3837 アドソル日進(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 | 2,055 | 2,058 | 2,014 | 2,014 | 8,800 | 1,007 |
| 2024-12-27 | 2,045 | 2,061 | 2,031 | 2,046 | 8,300 | 1,023 |
| 2024-12-26 | 1,982 | 2,037 | 1,974 | 2,029 | 17,400 | 1,014.50 |
| 2024-12-25 | 2,001 | 2,025 | 1,978 | 1,991 | 15,900 | 995.50 |
| 2024-12-24 | 2,044 | 2,044 | 2,000 | 2,007 | 11,700 | 1,003.50 |
| 2024-12-23 | 2,056 | 2,059 | 2,034 | 2,034 | 10,500 | 1,017 |
| 2024-12-20 | 2,115 | 2,115 | 2,038 | 2,038 | 29,100 | 1,019 |
| 2024-12-19 | 2,100 | 2,105 | 2,080 | 2,102 | 10,500 | 1,051 |
| 2024-12-18 | 2,130 | 2,145 | 2,121 | 2,126 | 6,800 | 1,063 |
| 2024-12-17 | 2,130 | 2,153 | 2,127 | 2,153 | 7,700 | 1,076.50 |
| 2024-12-16 | 2,150 | 2,150 | 2,122 | 2,130 | 7,400 | 1,065 |
| 2024-12-13 | 2,180 | 2,191 | 2,136 | 2,149 | 15,600 | 1,074.50 |
| 2024-12-12 | 2,198 | 2,214 | 2,173 | 2,186 | 37,900 | 1,093 |
| 2024-12-11 | 2,154 | 2,193 | 2,154 | 2,193 | 17,800 | 1,096.50 |
| 2024-12-10 | 2,161 | 2,161 | 2,128 | 2,154 | 16,700 | 1,077 |
| 2024-12-09 | 2,155 | 2,179 | 2,150 | 2,162 | 13,600 | 1,081 |
| 2024-12-06 | 2,130 | 2,151 | 2,126 | 2,148 | 13,500 | 1,074 |
| 2024-12-05 | 2,148 | 2,148 | 2,118 | 2,130 | 13,600 | 1,065 |
| 2024-12-04 | 2,133 | 2,154 | 2,121 | 2,129 | 16,100 | 1,064.50 |
| 2024-12-03 | 2,123 | 2,146 | 2,091 | 2,133 | 28,300 | 1,066.50 |
| 2024-12-02 | 2,199 | 2,199 | 2,125 | 2,130 | 27,100 | 1,065 |
| 2024-11-29 | 2,115 | 2,177 | 2,103 | 2,177 | 30,700 | 1,088.50 |
| 2024-11-28 | 2,092 | 2,150 | 2,092 | 2,115 | 33,800 | 1,057.50 |
| 2024-11-27 | 2,070 | 2,098 | 2,064 | 2,092 | 12,200 | 1,046 |
| 2024-11-26 | 2,068 | 2,100 | 2,063 | 2,083 | 11,800 | 1,041.50 |
| 2024-11-25 | 2,103 | 2,114 | 2,065 | 2,068 | 13,200 | 1,034 |
| 2024-11-22 | 2,061 | 2,098 | 2,056 | 2,082 | 10,000 | 1,041 |
| 2024-11-21 | 2,072 | 2,108 | 2,060 | 2,060 | 19,500 | 1,030 |
| 2024-11-20 | 2,115 | 2,115 | 2,071 | 2,082 | 13,200 | 1,041 |
| 2024-11-19 | 2,086 | 2,114 | 2,081 | 2,113 | 31,400 | 1,056.50 |
| 2024-11-18 | 2,040 | 2,115 | 2,040 | 2,082 | 51,900 | 1,041 |
| 2024-11-15 | 2,000 | 2,000 | 1,936 | 1,982 | 22,200 | 991 |
| 2024-11-14 | 1,985 | 2,006 | 1,982 | 1,993 | 17,600 | 996.50 |
| 2024-11-13 | 1,985 | 1,994 | 1,979 | 1,985 | 11,100 | 992.50 |
| 2024-11-12 | 1,974 | 1,995 | 1,970 | 1,983 | 24,100 | 991.50 |
| 2024-11-11 | 1,930 | 1,981 | 1,930 | 1,954 | 28,300 | 977 |
| 2024-11-08 | 1,878 | 1,937 | 1,876 | 1,920 | 51,300 | 960 |
| 2024-11-07 | 1,860 | 1,890 | 1,834 | 1,873 | 23,000 | 936.50 |
| 2024-11-06 | 1,831 | 1,850 | 1,804 | 1,836 | 9,800 | 918 |
| 2024-11-05 | 1,795 | 1,832 | 1,795 | 1,830 | 6,200 | 915 |
| 2024-11-01 | 1,820 | 1,820 | 1,795 | 1,800 | 13,800 | 900 |
| 2024-10-31 | 1,801 | 1,839 | 1,801 | 1,817 | 9,300 | 908.50 |
| 2024-10-30 | 1,843 | 1,846 | 1,811 | 1,811 | 24,700 | 905.50 |
| 2024-10-29 | 1,834 | 1,836 | 1,804 | 1,832 | 8,100 | 916 |
| 2024-10-28 | 1,780 | 1,830 | 1,780 | 1,813 | 11,900 | 906.50 |
| 2024-10-25 | 1,838 | 1,838 | 1,771 | 1,780 | 20,600 | 890 |
| 2024-10-24 | 1,791 | 1,807 | 1,781 | 1,807 | 10,500 | 903.50 |
| 2024-10-23 | 1,815 | 1,816 | 1,783 | 1,805 | 11,800 | 902.50 |
| 2024-10-22 | 1,823 | 1,840 | 1,800 | 1,809 | 17,700 | 904.50 |
| 2024-10-21 | 1,800 | 1,832 | 1,799 | 1,818 | 7,900 | 909 |
| 2024-10-18 | 1,868 | 1,868 | 1,816 | 1,816 | 8,500 | 908 |
| 2024-10-17 | 1,854 | 1,865 | 1,849 | 1,852 | 8,000 | 926 |
| 2024-10-16 | 1,856 | 1,890 | 1,841 | 1,865 | 12,800 | 932.50 |
| 2024-10-15 | 1,857 | 1,870 | 1,845 | 1,856 | 11,700 | 928 |
| 2024-10-11 | 1,829 | 1,850 | 1,823 | 1,835 | 13,600 | 917.50 |
| 2024-10-10 | 1,850 | 1,860 | 1,810 | 1,846 | 18,700 | 923 |
| 2024-10-09 | 1,811 | 1,839 | 1,811 | 1,831 | 18,900 | 915.50 |
| 2024-10-08 | 1,773 | 1,807 | 1,772 | 1,798 | 16,500 | 899 |
| 2024-10-07 | 1,798 | 1,800 | 1,761 | 1,773 | 19,000 | 886.50 |
| 2024-10-04 | 1,765 | 1,787 | 1,762 | 1,772 | 9,400 | 886 |
| 2024-10-03 | 1,765 | 1,770 | 1,748 | 1,756 | 10,700 | 878 |
| 2024-10-02 | 1,764 | 1,771 | 1,684 | 1,729 | 20,000 | 864.50 |
| 2024-10-01 | 1,762 | 1,796 | 1,752 | 1,785 | 19,100 | 892.50 |
| 2024-09-30 | 1,761 | 1,782 | 1,736 | 1,737 | 15,400 | 868.50 |
| 2024-09-27 | 1,773 | 1,817 | 1,770 | 1,801 | 46,000 | 900.50 |
| 2024-09-26 | 1,761 | 1,803 | 1,756 | 1,791 | 121,100 | 895.50 |
| 2024-09-25 | 1,762 | 1,763 | 1,730 | 1,740 | 57,800 | 870 |
| 2024-09-24 | 1,763 | 1,780 | 1,751 | 1,779 | 51,900 | 889.50 |
| 2024-09-20 | 1,784 | 1,784 | 1,744 | 1,758 | 33,900 | 879 |
| 2024-09-19 | 1,766 | 1,779 | 1,741 | 1,754 | 22,700 | 877 |
| 2024-09-18 | 1,734 | 1,761 | 1,723 | 1,746 | 24,100 | 873 |
| 2024-09-17 | 1,701 | 1,724 | 1,694 | 1,723 | 25,400 | 861.50 |
| 2024-09-13 | 1,706 | 1,723 | 1,681 | 1,694 | 30,800 | 847 |
| 2024-09-12 | 1,731 | 1,755 | 1,714 | 1,724 | 15,700 | 862 |
| 2024-09-11 | 1,735 | 1,767 | 1,689 | 1,708 | 17,900 | 854 |
| 2024-09-10 | 1,721 | 1,740 | 1,721 | 1,734 | 8,100 | 867 |
| 2024-09-09 | 1,686 | 1,737 | 1,686 | 1,728 | 15,400 | 864 |
| 2024-09-06 | 1,763 | 1,799 | 1,721 | 1,735 | 13,900 | 867.50 |
| 2024-09-05 | 1,757 | 1,790 | 1,739 | 1,763 | 15,600 | 881.50 |
| 2024-09-04 | 1,783 | 1,798 | 1,752 | 1,765 | 19,300 | 882.50 |
| 2024-09-03 | 1,790 | 1,818 | 1,790 | 1,812 | 17,300 | 906 |
| 2024-09-02 | 1,810 | 1,810 | 1,771 | 1,782 | 12,000 | 891 |
| 2024-08-30 | 1,802 | 1,813 | 1,794 | 1,803 | 11,700 | 901.50 |
| 2024-08-29 | 1,810 | 1,816 | 1,783 | 1,805 | 14,100 | 902.50 |
| 2024-08-28 | 1,831 | 1,831 | 1,805 | 1,815 | 8,900 | 907.50 |
| 2024-08-27 | 1,839 | 1,849 | 1,815 | 1,849 | 11,700 | 924.50 |
| 2024-08-26 | 1,851 | 1,858 | 1,816 | 1,832 | 15,900 | 916 |
| 2024-08-23 | 1,863 | 1,867 | 1,845 | 1,850 | 7,500 | 925 |
| 2024-08-22 | 1,852 | 1,863 | 1,842 | 1,863 | 9,800 | 931.50 |
| 2024-08-21 | 1,829 | 1,852 | 1,821 | 1,852 | 8,300 | 926 |
| 2024-08-20 | 1,809 | 1,857 | 1,792 | 1,838 | 15,800 | 919 |
| 2024-08-19 | 1,839 | 1,845 | 1,778 | 1,778 | 13,100 | 889 |
| 2024-08-16 | 1,808 | 1,839 | 1,790 | 1,839 | 12,400 | 919.50 |
| 2024-08-15 | 1,794 | 1,802 | 1,769 | 1,777 | 15,900 | 888.50 |
| 2024-08-14 | 1,782 | 1,805 | 1,764 | 1,779 | 15,400 | 889.50 |
| 2024-08-13 | 1,735 | 1,780 | 1,730 | 1,780 | 23,700 | 890 |
| 2024-08-09 | 1,789 | 1,792 | 1,687 | 1,717 | 31,400 | 858.50 |
| 2024-08-08 | 1,919 | 1,919 | 1,713 | 1,749 | 57,700 | 874.50 |
| 2024-08-07 | 1,610 | 1,687 | 1,571 | 1,639 | 29,200 | 819.50 |
| 2024-08-06 | 1,545 | 1,610 | 1,513 | 1,579 | 30,500 | 789.50 |
| 2024-08-05 | 1,611 | 1,636 | 1,401 | 1,472 | 40,200 | 736 |
| 2024-08-02 | 1,765 | 1,770 | 1,691 | 1,691 | 40,500 | 845.50 |
| 2024-08-01 | 1,903 | 1,903 | 1,823 | 1,830 | 21,800 | 915 |
| 2024-07-31 | 1,876 | 1,903 | 1,863 | 1,903 | 10,500 | 951.50 |
| 2024-07-30 | 1,900 | 1,900 | 1,876 | 1,876 | 14,500 | 938 |
| 2024-07-29 | 1,897 | 1,926 | 1,891 | 1,926 | 10,300 | 963 |
| 2024-07-26 | 1,873 | 1,885 | 1,870 | 1,870 | 9,800 | 935 |
| 2024-07-25 | 1,881 | 1,900 | 1,870 | 1,877 | 24,700 | 938.50 |
| 2024-07-24 | 1,910 | 1,934 | 1,881 | 1,893 | 28,100 | 946.50 |
| 2024-07-23 | 1,918 | 1,941 | 1,917 | 1,917 | 11,700 | 958.50 |
| 2024-07-22 | 1,978 | 1,978 | 1,924 | 1,927 | 25,400 | 963.50 |
| 2024-07-19 | 2,013 | 2,014 | 1,975 | 1,978 | 20,500 | 989 |
| 2024-07-18 | 2,018 | 2,049 | 2,010 | 2,013 | 20,600 | 1,006.50 |
| 2024-07-17 | 2,049 | 2,060 | 2,021 | 2,027 | 22,500 | 1,013.50 |
| 2024-07-16 | 2,036 | 2,049 | 2,021 | 2,036 | 36,700 | 1,018 |
| 2024-07-12 | 1,950 | 2,017 | 1,950 | 2,011 | 50,500 | 1,005.50 |
| 2024-07-11 | 1,945 | 1,955 | 1,933 | 1,955 | 27,600 | 977.50 |
| 2024-07-10 | 1,957 | 1,957 | 1,920 | 1,934 | 22,900 | 967 |
| 2024-07-09 | 1,937 | 1,972 | 1,937 | 1,957 | 21,100 | 978.50 |
| 2024-07-08 | 1,924 | 1,949 | 1,924 | 1,937 | 17,400 | 968.50 |
| 2024-07-05 | 1,931 | 1,935 | 1,901 | 1,924 | 20,500 | 962 |
| 2024-07-04 | 1,973 | 1,975 | 1,942 | 1,942 | 19,100 | 971 |
| 2024-07-03 | 1,941 | 1,970 | 1,937 | 1,960 | 24,300 | 980 |
| 2024-07-02 | 1,935 | 1,946 | 1,913 | 1,937 | 25,800 | 968.50 |
| 2024-07-01 | 1,907 | 1,952 | 1,907 | 1,931 | 34,000 | 965.50 |
| 2024-06-28 | 1,917 | 1,943 | 1,884 | 1,894 | 36,200 | 947 |
| 2024-06-27 | 1,908 | 1,920 | 1,900 | 1,913 | 27,500 | 956.50 |
| 2024-06-26 | 1,904 | 1,920 | 1,895 | 1,920 | 26,500 | 960 |
| 2024-06-25 | 1,889 | 1,912 | 1,889 | 1,900 | 34,400 | 950 |
| 2024-06-24 | 1,905 | 1,905 | 1,861 | 1,877 | 48,700 | 938.50 |
| 2024-06-21 | 1,902 | 1,929 | 1,893 | 1,905 | 64,700 | 952.50 |
| 2024-06-20 | 1,878 | 1,891 | 1,866 | 1,875 | 49,400 | 937.50 |
| 2024-06-19 | 1,849 | 1,865 | 1,837 | 1,850 | 40,000 | 925 |
| 2024-06-18 | 1,815 | 1,851 | 1,815 | 1,832 | 77,900 | 916 |
| 2024-06-17 | 1,782 | 1,807 | 1,777 | 1,801 | 48,500 | 900.50 |
| 2024-06-14 | 1,704 | 1,765 | 1,704 | 1,765 | 45,000 | 882.50 |
| 2024-06-13 | 1,710 | 1,723 | 1,710 | 1,712 | 12,300 | 856 |
| 2024-06-12 | 1,727 | 1,754 | 1,721 | 1,722 | 29,900 | 861 |
| 2024-06-11 | 1,725 | 1,736 | 1,712 | 1,715 | 18,200 | 857.50 |
| 2024-06-10 | 1,701 | 1,720 | 1,695 | 1,718 | 25,700 | 859 |
| 2024-06-07 | 1,681 | 1,700 | 1,672 | 1,700 | 21,100 | 850 |
| 2024-06-06 | 1,720 | 1,720 | 1,676 | 1,693 | 35,900 | 846.50 |
| 2024-06-05 | 1,671 | 1,745 | 1,671 | 1,712 | 112,900 | 856 |
| 2024-06-04 | 1,624 | 1,656 | 1,622 | 1,656 | 42,300 | 828 |
| 2024-06-03 | 1,630 | 1,634 | 1,620 | 1,622 | 42,300 | 811 |
| 2024-05-31 | 1,604 | 1,615 | 1,599 | 1,615 | 15,700 | 807.50 |
| 2024-05-30 | 1,580 | 1,599 | 1,567 | 1,599 | 31,700 | 799.50 |
| 2024-05-29 | 1,606 | 1,615 | 1,581 | 1,590 | 31,700 | 795 |
| 2024-05-28 | 1,616 | 1,622 | 1,609 | 1,611 | 12,400 | 805.50 |
| 2024-05-27 | 1,619 | 1,624 | 1,609 | 1,619 | 14,700 | 809.50 |
| 2024-05-24 | 1,601 | 1,640 | 1,595 | 1,614 | 22,300 | 807 |
| 2024-05-23 | 1,645 | 1,645 | 1,606 | 1,612 | 33,600 | 806 |
| 2024-05-22 | 1,601 | 1,608 | 1,597 | 1,598 | 11,900 | 799 |
| 2024-05-21 | 1,618 | 1,618 | 1,600 | 1,600 | 9,800 | 800 |
| 2024-05-20 | 1,605 | 1,619 | 1,605 | 1,615 | 7,600 | 807.50 |
| 2024-05-17 | 1,600 | 1,614 | 1,599 | 1,614 | 10,200 | 807 |
| 2024-05-16 | 1,619 | 1,619 | 1,599 | 1,599 | 18,300 | 799.50 |
| 2024-05-15 | 1,626 | 1,626 | 1,602 | 1,606 | 12,500 | 803 |
| 2024-05-14 | 1,616 | 1,619 | 1,606 | 1,606 | 11,900 | 803 |
| 2024-05-13 | 1,626 | 1,630 | 1,610 | 1,616 | 10,700 | 808 |
| 2024-05-10 | 1,650 | 1,653 | 1,618 | 1,625 | 23,600 | 812.50 |
| 2024-05-09 | 1,655 | 1,655 | 1,635 | 1,652 | 16,800 | 826 |
| 2024-05-08 | 1,649 | 1,667 | 1,646 | 1,654 | 25,000 | 827 |
| 2024-05-07 | 1,635 | 1,669 | 1,631 | 1,654 | 20,800 | 827 |
| 2024-05-02 | 1,630 | 1,631 | 1,619 | 1,625 | 15,300 | 812.50 |
| 2024-05-01 | 1,637 | 1,640 | 1,633 | 1,636 | 12,500 | 818 |
| 2024-04-30 | 1,640 | 1,640 | 1,621 | 1,638 | 17,700 | 819 |
| 2024-04-26 | 1,613 | 1,624 | 1,606 | 1,617 | 13,600 | 808.50 |
| 2024-04-25 | 1,624 | 1,625 | 1,615 | 1,619 | 9,500 | 809.50 |
| 2024-04-24 | 1,611 | 1,632 | 1,611 | 1,627 | 14,400 | 813.50 |
| 2024-04-23 | 1,611 | 1,615 | 1,601 | 1,609 | 11,100 | 804.50 |
| 2024-04-22 | 1,600 | 1,613 | 1,600 | 1,610 | 9,600 | 805 |
| 2024-04-19 | 1,620 | 1,624 | 1,573 | 1,592 | 22,900 | 796 |
| 2024-04-18 | 1,603 | 1,637 | 1,603 | 1,626 | 12,600 | 813 |
| 2024-04-17 | 1,616 | 1,616 | 1,591 | 1,603 | 22,300 | 801.50 |
| 2024-04-16 | 1,619 | 1,621 | 1,607 | 1,612 | 16,500 | 806 |
| 2024-04-15 | 1,623 | 1,637 | 1,619 | 1,631 | 8,700 | 815.50 |
| 2024-04-12 | 1,643 | 1,658 | 1,633 | 1,640 | 16,900 | 820 |
| 2024-04-11 | 1,617 | 1,643 | 1,614 | 1,640 | 15,100 | 820 |
| 2024-04-10 | 1,623 | 1,635 | 1,621 | 1,627 | 19,600 | 813.50 |
| 2024-04-09 | 1,620 | 1,633 | 1,600 | 1,622 | 24,900 | 811 |
| 2024-04-08 | 1,616 | 1,616 | 1,581 | 1,611 | 39,400 | 805.50 |
| 2024-04-05 | 1,588 | 1,603 | 1,582 | 1,600 | 18,200 | 800 |
| 2024-04-04 | 1,605 | 1,605 | 1,596 | 1,597 | 16,800 | 798.50 |
| 2024-04-03 | 1,609 | 1,621 | 1,590 | 1,605 | 20,400 | 802.50 |
| 2024-04-02 | 1,642 | 1,643 | 1,611 | 1,617 | 24,900 | 808.50 |
| 2024-04-01 | 1,689 | 1,689 | 1,642 | 1,643 | 15,100 | 821.50 |
| 2024-03-29 | 1,678 | 1,692 | 1,676 | 1,681 | 12,600 | 840.50 |
| 2024-03-28 | 1,682 | 1,686 | 1,670 | 1,678 | 27,900 | 839 |
| 2024-03-27 | 1,705 | 1,720 | 1,704 | 1,709 | 49,000 | 854.50 |
| 2024-03-26 | 1,677 | 1,704 | 1,677 | 1,704 | 25,700 | 852 |
| 2024-03-25 | 1,698 | 1,698 | 1,679 | 1,679 | 23,000 | 839.50 |
| 2024-03-22 | 1,694 | 1,699 | 1,680 | 1,699 | 18,400 | 849.50 |
| 2024-03-21 | 1,724 | 1,728 | 1,691 | 1,694 | 35,600 | 847 |
| 2024-03-19 | 1,698 | 1,719 | 1,682 | 1,719 | 26,400 | 859.50 |
| 2024-03-18 | 1,673 | 1,701 | 1,665 | 1,695 | 31,100 | 847.50 |
| 2024-03-15 | 1,647 | 1,668 | 1,645 | 1,666 | 16,500 | 833 |
| 2024-03-14 | 1,637 | 1,649 | 1,636 | 1,645 | 9,400 | 822.50 |
| 2024-03-13 | 1,670 | 1,670 | 1,634 | 1,637 | 10,100 | 818.50 |
| 2024-03-12 | 1,631 | 1,662 | 1,622 | 1,662 | 10,900 | 831 |
| 2024-03-11 | 1,660 | 1,675 | 1,630 | 1,654 | 28,700 | 827 |
| 2024-03-08 | 1,671 | 1,699 | 1,669 | 1,686 | 19,600 | 843 |
| 2024-03-07 | 1,721 | 1,724 | 1,682 | 1,682 | 21,500 | 841 |
| 2024-03-06 | 1,670 | 1,703 | 1,660 | 1,695 | 31,900 | 847.50 |
| 2024-03-05 | 1,664 | 1,680 | 1,642 | 1,676 | 18,600 | 838 |
| 2024-03-04 | 1,659 | 1,669 | 1,638 | 1,655 | 21,200 | 827.50 |
| 2024-03-01 | 1,656 | 1,658 | 1,633 | 1,637 | 22,100 | 818.50 |
| 2024-02-29 | 1,664 | 1,672 | 1,656 | 1,656 | 21,700 | 828 |
| 2024-02-28 | 1,669 | 1,679 | 1,660 | 1,665 | 18,200 | 832.50 |
| 2024-02-27 | 1,667 | 1,669 | 1,645 | 1,669 | 30,300 | 834.50 |
| 2024-02-26 | 1,633 | 1,651 | 1,625 | 1,650 | 22,400 | 825 |
| 2024-02-22 | 1,636 | 1,638 | 1,612 | 1,627 | 22,600 | 813.50 |
| 2024-02-21 | 1,679 | 1,679 | 1,635 | 1,635 | 14,000 | 817.50 |
| 2024-02-20 | 1,694 | 1,698 | 1,681 | 1,683 | 16,600 | 841.50 |
| 2024-02-19 | 1,655 | 1,688 | 1,650 | 1,684 | 21,800 | 842 |
| 2024-02-16 | 1,630 | 1,655 | 1,620 | 1,655 | 21,200 | 827.50 |
| 2024-02-15 | 1,641 | 1,643 | 1,616 | 1,620 | 27,700 | 810 |
| 2024-02-14 | 1,660 | 1,660 | 1,606 | 1,628 | 40,100 | 814 |
| 2024-02-13 | 1,702 | 1,702 | 1,662 | 1,671 | 39,300 | 835.50 |
| 2024-02-09 | 1,693 | 1,734 | 1,680 | 1,704 | 76,500 | 852 |
| 2024-02-08 | 1,717 | 1,725 | 1,674 | 1,691 | 199,500 | 845.50 |
| 2024-02-07 | 1,596 | 1,611 | 1,578 | 1,597 | 50,800 | 798.50 |
| 2024-02-06 | 1,591 | 1,594 | 1,582 | 1,594 | 17,700 | 797 |
| 2024-02-05 | 1,600 | 1,600 | 1,580 | 1,590 | 23,300 | 795 |
| 2024-02-02 | 1,575 | 1,584 | 1,566 | 1,584 | 24,000 | 792 |
| 2024-02-01 | 1,576 | 1,579 | 1,560 | 1,572 | 17,100 | 786 |
| 2024-01-31 | 1,580 | 1,585 | 1,573 | 1,585 | 13,400 | 792.50 |
| 2024-01-30 | 1,598 | 1,600 | 1,588 | 1,588 | 17,900 | 794 |
| 2024-01-29 | 1,578 | 1,598 | 1,578 | 1,590 | 12,100 | 795 |
| 2024-01-26 | 1,592 | 1,597 | 1,577 | 1,577 | 13,400 | 788.50 |
| 2024-01-25 | 1,600 | 1,605 | 1,583 | 1,596 | 14,200 | 798 |
| 2024-01-24 | 1,613 | 1,614 | 1,590 | 1,595 | 15,400 | 797.50 |
| 2024-01-23 | 1,628 | 1,636 | 1,608 | 1,610 | 20,000 | 805 |
| 2024-01-22 | 1,602 | 1,629 | 1,602 | 1,629 | 24,500 | 814.50 |
| 2024-01-19 | 1,587 | 1,602 | 1,586 | 1,601 | 11,700 | 800.50 |
| 2024-01-18 | 1,598 | 1,598 | 1,585 | 1,595 | 15,100 | 797.50 |
| 2024-01-17 | 1,606 | 1,613 | 1,590 | 1,590 | 24,600 | 795 |
| 2024-01-16 | 1,615 | 1,615 | 1,579 | 1,581 | 14,400 | 790.50 |
| 2024-01-15 | 1,595 | 1,619 | 1,595 | 1,607 | 20,300 | 803.50 |
| 2024-01-12 | 1,599 | 1,599 | 1,578 | 1,595 | 13,900 | 797.50 |
| 2024-01-11 | 1,603 | 1,611 | 1,580 | 1,593 | 18,600 | 796.50 |
| 2024-01-10 | 1,597 | 1,611 | 1,597 | 1,601 | 15,800 | 800.50 |
| 2024-01-09 | 1,570 | 1,603 | 1,570 | 1,596 | 18,000 | 798 |
| 2024-01-05 | 1,592 | 1,592 | 1,573 | 1,577 | 12,000 | 788.50 |
| 2024-01-04 | 1,567 | 1,587 | 1,547 | 1,587 | 14,400 | 793.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2016-09-28]1株→2株 [2013-12-26]1株→3株 [2008-03-26]1株→2株