,869 | 1,883 | 20,600 | 1,883 |
| 2024-06-26 | 1,899 | 1,906 | 1,877 | 1,886 | 33,800 | 1,886 |
| 2024-06-25 | 1,855 | 1,893 | 1,855 | 1,887 | 38,800 | 1,887 |
| 2024-06-24 | 1,900 | 1,900 | 1,824 | 1,849 | 56,200 | 1,849 |
| 2024-06-21 | 1,836 | 1,893 | 1,831 | 1,852 | 107,300 | 1,852 |
| 2024-06-20 | 1,835 | 1,835 | 1,781 | 1,821 | 68,400 | 1,821 |
| 2024-06-19 | 1,785 | 1,834 | 1,780 | 1,831 | 84,700 | 1,831 |
| 2024-06-18 | 1,744 | 1,762 | 1,725 | 1,762 | 97,600 | 1,762 |
| 2024-06-17 | 1,681 | 1,740 | 1,681 | 1,719 | 110,000 | 1,719 |
| 2024-06-14 | 1,631 | 1,679 | 1,631 | 1,669 | 28,100 | 1,669 |
| 2024-06-13 | 1,663 | 1,663 | 1,631 | 1,631 | 12,900 | 1,631 |
| 2024-06-12 | 1,646 | 1,666 | 1,645 | 1,666 | 15,300 | 1,666 |
| 2024-06-11 | 1,657 | 1,661 | 1,644 | 1,646 | 8,900 | 1,646 |
| 2024-06-10 | 1,626 | 1,654 | 1,626 | 1,650 | 8,000 | 1,650 |
| 2024-06-07 | 1,628 | 1,639 | 1,618 | 1,636 | 12,000 | 1,636 |
| 2024-06-06 | 1,630 | 1,641 | 1,625 | 1,631 | 10,000 | 1,631 |
| 2024-06-05 | 1,674 | 1,674 | 1,624 | 1,624 | 18,800 | 1,624 |
| 2024-06-04 | 1,671 | 1,681 | 1,659 | 1,677 | 16,800 | 1,677 |
| 2024-06-03 | 1,685 | 1,689 | 1,670 | 1,674 | 19,800 | 1,674 |
| 2024-05-31 | 1,649 | 1,680 | 1,644 | 1,678 | 15,300 | 1,678 |
| 2024-05-30 | 1,619 | 1,644 | 1,608 | 1,644 | 27,200 | 1,644 |
| 2024-05-29 | 1,665 | 1,665 | 1,630 | 1,638 | 25,100 | 1,638 |
| 2024-05-28 | 1,660 | 1,675 | 1,648 | 1,648 | 15,700 | 1,648 |
| 2024-05-27 | 1,666 | 1,680 | 1,658 | 1,658 | 14,100 | 1,658 |
| 2024-05-24 | 1,655 | 1,678 | 1,654 | 1,663 | 14,300 | 1,663 |
| 2024-05-23 | 1,685 | 1,689 | 1,666 | 1,678 | 18,200 | 1,678 |
| 2024-05-22 | 1,677 | 1,697 | 1,655 | 1,681 | 22,900 | 1,681 |
| 2024-05-21 | 1,665 | 1,699 | 1,665 | 1,677 | 57,600 | 1,677 |
| 2024-05-20 | 1,625 | 1,670 | 1,624 | 1,656 | 30,300 | 1,656 |
| 2024-05-17 | 1,625 | 1,637 | 1,613 | 1,625 | 27,400 | 1,625 |
| 2024-05-16 | 1,639 | 1,639 | 1,597 | 1,628 | 33,700 | 1,628 |
| 2024-05-15 | 1,640 | 1,677 | 1,625 | 1,639 | 88,100 | 1,639 |
| 2024-05-14 | 1,638 | 1,638 | 1,595 | 1,612 | 35,500 | 1,612 |
| 2024-05-13 | 1,620 | 1,643 | 1,616 | 1,643 | 25,100 | 1,643 |
| 2024-05-10 | 1,643 | 1,644 | 1,615 | 1,615 | 23,400 | 1,615 |
| 2024-05-09 | 1,640 | 1,640 | 1,626 | 1,635 | 18,800 | 1,635 |
| 2024-05-08 | 1,655 | 1,655 | 1,631 | 1,633 | 12,100 | 1,633 |
| 2024-05-07 | 1,648 | 1,655 | 1,631 | 1,654 | 19,800 | 1,654 |
| 2024-05-02 | 1,630 | 1,633 | 1,617 | 1,630 | 15,400 | 1,630 |
| 2024-05-01 | 1,638 | 1,640 | 1,600 | 1,633 | 15,500 | 1,633 |
| 2024-04-30 | 1,605 | 1,646 | 1,605 | 1,638 | 30,100 | 1,638 |
| 2024-04-26 | 1,586 | 1,602 | 1,571 | 1,597 | 26,000 | 1,597 |
| 2024-04-25 | 1,616 | 1,616 | 1,596 | 1,596 | 17,000 | 1,596 |
| 2024-04-24 | 1,590 | 1,618 | 1,590 | 1,615 | 19,600 | 1,615 |
| 2024-04-23 | 1,600 | 1,602 | 1,573 | 1,584 | 24,700 | 1,584 |
| 2024-04-22 | 1,579 | 1,590 | 1,566 | 1,586 | 26,700 | 1,586 |
| 2024-04-19 | 1,596 | 1,596 | 1,540 | 1,566 | 52,000 | 1,566 |
| 2024-04-18 | 1,580 | 1,600 | 1,568 | 1,600 | 18,200 | 1,600 |
| 2024-04-17 | 1,592 | 1,604 | 1,562 | 1,578 | 36,800 | 1,578 |
| 2024-04-16 | 1,660 | 1,660 | 1,595 | 1,600 | 41,600 | 1,600 |
| 2024-04-15 | 1,649 | 1,661 | 1,642 | 1,659 | 27,400 | 1,659 |
| 2024-04-12 | 1,670 | 1,700 | 1,651 | 1,651 | 67,400 | 1,651 |
| 2024-04-11 | 1,650 | 1,667 | 1,638 | 1,663 | 51,200 | 1,663 |
| 2024-04-10 | 1,635 | 1,674 | 1,625 | 1,662 | 115,800 | 1,662 |
| 2024-04-09 | 1,565 | 1,600 | 1,557 | 1,600 | 39,600 | 1,600 |
| 2024-04-08 | 1,563 | 1,572 | 1,553 | 1,561 | 26,500 | 1,561 |
| 2024-04-05 | 1,570 | 1,575 | 1,548 | 1,568 | 47,500 | 1,568 |
| 2024-04-04 | 1,585 | 1,607 | 1,576 | 1,594 | 40,900 | 1,594 |
| 2024-04-03 | 1,564 | 1,593 | 1,550 | 1,580 | 32,800 | 1,580 |
| 2024-04-02 | 1,577 | 1,596 | 1,562 | 1,564 | 40,000 | 1,564 |
| 2024-04-01 | 1,595 | 1,610 | 1,557 | 1,575 | 37,800 | 1,575 |
| 2024-03-29 | 1,548 | 1,580 | 1,533 | 1,573 | 37,500 | 1,573 |
| 2024-03-28 | 1,537 | 1,548 | 1,529 | 1,530 | 23,300 | 1,530 |
| 2024-03-27 | 1,558 | 1,575 | 1,558 | 1,563 | 43,400 | 1,563 |
| 2024-03-26 | 1,535 | 1,560 | 1,535 | 1,558 | 46,800 | 1,558 |
| 2024-03-25 | 1,549 | 1,556 | 1,541 | 1,542 | 26,700 | 1,542 |
| 2024-03-22 | 1,552 | 1,555 | 1,540 | 1,552 | 29,900 | 1,552 |
| 2024-03-21 | 1,550 | 1,564 | 1,549 | 1,552 | 43,100 | 1,552 |
| 2024-03-19 | 1,536 | 1,543 | 1,525 | 1,543 | 24,400 | 1,543 |
| 2024-03-18 | 1,524 | 1,526 | 1,511 | 1,526 | 14,100 | 1,526 |
| 2024-03-15 | 1,498 | 1,510 | 1,495 | 1,509 | 16,800 | 1,509 |
| 2024-03-14 | 1,494 | 1,502 | 1,488 | 1,498 | 8,900 | 1,498 |
| 2024-03-13 | 1,518 | 1,518 | 1,487 | 1,494 | 10,300 | 1,494 |
| 2024-03-12 | 1,483 | 1,506 | 1,470 | 1,506 | 26,200 | 1,506 |
| 2024-03-11 | 1,540 | 1,540 | 1,484 | 1,496 | 35,200 | 1,496 |
| 2024-03-08 | 1,525 | 1,556 | 1,521 | 1,549 | 50,000 | 1,549 |
| 2024-03-07 | 1,543 | 1,554 | 1,529 | 1,534 | 29,200 | 1,534 |
| 2024-03-06 | 1,515 | 1,535 | 1,514 | 1,535 | 28,300 | 1,535 |
| 2024-03-05 | 1,486 | 1,521 | 1,485 | 1,514 | 35,400 | 1,514 |
| 2024-03-04 | 1,504 | 1,506 | 1,484 | 1,488 | 32,800 | 1,488 |
| 2024-03-01 | 1,507 | 1,513 | 1,495 | 1,502 | 23,900 | 1,502 |
| 2024-02-29 | 1,518 | 1,521 | 1,500 | 1,510 | 18,600 | 1,510 |
| 2024-02-28 | 1,515 | 1,534 | 1,515 | 1,524 | 17,300 | 1,524 |
| 2024-02-27 | 1,507 | 1,523 | 1,502 | 1,515 | 32,300 | 1,515 |
| 2024-02-26 | 1,496 | 1,520 | 1,496 | 1,511 | 32,800 | 1,511 |
| 2024-02-22 | 1,507 | 1,507 | 1,486 | 1,493 | 14,100 | 1,493 |
| 2024-02-21 | 1,494 | 1,504 | 1,482 | 1,486 | 20,900 | 1,486 |
| 2024-02-20 | 1,488 | 1,502 | 1,482 | 1,493 | 26,200 | 1,493 |
| 2024-02-19 | 1,468 | 1,485 | 1,465 | 1,485 | 22,300 | 1,485 |
| 2024-02-16 | 1,463 | 1,468 | 1,454 | 1,460 | 19,700 | 1,460 |
| 2024-02-15 | 1,468 | 1,468 | 1,435 | 1,445 | 17,300 | 1,445 |
| 2024-02-14 | 1,469 | 1,469 | 1,450 | 1,453 | 21,300 | 1,453 |
| 2024-02-13 | 1,461 | 1,473 | 1,451 | 1,473 | 27,700 | 1,473 |
| 2024-02-09 | 1,463 | 1,465 | 1,450 | 1,456 | 20,300 | 1,456 |
| 2024-02-08 | 1,463 | 1,472 | 1,449 | 1,471 | 24,200 | 1,471 |
| 2024-02-07 | 1,454 | 1,469 | 1,454 | 1,462 | 16,200 | 1,462 |
| 2024-02-06 | 1,462 | 1,465 | 1,453 | 1,454 | 15,200 | 1,454 |
| 2024-02-05 | 1,470 | 1,470 | 1,456 | 1,458 | 38,500 | 1,458 |
| 2024-02-02 | 1,486 | 1,486 | 1,465 | 1,466 | 51,900 | 1,466 |
| 2024-02-01 | 1,472 | 1,492 | 1,468 | 1,477 | 58,300 | 1,477 |
| 2024-01-31 | 1,452 | 1,474 | 1,452 | 1,474 | 51,100 | 1,474 |
| 2024-01-30 | 1,461 | 1,471 | 1,450 | 1,451 | 22,500 | 1,451 |
| 2024-01-29 | 1,440 | 1,460 | 1,440 | 1,460 | 24,900 | 1,460 |
| 2024-01-26 | 1,445 | 1,450 | 1,440 | 1,440 | 15,100 | 1,440 |
| 2024-01-25 | 1,435 | 1,456 | 1,435 | 1,448 | 31,000 | 1,448 |
| 2024-01-24 | 1,439 | 1,447 | 1,433 | 1,437 | 15,600 | 1,437 |
| 2024-01-23 | 1,450 | 1,452 | 1,435 | 1,439 | 22,000 | 1,439 |
| 2024-01-22 | 1,440 | 1,457 | 1,440 | 1,446 | 31,600 | 1,446 |
| 2024-01-19 | 1,449 | 1,450 | 1,437 | 1,440 | 18,600 | 1,440 |
| 2024-01-18 | 1,440 | 1,453 | 1,430 | 1,449 | 16,700 | 1,449 |
| 2024-01-17 | 1,444 | 1,453 | 1,429 | 1,429 | 36,900 | 1,429 |
| 2024-01-16 | 1,445 | 1,445 | 1,425 | 1,428 | 23,800 | 1,428 |
| 2024-01-15 | 1,409 | 1,443 | 1,409 | 1,432 | 29,300 | 1,432 |
| 2024-01-12 | 1,429 | 1,429 | 1,410 | 1,415 | 14,200 | 1,415 |
| 2024-01-11 | 1,427 | 1,436 | 1,423 | 1,429 | 19,600 | 1,429 |
| 2024-01-10 | 1,422 | 1,430 | 1,416 | 1,422 | 18,800 | 1,422 |
| 2024-01-09 | 1,426 | 1,438 | 1,414 | 1,420 | 18,000 | 1,420 |
| 2024-01-05 | 1,435 | 1,435 | 1,424 | 1,426 | 10,600 | 1,426 |
| 2024-01-04 | 1,404 | 1,424 | 1,388 | 1,420 | 23,300 | 1,420 |
分割・併合履歴 ： [2007-03-27]1株→2株