3773 (株)アドバンスト・メディア 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,061 | 1,071 | 1,044 | 1,053 | 51,000 | 1,053 |
| 2024-12-05 | 1,057 | 1,063 | 1,047 | 1,058 | 44,300 | 1,058 |
| 2024-12-04 | 1,047 | 1,050 | 1,033 | 1,044 | 57,800 | 1,044 |
| 2024-12-03 | 1,060 | 1,063 | 1,044 | 1,052 | 61,100 | 1,052 |
| 2024-12-02 | 1,068 | 1,077 | 1,055 | 1,063 | 48,600 | 1,063 |
| 2024-11-29 | 1,079 | 1,080 | 1,065 | 1,071 | 26,500 | 1,071 |
| 2024-11-28 | 1,083 | 1,102 | 1,078 | 1,079 | 34,600 | 1,079 |
| 2024-11-27 | 1,110 | 1,117 | 1,080 | 1,086 | 48,900 | 1,086 |
| 2024-11-26 | 1,088 | 1,099 | 1,081 | 1,095 | 39,100 | 1,095 |
| 2024-11-25 | 1,100 | 1,105 | 1,085 | 1,088 | 65,400 | 1,088 |
| 2024-11-22 | 1,118 | 1,130 | 1,103 | 1,104 | 43,500 | 1,104 |
| 2024-11-21 | 1,115 | 1,130 | 1,108 | 1,119 | 51,700 | 1,119 |
| 2024-11-20 | 1,120 | 1,130 | 1,107 | 1,113 | 35,700 | 1,113 |
| 2024-11-19 | 1,079 | 1,134 | 1,078 | 1,125 | 85,500 | 1,125 |
| 2024-11-18 | 1,105 | 1,117 | 1,087 | 1,087 | 52,700 | 1,087 |
| 2024-11-15 | 1,131 | 1,135 | 1,105 | 1,118 | 56,800 | 1,118 |
| 2024-11-14 | 1,130 | 1,143 | 1,116 | 1,129 | 93,800 | 1,129 |
| 2024-11-13 | 1,105 | 1,144 | 1,105 | 1,136 | 91,000 | 1,136 |
| 2024-11-12 | 1,113 | 1,135 | 1,108 | 1,113 | 115,200 | 1,113 |
| 2024-11-11 | 1,076 | 1,103 | 1,049 | 1,092 | 134,000 | 1,092 |
| 2024-11-08 | 1,070 | 1,119 | 1,036 | 1,049 | 229,500 | 1,049 |
| 2024-11-07 | 1,056 | 1,076 | 1,047 | 1,063 | 74,800 | 1,063 |
| 2024-11-06 | 1,041 | 1,052 | 1,030 | 1,040 | 52,900 | 1,040 |
| 2024-11-05 | 1,066 | 1,066 | 1,042 | 1,045 | 40,400 | 1,045 |
| 2024-11-01 | 1,070 | 1,085 | 1,063 | 1,066 | 64,700 | 1,066 |
| 2024-10-31 | 1,070 | 1,082 | 1,059 | 1,081 | 58,600 | 1,081 |
| 2024-10-30 | 1,076 | 1,084 | 1,068 | 1,074 | 62,400 | 1,074 |
| 2024-10-29 | 1,059 | 1,085 | 1,059 | 1,076 | 54,200 | 1,076 |
| 2024-10-28 | 1,009 | 1,060 | 1,003 | 1,057 | 51,500 | 1,057 |
| 2024-10-25 | 1,030 | 1,030 | 1,008 | 1,023 | 79,600 | 1,023 |
| 2024-10-24 | 1,028 | 1,030 | 995 | 1,019 | 170,000 | 1,019 |
| 2024-10-23 | 1,102 | 1,102 | 1,058 | 1,058 | 151,200 | 1,058 |
| 2024-10-22 | 1,151 | 1,151 | 1,102 | 1,107 | 182,400 | 1,107 |
| 2024-10-21 | 1,120 | 1,179 | 1,108 | 1,160 | 363,200 | 1,160 |
| 2024-10-18 | 1,062 | 1,079 | 1,061 | 1,078 | 38,400 | 1,078 |
| 2024-10-17 | 1,057 | 1,063 | 1,050 | 1,059 | 31,100 | 1,059 |
| 2024-10-16 | 1,078 | 1,081 | 1,054 | 1,055 | 70,100 | 1,055 |
| 2024-10-15 | 1,073 | 1,097 | 1,065 | 1,097 | 62,200 | 1,097 |
| 2024-10-11 | 1,067 | 1,075 | 1,058 | 1,065 | 23,500 | 1,065 |
| 2024-10-10 | 1,095 | 1,095 | 1,064 | 1,064 | 29,500 | 1,064 |
| 2024-10-09 | 1,076 | 1,090 | 1,076 | 1,090 | 24,300 | 1,090 |
| 2024-10-08 | 1,081 | 1,081 | 1,056 | 1,066 | 70,300 | 1,066 |
| 2024-10-07 | 1,090 | 1,099 | 1,087 | 1,089 | 43,600 | 1,089 |
| 2024-10-04 | 1,086 | 1,095 | 1,073 | 1,079 | 42,200 | 1,079 |
| 2024-10-03 | 1,101 | 1,101 | 1,080 | 1,080 | 41,000 | 1,080 |
| 2024-10-02 | 1,110 | 1,110 | 1,073 | 1,074 | 69,100 | 1,074 |
| 2024-10-01 | 1,116 | 1,131 | 1,107 | 1,125 | 49,400 | 1,125 |
| 2024-09-30 | 1,130 | 1,150 | 1,102 | 1,107 | 114,900 | 1,107 |
| 2024-09-27 | 1,158 | 1,174 | 1,148 | 1,174 | 52,200 | 1,174 |
| 2024-09-26 | 1,139 | 1,148 | 1,122 | 1,148 | 33,600 | 1,148 |
| 2024-09-25 | 1,123 | 1,130 | 1,110 | 1,113 | 34,100 | 1,113 |
| 2024-09-24 | 1,158 | 1,159 | 1,123 | 1,123 | 48,900 | 1,123 |
| 2024-09-20 | 1,177 | 1,177 | 1,154 | 1,154 | 28,400 | 1,154 |
| 2024-09-19 | 1,136 | 1,165 | 1,127 | 1,165 | 62,900 | 1,165 |
| 2024-09-18 | 1,120 | 1,137 | 1,107 | 1,120 | 26,300 | 1,120 |
| 2024-09-17 | 1,138 | 1,138 | 1,095 | 1,103 | 41,800 | 1,103 |
| 2024-09-13 | 1,135 | 1,146 | 1,125 | 1,125 | 36,900 | 1,125 |
| 2024-09-12 | 1,140 | 1,145 | 1,120 | 1,137 | 34,700 | 1,137 |
| 2024-09-11 | 1,143 | 1,155 | 1,094 | 1,100 | 78,700 | 1,100 |
| 2024-09-10 | 1,115 | 1,146 | 1,106 | 1,143 | 63,300 | 1,143 |
| 2024-09-09 | 1,088 | 1,124 | 1,085 | 1,103 | 72,300 | 1,103 |
| 2024-09-06 | 1,110 | 1,149 | 1,105 | 1,135 | 83,800 | 1,135 |
| 2024-09-05 | 1,086 | 1,121 | 1,072 | 1,116 | 69,700 | 1,116 |
| 2024-09-04 | 1,115 | 1,125 | 1,093 | 1,102 | 97,800 | 1,102 |
| 2024-09-03 | 1,132 | 1,160 | 1,132 | 1,157 | 45,500 | 1,157 |
| 2024-09-02 | 1,169 | 1,169 | 1,126 | 1,136 | 56,700 | 1,136 |
| 2024-08-30 | 1,148 | 1,154 | 1,141 | 1,153 | 27,500 | 1,153 |
| 2024-08-29 | 1,120 | 1,149 | 1,120 | 1,140 | 35,800 | 1,140 |
| 2024-08-28 | 1,173 | 1,179 | 1,132 | 1,141 | 76,000 | 1,141 |
| 2024-08-27 | 1,180 | 1,182 | 1,167 | 1,170 | 47,400 | 1,170 |
| 2024-08-26 | 1,126 | 1,175 | 1,126 | 1,175 | 76,100 | 1,175 |
| 2024-08-23 | 1,126 | 1,127 | 1,108 | 1,122 | 53,700 | 1,122 |
| 2024-08-22 | 1,130 | 1,139 | 1,119 | 1,136 | 48,800 | 1,136 |
| 2024-08-21 | 1,125 | 1,139 | 1,116 | 1,121 | 49,600 | 1,121 |
| 2024-08-20 | 1,140 | 1,154 | 1,133 | 1,147 | 64,200 | 1,147 |
| 2024-08-19 | 1,120 | 1,140 | 1,108 | 1,110 | 70,200 | 1,110 |
| 2024-08-16 | 1,100 | 1,121 | 1,091 | 1,120 | 78,900 | 1,120 |
| 2024-08-15 | 1,112 | 1,112 | 1,078 | 1,079 | 62,100 | 1,079 |
| 2024-08-14 | 1,100 | 1,113 | 1,073 | 1,102 | 90,400 | 1,102 |
| 2024-08-13 | 1,039 | 1,100 | 1,039 | 1,098 | 172,300 | 1,098 |
| 2024-08-09 | 1,029 | 1,045 | 1,006 | 1,028 | 187,700 | 1,028 |
| 2024-08-08 | 1,037 | 1,090 | 1,004 | 1,026 | 301,800 | 1,026 |
| 2024-08-07 | 921 | 1,086 | 912 | 1,067 | 614,200 | 1,067 |
| 2024-08-06 | 882 | 944 | 882 | 936 | 167,800 | 936 |
| 2024-08-05 | 913 | 941 | 831 | 837 | 335,800 | 837 |
| 2024-08-02 | 998 | 1,000 | 967 | 967 | 272,600 | 967 |
| 2024-08-01 | 1,071 | 1,071 | 1,015 | 1,020 | 176,000 | 1,020 |
| 2024-07-31 | 1,052 | 1,091 | 1,037 | 1,091 | 145,400 | 1,091 |
| 2024-07-30 | 1,100 | 1,100 | 1,056 | 1,065 | 227,200 | 1,065 |
| 2024-07-29 | 1,151 | 1,161 | 1,130 | 1,138 | 127,200 | 1,138 |
| 2024-07-26 | 1,147 | 1,154 | 1,137 | 1,141 | 41,700 | 1,141 |
| 2024-07-25 | 1,128 | 1,147 | 1,120 | 1,135 | 102,000 | 1,135 |
| 2024-07-24 | 1,156 | 1,157 | 1,137 | 1,140 | 141,900 | 1,140 |
| 2024-07-23 | 1,162 | 1,192 | 1,162 | 1,166 | 92,800 | 1,166 |
| 2024-07-22 | 1,184 | 1,189 | 1,157 | 1,168 | 98,600 | 1,168 |
| 2024-07-19 | 1,211 | 1,213 | 1,172 | 1,181 | 180,300 | 1,181 |
| 2024-07-18 | 1,249 | 1,260 | 1,225 | 1,225 | 157,100 | 1,225 |
| 2024-07-17 | 1,254 | 1,264 | 1,237 | 1,255 | 190,400 | 1,255 |
| 2024-07-16 | 1,229 | 1,247 | 1,210 | 1,234 | 176,800 | 1,234 |
| 2024-07-12 | 1,176 | 1,224 | 1,170 | 1,209 | 217,000 | 1,209 |
| 2024-07-11 | 1,145 | 1,189 | 1,134 | 1,183 | 225,800 | 1,183 |
| 2024-07-10 | 1,212 | 1,225 | 1,128 | 1,149 | 423,100 | 1,149 |
| 2024-07-09 | 1,131 | 1,157 | 1,121 | 1,152 | 194,000 | 1,152 |
| 2024-07-08 | 1,094 | 1,137 | 1,094 | 1,129 | 127,400 | 1,129 |
| 2024-07-05 | 1,114 | 1,114 | 1,087 | 1,087 | 52,900 | 1,087 |
| 2024-07-04 | 1,129 | 1,134 | 1,104 | 1,109 | 70,400 | 1,109 |
| 2024-07-03 | 1,095 | 1,117 | 1,091 | 1,117 | 69,700 | 1,117 |
| 2024-07-02 | 1,095 | 1,107 | 1,080 | 1,103 | 107,600 | 1,103 |
| 2024-07-01 | 1,126 | 1,141 | 1,102 | 1,103 | 132,300 | 1,103 |
| 2024-06-28 | 1,130 | 1,137 | 1,111 | 1,113 | 70,300 | 1,113 |
| 2024-06-27 | 1,100 | 1,127 | 1,100 | 1,115 | 73,800 | 1,115 |
| 2024-06-26 | 1,110 | 1,127 | 1,098 | 1,100 | 110,800 | 1,100 |
| 2024-06-25 | 1,104 | 1,106 | 1,084 | 1,095 | 75,800 | 1,095 |
| 2024-06-24 | 1,085 | 1,119 | 1,083 | 1,093 | 129,100 | 1,093 |
| 2024-06-21 | 1,081 | 1,093 | 1,071 | 1,078 | 81,600 | 1,078 |
| 2024-06-20 | 1,046 | 1,079 | 1,045 | 1,075 | 132,000 | 1,075 |
| 2024-06-19 | 1,077 | 1,096 | 1,048 | 1,051 | 92,100 | 1,051 |
| 2024-06-18 | 1,046 | 1,088 | 1,046 | 1,088 | 126,200 | 1,088 |
| 2024-06-17 | 1,131 | 1,131 | 1,040 | 1,045 | 261,700 | 1,045 |
| 2024-06-14 | 1,135 | 1,159 | 1,132 | 1,157 | 82,900 | 1,157 |
| 2024-06-13 | 1,161 | 1,173 | 1,156 | 1,162 | 46,200 | 1,162 |
| 2024-06-12 | 1,174 | 1,179 | 1,152 | 1,157 | 62,100 | 1,157 |
| 2024-06-11 | 1,176 | 1,178 | 1,152 | 1,161 | 100,600 | 1,161 |
| 2024-06-10 | 1,175 | 1,188 | 1,169 | 1,185 | 75,000 | 1,185 |
| 2024-06-07 | 1,185 | 1,206 | 1,173 | 1,194 | 76,900 | 1,194 |
| 2024-06-06 | 1,223 | 1,225 | 1,194 | 1,194 | 60,500 | 1,194 |
| 2024-06-05 | 1,238 | 1,245 | 1,207 | 1,210 | 114,300 | 1,210 |
| 2024-06-04 | 1,194 | 1,238 | 1,192 | 1,229 | 110,100 | 1,229 |
| 2024-06-03 | 1,184 | 1,208 | 1,171 | 1,193 | 116,600 | 1,193 |
| 2024-05-31 | 1,123 | 1,168 | 1,123 | 1,164 | 77,200 | 1,164 |
| 2024-05-30 | 1,112 | 1,142 | 1,099 | 1,138 | 149,100 | 1,138 |
| 2024-05-29 | 1,158 | 1,180 | 1,132 | 1,134 | 118,800 | 1,134 |
| 2024-05-28 | 1,152 | 1,184 | 1,142 | 1,151 | 178,700 | 1,151 |
| 2024-05-27 | 1,131 | 1,170 | 1,110 | 1,162 | 171,100 | 1,162 |
| 2024-05-24 | 1,134 | 1,140 | 1,114 | 1,129 | 180,600 | 1,129 |
| 2024-05-23 | 1,140 | 1,179 | 1,122 | 1,169 | 271,900 | 1,169 |
| 2024-05-22 | 1,216 | 1,221 | 1,167 | 1,170 | 582,300 | 1,170 |
| 2024-05-21 | 1,277 | 1,296 | 1,254 | 1,269 | 167,900 | 1,269 |
| 2024-05-20 | 1,324 | 1,336 | 1,277 | 1,277 | 128,300 | 1,277 |
| 2024-05-17 | 1,331 | 1,331 | 1,267 | 1,306 | 240,700 | 1,306 |
| 2024-05-16 | 1,385 | 1,385 | 1,334 | 1,346 | 225,300 | 1,346 |
| 2024-05-15 | 1,424 | 1,424 | 1,390 | 1,390 | 116,600 | 1,390 |
| 2024-05-14 | 1,444 | 1,454 | 1,410 | 1,424 | 128,900 | 1,424 |
| 2024-05-13 | 1,428 | 1,459 | 1,410 | 1,444 | 156,300 | 1,444 |
| 2024-05-10 | 1,626 | 1,636 | 1,427 | 1,428 | 465,400 | 1,428 |
| 2024-05-09 | 1,650 | 1,650 | 1,618 | 1,625 | 89,400 | 1,625 |
| 2024-05-08 | 1,699 | 1,699 | 1,650 | 1,653 | 99,800 | 1,653 |
| 2024-05-07 | 1,659 | 1,699 | 1,659 | 1,688 | 138,300 | 1,688 |
| 2024-05-02 | 1,640 | 1,640 | 1,592 | 1,624 | 80,000 | 1,624 |
| 2024-05-01 | 1,630 | 1,642 | 1,610 | 1,631 | 63,200 | 1,631 |
| 2024-04-30 | 1,581 | 1,635 | 1,571 | 1,635 | 87,100 | 1,635 |
| 2024-04-26 | 1,574 | 1,580 | 1,548 | 1,566 | 58,100 | 1,566 |
| 2024-04-25 | 1,570 | 1,581 | 1,560 | 1,563 | 83,200 | 1,563 |
| 2024-04-24 | 1,565 | 1,577 | 1,542 | 1,551 | 38,200 | 1,551 |
| 2024-04-23 | 1,558 | 1,560 | 1,538 | 1,549 | 20,600 | 1,549 |
| 2024-04-22 | 1,506 | 1,545 | 1,504 | 1,545 | 65,500 | 1,545 |
| 2024-04-19 | 1,549 | 1,549 | 1,504 | 1,506 | 79,400 | 1,506 |
| 2024-04-18 | 1,537 | 1,560 | 1,531 | 1,558 | 26,000 | 1,558 |
| 2024-04-17 | 1,555 | 1,556 | 1,534 | 1,546 | 36,200 | 1,546 |
| 2024-04-16 | 1,560 | 1,567 | 1,545 | 1,558 | 49,300 | 1,558 |
| 2024-04-15 | 1,580 | 1,583 | 1,565 | 1,572 | 42,000 | 1,572 |
| 2024-04-12 | 1,594 | 1,604 | 1,582 | 1,584 | 32,400 | 1,584 |
| 2024-04-11 | 1,611 | 1,613 | 1,594 | 1,598 | 25,800 | 1,598 |
| 2024-04-10 | 1,618 | 1,656 | 1,616 | 1,623 | 43,900 | 1,623 |
| 2024-04-09 | 1,585 | 1,624 | 1,585 | 1,604 | 34,200 | 1,604 |
| 2024-04-08 | 1,600 | 1,604 | 1,574 | 1,581 | 44,500 | 1,581 |
| 2024-04-05 | 1,575 | 1,606 | 1,565 | 1,606 | 41,900 | 1,606 |
| 2024-04-04 | 1,616 | 1,620 | 1,585 | 1,585 | 54,300 | 1,585 |
| 2024-04-03 | 1,588 | 1,636 | 1,575 | 1,608 | 74,700 | 1,608 |
| 2024-04-02 | 1,630 | 1,630 | 1,593 | 1,600 | 83,000 | 1,600 |
| 2024-04-01 | 1,648 | 1,654 | 1,616 | 1,622 | 45,900 | 1,622 |
| 2024-03-29 | 1,631 | 1,655 | 1,620 | 1,648 | 34,900 | 1,648 |
| 2024-03-28 | 1,621 | 1,639 | 1,621 | 1,624 | 47,500 | 1,624 |
| 2024-03-27 | 1,652 | 1,664 | 1,635 | 1,635 | 55,300 | 1,635 |
| 2024-03-26 | 1,632 | 1,661 | 1,630 | 1,649 | 43,100 | 1,649 |
| 2024-03-25 | 1,656 | 1,682 | 1,639 | 1,645 | 67,500 | 1,645 |
| 2024-03-22 | 1,715 | 1,715 | 1,668 | 1,677 | 70,300 | 1,677 |
| 2024-03-21 | 1,730 | 1,730 | 1,705 | 1,715 | 84,100 | 1,715 |
| 2024-03-19 | 1,695 | 1,709 | 1,678 | 1,693 | 59,100 | 1,693 |
| 2024-03-18 | 1,670 | 1,703 | 1,670 | 1,688 | 68,800 | 1,688 |
| 2024-03-15 | 1,650 | 1,680 | 1,640 | 1,660 | 59,700 | 1,660 |
| 2024-03-14 | 1,687 | 1,691 | 1,657 | 1,680 | 65,000 | 1,680 |
| 2024-03-13 | 1,728 | 1,730 | 1,677 | 1,677 | 66,300 | 1,677 |
| 2024-03-12 | 1,650 | 1,714 | 1,628 | 1,706 | 97,100 | 1,706 |
| 2024-03-11 | 1,635 | 1,678 | 1,631 | 1,675 | 100,900 | 1,675 |
| 2024-03-08 | 1,687 | 1,704 | 1,646 | 1,669 | 221,000 | 1,669 |
| 2024-03-07 | 1,799 | 1,831 | 1,727 | 1,727 | 234,300 | 1,727 |
| 2024-03-06 | 1,753 | 1,833 | 1,738 | 1,830 | 154,600 | 1,830 |
| 2024-03-05 | 1,775 | 1,780 | 1,723 | 1,769 | 143,500 | 1,769 |
| 2024-03-04 | 1,825 | 1,887 | 1,783 | 1,798 | 225,900 | 1,798 |
| 2024-03-01 | 1,800 | 1,833 | 1,763 | 1,773 | 108,500 | 1,773 |
| 2024-02-29 | 1,761 | 1,780 | 1,732 | 1,775 | 63,600 | 1,775 |
| 2024-02-28 | 1,788 | 1,799 | 1,756 | 1,760 | 80,500 | 1,760 |
| 2024-02-27 | 1,830 | 1,838 | 1,769 | 1,799 | 131,100 | 1,799 |
| 2024-02-26 | 1,745 | 1,837 | 1,732 | 1,819 | 166,600 | 1,819 |
| 2024-02-22 | 1,742 | 1,748 | 1,686 | 1,714 | 101,700 | 1,714 |
| 2024-02-21 | 1,760 | 1,760 | 1,699 | 1,702 | 130,600 | 1,702 |
| 2024-02-20 | 1,838 | 1,838 | 1,764 | 1,771 | 101,900 | 1,771 |
| 2024-02-19 | 1,756 | 1,802 | 1,733 | 1,800 | 107,900 | 1,800 |
| 2024-02-16 | 1,796 | 1,805 | 1,771 | 1,780 | 99,500 | 1,780 |
| 2024-02-15 | 1,800 | 1,811 | 1,769 | 1,770 | 119,700 | 1,770 |
| 2024-02-14 | 1,800 | 1,817 | 1,780 | 1,791 | 129,900 | 1,791 |
| 2024-02-13 | 1,877 | 1,883 | 1,818 | 1,834 | 207,300 | 1,834 |
| 2024-02-09 | 1,904 | 1,964 | 1,835 | 1,880 | 332,900 | 1,880 |
| 2024-02-08 | 1,890 | 1,914 | 1,867 | 1,903 | 98,200 | 1,903 |
| 2024-02-07 | 1,897 | 1,909 | 1,853 | 1,871 | 110,700 | 1,871 |
| 2024-02-06 | 1,950 | 1,950 | 1,881 | 1,907 | 101,500 | 1,907 |
| 2024-02-05 | 1,951 | 1,965 | 1,929 | 1,956 | 66,400 | 1,956 |
| 2024-02-02 | 1,920 | 1,959 | 1,918 | 1,941 | 45,000 | 1,941 |
| 2024-02-01 | 1,927 | 1,944 | 1,914 | 1,914 | 61,700 | 1,914 |
| 2024-01-31 | 1,986 | 2,010 | 1,934 | 1,943 | 108,800 | 1,943 |
| 2024-01-30 | 1,974 | 2,010 | 1,948 | 1,993 | 86,700 | 1,993 |
| 2024-01-29 | 1,982 | 1,983 | 1,959 | 1,968 | 68,900 | 1,968 |
| 2024-01-26 | 1,986 | 2,019 | 1,962 | 1,982 | 80,900 | 1,982 |
| 2024-01-25 | 1,997 | 2,015 | 1,972 | 2,013 | 100,600 | 2,013 |
| 2024-01-24 | 2,004 | 2,009 | 1,970 | 1,986 | 112,200 | 1,986 |
| 2024-01-23 | 2,055 | 2,060 | 1,984 | 1,997 | 184,900 | 1,997 |
| 2024-01-22 | 1,929 | 2,055 | 1,920 | 2,044 | 386,800 | 2,044 |
| 2024-01-19 | 1,849 | 1,889 | 1,836 | 1,889 | 75,900 | 1,889 |
| 2024-01-18 | 1,792 | 1,847 | 1,781 | 1,830 | 116,200 | 1,830 |
| 2024-01-17 | 1,857 | 1,857 | 1,805 | 1,805 | 136,600 | 1,805 |
| 2024-01-16 | 1,871 | 1,894 | 1,843 | 1,858 | 117,600 | 1,858 |
| 2024-01-15 | 1,910 | 1,910 | 1,873 | 1,879 | 119,600 | 1,879 |
| 2024-01-12 | 1,950 | 1,960 | 1,908 | 1,925 | 104,900 | 1,925 |
| 2024-01-11 | 1,960 | 1,960 | 1,917 | 1,938 | 108,700 | 1,938 |
| 2024-01-10 | 1,950 | 1,970 | 1,900 | 1,940 | 151,400 | 1,940 |
| 2024-01-09 | 1,945 | 1,989 | 1,890 | 1,955 | 226,300 | 1,955 |
| 2024-01-05 | 1,915 | 1,949 | 1,868 | 1,876 | 153,000 | 1,876 |
| 2024-01-04 | 1,865 | 1,923 | 1,865 | 1,909 | 82,900 | 1,909 |
分割・併合履歴 ： [2013-09-26]1株→100株
