3762 テクマトリックス(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,395 | 2,395 | 2,335 | 2,351 | 181,800 | 2,351 |
| 2024-12-25 | 2,400 | 2,400 | 2,361 | 2,385 | 58,500 | 2,385 |
| 2024-12-24 | 2,409 | 2,423 | 2,370 | 2,387 | 134,800 | 2,387 |
| 2024-12-23 | 2,437 | 2,493 | 2,435 | 2,435 | 73,000 | 2,435 |
| 2024-12-20 | 2,460 | 2,469 | 2,421 | 2,436 | 115,800 | 2,436 |
| 2024-12-19 | 2,403 | 2,464 | 2,401 | 2,462 | 106,700 | 2,462 |
| 2024-12-18 | 2,460 | 2,460 | 2,405 | 2,441 | 145,700 | 2,441 |
| 2024-12-17 | 2,505 | 2,511 | 2,461 | 2,463 | 161,100 | 2,463 |
| 2024-12-16 | 2,480 | 2,491 | 2,460 | 2,481 | 125,800 | 2,481 |
| 2024-12-13 | 2,390 | 2,501 | 2,390 | 2,484 | 232,700 | 2,484 |
| 2024-12-12 | 2,451 | 2,490 | 2,438 | 2,440 | 307,300 | 2,440 |
| 2024-12-11 | 2,449 | 2,460 | 2,371 | 2,415 | 226,900 | 2,415 |
| 2024-12-10 | 2,449 | 2,488 | 2,411 | 2,488 | 148,300 | 2,488 |
| 2024-12-09 | 2,458 | 2,492 | 2,440 | 2,455 | 139,100 | 2,455 |
| 2024-12-06 | 2,436 | 2,463 | 2,407 | 2,455 | 128,900 | 2,455 |
| 2024-12-05 | 2,381 | 2,456 | 2,371 | 2,436 | 161,000 | 2,436 |
| 2024-12-04 | 2,474 | 2,505 | 2,381 | 2,389 | 210,200 | 2,389 |
| 2024-12-03 | 2,442 | 2,508 | 2,433 | 2,476 | 155,800 | 2,476 |
| 2024-12-02 | 2,457 | 2,473 | 2,402 | 2,441 | 129,200 | 2,441 |
| 2024-11-29 | 2,483 | 2,483 | 2,427 | 2,460 | 106,200 | 2,460 |
| 2024-11-28 | 2,447 | 2,484 | 2,436 | 2,483 | 145,400 | 2,483 |
| 2024-11-27 | 2,382 | 2,434 | 2,359 | 2,433 | 156,000 | 2,433 |
| 2024-11-26 | 2,388 | 2,393 | 2,352 | 2,384 | 153,000 | 2,384 |
| 2024-11-25 | 2,476 | 2,490 | 2,407 | 2,407 | 174,300 | 2,407 |
| 2024-11-22 | 2,436 | 2,491 | 2,425 | 2,476 | 98,400 | 2,476 |
| 2024-11-21 | 2,480 | 2,481 | 2,434 | 2,446 | 111,300 | 2,446 |
| 2024-11-20 | 2,510 | 2,516 | 2,421 | 2,475 | 149,800 | 2,475 |
| 2024-11-19 | 2,500 | 2,504 | 2,464 | 2,504 | 41,600 | 2,504 |
| 2024-11-18 | 2,470 | 2,508 | 2,451 | 2,486 | 68,000 | 2,486 |
| 2024-11-15 | 2,531 | 2,546 | 2,471 | 2,473 | 101,700 | 2,473 |
| 2024-11-14 | 2,562 | 2,562 | 2,467 | 2,494 | 149,100 | 2,494 |
| 2024-11-13 | 2,594 | 2,601 | 2,563 | 2,585 | 134,000 | 2,585 |
| 2024-11-12 | 2,555 | 2,614 | 2,550 | 2,570 | 153,200 | 2,570 |
| 2024-11-11 | 2,579 | 2,593 | 2,497 | 2,509 | 106,500 | 2,509 |
| 2024-11-08 | 2,497 | 2,582 | 2,449 | 2,577 | 242,600 | 2,577 |
| 2024-11-07 | 2,388 | 2,450 | 2,384 | 2,439 | 201,500 | 2,439 |
| 2024-11-06 | 2,280 | 2,435 | 2,273 | 2,367 | 206,600 | 2,367 |
| 2024-11-05 | 2,358 | 2,375 | 2,278 | 2,315 | 180,700 | 2,315 |
| 2024-11-01 | 2,386 | 2,418 | 2,319 | 2,371 | 639,400 | 2,371 |
| 2024-10-31 | 2,210 | 2,257 | 2,188 | 2,230 | 308,600 | 2,230 |
| 2024-10-30 | 2,216 | 2,245 | 2,212 | 2,213 | 730,300 | 2,213 |
| 2024-10-29 | 2,179 | 2,225 | 2,179 | 2,224 | 109,500 | 2,224 |
| 2024-10-28 | 2,154 | 2,213 | 2,154 | 2,198 | 126,100 | 2,198 |
| 2024-10-25 | 2,175 | 2,195 | 2,163 | 2,180 | 140,500 | 2,180 |
| 2024-10-24 | 2,193 | 2,220 | 2,182 | 2,201 | 92,900 | 2,201 |
| 2024-10-23 | 2,226 | 2,246 | 2,204 | 2,224 | 98,100 | 2,224 |
| 2024-10-22 | 2,300 | 2,314 | 2,248 | 2,250 | 93,100 | 2,250 |
| 2024-10-21 | 2,293 | 2,355 | 2,284 | 2,305 | 140,200 | 2,305 |
| 2024-10-18 | 2,298 | 2,320 | 2,297 | 2,313 | 99,400 | 2,313 |
| 2024-10-17 | 2,318 | 2,320 | 2,271 | 2,297 | 170,500 | 2,297 |
| 2024-10-16 | 2,383 | 2,419 | 2,351 | 2,359 | 115,500 | 2,359 |
| 2024-10-15 | 2,371 | 2,399 | 2,340 | 2,386 | 212,800 | 2,386 |
| 2024-10-11 | 2,399 | 2,435 | 2,383 | 2,383 | 163,700 | 2,383 |
| 2024-10-10 | 2,433 | 2,445 | 2,390 | 2,390 | 84,800 | 2,390 |
| 2024-10-09 | 2,371 | 2,458 | 2,353 | 2,426 | 164,500 | 2,426 |
| 2024-10-08 | 2,271 | 2,347 | 2,260 | 2,343 | 138,400 | 2,343 |
| 2024-10-07 | 2,298 | 2,322 | 2,281 | 2,291 | 143,400 | 2,291 |
| 2024-10-04 | 2,313 | 2,349 | 2,298 | 2,298 | 121,400 | 2,298 |
| 2024-10-03 | 2,339 | 2,344 | 2,280 | 2,304 | 159,100 | 2,304 |
| 2024-10-02 | 2,343 | 2,367 | 2,274 | 2,299 | 203,100 | 2,299 |
| 2024-10-01 | 2,352 | 2,369 | 2,310 | 2,367 | 196,500 | 2,367 |
| 2024-09-30 | 2,393 | 2,413 | 2,364 | 2,402 | 124,700 | 2,402 |
| 2024-09-27 | 2,436 | 2,460 | 2,429 | 2,430 | 166,600 | 2,430 |
| 2024-09-26 | 2,344 | 2,431 | 2,321 | 2,422 | 393,500 | 2,422 |
| 2024-09-25 | 2,412 | 2,432 | 2,333 | 2,354 | 197,000 | 2,354 |
| 2024-09-24 | 2,413 | 2,443 | 2,406 | 2,422 | 202,800 | 2,422 |
| 2024-09-20 | 2,408 | 2,418 | 2,370 | 2,411 | 182,600 | 2,411 |
| 2024-09-19 | 2,378 | 2,400 | 2,369 | 2,390 | 119,600 | 2,390 |
| 2024-09-18 | 2,388 | 2,417 | 2,363 | 2,390 | 105,500 | 2,390 |
| 2024-09-17 | 2,450 | 2,463 | 2,341 | 2,377 | 210,400 | 2,377 |
| 2024-09-13 | 2,329 | 2,428 | 2,298 | 2,426 | 264,300 | 2,426 |
| 2024-09-12 | 2,339 | 2,349 | 2,303 | 2,318 | 155,900 | 2,318 |
| 2024-09-11 | 2,356 | 2,356 | 2,280 | 2,298 | 117,800 | 2,298 |
| 2024-09-10 | 2,330 | 2,358 | 2,301 | 2,357 | 116,400 | 2,357 |
| 2024-09-09 | 2,303 | 2,326 | 2,267 | 2,309 | 126,000 | 2,309 |
| 2024-09-06 | 2,345 | 2,359 | 2,310 | 2,336 | 97,600 | 2,336 |
| 2024-09-05 | 2,329 | 2,373 | 2,318 | 2,327 | 123,700 | 2,327 |
| 2024-09-04 | 2,382 | 2,401 | 2,325 | 2,333 | 149,800 | 2,333 |
| 2024-09-03 | 2,388 | 2,439 | 2,377 | 2,428 | 84,500 | 2,428 |
| 2024-09-02 | 2,425 | 2,435 | 2,355 | 2,366 | 89,100 | 2,366 |
| 2024-08-30 | 2,399 | 2,443 | 2,396 | 2,438 | 141,200 | 2,438 |
| 2024-08-29 | 2,400 | 2,434 | 2,361 | 2,390 | 100,200 | 2,390 |
| 2024-08-28 | 2,388 | 2,400 | 2,343 | 2,396 | 115,100 | 2,396 |
| 2024-08-27 | 2,350 | 2,414 | 2,324 | 2,409 | 191,700 | 2,409 |
| 2024-08-26 | 2,249 | 2,349 | 2,249 | 2,332 | 136,900 | 2,332 |
| 2024-08-23 | 2,327 | 2,340 | 2,256 | 2,261 | 127,300 | 2,261 |
| 2024-08-22 | 2,240 | 2,358 | 2,230 | 2,351 | 295,100 | 2,351 |
| 2024-08-21 | 2,199 | 2,231 | 2,181 | 2,204 | 166,200 | 2,204 |
| 2024-08-20 | 2,132 | 2,208 | 2,130 | 2,201 | 153,100 | 2,201 |
| 2024-08-19 | 2,110 | 2,148 | 2,089 | 2,105 | 144,500 | 2,105 |
| 2024-08-16 | 2,085 | 2,110 | 2,042 | 2,098 | 160,900 | 2,098 |
| 2024-08-15 | 2,046 | 2,099 | 2,032 | 2,095 | 125,000 | 2,095 |
| 2024-08-14 | 2,048 | 2,072 | 2,005 | 2,052 | 101,000 | 2,052 |
| 2024-08-13 | 2,001 | 2,036 | 1,963 | 2,034 | 214,800 | 2,034 |
| 2024-08-09 | 2,097 | 2,097 | 2,016 | 2,046 | 142,600 | 2,046 |
| 2024-08-08 | 2,002 | 2,080 | 1,985 | 2,047 | 98,900 | 2,047 |
| 2024-08-07 | 1,972 | 2,098 | 1,936 | 2,036 | 145,800 | 2,036 |
| 2024-08-06 | 1,987 | 2,033 | 1,936 | 1,988 | 353,700 | 1,988 |
| 2024-08-05 | 1,985 | 2,116 | 1,916 | 1,989 | 478,100 | 1,989 |
| 2024-08-02 | 2,061 | 2,138 | 2,028 | 2,048 | 335,200 | 2,048 |
| 2024-08-01 | 2,245 | 2,277 | 2,109 | 2,171 | 498,500 | 2,171 |
| 2024-07-31 | 2,064 | 2,095 | 2,048 | 2,095 | 93,100 | 2,095 |
| 2024-07-30 | 2,116 | 2,116 | 2,065 | 2,078 | 114,600 | 2,078 |
| 2024-07-29 | 2,120 | 2,140 | 2,089 | 2,134 | 105,400 | 2,134 |
| 2024-07-26 | 2,097 | 2,115 | 2,077 | 2,087 | 69,700 | 2,087 |
| 2024-07-25 | 2,081 | 2,122 | 2,080 | 2,096 | 143,200 | 2,096 |
| 2024-07-24 | 2,167 | 2,168 | 2,113 | 2,119 | 148,100 | 2,119 |
| 2024-07-23 | 2,116 | 2,160 | 2,116 | 2,150 | 126,500 | 2,150 |
| 2024-07-22 | 2,146 | 2,163 | 2,105 | 2,115 | 169,100 | 2,115 |
| 2024-07-19 | 2,098 | 2,152 | 2,098 | 2,126 | 148,800 | 2,126 |
| 2024-07-18 | 2,142 | 2,195 | 2,116 | 2,116 | 229,700 | 2,116 |
| 2024-07-17 | 2,150 | 2,171 | 2,124 | 2,143 | 95,800 | 2,143 |
| 2024-07-16 | 2,081 | 2,185 | 2,081 | 2,149 | 267,100 | 2,149 |
| 2024-07-12 | 1,998 | 2,120 | 1,977 | 2,081 | 337,600 | 2,081 |
| 2024-07-11 | 2,007 | 2,009 | 1,961 | 1,997 | 110,000 | 1,997 |
| 2024-07-10 | 2,059 | 2,071 | 1,985 | 2,008 | 137,200 | 2,008 |
| 2024-07-09 | 2,053 | 2,068 | 2,039 | 2,065 | 224,800 | 2,065 |
| 2024-07-08 | 2,030 | 2,054 | 2,027 | 2,045 | 103,000 | 2,045 |
| 2024-07-05 | 2,018 | 2,029 | 2,000 | 2,024 | 70,800 | 2,024 |
| 2024-07-04 | 2,023 | 2,047 | 2,009 | 2,018 | 92,000 | 2,018 |
| 2024-07-03 | 1,981 | 2,039 | 1,974 | 2,023 | 156,800 | 2,023 |
| 2024-07-02 | 1,986 | 2,017 | 1,981 | 2,000 | 110,100 | 2,000 |
| 2024-07-01 | 1,991 | 1,995 | 1,951 | 1,972 | 114,000 | 1,972 |
| 2024-06-28 | 1,969 | 2,029 | 1,945 | 2,002 | 161,800 | 2,002 |
| 2024-06-27 | 1,927 | 1,973 | 1,926 | 1,966 | 128,800 | 1,966 |
| 2024-06-26 | 1,954 | 1,954 | 1,924 | 1,935 | 85,900 | 1,935 |
| 2024-06-25 | 1,919 | 1,969 | 1,897 | 1,948 | 119,600 | 1,948 |
| 2024-06-24 | 1,922 | 1,943 | 1,921 | 1,932 | 78,700 | 1,932 |
| 2024-06-21 | 1,924 | 1,942 | 1,916 | 1,922 | 97,700 | 1,922 |
| 2024-06-20 | 1,919 | 1,959 | 1,919 | 1,941 | 85,800 | 1,941 |
| 2024-06-19 | 1,945 | 1,956 | 1,913 | 1,929 | 74,000 | 1,929 |
| 2024-06-18 | 1,919 | 1,943 | 1,919 | 1,930 | 57,400 | 1,930 |
| 2024-06-17 | 1,940 | 1,940 | 1,892 | 1,914 | 73,400 | 1,914 |
| 2024-06-14 | 1,863 | 1,952 | 1,852 | 1,940 | 147,300 | 1,940 |
| 2024-06-13 | 1,902 | 1,911 | 1,861 | 1,867 | 124,900 | 1,867 |
| 2024-06-12 | 1,907 | 1,933 | 1,904 | 1,915 | 72,000 | 1,915 |
| 2024-06-11 | 1,963 | 1,967 | 1,914 | 1,920 | 118,000 | 1,920 |
| 2024-06-10 | 1,956 | 1,986 | 1,928 | 1,956 | 239,400 | 1,956 |
| 2024-06-07 | 1,881 | 1,949 | 1,863 | 1,947 | 259,100 | 1,947 |
| 2024-06-06 | 1,830 | 1,865 | 1,820 | 1,852 | 98,000 | 1,852 |
| 2024-06-05 | 1,866 | 1,881 | 1,835 | 1,835 | 78,500 | 1,835 |
| 2024-06-04 | 1,844 | 1,880 | 1,844 | 1,866 | 86,800 | 1,866 |
| 2024-06-03 | 1,866 | 1,869 | 1,842 | 1,853 | 94,800 | 1,853 |
| 2024-05-31 | 1,821 | 1,859 | 1,813 | 1,859 | 300,700 | 1,859 |
| 2024-05-30 | 1,784 | 1,807 | 1,776 | 1,807 | 91,600 | 1,807 |
| 2024-05-29 | 1,778 | 1,800 | 1,778 | 1,792 | 121,100 | 1,792 |
| 2024-05-28 | 1,770 | 1,790 | 1,759 | 1,787 | 98,800 | 1,787 |
| 2024-05-27 | 1,780 | 1,795 | 1,765 | 1,784 | 79,200 | 1,784 |
| 2024-05-24 | 1,750 | 1,794 | 1,745 | 1,768 | 82,800 | 1,768 |
| 2024-05-23 | 1,798 | 1,814 | 1,782 | 1,790 | 98,600 | 1,790 |
| 2024-05-22 | 1,760 | 1,793 | 1,745 | 1,781 | 105,300 | 1,781 |
| 2024-05-21 | 1,763 | 1,793 | 1,737 | 1,774 | 116,400 | 1,774 |
| 2024-05-20 | 1,724 | 1,763 | 1,714 | 1,747 | 93,800 | 1,747 |
| 2024-05-17 | 1,741 | 1,741 | 1,710 | 1,721 | 89,100 | 1,721 |
| 2024-05-16 | 1,759 | 1,779 | 1,749 | 1,755 | 110,400 | 1,755 |
| 2024-05-15 | 1,800 | 1,800 | 1,754 | 1,757 | 98,300 | 1,757 |
| 2024-05-14 | 1,795 | 1,820 | 1,773 | 1,784 | 176,300 | 1,784 |
| 2024-05-13 | 1,753 | 1,773 | 1,680 | 1,766 | 366,400 | 1,766 |
| 2024-05-10 | 1,765 | 1,835 | 1,750 | 1,793 | 679,600 | 1,793 |
| 2024-05-09 | 1,672 | 1,710 | 1,660 | 1,685 | 219,200 | 1,685 |
| 2024-05-08 | 1,692 | 1,732 | 1,680 | 1,694 | 164,300 | 1,694 |
| 2024-05-07 | 1,679 | 1,713 | 1,670 | 1,708 | 264,800 | 1,708 |
| 2024-05-02 | 1,670 | 1,675 | 1,626 | 1,631 | 123,200 | 1,631 |
| 2024-05-01 | 1,658 | 1,676 | 1,642 | 1,661 | 120,500 | 1,661 |
| 2024-04-30 | 1,662 | 1,683 | 1,649 | 1,683 | 132,100 | 1,683 |
| 2024-04-26 | 1,635 | 1,662 | 1,622 | 1,655 | 111,000 | 1,655 |
| 2024-04-25 | 1,670 | 1,675 | 1,644 | 1,646 | 152,700 | 1,646 |
| 2024-04-24 | 1,668 | 1,680 | 1,654 | 1,667 | 123,400 | 1,667 |
| 2024-04-23 | 1,660 | 1,679 | 1,653 | 1,673 | 114,200 | 1,673 |
| 2024-04-22 | 1,643 | 1,660 | 1,630 | 1,651 | 104,500 | 1,651 |
| 2024-04-19 | 1,678 | 1,678 | 1,619 | 1,628 | 204,100 | 1,628 |
| 2024-04-18 | 1,690 | 1,710 | 1,677 | 1,690 | 111,300 | 1,690 |
| 2024-04-17 | 1,689 | 1,696 | 1,674 | 1,690 | 123,300 | 1,690 |
| 2024-04-16 | 1,688 | 1,711 | 1,675 | 1,692 | 124,400 | 1,692 |
| 2024-04-15 | 1,712 | 1,715 | 1,696 | 1,707 | 98,900 | 1,707 |
| 2024-04-12 | 1,761 | 1,782 | 1,729 | 1,729 | 111,900 | 1,729 |
| 2024-04-11 | 1,732 | 1,744 | 1,716 | 1,739 | 97,600 | 1,739 |
| 2024-04-10 | 1,733 | 1,764 | 1,733 | 1,750 | 113,700 | 1,750 |
| 2024-04-09 | 1,743 | 1,748 | 1,731 | 1,733 | 76,500 | 1,733 |
| 2024-04-08 | 1,771 | 1,771 | 1,731 | 1,745 | 140,500 | 1,745 |
| 2024-04-05 | 1,720 | 1,763 | 1,719 | 1,745 | 124,400 | 1,745 |
| 2024-04-04 | 1,732 | 1,793 | 1,716 | 1,731 | 332,000 | 1,731 |
| 2024-04-03 | 1,726 | 1,729 | 1,703 | 1,714 | 195,600 | 1,714 |
| 2024-04-02 | 1,781 | 1,787 | 1,728 | 1,758 | 117,300 | 1,758 |
| 2024-04-01 | 1,855 | 1,865 | 1,793 | 1,796 | 82,700 | 1,796 |
| 2024-03-29 | 1,808 | 1,866 | 1,801 | 1,852 | 111,800 | 1,852 |
| 2024-03-28 | 1,845 | 1,860 | 1,813 | 1,816 | 122,700 | 1,816 |
| 2024-03-27 | 1,884 | 1,889 | 1,857 | 1,864 | 161,600 | 1,864 |
| 2024-03-26 | 1,877 | 1,877 | 1,839 | 1,858 | 135,100 | 1,858 |
| 2024-03-25 | 1,907 | 1,924 | 1,872 | 1,882 | 158,200 | 1,882 |
| 2024-03-22 | 1,928 | 1,943 | 1,894 | 1,911 | 94,600 | 1,911 |
| 2024-03-21 | 1,954 | 1,995 | 1,922 | 1,923 | 155,500 | 1,923 |
| 2024-03-19 | 1,943 | 1,952 | 1,919 | 1,946 | 87,700 | 1,946 |
| 2024-03-18 | 1,957 | 1,969 | 1,926 | 1,959 | 89,500 | 1,959 |
| 2024-03-15 | 1,890 | 1,938 | 1,890 | 1,935 | 107,200 | 1,935 |
| 2024-03-14 | 1,930 | 1,930 | 1,893 | 1,906 | 64,400 | 1,906 |
| 2024-03-13 | 1,970 | 1,978 | 1,907 | 1,924 | 120,800 | 1,924 |
| 2024-03-12 | 1,907 | 1,963 | 1,886 | 1,958 | 146,700 | 1,958 |
| 2024-03-11 | 1,881 | 1,926 | 1,860 | 1,926 | 153,900 | 1,926 |
| 2024-03-08 | 1,884 | 1,975 | 1,884 | 1,917 | 351,600 | 1,917 |
| 2024-03-07 | 1,916 | 1,916 | 1,854 | 1,862 | 202,000 | 1,862 |
| 2024-03-06 | 1,903 | 1,947 | 1,888 | 1,910 | 159,900 | 1,910 |
| 2024-03-05 | 1,955 | 1,965 | 1,904 | 1,939 | 169,700 | 1,939 |
| 2024-03-04 | 2,032 | 2,052 | 1,984 | 1,985 | 105,100 | 1,985 |
| 2024-03-01 | 1,991 | 2,020 | 1,984 | 2,012 | 168,500 | 2,012 |
| 2024-02-29 | 2,024 | 2,039 | 1,985 | 1,998 | 165,700 | 1,998 |
| 2024-02-28 | 2,023 | 2,076 | 2,019 | 2,026 | 138,700 | 2,026 |
| 2024-02-27 | 2,062 | 2,066 | 2,027 | 2,049 | 190,600 | 2,049 |
| 2024-02-26 | 1,960 | 2,089 | 1,960 | 2,083 | 332,700 | 2,083 |
| 2024-02-22 | 2,001 | 2,007 | 1,933 | 1,959 | 227,600 | 1,959 |
| 2024-02-21 | 2,022 | 2,027 | 1,969 | 1,985 | 208,500 | 1,985 |
| 2024-02-20 | 2,048 | 2,063 | 2,020 | 2,044 | 146,100 | 2,044 |
| 2024-02-19 | 1,986 | 2,061 | 1,970 | 2,050 | 327,300 | 2,050 |
| 2024-02-16 | 1,902 | 1,987 | 1,899 | 1,975 | 267,500 | 1,975 |
| 2024-02-15 | 1,957 | 1,970 | 1,880 | 1,893 | 183,800 | 1,893 |
| 2024-02-14 | 1,911 | 1,937 | 1,867 | 1,931 | 165,100 | 1,931 |
| 2024-02-13 | 1,907 | 1,948 | 1,897 | 1,944 | 181,700 | 1,944 |
| 2024-02-09 | 1,912 | 1,923 | 1,883 | 1,890 | 122,100 | 1,890 |
| 2024-02-08 | 1,930 | 1,959 | 1,898 | 1,933 | 152,800 | 1,933 |
| 2024-02-07 | 1,926 | 1,949 | 1,887 | 1,901 | 134,600 | 1,901 |
| 2024-02-06 | 1,982 | 1,982 | 1,917 | 1,917 | 276,500 | 1,917 |
| 2024-02-05 | 1,996 | 2,029 | 1,957 | 1,985 | 294,000 | 1,985 |
| 2024-02-02 | 1,960 | 2,067 | 1,955 | 1,958 | 771,900 | 1,958 |
| 2024-02-01 | 1,900 | 1,938 | 1,818 | 1,927 | 1,565,800 | 1,927 |
| 2024-01-31 | 1,640 | 1,643 | 1,555 | 1,585 | 393,600 | 1,585 |
| 2024-01-30 | 1,654 | 1,683 | 1,646 | 1,655 | 143,600 | 1,655 |
| 2024-01-29 | 1,670 | 1,677 | 1,642 | 1,653 | 142,200 | 1,653 |
| 2024-01-26 | 1,663 | 1,677 | 1,653 | 1,664 | 91,400 | 1,664 |
| 2024-01-25 | 1,671 | 1,684 | 1,665 | 1,675 | 138,100 | 1,675 |
| 2024-01-24 | 1,682 | 1,702 | 1,656 | 1,673 | 179,500 | 1,673 |
| 2024-01-23 | 1,688 | 1,708 | 1,671 | 1,680 | 153,400 | 1,680 |
| 2024-01-22 | 1,649 | 1,683 | 1,642 | 1,682 | 142,800 | 1,682 |
| 2024-01-19 | 1,666 | 1,666 | 1,638 | 1,643 | 173,000 | 1,643 |
| 2024-01-18 | 1,687 | 1,690 | 1,656 | 1,670 | 130,300 | 1,670 |
| 2024-01-17 | 1,747 | 1,747 | 1,672 | 1,675 | 172,800 | 1,675 |
| 2024-01-16 | 1,772 | 1,778 | 1,718 | 1,728 | 176,300 | 1,728 |
| 2024-01-15 | 1,747 | 1,770 | 1,735 | 1,770 | 193,300 | 1,770 |
| 2024-01-12 | 1,740 | 1,744 | 1,716 | 1,736 | 73,100 | 1,736 |
| 2024-01-11 | 1,753 | 1,758 | 1,716 | 1,727 | 96,800 | 1,727 |
| 2024-01-10 | 1,731 | 1,752 | 1,720 | 1,743 | 76,600 | 1,743 |
| 2024-01-09 | 1,713 | 1,748 | 1,701 | 1,731 | 64,900 | 1,731 |
| 2024-01-05 | 1,767 | 1,769 | 1,689 | 1,689 | 137,900 | 1,689 |
| 2024-01-04 | 1,729 | 1,773 | 1,713 | 1,767 | 78,200 | 1,767 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2017-02-24]1株→2株 [2013-03-27]1株→200株 [2005-03-28]1株→2株