3771 (株)システムリサーチ 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 | 1,480 | 1,507 | 1,474 | 1,486 | 32,000 | 1,486 |
| 2024-12-27 | 1,450 | 1,477 | 1,450 | 1,477 | 18,700 | 1,477 |
| 2024-12-26 | 1,442 | 1,449 | 1,435 | 1,446 | 21,300 | 1,446 |
| 2024-12-25 | 1,460 | 1,465 | 1,435 | 1,450 | 22,600 | 1,450 |
| 2024-12-24 | 1,483 | 1,483 | 1,458 | 1,458 | 16,100 | 1,458 |
| 2024-12-23 | 1,447 | 1,484 | 1,447 | 1,484 | 25,300 | 1,484 |
| 2024-12-20 | 1,431 | 1,463 | 1,430 | 1,445 | 50,500 | 1,445 |
| 2024-12-19 | 1,432 | 1,449 | 1,429 | 1,430 | 48,400 | 1,430 |
| 2024-12-18 | 1,458 | 1,458 | 1,445 | 1,445 | 14,300 | 1,445 |
| 2024-12-17 | 1,450 | 1,460 | 1,440 | 1,455 | 21,500 | 1,455 |
| 2024-12-16 | 1,449 | 1,450 | 1,432 | 1,450 | 23,200 | 1,450 |
| 2024-12-13 | 1,432 | 1,454 | 1,432 | 1,449 | 47,300 | 1,449 |
| 2024-12-12 | 1,443 | 1,453 | 1,437 | 1,449 | 52,600 | 1,449 |
| 2024-12-11 | 1,417 | 1,435 | 1,416 | 1,435 | 25,600 | 1,435 |
| 2024-12-10 | 1,428 | 1,428 | 1,407 | 1,419 | 27,300 | 1,419 |
| 2024-12-09 | 1,398 | 1,435 | 1,398 | 1,419 | 56,700 | 1,419 |
| 2024-12-06 | 1,397 | 1,401 | 1,384 | 1,392 | 20,600 | 1,392 |
| 2024-12-05 | 1,412 | 1,413 | 1,391 | 1,400 | 31,400 | 1,400 |
| 2024-12-04 | 1,408 | 1,412 | 1,395 | 1,397 | 26,600 | 1,397 |
| 2024-12-03 | 1,378 | 1,416 | 1,378 | 1,408 | 68,100 | 1,408 |
| 2024-12-02 | 1,387 | 1,389 | 1,376 | 1,378 | 65,900 | 1,378 |
| 2024-11-29 | 1,410 | 1,414 | 1,385 | 1,385 | 290,600 | 1,385 |
| 2024-11-28 | 1,361 | 1,402 | 1,357 | 1,399 | 189,500 | 1,399 |
| 2024-11-27 | 1,392 | 1,392 | 1,360 | 1,368 | 51,400 | 1,368 |
| 2024-11-26 | 1,400 | 1,400 | 1,366 | 1,392 | 87,600 | 1,392 |
| 2024-11-25 | 1,379 | 1,406 | 1,366 | 1,383 | 163,300 | 1,383 |
| 2024-11-22 | 1,430 | 1,454 | 1,430 | 1,451 | 4,900 | 1,451 |
| 2024-11-21 | 1,436 | 1,443 | 1,430 | 1,430 | 6,100 | 1,430 |
| 2024-11-20 | 1,425 | 1,450 | 1,420 | 1,428 | 7,000 | 1,428 |
| 2024-11-19 | 1,402 | 1,441 | 1,401 | 1,437 | 18,000 | 1,437 |
| 2024-11-18 | 1,428 | 1,445 | 1,403 | 1,407 | 15,800 | 1,407 |
| 2024-11-15 | 1,436 | 1,436 | 1,421 | 1,429 | 10,800 | 1,429 |
| 2024-11-14 | 1,462 | 1,467 | 1,442 | 1,442 | 7,500 | 1,442 |
| 2024-11-13 | 1,480 | 1,486 | 1,465 | 1,472 | 10,100 | 1,472 |
| 2024-11-12 | 1,509 | 1,524 | 1,490 | 1,493 | 16,500 | 1,493 |
| 2024-11-11 | 1,520 | 1,521 | 1,490 | 1,493 | 19,300 | 1,493 |
| 2024-11-08 | 1,510 | 1,537 | 1,510 | 1,514 | 46,400 | 1,514 |
| 2024-11-07 | 1,464 | 1,539 | 1,464 | 1,530 | 56,000 | 1,530 |
| 2024-11-06 | 1,450 | 1,470 | 1,450 | 1,456 | 10,500 | 1,456 |
| 2024-11-05 | 1,450 | 1,455 | 1,437 | 1,453 | 8,000 | 1,453 |
| 2024-11-01 | 1,431 | 1,457 | 1,427 | 1,440 | 15,900 | 1,440 |
| 2024-10-31 | 1,432 | 1,460 | 1,425 | 1,447 | 15,100 | 1,447 |
| 2024-10-30 | 1,423 | 1,451 | 1,399 | 1,432 | 66,000 | 1,432 |
| 2024-10-29 | 1,375 | 1,403 | 1,361 | 1,393 | 14,400 | 1,393 |
| 2024-10-28 | 1,330 | 1,375 | 1,330 | 1,359 | 15,100 | 1,359 |
| 2024-10-25 | 1,372 | 1,372 | 1,331 | 1,341 | 16,800 | 1,341 |
| 2024-10-24 | 1,360 | 1,378 | 1,341 | 1,372 | 20,900 | 1,372 |
| 2024-10-23 | 1,404 | 1,405 | 1,375 | 1,375 | 19,500 | 1,375 |
| 2024-10-22 | 1,439 | 1,439 | 1,403 | 1,404 | 14,700 | 1,404 |
| 2024-10-21 | 1,416 | 1,439 | 1,416 | 1,439 | 6,800 | 1,439 |
| 2024-10-18 | 1,423 | 1,423 | 1,414 | 1,416 | 7,700 | 1,416 |
| 2024-10-17 | 1,405 | 1,418 | 1,400 | 1,412 | 10,100 | 1,412 |
| 2024-10-16 | 1,420 | 1,435 | 1,406 | 1,406 | 10,600 | 1,406 |
| 2024-10-15 | 1,417 | 1,430 | 1,407 | 1,421 | 15,100 | 1,421 |
| 2024-10-11 | 1,420 | 1,422 | 1,412 | 1,417 | 10,300 | 1,417 |
| 2024-10-10 | 1,437 | 1,440 | 1,420 | 1,420 | 7,700 | 1,420 |
| 2024-10-09 | 1,457 | 1,457 | 1,433 | 1,436 | 10,300 | 1,436 |
| 2024-10-08 | 1,451 | 1,451 | 1,425 | 1,429 | 19,000 | 1,429 |
| 2024-10-07 | 1,467 | 1,485 | 1,463 | 1,471 | 27,200 | 1,471 |
| 2024-10-04 | 1,439 | 1,448 | 1,431 | 1,437 | 18,000 | 1,437 |
| 2024-10-03 | 1,417 | 1,441 | 1,417 | 1,417 | 15,200 | 1,417 |
| 2024-10-02 | 1,422 | 1,435 | 1,399 | 1,401 | 25,600 | 1,401 |
| 2024-10-01 | 1,428 | 1,436 | 1,413 | 1,433 | 18,900 | 1,433 |
| 2024-09-30 | 1,458 | 1,462 | 1,411 | 1,420 | 32,100 | 1,420 |
| 2024-09-27 | 1,511 | 1,511 | 1,472 | 1,488 | 170,800 | 1,488 |
| 2024-09-26 | 1,453 | 1,479 | 1,446 | 1,477 | 305,900 | 1,477 |
| 2024-09-25 | 1,487 | 1,487 | 1,452 | 1,463 | 45,600 | 1,463 |
| 2024-09-24 | 1,491 | 1,494 | 1,469 | 1,487 | 38,600 | 1,487 |
| 2024-09-20 | 1,500 | 1,504 | 1,467 | 1,478 | 44,600 | 1,478 |
| 2024-09-19 | 1,473 | 1,494 | 1,471 | 1,484 | 36,300 | 1,484 |
| 2024-09-18 | 1,442 | 1,453 | 1,428 | 1,453 | 33,700 | 1,453 |
| 2024-09-17 | 1,454 | 1,467 | 1,413 | 1,431 | 41,900 | 1,431 |
| 2024-09-13 | 1,473 | 1,476 | 1,440 | 1,446 | 32,700 | 1,446 |
| 2024-09-12 | 1,460 | 1,491 | 1,458 | 1,468 | 44,900 | 1,468 |
| 2024-09-11 | 1,442 | 1,459 | 1,417 | 1,435 | 36,600 | 1,435 |
| 2024-09-10 | 1,437 | 1,467 | 1,427 | 1,445 | 29,300 | 1,445 |
| 2024-09-09 | 1,398 | 1,434 | 1,392 | 1,431 | 44,200 | 1,431 |
| 2024-09-06 | 1,437 | 1,463 | 1,423 | 1,428 | 116,400 | 1,428 |
| 2024-09-05 | 1,425 | 1,465 | 1,421 | 1,432 | 90,600 | 1,432 |
| 2024-09-04 | 1,444 | 1,466 | 1,424 | 1,431 | 28,600 | 1,431 |
| 2024-09-03 | 1,416 | 1,476 | 1,416 | 1,471 | 46,500 | 1,471 |
| 2024-09-02 | 1,434 | 1,450 | 1,404 | 1,410 | 80,200 | 1,410 |
| 2024-08-30 | 1,401 | 1,446 | 1,399 | 1,424 | 126,100 | 1,424 |
| 2024-08-29 | 1,389 | 1,418 | 1,376 | 1,390 | 110,900 | 1,390 |
| 2024-08-28 | 1,401 | 1,401 | 1,377 | 1,393 | 56,000 | 1,393 |
| 2024-08-27 | 1,401 | 1,416 | 1,401 | 1,406 | 40,200 | 1,406 |
| 2024-08-26 | 1,403 | 1,421 | 1,399 | 1,409 | 40,500 | 1,409 |
| 2024-08-23 | 1,405 | 1,421 | 1,401 | 1,403 | 35,400 | 1,403 |
| 2024-08-22 | 1,412 | 1,422 | 1,398 | 1,408 | 21,700 | 1,408 |
| 2024-08-21 | 1,401 | 1,423 | 1,390 | 1,410 | 20,000 | 1,410 |
| 2024-08-20 | 1,405 | 1,424 | 1,400 | 1,416 | 26,600 | 1,416 |
| 2024-08-19 | 1,435 | 1,435 | 1,386 | 1,386 | 44,100 | 1,386 |
| 2024-08-16 | 1,424 | 1,451 | 1,414 | 1,451 | 25,400 | 1,451 |
| 2024-08-15 | 1,409 | 1,421 | 1,389 | 1,401 | 35,500 | 1,401 |
| 2024-08-14 | 1,383 | 1,404 | 1,358 | 1,396 | 23,800 | 1,396 |
| 2024-08-13 | 1,367 | 1,387 | 1,351 | 1,387 | 27,600 | 1,387 |
| 2024-08-09 | 1,368 | 1,393 | 1,342 | 1,367 | 40,700 | 1,367 |
| 2024-08-08 | 1,316 | 1,358 | 1,291 | 1,314 | 41,100 | 1,314 |
| 2024-08-07 | 1,300 | 1,370 | 1,294 | 1,342 | 40,100 | 1,342 |
| 2024-08-06 | 1,331 | 1,360 | 1,290 | 1,311 | 57,600 | 1,311 |
| 2024-08-05 | 1,294 | 1,333 | 1,200 | 1,260 | 66,000 | 1,260 |
| 2024-08-02 | 1,441 | 1,441 | 1,382 | 1,382 | 67,100 | 1,382 |
| 2024-08-01 | 1,510 | 1,510 | 1,473 | 1,481 | 43,700 | 1,481 |
| 2024-07-31 | 1,502 | 1,534 | 1,486 | 1,534 | 29,800 | 1,534 |
| 2024-07-30 | 1,559 | 1,559 | 1,500 | 1,515 | 46,500 | 1,515 |
| 2024-07-29 | 1,566 | 1,610 | 1,530 | 1,554 | 41,900 | 1,554 |
| 2024-07-26 | 1,598 | 1,609 | 1,564 | 1,566 | 24,000 | 1,566 |
| 2024-07-25 | 1,600 | 1,611 | 1,576 | 1,592 | 23,900 | 1,592 |
| 2024-07-24 | 1,645 | 1,662 | 1,618 | 1,618 | 16,000 | 1,618 |
| 2024-07-23 | 1,667 | 1,688 | 1,634 | 1,643 | 16,000 | 1,643 |
| 2024-07-22 | 1,680 | 1,695 | 1,644 | 1,644 | 18,000 | 1,644 |
| 2024-07-19 | 1,679 | 1,702 | 1,664 | 1,676 | 15,500 | 1,676 |
| 2024-07-18 | 1,683 | 1,706 | 1,673 | 1,673 | 25,300 | 1,673 |
| 2024-07-17 | 1,660 | 1,695 | 1,650 | 1,695 | 15,700 | 1,695 |
| 2024-07-16 | 1,669 | 1,709 | 1,660 | 1,660 | 36,600 | 1,660 |
| 2024-07-12 | 1,618 | 1,665 | 1,617 | 1,644 | 25,000 | 1,644 |
| 2024-07-11 | 1,613 | 1,619 | 1,588 | 1,619 | 31,000 | 1,619 |
| 2024-07-10 | 1,610 | 1,610 | 1,582 | 1,593 | 17,300 | 1,593 |
| 2024-07-09 | 1,588 | 1,616 | 1,575 | 1,613 | 21,500 | 1,613 |
| 2024-07-08 | 1,593 | 1,597 | 1,581 | 1,581 | 10,400 | 1,581 |
| 2024-07-05 | 1,621 | 1,621 | 1,586 | 1,593 | 15,500 | 1,593 |
| 2024-07-04 | 1,633 | 1,634 | 1,621 | 1,621 | 8,400 | 1,621 |
| 2024-07-03 | 1,647 | 1,647 | 1,613 | 1,630 | 14,100 | 1,630 |
| 2024-07-02 | 1,648 | 1,662 | 1,635 | 1,648 | 18,400 | 1,648 |
| 2024-07-01 | 1,678 | 1,679 | 1,638 | 1,642 | 28,000 | 1,642 |
| 2024-06-28 | 1,686 | 1,712 | 1,655 | 1,667 | 27,900 | 1,667 |
| 2024-06-27 | 1,667 | 1,686 | 1,664 | 1,686 | 41,800 | 1,686 |
| 2024-06-26 | 1,667 | 1,680 | 1,620 | 1,665 | 60,400 | 1,665 |
| 2024-06-25 | 1,648 | 1,669 | 1,631 | 1,660 | 59,100 | 1,660 |
| 2024-06-24 | 1,616 | 1,629 | 1,603 | 1,627 | 31,400 | 1,627 |
| 2024-06-21 | 1,605 | 1,622 | 1,585 | 1,599 | 19,600 | 1,599 |
| 2024-06-20 | 1,605 | 1,624 | 1,582 | 1,605 | 31,900 | 1,605 |
| 2024-06-19 | 1,595 | 1,604 | 1,578 | 1,604 | 19,200 | 1,604 |
| 2024-06-18 | 1,546 | 1,592 | 1,546 | 1,582 | 37,500 | 1,582 |
| 2024-06-17 | 1,531 | 1,543 | 1,522 | 1,537 | 21,700 | 1,537 |
| 2024-06-14 | 1,525 | 1,547 | 1,521 | 1,542 | 23,100 | 1,542 |
| 2024-06-13 | 1,548 | 1,548 | 1,525 | 1,526 | 12,500 | 1,526 |
| 2024-06-12 | 1,536 | 1,537 | 1,521 | 1,531 | 12,300 | 1,531 |
| 2024-06-11 | 1,545 | 1,545 | 1,530 | 1,533 | 10,900 | 1,533 |
| 2024-06-10 | 1,531 | 1,562 | 1,530 | 1,551 | 13,900 | 1,551 |
| 2024-06-07 | 1,531 | 1,542 | 1,530 | 1,532 | 14,100 | 1,532 |
| 2024-06-06 | 1,550 | 1,561 | 1,545 | 1,545 | 18,100 | 1,545 |
| 2024-06-05 | 1,552 | 1,562 | 1,550 | 1,554 | 9,400 | 1,554 |
| 2024-06-04 | 1,554 | 1,566 | 1,545 | 1,559 | 16,700 | 1,559 |
| 2024-06-03 | 1,574 | 1,574 | 1,548 | 1,554 | 11,800 | 1,554 |
| 2024-05-31 | 1,535 | 1,560 | 1,535 | 1,560 | 17,600 | 1,560 |
| 2024-05-30 | 1,510 | 1,537 | 1,507 | 1,535 | 16,000 | 1,535 |
| 2024-05-29 | 1,553 | 1,554 | 1,520 | 1,520 | 18,200 | 1,520 |
| 2024-05-28 | 1,558 | 1,560 | 1,539 | 1,553 | 21,800 | 1,553 |
| 2024-05-27 | 1,541 | 1,555 | 1,536 | 1,555 | 6,700 | 1,555 |
| 2024-05-24 | 1,520 | 1,553 | 1,515 | 1,533 | 39,400 | 1,533 |
| 2024-05-23 | 1,555 | 1,555 | 1,521 | 1,539 | 15,000 | 1,539 |
| 2024-05-22 | 1,568 | 1,572 | 1,552 | 1,559 | 9,300 | 1,559 |
| 2024-05-21 | 1,578 | 1,591 | 1,566 | 1,568 | 20,600 | 1,568 |
| 2024-05-20 | 1,550 | 1,578 | 1,550 | 1,567 | 10,400 | 1,567 |
| 2024-05-17 | 1,542 | 1,559 | 1,527 | 1,548 | 13,000 | 1,548 |
| 2024-05-16 | 1,543 | 1,545 | 1,525 | 1,542 | 13,000 | 1,542 |
| 2024-05-15 | 1,579 | 1,589 | 1,547 | 1,547 | 14,700 | 1,547 |
| 2024-05-14 | 1,582 | 1,587 | 1,555 | 1,578 | 17,100 | 1,578 |
| 2024-05-13 | 1,561 | 1,580 | 1,541 | 1,580 | 29,100 | 1,580 |
| 2024-05-10 | 1,545 | 1,565 | 1,535 | 1,543 | 33,300 | 1,543 |
| 2024-05-09 | 1,570 | 1,578 | 1,521 | 1,539 | 105,600 | 1,539 |
| 2024-05-08 | 1,551 | 1,558 | 1,481 | 1,481 | 77,000 | 1,481 |
| 2024-05-07 | 1,547 | 1,559 | 1,532 | 1,559 | 30,900 | 1,559 |
| 2024-05-02 | 1,529 | 1,540 | 1,507 | 1,517 | 17,500 | 1,517 |
| 2024-05-01 | 1,554 | 1,554 | 1,511 | 1,524 | 25,700 | 1,524 |
| 2024-04-30 | 1,545 | 1,575 | 1,543 | 1,575 | 31,500 | 1,575 |
| 2024-04-26 | 1,526 | 1,558 | 1,518 | 1,543 | 21,100 | 1,543 |
| 2024-04-25 | 1,530 | 1,534 | 1,515 | 1,526 | 17,800 | 1,526 |
| 2024-04-24 | 1,540 | 1,540 | 1,521 | 1,534 | 13,900 | 1,534 |
| 2024-04-23 | 1,518 | 1,530 | 1,509 | 1,521 | 11,100 | 1,521 |
| 2024-04-22 | 1,505 | 1,522 | 1,504 | 1,518 | 12,500 | 1,518 |
| 2024-04-19 | 1,520 | 1,522 | 1,464 | 1,481 | 35,700 | 1,481 |
| 2024-04-18 | 1,500 | 1,525 | 1,500 | 1,522 | 15,100 | 1,522 |
| 2024-04-17 | 1,510 | 1,531 | 1,496 | 1,510 | 21,700 | 1,510 |
| 2024-04-16 | 1,527 | 1,542 | 1,510 | 1,513 | 41,500 | 1,513 |
| 2024-04-15 | 1,529 | 1,552 | 1,510 | 1,534 | 19,700 | 1,534 |
| 2024-04-12 | 1,544 | 1,555 | 1,525 | 1,542 | 26,100 | 1,542 |
| 2024-04-11 | 1,521 | 1,540 | 1,512 | 1,531 | 14,600 | 1,531 |
| 2024-04-10 | 1,562 | 1,562 | 1,531 | 1,531 | 25,700 | 1,531 |
| 2024-04-09 | 1,558 | 1,564 | 1,528 | 1,553 | 21,000 | 1,553 |
| 2024-04-08 | 1,529 | 1,559 | 1,520 | 1,559 | 29,400 | 1,559 |
| 2024-04-05 | 1,500 | 1,515 | 1,482 | 1,506 | 20,400 | 1,506 |
| 2024-04-04 | 1,507 | 1,525 | 1,496 | 1,505 | 33,100 | 1,505 |
| 2024-04-03 | 1,519 | 1,520 | 1,478 | 1,506 | 38,700 | 1,506 |
| 2024-04-02 | 1,574 | 1,574 | 1,524 | 1,535 | 28,200 | 1,535 |
| 2024-04-01 | 1,616 | 1,616 | 1,556 | 1,556 | 29,300 | 1,556 |
| 2024-03-29 | 1,619 | 1,649 | 1,614 | 1,630 | 26,700 | 1,630 |
| 2024-03-28 | 1,633 | 1,650 | 1,618 | 1,618 | 32,900 | 1,618 |
| 2024-03-27 | 3,395 | 3,450 | 3,345 | 3,345 | 30,400 | 1,672.50 |
| 2024-03-26 | 3,380 | 3,435 | 3,365 | 3,430 | 11,800 | 1,715 |
| 2024-03-25 | 3,370 | 3,410 | 3,345 | 3,380 | 12,700 | 1,690 |
| 2024-03-22 | 3,380 | 3,380 | 3,305 | 3,355 | 7,300 | 1,677.50 |
| 2024-03-21 | 3,380 | 3,395 | 3,350 | 3,350 | 9,500 | 1,675 |
| 2024-03-19 | 3,290 | 3,340 | 3,255 | 3,340 | 8,300 | 1,670 |
| 2024-03-18 | 3,290 | 3,335 | 3,265 | 3,290 | 12,500 | 1,645 |
| 2024-03-15 | 3,255 | 3,330 | 3,245 | 3,290 | 8,000 | 1,645 |
| 2024-03-14 | 3,260 | 3,265 | 3,200 | 3,255 | 7,300 | 1,627.50 |
| 2024-03-13 | 3,280 | 3,305 | 3,240 | 3,260 | 8,500 | 1,630 |
| 2024-03-12 | 3,220 | 3,245 | 3,180 | 3,245 | 7,100 | 1,622.50 |
| 2024-03-11 | 3,380 | 3,380 | 3,200 | 3,230 | 14,100 | 1,615 |
| 2024-03-08 | 3,280 | 3,370 | 3,260 | 3,340 | 19,300 | 1,670 |
| 2024-03-07 | 3,300 | 3,340 | 3,225 | 3,250 | 12,900 | 1,625 |
| 2024-03-06 | 3,220 | 3,305 | 3,220 | 3,280 | 13,800 | 1,640 |
| 2024-03-05 | 3,230 | 3,290 | 3,195 | 3,270 | 15,800 | 1,635 |
| 2024-03-04 | 3,330 | 3,330 | 3,230 | 3,245 | 20,500 | 1,622.50 |
| 2024-03-01 | 3,435 | 3,440 | 3,345 | 3,345 | 11,300 | 1,672.50 |
| 2024-02-29 | 3,460 | 3,460 | 3,410 | 3,435 | 7,000 | 1,717.50 |
| 2024-02-28 | 3,460 | 3,500 | 3,425 | 3,440 | 11,300 | 1,720 |
| 2024-02-27 | 3,410 | 3,465 | 3,410 | 3,460 | 6,400 | 1,730 |
| 2024-02-26 | 3,400 | 3,465 | 3,400 | 3,410 | 9,400 | 1,705 |
| 2024-02-22 | 3,385 | 3,385 | 3,330 | 3,385 | 8,300 | 1,692.50 |
| 2024-02-21 | 3,425 | 3,425 | 3,330 | 3,355 | 7,300 | 1,677.50 |
| 2024-02-20 | 3,410 | 3,485 | 3,410 | 3,425 | 10,800 | 1,712.50 |
| 2024-02-19 | 3,310 | 3,410 | 3,290 | 3,410 | 12,000 | 1,705 |
| 2024-02-16 | 3,160 | 3,260 | 3,155 | 3,245 | 13,000 | 1,622.50 |
| 2024-02-15 | 3,230 | 3,245 | 3,180 | 3,195 | 13,500 | 1,597.50 |
| 2024-02-14 | 3,325 | 3,325 | 3,220 | 3,245 | 17,200 | 1,622.50 |
| 2024-02-13 | 3,340 | 3,385 | 3,330 | 3,350 | 12,100 | 1,675 |
| 2024-02-09 | 3,375 | 3,425 | 3,350 | 3,355 | 9,900 | 1,677.50 |
| 2024-02-08 | 3,360 | 3,430 | 3,325 | 3,390 | 17,500 | 1,695 |
| 2024-02-07 | 3,405 | 3,460 | 3,360 | 3,425 | 30,800 | 1,712.50 |
| 2024-02-06 | 3,445 | 3,540 | 3,430 | 3,495 | 20,100 | 1,747.50 |
| 2024-02-05 | 3,520 | 3,590 | 3,470 | 3,470 | 33,000 | 1,735 |
| 2024-02-02 | 3,570 | 3,575 | 3,415 | 3,530 | 73,800 | 1,765 |
| 2024-02-01 | 3,260 | 3,500 | 3,205 | 3,500 | 150,600 | 1,750 |
| 2024-01-31 | 2,965 | 2,997 | 2,933 | 2,997 | 16,300 | 1,498.50 |
| 2024-01-30 | 2,988 | 3,005 | 2,970 | 2,989 | 10,600 | 1,494.50 |
| 2024-01-29 | 2,964 | 2,996 | 2,964 | 2,986 | 6,200 | 1,493 |
| 2024-01-26 | 3,020 | 3,035 | 2,961 | 2,961 | 16,400 | 1,480.50 |
| 2024-01-25 | 2,977 | 3,010 | 2,970 | 3,005 | 8,900 | 1,502.50 |
| 2024-01-24 | 3,010 | 3,010 | 2,966 | 2,992 | 10,900 | 1,496 |
| 2024-01-23 | 3,050 | 3,050 | 2,975 | 2,982 | 9,400 | 1,491 |
| 2024-01-22 | 3,040 | 3,060 | 3,015 | 3,035 | 8,200 | 1,517.50 |
| 2024-01-19 | 2,966 | 3,010 | 2,966 | 3,005 | 8,500 | 1,502.50 |
| 2024-01-18 | 2,944 | 2,980 | 2,910 | 2,966 | 8,900 | 1,483 |
| 2024-01-17 | 2,971 | 2,981 | 2,910 | 2,920 | 17,900 | 1,460 |
| 2024-01-16 | 3,080 | 3,080 | 2,956 | 2,956 | 16,000 | 1,478 |
| 2024-01-15 | 2,970 | 3,060 | 2,970 | 3,040 | 14,300 | 1,520 |
| 2024-01-12 | 3,025 | 3,035 | 2,964 | 2,969 | 25,600 | 1,484.50 |
| 2024-01-11 | 3,080 | 3,090 | 3,030 | 3,040 | 21,000 | 1,520 |
| 2024-01-10 | 3,145 | 3,145 | 3,040 | 3,095 | 25,800 | 1,547.50 |
| 2024-01-09 | 3,125 | 3,150 | 3,085 | 3,130 | 20,200 | 1,565 |
| 2024-01-05 | 3,000 | 3,115 | 3,000 | 3,095 | 30,900 | 1,547.50 |
| 2024-01-04 | 2,914 | 2,979 | 2,861 | 2,963 | 20,700 | 1,481.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-09-27]1株→2株 [2016-03-29]1株→2株 [2006-09-26]1株→2株