3697 (株)SHIFT 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 | 18,360 | 18,930 | 18,140 | 18,215 | 1,194,100 | 1,214.33 |
| 2024-12-27 | 17,750 | 18,370 | 17,750 | 18,225 | 1,042,700 | 1,215 |
| 2024-12-26 | 17,680 | 18,070 | 17,380 | 17,590 | 971,300 | 1,172.67 |
| 2024-12-25 | 18,305 | 18,740 | 17,580 | 17,735 | 2,395,400 | 1,182.33 |
| 2024-12-24 | 17,450 | 17,580 | 17,065 | 17,105 | 481,700 | 1,140.33 |
| 2024-12-23 | 17,330 | 17,795 | 17,270 | 17,390 | 753,100 | 1,159.33 |
| 2024-12-20 | 16,855 | 17,230 | 16,660 | 17,075 | 689,300 | 1,138.33 |
| 2024-12-19 | 16,490 | 17,055 | 16,490 | 17,010 | 545,900 | 1,134 |
| 2024-12-18 | 17,005 | 17,520 | 16,940 | 16,995 | 674,800 | 1,133 |
| 2024-12-17 | 17,320 | 17,365 | 16,610 | 16,970 | 1,234,700 | 1,131.33 |
| 2024-12-16 | 18,200 | 18,300 | 17,665 | 17,675 | 863,900 | 1,178.33 |
| 2024-12-13 | 18,145 | 18,485 | 17,950 | 18,165 | 941,400 | 1,211 |
| 2024-12-12 | 17,940 | 18,410 | 17,810 | 18,395 | 845,900 | 1,226.33 |
| 2024-12-11 | 17,570 | 17,765 | 17,205 | 17,675 | 827,000 | 1,178.33 |
| 2024-12-10 | 17,710 | 17,850 | 17,355 | 17,705 | 642,600 | 1,180.33 |
| 2024-12-09 | 17,730 | 18,190 | 17,545 | 17,790 | 963,500 | 1,186 |
| 2024-12-06 | 18,040 | 18,170 | 17,365 | 17,645 | 971,800 | 1,176.33 |
| 2024-12-05 | 18,080 | 18,380 | 17,715 | 18,035 | 914,000 | 1,202.33 |
| 2024-12-04 | 17,575 | 18,450 | 17,440 | 18,045 | 1,419,900 | 1,203 |
| 2024-12-03 | 17,540 | 17,825 | 17,060 | 17,575 | 1,370,800 | 1,171.67 |
| 2024-12-02 | 17,020 | 17,455 | 16,740 | 17,435 | 1,166,700 | 1,162.33 |
| 2024-11-29 | 16,655 | 17,070 | 16,370 | 16,930 | 1,065,400 | 1,128.67 |
| 2024-11-28 | 16,060 | 16,960 | 15,885 | 16,860 | 1,229,500 | 1,124 |
| 2024-11-27 | 15,075 | 16,290 | 14,975 | 16,290 | 1,161,400 | 1,086 |
| 2024-11-26 | 15,400 | 15,465 | 14,905 | 15,050 | 557,300 | 1,003.33 |
| 2024-11-25 | 15,895 | 15,925 | 15,385 | 15,495 | 773,800 | 1,033 |
| 2024-11-22 | 15,430 | 15,740 | 15,260 | 15,620 | 655,400 | 1,041.33 |
| 2024-11-21 | 15,180 | 15,810 | 15,180 | 15,435 | 834,100 | 1,029 |
| 2024-11-20 | 15,920 | 15,935 | 15,185 | 15,195 | 823,000 | 1,013 |
| 2024-11-19 | 15,895 | 16,325 | 15,700 | 15,780 | 815,600 | 1,052 |
| 2024-11-18 | 15,700 | 16,135 | 15,555 | 15,770 | 527,100 | 1,051.33 |
| 2024-11-15 | 16,025 | 16,445 | 15,610 | 16,055 | 927,700 | 1,070.33 |
| 2024-11-14 | 16,460 | 16,595 | 16,020 | 16,150 | 973,600 | 1,076.67 |
| 2024-11-13 | 16,175 | 16,835 | 16,070 | 16,400 | 1,172,000 | 1,093.33 |
| 2024-11-12 | 16,535 | 16,915 | 16,135 | 16,220 | 836,000 | 1,081.33 |
| 2024-11-11 | 16,620 | 17,005 | 16,505 | 16,630 | 1,122,100 | 1,108.67 |
| 2024-11-08 | 15,770 | 16,700 | 15,705 | 16,545 | 1,512,200 | 1,103 |
| 2024-11-07 | 16,005 | 16,160 | 15,365 | 15,530 | 745,000 | 1,035.33 |
| 2024-11-06 | 15,700 | 16,215 | 15,530 | 15,890 | 1,003,300 | 1,059.33 |
| 2024-11-05 | 15,200 | 15,855 | 15,130 | 15,595 | 930,800 | 1,039.67 |
| 2024-11-01 | 15,230 | 15,625 | 15,065 | 15,200 | 986,700 | 1,013.33 |
| 2024-10-31 | 15,310 | 15,550 | 15,060 | 15,550 | 750,700 | 1,036.67 |
| 2024-10-30 | 15,150 | 15,615 | 14,795 | 15,470 | 1,281,900 | 1,031.33 |
| 2024-10-29 | 14,600 | 15,085 | 14,520 | 15,065 | 902,100 | 1,004.33 |
| 2024-10-28 | 13,895 | 14,895 | 13,770 | 14,650 | 1,318,300 | 976.67 |
| 2024-10-25 | 14,640 | 14,835 | 13,840 | 13,840 | 1,320,000 | 922.67 |
| 2024-10-24 | 14,510 | 14,740 | 14,165 | 14,665 | 1,188,400 | 977.67 |
| 2024-10-23 | 14,460 | 15,215 | 14,405 | 14,805 | 1,421,900 | 987 |
| 2024-10-22 | 14,725 | 14,730 | 14,210 | 14,375 | 843,800 | 958.33 |
| 2024-10-21 | 14,870 | 15,245 | 14,570 | 14,605 | 1,244,000 | 973.67 |
| 2024-10-18 | 14,565 | 15,260 | 14,555 | 14,715 | 1,436,800 | 981 |
| 2024-10-17 | 15,310 | 15,565 | 14,505 | 14,575 | 1,582,800 | 971.67 |
| 2024-10-16 | 15,490 | 15,680 | 14,730 | 15,035 | 1,342,200 | 1,002.33 |
| 2024-10-15 | 15,800 | 15,825 | 14,660 | 15,710 | 2,354,700 | 1,047.33 |
| 2024-10-11 | 14,350 | 16,010 | 14,115 | 15,650 | 4,005,900 | 1,043.33 |
| 2024-10-10 | 14,650 | 14,975 | 14,430 | 14,650 | 885,600 | 976.67 |
| 2024-10-09 | 14,105 | 14,830 | 14,090 | 14,775 | 1,141,200 | 985 |
| 2024-10-08 | 14,245 | 14,265 | 13,735 | 13,905 | 675,900 | 927 |
| 2024-10-07 | 14,695 | 14,905 | 14,180 | 14,425 | 927,200 | 961.67 |
| 2024-10-04 | 14,050 | 14,460 | 13,765 | 14,415 | 1,179,400 | 961 |
| 2024-10-03 | 13,550 | 13,995 | 13,405 | 13,850 | 950,000 | 923.33 |
| 2024-10-02 | 13,465 | 14,010 | 13,050 | 13,305 | 960,500 | 887 |
| 2024-10-01 | 13,750 | 13,795 | 13,075 | 13,540 | 960,700 | 902.67 |
| 2024-09-30 | 13,700 | 13,945 | 13,545 | 13,660 | 589,700 | 910.67 |
| 2024-09-27 | 13,750 | 14,130 | 13,750 | 14,080 | 815,100 | 938.67 |
| 2024-09-26 | 13,110 | 13,830 | 13,110 | 13,700 | 661,700 | 913.33 |
| 2024-09-25 | 13,155 | 13,585 | 12,975 | 13,270 | 735,200 | 884.67 |
| 2024-09-24 | 13,875 | 14,075 | 13,350 | 13,445 | 745,000 | 896.33 |
| 2024-09-20 | 13,825 | 13,980 | 13,460 | 13,740 | 946,900 | 916 |
| 2024-09-19 | 13,480 | 13,785 | 13,320 | 13,480 | 1,069,700 | 898.67 |
| 2024-09-18 | 12,525 | 13,740 | 12,455 | 13,415 | 1,600,700 | 894.33 |
| 2024-09-17 | 11,990 | 12,470 | 11,895 | 12,470 | 650,000 | 831.33 |
| 2024-09-13 | 12,470 | 12,510 | 11,825 | 11,825 | 566,100 | 788.33 |
| 2024-09-12 | 12,000 | 12,635 | 11,910 | 12,460 | 903,600 | 830.67 |
| 2024-09-11 | 11,920 | 12,035 | 11,625 | 11,820 | 554,700 | 788 |
| 2024-09-10 | 11,835 | 11,970 | 11,545 | 11,765 | 617,800 | 784.33 |
| 2024-09-09 | 11,500 | 11,980 | 11,485 | 11,825 | 847,200 | 788.33 |
| 2024-09-06 | 12,960 | 13,060 | 12,070 | 12,200 | 1,156,500 | 813.33 |
| 2024-09-05 | 12,990 | 13,635 | 12,840 | 13,035 | 1,001,500 | 869 |
| 2024-09-04 | 13,740 | 13,775 | 13,080 | 13,230 | 1,243,000 | 882 |
| 2024-09-03 | 13,595 | 14,170 | 13,460 | 14,165 | 1,299,200 | 944.33 |
| 2024-09-02 | 13,850 | 14,040 | 13,340 | 13,695 | 1,250,800 | 913 |
| 2024-08-30 | 13,500 | 13,845 | 13,290 | 13,640 | 1,101,000 | 909.33 |
| 2024-08-29 | 12,800 | 13,695 | 12,760 | 13,330 | 1,053,100 | 888.67 |
| 2024-08-28 | 13,615 | 13,860 | 13,165 | 13,350 | 1,162,800 | 890 |
| 2024-08-27 | 13,165 | 13,695 | 12,885 | 13,590 | 1,147,300 | 906 |
| 2024-08-26 | 12,895 | 13,340 | 12,640 | 13,165 | 1,157,000 | 877.67 |
| 2024-08-23 | 12,085 | 12,425 | 11,820 | 12,320 | 873,500 | 821.33 |
| 2024-08-22 | 11,945 | 12,475 | 11,665 | 12,305 | 938,600 | 820.33 |
| 2024-08-21 | 11,740 | 12,280 | 11,710 | 11,815 | 818,700 | 787.67 |
| 2024-08-20 | 11,390 | 12,130 | 11,310 | 11,860 | 1,090,200 | 790.67 |
| 2024-08-19 | 10,735 | 11,325 | 10,595 | 11,185 | 811,900 | 745.67 |
| 2024-08-16 | 10,440 | 10,665 | 10,395 | 10,605 | 401,500 | 707 |
| 2024-08-15 | 10,070 | 10,485 | 10,065 | 10,315 | 346,500 | 687.67 |
| 2024-08-14 | 9,923 | 10,145 | 9,741 | 10,040 | 330,700 | 669.33 |
| 2024-08-13 | 9,752 | 9,939 | 9,588 | 9,864 | 420,400 | 657.60 |
| 2024-08-09 | 9,832 | 9,998 | 9,470 | 9,653 | 551,200 | 643.53 |
| 2024-08-08 | 9,325 | 10,115 | 9,254 | 9,882 | 774,600 | 658.80 |
| 2024-08-07 | 8,682 | 9,644 | 8,681 | 9,377 | 739,300 | 625.13 |
| 2024-08-06 | 9,237 | 9,547 | 8,780 | 8,999 | 786,100 | 599.93 |
| 2024-08-05 | 9,320 | 9,571 | 8,594 | 8,787 | 963,800 | 585.80 |
| 2024-08-02 | 10,205 | 10,420 | 9,719 | 9,725 | 991,300 | 648.33 |
| 2024-08-01 | 11,475 | 11,475 | 10,765 | 10,765 | 530,300 | 717.67 |
| 2024-07-31 | 11,290 | 11,465 | 11,085 | 11,465 | 374,100 | 764.33 |
| 2024-07-30 | 11,655 | 11,655 | 11,215 | 11,360 | 596,700 | 757.33 |
| 2024-07-29 | 11,300 | 11,740 | 11,050 | 11,700 | 856,900 | 780 |
| 2024-07-26 | 11,145 | 11,715 | 11,070 | 11,525 | 911,600 | 768.33 |
| 2024-07-25 | 11,100 | 11,210 | 10,865 | 11,000 | 925,900 | 733.33 |
| 2024-07-24 | 11,310 | 11,895 | 11,210 | 11,310 | 1,218,800 | 754 |
| 2024-07-23 | 11,490 | 11,750 | 11,030 | 11,345 | 862,800 | 756.33 |
| 2024-07-22 | 11,265 | 11,670 | 11,040 | 11,400 | 1,012,600 | 760 |
| 2024-07-19 | 12,000 | 12,020 | 11,190 | 11,220 | 1,658,800 | 748 |
| 2024-07-18 | 12,235 | 12,695 | 11,920 | 12,085 | 1,577,600 | 805.67 |
| 2024-07-17 | 13,185 | 13,200 | 12,280 | 12,280 | 1,851,600 | 818.67 |
| 2024-07-16 | 13,000 | 13,155 | 12,030 | 13,025 | 2,225,900 | 868.33 |
| 2024-07-12 | 11,130 | 13,235 | 10,930 | 13,220 | 4,803,700 | 881.33 |
| 2024-07-11 | 12,455 | 12,840 | 11,255 | 11,255 | 2,752,200 | 750.33 |
| 2024-07-10 | 15,585 | 15,820 | 14,950 | 15,255 | 568,000 | 1,017 |
| 2024-07-09 | 15,540 | 15,895 | 15,345 | 15,440 | 485,600 | 1,029.33 |
| 2024-07-08 | 15,190 | 15,635 | 15,045 | 15,425 | 522,600 | 1,028.33 |
| 2024-07-05 | 14,950 | 15,635 | 14,805 | 15,225 | 563,300 | 1,015 |
| 2024-07-04 | 14,975 | 14,975 | 14,500 | 14,955 | 495,700 | 997 |
| 2024-07-03 | 14,250 | 14,945 | 14,170 | 14,910 | 586,200 | 994 |
| 2024-07-02 | 14,385 | 14,455 | 13,775 | 14,075 | 590,800 | 938.33 |
| 2024-07-01 | 14,580 | 14,780 | 14,210 | 14,395 | 392,100 | 959.67 |
| 2024-06-28 | 15,000 | 15,510 | 14,560 | 14,580 | 465,000 | 972 |
| 2024-06-27 | 14,920 | 15,145 | 14,755 | 14,835 | 393,200 | 989 |
| 2024-06-26 | 14,425 | 14,930 | 14,300 | 14,855 | 519,200 | 990.33 |
| 2024-06-25 | 14,070 | 14,555 | 13,990 | 14,260 | 387,800 | 950.67 |
| 2024-06-24 | 14,070 | 14,215 | 13,870 | 14,010 | 432,800 | 934 |
| 2024-06-21 | 14,800 | 14,980 | 14,000 | 14,045 | 650,400 | 936.33 |
| 2024-06-20 | 14,720 | 15,365 | 14,700 | 14,830 | 421,500 | 988.67 |
| 2024-06-19 | 14,670 | 14,980 | 14,505 | 14,720 | 349,000 | 981.33 |
| 2024-06-18 | 15,440 | 15,820 | 14,860 | 14,870 | 464,500 | 991.33 |
| 2024-06-17 | 15,335 | 15,430 | 15,040 | 15,245 | 251,700 | 1,016.33 |
| 2024-06-14 | 15,625 | 15,790 | 15,075 | 15,280 | 560,200 | 1,018.67 |
| 2024-06-13 | 15,375 | 16,020 | 15,350 | 15,495 | 739,200 | 1,033 |
| 2024-06-12 | 15,350 | 15,800 | 14,940 | 14,980 | 546,100 | 998.67 |
| 2024-06-11 | 14,685 | 15,550 | 14,205 | 15,250 | 931,200 | 1,016.67 |
| 2024-06-10 | 14,570 | 15,035 | 14,135 | 14,775 | 585,300 | 985 |
| 2024-06-07 | 15,225 | 15,335 | 14,640 | 14,735 | 730,900 | 982.33 |
| 2024-06-06 | 16,500 | 16,615 | 15,030 | 15,365 | 768,200 | 1,024.33 |
| 2024-06-05 | 16,955 | 17,150 | 16,320 | 16,380 | 617,100 | 1,092 |
| 2024-06-04 | 15,510 | 16,800 | 15,450 | 16,740 | 891,200 | 1,116 |
| 2024-06-03 | 15,455 | 15,650 | 15,020 | 15,260 | 562,300 | 1,017.33 |
| 2024-05-31 | 15,180 | 15,235 | 14,865 | 15,150 | 540,300 | 1,010 |
| 2024-05-30 | 15,665 | 15,750 | 15,040 | 15,180 | 711,200 | 1,012 |
| 2024-05-29 | 16,350 | 16,490 | 16,040 | 16,055 | 522,000 | 1,070.33 |
| 2024-05-28 | 16,625 | 16,885 | 16,310 | 16,575 | 369,000 | 1,105 |
| 2024-05-27 | 16,780 | 17,255 | 16,475 | 16,695 | 339,000 | 1,113 |
| 2024-05-24 | 16,720 | 17,305 | 16,600 | 16,785 | 440,900 | 1,119 |
| 2024-05-23 | 17,240 | 17,545 | 16,820 | 17,120 | 596,600 | 1,141.33 |
| 2024-05-22 | 18,070 | 18,205 | 17,065 | 17,240 | 1,002,600 | 1,149.33 |
| 2024-05-21 | 18,700 | 19,360 | 18,295 | 18,570 | 1,029,300 | 1,238 |
| 2024-05-20 | 17,435 | 18,580 | 17,300 | 18,435 | 970,400 | 1,229 |
| 2024-05-17 | 17,610 | 17,950 | 17,160 | 17,435 | 879,800 | 1,162.33 |
| 2024-05-16 | 16,610 | 17,710 | 16,490 | 17,610 | 1,146,000 | 1,174 |
| 2024-05-15 | 17,000 | 17,000 | 15,880 | 16,395 | 913,700 | 1,093 |
| 2024-05-14 | 15,770 | 16,460 | 15,535 | 16,300 | 987,900 | 1,086.67 |
| 2024-05-13 | 14,760 | 16,060 | 14,760 | 15,395 | 1,001,100 | 1,026.33 |
| 2024-05-10 | 15,155 | 15,180 | 14,230 | 14,400 | 800,200 | 960 |
| 2024-05-09 | 14,100 | 15,340 | 13,700 | 14,895 | 1,329,300 | 993 |
| 2024-05-08 | 14,310 | 14,885 | 14,090 | 14,090 | 529,600 | 939.33 |
| 2024-05-07 | 14,425 | 14,530 | 14,185 | 14,365 | 368,100 | 957.67 |
| 2024-05-02 | 14,585 | 14,635 | 14,090 | 14,125 | 301,500 | 941.67 |
| 2024-05-01 | 14,560 | 14,775 | 14,330 | 14,475 | 312,200 | 965 |
| 2024-04-30 | 14,960 | 15,000 | 14,365 | 14,680 | 382,800 | 978.67 |
| 2024-04-26 | 14,670 | 14,785 | 14,435 | 14,680 | 453,100 | 978.67 |
| 2024-04-25 | 15,480 | 15,540 | 14,810 | 14,835 | 577,800 | 989 |
| 2024-04-24 | 16,295 | 16,440 | 15,795 | 15,805 | 328,300 | 1,053.67 |
| 2024-04-23 | 16,600 | 16,700 | 15,560 | 16,005 | 675,800 | 1,067 |
| 2024-04-22 | 15,505 | 16,850 | 15,490 | 16,595 | 765,000 | 1,106.33 |
| 2024-04-19 | 16,005 | 16,095 | 15,090 | 15,350 | 623,800 | 1,023.33 |
| 2024-04-18 | 16,560 | 16,595 | 15,935 | 16,350 | 500,300 | 1,090 |
| 2024-04-17 | 17,640 | 17,915 | 16,630 | 16,660 | 703,100 | 1,110.67 |
| 2024-04-16 | 16,655 | 17,860 | 16,560 | 17,490 | 910,900 | 1,166 |
| 2024-04-15 | 18,215 | 18,220 | 16,880 | 16,950 | 1,221,100 | 1,130 |
| 2024-04-12 | 21,470 | 21,720 | 18,495 | 18,615 | 1,740,400 | 1,241 |
| 2024-04-11 | 21,150 | 21,190 | 20,550 | 20,770 | 388,900 | 1,384.67 |
| 2024-04-10 | 21,430 | 21,640 | 21,130 | 21,355 | 263,700 | 1,423.67 |
| 2024-04-09 | 21,940 | 21,985 | 21,405 | 21,420 | 277,300 | 1,428 |
| 2024-04-08 | 21,465 | 21,520 | 21,040 | 21,520 | 292,800 | 1,434.67 |
| 2024-04-05 | 21,665 | 21,710 | 21,175 | 21,465 | 291,700 | 1,431 |
| 2024-04-04 | 22,340 | 22,440 | 21,940 | 22,000 | 264,200 | 1,466.67 |
| 2024-04-03 | 22,300 | 22,755 | 22,185 | 22,190 | 248,100 | 1,479.33 |
| 2024-04-02 | 23,200 | 23,205 | 22,250 | 22,385 | 316,200 | 1,492.33 |
| 2024-04-01 | 23,830 | 23,830 | 23,260 | 23,355 | 235,100 | 1,557 |
| 2024-03-29 | 24,040 | 24,040 | 23,535 | 23,715 | 228,700 | 1,581 |
| 2024-03-28 | 24,505 | 24,665 | 24,040 | 24,040 | 149,300 | 1,602.67 |
| 2024-03-27 | 24,540 | 24,820 | 24,260 | 24,410 | 204,400 | 1,627.33 |
| 2024-03-26 | 23,950 | 24,480 | 23,895 | 24,375 | 179,500 | 1,625 |
| 2024-03-25 | 24,805 | 24,850 | 24,010 | 24,015 | 193,200 | 1,601 |
| 2024-03-22 | 25,120 | 25,150 | 24,640 | 24,805 | 222,600 | 1,653.67 |
| 2024-03-21 | 25,395 | 25,555 | 25,085 | 25,150 | 220,300 | 1,676.67 |
| 2024-03-19 | 25,105 | 25,105 | 24,740 | 24,900 | 170,200 | 1,660 |
| 2024-03-18 | 24,755 | 25,435 | 24,520 | 25,425 | 181,600 | 1,695 |
| 2024-03-15 | 25,390 | 25,390 | 24,540 | 24,540 | 315,900 | 1,636 |
| 2024-03-14 | 25,500 | 25,635 | 25,060 | 25,560 | 286,200 | 1,704 |
| 2024-03-13 | 26,050 | 26,210 | 25,740 | 25,745 | 194,700 | 1,716.33 |
| 2024-03-12 | 25,810 | 25,965 | 25,210 | 25,960 | 154,200 | 1,730.67 |
| 2024-03-11 | 25,975 | 26,200 | 25,690 | 26,105 | 226,900 | 1,740.33 |
| 2024-03-08 | 26,210 | 26,795 | 26,210 | 26,250 | 172,200 | 1,750 |
| 2024-03-07 | 27,330 | 27,330 | 26,655 | 26,655 | 152,900 | 1,777 |
| 2024-03-06 | 26,100 | 27,275 | 25,945 | 27,055 | 238,200 | 1,803.67 |
| 2024-03-05 | 27,010 | 27,010 | 26,530 | 26,560 | 169,500 | 1,770.67 |
| 2024-03-04 | 27,805 | 27,900 | 27,150 | 27,150 | 282,400 | 1,810 |
| 2024-03-01 | 27,550 | 27,970 | 27,470 | 27,780 | 216,300 | 1,852 |
| 2024-02-29 | 27,660 | 28,135 | 27,360 | 27,580 | 310,800 | 1,838.67 |
| 2024-02-28 | 27,745 | 28,200 | 27,530 | 28,160 | 386,900 | 1,877.33 |
| 2024-02-27 | 26,400 | 27,740 | 26,400 | 27,660 | 429,600 | 1,844 |
| 2024-02-26 | 26,195 | 27,065 | 25,980 | 26,270 | 285,700 | 1,751.33 |
| 2024-02-22 | 26,425 | 26,460 | 25,860 | 26,005 | 212,500 | 1,733.67 |
| 2024-02-21 | 26,435 | 26,500 | 25,910 | 26,220 | 223,000 | 1,748 |
| 2024-02-20 | 26,960 | 26,980 | 26,550 | 26,635 | 129,700 | 1,775.67 |
| 2024-02-19 | 27,135 | 27,330 | 26,790 | 26,900 | 179,500 | 1,793.33 |
| 2024-02-16 | 26,870 | 27,140 | 26,530 | 27,085 | 268,000 | 1,805.67 |
| 2024-02-15 | 27,060 | 27,140 | 26,765 | 26,865 | 197,200 | 1,791 |
| 2024-02-14 | 26,895 | 27,185 | 26,635 | 27,040 | 288,600 | 1,802.67 |
| 2024-02-13 | 27,370 | 27,470 | 26,860 | 27,265 | 293,500 | 1,817.67 |
| 2024-02-09 | 27,060 | 27,900 | 27,035 | 27,370 | 502,500 | 1,824.67 |
| 2024-02-08 | 27,500 | 27,550 | 26,665 | 26,850 | 410,500 | 1,790 |
| 2024-02-07 | 27,580 | 27,845 | 27,245 | 27,485 | 358,900 | 1,832.33 |
| 2024-02-06 | 28,055 | 28,125 | 27,350 | 27,470 | 372,000 | 1,831.33 |
| 2024-02-05 | 27,720 | 28,245 | 27,505 | 28,005 | 545,300 | 1,867 |
| 2024-02-02 | 26,585 | 27,695 | 26,505 | 27,555 | 590,800 | 1,837 |
| 2024-02-01 | 26,700 | 26,835 | 26,420 | 26,455 | 233,400 | 1,763.67 |
| 2024-01-31 | 26,575 | 27,095 | 26,485 | 26,865 | 442,000 | 1,791 |
| 2024-01-30 | 26,500 | 26,990 | 26,150 | 26,885 | 434,600 | 1,792.33 |
| 2024-01-29 | 26,200 | 26,645 | 25,985 | 26,230 | 391,700 | 1,748.67 |
| 2024-01-26 | 25,795 | 27,120 | 25,640 | 26,600 | 573,100 | 1,773.33 |
| 2024-01-25 | 27,150 | 27,375 | 26,420 | 26,740 | 647,500 | 1,782.67 |
| 2024-01-24 | 27,115 | 27,900 | 26,735 | 27,465 | 1,016,800 | 1,831 |
| 2024-01-23 | 28,850 | 29,175 | 27,250 | 27,415 | 1,885,900 | 1,827.67 |
| 2024-01-22 | 25,980 | 28,065 | 25,725 | 28,020 | 1,294,900 | 1,868 |
| 2024-01-19 | 25,900 | 26,145 | 25,400 | 25,585 | 606,900 | 1,705.67 |
| 2024-01-18 | 25,800 | 25,955 | 25,045 | 25,450 | 900,000 | 1,696.67 |
| 2024-01-17 | 26,690 | 27,125 | 25,800 | 25,930 | 1,331,200 | 1,728.67 |
| 2024-01-16 | 27,940 | 28,635 | 26,320 | 26,640 | 1,451,600 | 1,776 |
| 2024-01-15 | 31,200 | 31,720 | 28,090 | 28,090 | 1,480,200 | 1,872.67 |
| 2024-01-12 | 34,800 | 35,170 | 34,120 | 35,090 | 283,600 | 2,339.33 |
| 2024-01-11 | 35,390 | 35,620 | 34,510 | 35,210 | 207,300 | 2,347.33 |
| 2024-01-10 | 34,460 | 35,340 | 34,150 | 35,190 | 153,400 | 2,346 |
| 2024-01-09 | 33,650 | 34,340 | 33,480 | 34,150 | 175,900 | 2,276.67 |
| 2024-01-05 | 34,800 | 34,800 | 33,760 | 33,760 | 157,600 | 2,250.67 |
| 2024-01-04 | 34,850 | 35,080 | 34,480 | 34,800 | 129,300 | 2,320 |
分割・併合履歴 ： [2025-01-22]1株→15株 [2015-01-28]1株→5株