3844 コムチュア(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 | 2,285 | 2,300 | 2,272 | 2,299 | 86,100 | 2,299 |
| 2024-12-25 | 2,295 | 2,305 | 2,274 | 2,297 | 95,800 | 2,297 |
| 2024-12-24 | 2,320 | 2,320 | 2,275 | 2,278 | 79,700 | 2,278 |
| 2024-12-23 | 2,305 | 2,326 | 2,286 | 2,300 | 176,100 | 2,300 |
| 2024-12-20 | 2,289 | 2,320 | 2,255 | 2,300 | 240,700 | 2,300 |
| 2024-12-19 | 2,270 | 2,306 | 2,260 | 2,294 | 192,200 | 2,294 |
| 2024-12-18 | 2,292 | 2,308 | 2,275 | 2,287 | 173,500 | 2,287 |
| 2024-12-17 | 2,217 | 2,305 | 2,192 | 2,273 | 198,800 | 2,273 |
| 2024-12-16 | 2,246 | 2,309 | 2,212 | 2,218 | 222,500 | 2,218 |
| 2024-12-13 | 2,106 | 2,295 | 2,106 | 2,246 | 360,100 | 2,246 |
| 2024-12-12 | 2,187 | 2,194 | 2,104 | 2,117 | 178,600 | 2,117 |
| 2024-12-11 | 2,189 | 2,200 | 2,165 | 2,172 | 115,700 | 2,172 |
| 2024-12-10 | 2,153 | 2,190 | 2,146 | 2,173 | 203,200 | 2,173 |
| 2024-12-09 | 2,235 | 2,247 | 2,193 | 2,203 | 120,300 | 2,203 |
| 2024-12-06 | 2,189 | 2,215 | 2,182 | 2,214 | 114,600 | 2,214 |
| 2024-12-05 | 2,190 | 2,219 | 2,183 | 2,192 | 119,200 | 2,192 |
| 2024-12-04 | 2,187 | 2,197 | 2,164 | 2,185 | 154,200 | 2,185 |
| 2024-12-03 | 2,195 | 2,198 | 2,154 | 2,184 | 117,200 | 2,184 |
| 2024-12-02 | 2,212 | 2,222 | 2,186 | 2,186 | 111,900 | 2,186 |
| 2024-11-29 | 2,214 | 2,215 | 2,185 | 2,185 | 73,900 | 2,185 |
| 2024-11-28 | 2,197 | 2,239 | 2,185 | 2,207 | 97,700 | 2,207 |
| 2024-11-27 | 2,204 | 2,243 | 2,183 | 2,192 | 191,200 | 2,192 |
| 2024-11-26 | 2,194 | 2,245 | 2,193 | 2,245 | 138,300 | 2,245 |
| 2024-11-25 | 2,270 | 2,279 | 2,174 | 2,217 | 928,300 | 2,217 |
| 2024-11-22 | 2,258 | 2,284 | 2,231 | 2,249 | 173,500 | 2,249 |
| 2024-11-21 | 2,232 | 2,284 | 2,227 | 2,258 | 214,300 | 2,258 |
| 2024-11-20 | 2,238 | 2,294 | 2,225 | 2,227 | 182,900 | 2,227 |
| 2024-11-19 | 2,218 | 2,242 | 2,210 | 2,215 | 163,700 | 2,215 |
| 2024-11-18 | 2,234 | 2,245 | 2,204 | 2,215 | 186,800 | 2,215 |
| 2024-11-15 | 2,277 | 2,284 | 2,238 | 2,262 | 214,100 | 2,262 |
| 2024-11-14 | 2,269 | 2,313 | 2,231 | 2,308 | 263,900 | 2,308 |
| 2024-11-13 | 2,297 | 2,312 | 2,264 | 2,278 | 217,500 | 2,278 |
| 2024-11-12 | 2,200 | 2,286 | 2,191 | 2,286 | 262,900 | 2,286 |
| 2024-11-11 | 2,272 | 2,279 | 2,202 | 2,211 | 189,700 | 2,211 |
| 2024-11-08 | 2,300 | 2,321 | 2,274 | 2,283 | 253,000 | 2,283 |
| 2024-11-07 | 2,300 | 2,302 | 2,249 | 2,277 | 343,000 | 2,277 |
| 2024-11-06 | 2,303 | 2,384 | 2,279 | 2,317 | 378,400 | 2,317 |
| 2024-11-05 | 2,301 | 2,382 | 2,301 | 2,382 | 444,200 | 2,382 |
| 2024-11-01 | 2,285 | 2,351 | 2,272 | 2,300 | 529,100 | 2,300 |
| 2024-10-31 | 2,530 | 2,531 | 2,280 | 2,335 | 1,355,400 | 2,335 |
| 2024-10-30 | 2,280 | 2,280 | 2,280 | 2,280 | 604,800 | 2,280 |
| 2024-10-29 | 1,852 | 1,880 | 1,827 | 1,880 | 155,300 | 1,880 |
| 2024-10-28 | 1,809 | 1,854 | 1,795 | 1,848 | 134,900 | 1,848 |
| 2024-10-25 | 1,850 | 1,854 | 1,796 | 1,809 | 123,600 | 1,809 |
| 2024-10-24 | 1,833 | 1,842 | 1,821 | 1,836 | 139,200 | 1,836 |
| 2024-10-23 | 1,872 | 1,874 | 1,839 | 1,843 | 119,300 | 1,843 |
| 2024-10-22 | 1,907 | 1,913 | 1,845 | 1,861 | 143,000 | 1,861 |
| 2024-10-21 | 1,872 | 1,915 | 1,872 | 1,904 | 96,300 | 1,904 |
| 2024-10-18 | 1,874 | 1,890 | 1,866 | 1,889 | 103,400 | 1,889 |
| 2024-10-17 | 1,892 | 1,900 | 1,867 | 1,881 | 110,300 | 1,881 |
| 2024-10-16 | 1,893 | 1,923 | 1,878 | 1,892 | 187,100 | 1,892 |
| 2024-10-15 | 1,910 | 1,917 | 1,873 | 1,914 | 228,500 | 1,914 |
| 2024-10-11 | 1,902 | 1,913 | 1,886 | 1,895 | 139,900 | 1,895 |
| 2024-10-10 | 1,933 | 1,934 | 1,891 | 1,899 | 162,600 | 1,899 |
| 2024-10-09 | 1,894 | 1,934 | 1,894 | 1,934 | 206,700 | 1,934 |
| 2024-10-08 | 1,857 | 1,880 | 1,828 | 1,854 | 272,600 | 1,854 |
| 2024-10-07 | 1,861 | 1,907 | 1,846 | 1,869 | 269,500 | 1,869 |
| 2024-10-04 | 1,804 | 1,821 | 1,790 | 1,821 | 170,600 | 1,821 |
| 2024-10-03 | 1,797 | 1,826 | 1,771 | 1,789 | 175,400 | 1,789 |
| 2024-10-02 | 1,748 | 1,768 | 1,745 | 1,757 | 181,000 | 1,757 |
| 2024-10-01 | 1,755 | 1,768 | 1,738 | 1,758 | 186,600 | 1,758 |
| 2024-09-30 | 1,728 | 1,766 | 1,700 | 1,740 | 225,100 | 1,740 |
| 2024-09-27 | 1,708 | 1,738 | 1,697 | 1,732 | 229,500 | 1,732 |
| 2024-09-26 | 1,669 | 1,715 | 1,656 | 1,708 | 377,600 | 1,708 |
| 2024-09-25 | 1,624 | 1,657 | 1,619 | 1,643 | 259,300 | 1,643 |
| 2024-09-24 | 1,629 | 1,639 | 1,615 | 1,615 | 202,300 | 1,615 |
| 2024-09-20 | 1,620 | 1,628 | 1,599 | 1,609 | 170,200 | 1,609 |
| 2024-09-19 | 1,582 | 1,598 | 1,565 | 1,585 | 135,800 | 1,585 |
| 2024-09-18 | 1,545 | 1,553 | 1,522 | 1,550 | 119,300 | 1,550 |
| 2024-09-17 | 1,548 | 1,548 | 1,505 | 1,529 | 113,700 | 1,529 |
| 2024-09-13 | 1,517 | 1,563 | 1,517 | 1,534 | 166,100 | 1,534 |
| 2024-09-12 | 1,544 | 1,551 | 1,513 | 1,522 | 159,300 | 1,522 |
| 2024-09-11 | 1,544 | 1,556 | 1,502 | 1,513 | 84,400 | 1,513 |
| 2024-09-10 | 1,560 | 1,566 | 1,543 | 1,545 | 82,400 | 1,545 |
| 2024-09-09 | 1,526 | 1,557 | 1,512 | 1,554 | 123,700 | 1,554 |
| 2024-09-06 | 1,627 | 1,628 | 1,561 | 1,566 | 139,900 | 1,566 |
| 2024-09-05 | 1,619 | 1,678 | 1,614 | 1,626 | 73,400 | 1,626 |
| 2024-09-04 | 1,642 | 1,666 | 1,623 | 1,647 | 135,500 | 1,647 |
| 2024-09-03 | 1,668 | 1,696 | 1,668 | 1,682 | 84,900 | 1,682 |
| 2024-09-02 | 1,669 | 1,678 | 1,646 | 1,665 | 77,900 | 1,665 |
| 2024-08-30 | 1,627 | 1,655 | 1,627 | 1,635 | 77,000 | 1,635 |
| 2024-08-29 | 1,630 | 1,646 | 1,620 | 1,627 | 54,000 | 1,627 |
| 2024-08-28 | 1,664 | 1,675 | 1,617 | 1,633 | 113,000 | 1,633 |
| 2024-08-27 | 1,645 | 1,670 | 1,640 | 1,670 | 122,800 | 1,670 |
| 2024-08-26 | 1,570 | 1,631 | 1,570 | 1,628 | 128,400 | 1,628 |
| 2024-08-23 | 1,587 | 1,590 | 1,557 | 1,561 | 106,000 | 1,561 |
| 2024-08-22 | 1,567 | 1,607 | 1,561 | 1,587 | 116,500 | 1,587 |
| 2024-08-21 | 1,575 | 1,588 | 1,557 | 1,574 | 96,800 | 1,574 |
| 2024-08-20 | 1,544 | 1,589 | 1,536 | 1,579 | 167,800 | 1,579 |
| 2024-08-19 | 1,545 | 1,560 | 1,513 | 1,521 | 130,300 | 1,521 |
| 2024-08-16 | 1,530 | 1,557 | 1,516 | 1,555 | 134,400 | 1,555 |
| 2024-08-15 | 1,532 | 1,532 | 1,496 | 1,497 | 123,800 | 1,497 |
| 2024-08-14 | 1,530 | 1,533 | 1,504 | 1,532 | 120,600 | 1,532 |
| 2024-08-13 | 1,472 | 1,541 | 1,472 | 1,539 | 156,900 | 1,539 |
| 2024-08-09 | 1,517 | 1,520 | 1,438 | 1,463 | 287,800 | 1,463 |
| 2024-08-08 | 1,455 | 1,526 | 1,402 | 1,487 | 345,800 | 1,487 |
| 2024-08-07 | 1,469 | 1,531 | 1,433 | 1,467 | 569,300 | 1,467 |
| 2024-08-06 | 1,525 | 1,657 | 1,525 | 1,629 | 435,300 | 1,629 |
| 2024-08-05 | 1,561 | 1,589 | 1,378 | 1,399 | 434,500 | 1,399 |
| 2024-08-02 | 1,750 | 1,778 | 1,713 | 1,713 | 177,000 | 1,713 |
| 2024-08-01 | 1,857 | 1,873 | 1,810 | 1,821 | 88,200 | 1,821 |
| 2024-07-31 | 1,855 | 1,897 | 1,846 | 1,897 | 70,100 | 1,897 |
| 2024-07-30 | 1,876 | 1,877 | 1,848 | 1,868 | 81,000 | 1,868 |
| 2024-07-29 | 1,873 | 1,901 | 1,868 | 1,898 | 94,200 | 1,898 |
| 2024-07-26 | 1,848 | 1,884 | 1,836 | 1,853 | 127,300 | 1,853 |
| 2024-07-25 | 1,875 | 1,877 | 1,835 | 1,850 | 125,700 | 1,850 |
| 2024-07-24 | 1,884 | 1,902 | 1,881 | 1,890 | 88,300 | 1,890 |
| 2024-07-23 | 1,897 | 1,902 | 1,868 | 1,897 | 111,200 | 1,897 |
| 2024-07-22 | 1,884 | 1,898 | 1,849 | 1,860 | 90,600 | 1,860 |
| 2024-07-19 | 1,884 | 1,893 | 1,867 | 1,884 | 70,500 | 1,884 |
| 2024-07-18 | 1,880 | 1,924 | 1,862 | 1,890 | 77,100 | 1,890 |
| 2024-07-17 | 1,902 | 1,928 | 1,900 | 1,901 | 71,900 | 1,901 |
| 2024-07-16 | 1,880 | 1,922 | 1,880 | 1,902 | 95,900 | 1,902 |
| 2024-07-12 | 1,840 | 1,905 | 1,840 | 1,894 | 174,300 | 1,894 |
| 2024-07-11 | 1,850 | 1,863 | 1,836 | 1,854 | 83,000 | 1,854 |
| 2024-07-10 | 1,848 | 1,850 | 1,813 | 1,837 | 105,000 | 1,837 |
| 2024-07-09 | 1,838 | 1,858 | 1,833 | 1,850 | 116,300 | 1,850 |
| 2024-07-08 | 1,819 | 1,839 | 1,819 | 1,826 | 88,200 | 1,826 |
| 2024-07-05 | 1,820 | 1,825 | 1,800 | 1,803 | 100,000 | 1,803 |
| 2024-07-04 | 1,845 | 1,847 | 1,817 | 1,820 | 107,700 | 1,820 |
| 2024-07-03 | 1,851 | 1,855 | 1,836 | 1,840 | 77,100 | 1,840 |
| 2024-07-02 | 1,832 | 1,854 | 1,828 | 1,850 | 108,900 | 1,850 |
| 2024-07-01 | 1,840 | 1,865 | 1,829 | 1,838 | 154,000 | 1,838 |
| 2024-06-28 | 1,813 | 1,831 | 1,811 | 1,825 | 105,600 | 1,825 |
| 2024-06-27 | 1,826 | 1,826 | 1,790 | 1,813 | 146,800 | 1,813 |
| 2024-06-26 | 1,790 | 1,802 | 1,774 | 1,785 | 155,900 | 1,785 |
| 2024-06-25 | 1,750 | 1,784 | 1,750 | 1,783 | 138,800 | 1,783 |
| 2024-06-24 | 1,751 | 1,757 | 1,742 | 1,750 | 190,000 | 1,750 |
| 2024-06-21 | 1,782 | 1,797 | 1,748 | 1,749 | 203,300 | 1,749 |
| 2024-06-20 | 1,777 | 1,790 | 1,773 | 1,782 | 96,200 | 1,782 |
| 2024-06-19 | 1,786 | 1,799 | 1,779 | 1,787 | 90,900 | 1,787 |
| 2024-06-18 | 1,800 | 1,808 | 1,783 | 1,783 | 113,300 | 1,783 |
| 2024-06-17 | 1,793 | 1,793 | 1,768 | 1,788 | 99,700 | 1,788 |
| 2024-06-14 | 1,771 | 1,809 | 1,768 | 1,797 | 97,000 | 1,797 |
| 2024-06-13 | 1,805 | 1,807 | 1,787 | 1,787 | 84,300 | 1,787 |
| 2024-06-12 | 1,827 | 1,856 | 1,801 | 1,806 | 124,900 | 1,806 |
| 2024-06-11 | 1,818 | 1,821 | 1,805 | 1,806 | 53,500 | 1,806 |
| 2024-06-10 | 1,800 | 1,830 | 1,798 | 1,825 | 61,500 | 1,825 |
| 2024-06-07 | 1,796 | 1,810 | 1,794 | 1,804 | 48,400 | 1,804 |
| 2024-06-06 | 1,814 | 1,820 | 1,795 | 1,801 | 81,400 | 1,801 |
| 2024-06-05 | 1,801 | 1,815 | 1,798 | 1,812 | 75,900 | 1,812 |
| 2024-06-04 | 1,800 | 1,829 | 1,791 | 1,813 | 108,300 | 1,813 |
| 2024-06-03 | 1,806 | 1,819 | 1,800 | 1,804 | 80,600 | 1,804 |
| 2024-05-31 | 1,774 | 1,797 | 1,764 | 1,796 | 110,500 | 1,796 |
| 2024-05-30 | 1,770 | 1,785 | 1,755 | 1,779 | 162,400 | 1,779 |
| 2024-05-29 | 1,864 | 1,870 | 1,794 | 1,794 | 167,000 | 1,794 |
| 2024-05-28 | 1,864 | 1,877 | 1,850 | 1,854 | 135,800 | 1,854 |
| 2024-05-27 | 1,854 | 1,869 | 1,844 | 1,862 | 78,200 | 1,862 |
| 2024-05-24 | 1,820 | 1,849 | 1,811 | 1,847 | 120,200 | 1,847 |
| 2024-05-23 | 1,841 | 1,861 | 1,834 | 1,860 | 88,100 | 1,860 |
| 2024-05-22 | 1,878 | 1,878 | 1,840 | 1,841 | 146,400 | 1,841 |
| 2024-05-21 | 1,918 | 1,927 | 1,879 | 1,886 | 113,600 | 1,886 |
| 2024-05-20 | 1,904 | 1,914 | 1,889 | 1,898 | 102,300 | 1,898 |
| 2024-05-17 | 1,900 | 1,915 | 1,887 | 1,890 | 75,700 | 1,890 |
| 2024-05-16 | 1,890 | 1,916 | 1,870 | 1,906 | 151,400 | 1,906 |
| 2024-05-15 | 1,879 | 1,887 | 1,859 | 1,886 | 103,900 | 1,886 |
| 2024-05-14 | 1,860 | 1,881 | 1,827 | 1,876 | 255,800 | 1,876 |
| 2024-05-13 | 1,857 | 1,872 | 1,819 | 1,866 | 394,800 | 1,866 |
| 2024-05-10 | 1,993 | 2,006 | 1,968 | 1,977 | 230,300 | 1,977 |
| 2024-05-09 | 1,965 | 1,994 | 1,945 | 1,989 | 129,300 | 1,989 |
| 2024-05-08 | 1,950 | 1,985 | 1,940 | 1,953 | 90,600 | 1,953 |
| 2024-05-07 | 1,941 | 1,968 | 1,924 | 1,965 | 130,900 | 1,965 |
| 2024-05-02 | 1,918 | 1,927 | 1,886 | 1,894 | 88,600 | 1,894 |
| 2024-05-01 | 1,915 | 1,933 | 1,899 | 1,918 | 70,100 | 1,918 |
| 2024-04-30 | 1,967 | 1,970 | 1,917 | 1,938 | 137,000 | 1,938 |
| 2024-04-26 | 1,919 | 1,927 | 1,864 | 1,909 | 182,000 | 1,909 |
| 2024-04-25 | 1,863 | 1,916 | 1,859 | 1,905 | 144,700 | 1,905 |
| 2024-04-24 | 1,862 | 1,928 | 1,852 | 1,903 | 195,400 | 1,903 |
| 2024-04-23 | 1,835 | 1,862 | 1,816 | 1,832 | 160,100 | 1,832 |
| 2024-04-22 | 1,804 | 1,807 | 1,784 | 1,801 | 227,300 | 1,801 |
| 2024-04-19 | 1,811 | 1,817 | 1,757 | 1,772 | 234,000 | 1,772 |
| 2024-04-18 | 1,825 | 1,856 | 1,815 | 1,841 | 95,400 | 1,841 |
| 2024-04-17 | 1,885 | 1,885 | 1,833 | 1,833 | 141,500 | 1,833 |
| 2024-04-16 | 1,873 | 1,887 | 1,862 | 1,880 | 107,900 | 1,880 |
| 2024-04-15 | 1,896 | 1,925 | 1,888 | 1,907 | 83,000 | 1,907 |
| 2024-04-12 | 1,947 | 1,965 | 1,921 | 1,923 | 88,400 | 1,923 |
| 2024-04-11 | 1,932 | 1,935 | 1,923 | 1,928 | 47,700 | 1,928 |
| 2024-04-10 | 1,946 | 1,962 | 1,943 | 1,950 | 114,400 | 1,950 |
| 2024-04-09 | 1,934 | 1,944 | 1,911 | 1,936 | 82,200 | 1,936 |
| 2024-04-08 | 1,906 | 1,939 | 1,898 | 1,931 | 155,800 | 1,931 |
| 2024-04-05 | 1,856 | 1,887 | 1,852 | 1,879 | 124,500 | 1,879 |
| 2024-04-04 | 1,904 | 1,919 | 1,891 | 1,898 | 113,700 | 1,898 |
| 2024-04-03 | 1,888 | 1,906 | 1,873 | 1,887 | 184,000 | 1,887 |
| 2024-04-02 | 1,947 | 1,951 | 1,897 | 1,899 | 179,400 | 1,899 |
| 2024-04-01 | 2,034 | 2,034 | 1,954 | 1,960 | 171,400 | 1,960 |
| 2024-03-29 | 1,965 | 2,031 | 1,965 | 2,023 | 157,800 | 2,023 |
| 2024-03-28 | 2,017 | 2,026 | 1,961 | 1,965 | 177,600 | 1,965 |
| 2024-03-27 | 2,021 | 2,046 | 2,007 | 2,034 | 238,700 | 2,034 |
| 2024-03-26 | 1,992 | 2,030 | 1,992 | 2,012 | 131,900 | 2,012 |
| 2024-03-25 | 2,017 | 2,029 | 1,992 | 1,992 | 215,000 | 1,992 |
| 2024-03-22 | 2,030 | 2,035 | 2,000 | 2,023 | 211,400 | 2,023 |
| 2024-03-21 | 2,055 | 2,056 | 2,020 | 2,035 | 216,200 | 2,035 |
| 2024-03-19 | 2,031 | 2,058 | 2,023 | 2,045 | 159,100 | 2,045 |
| 2024-03-18 | 2,039 | 2,060 | 2,006 | 2,049 | 281,900 | 2,049 |
| 2024-03-15 | 2,019 | 2,020 | 1,991 | 2,009 | 235,500 | 2,009 |
| 2024-03-14 | 2,018 | 2,033 | 1,985 | 2,031 | 187,400 | 2,031 |
| 2024-03-13 | 2,080 | 2,086 | 2,008 | 2,024 | 322,500 | 2,024 |
| 2024-03-12 | 1,985 | 2,071 | 1,960 | 2,067 | 373,800 | 2,067 |
| 2024-03-11 | 2,002 | 2,039 | 1,981 | 1,997 | 491,300 | 1,997 |
| 2024-03-08 | 2,077 | 2,110 | 2,051 | 2,076 | 693,100 | 2,076 |
| 2024-03-07 | 2,185 | 2,220 | 2,065 | 2,114 | 1,181,200 | 2,114 |
| 2024-03-06 | 2,043 | 2,101 | 1,987 | 2,090 | 1,033,800 | 2,090 |
| 2024-03-05 | 2,070 | 2,100 | 2,021 | 2,046 | 1,527,000 | 2,046 |
| 2024-03-04 | 1,923 | 2,052 | 1,918 | 2,020 | 1,928,400 | 2,020 |
| 2024-03-01 | 1,825 | 1,853 | 1,824 | 1,843 | 201,100 | 1,843 |
| 2024-02-29 | 1,852 | 1,855 | 1,813 | 1,817 | 294,600 | 1,817 |
| 2024-02-28 | 1,920 | 1,940 | 1,880 | 1,880 | 145,500 | 1,880 |
| 2024-02-27 | 1,946 | 1,960 | 1,904 | 1,939 | 125,300 | 1,939 |
| 2024-02-26 | 1,950 | 1,984 | 1,933 | 1,946 | 131,400 | 1,946 |
| 2024-02-22 | 1,975 | 1,989 | 1,920 | 1,947 | 158,700 | 1,947 |
| 2024-02-21 | 1,993 | 1,998 | 1,940 | 1,967 | 275,900 | 1,967 |
| 2024-02-20 | 1,910 | 1,961 | 1,910 | 1,958 | 311,000 | 1,958 |
| 2024-02-19 | 1,810 | 1,900 | 1,794 | 1,898 | 196,600 | 1,898 |
| 2024-02-16 | 1,717 | 1,809 | 1,710 | 1,807 | 296,800 | 1,807 |
| 2024-02-15 | 1,761 | 1,761 | 1,710 | 1,711 | 231,600 | 1,711 |
| 2024-02-14 | 1,748 | 1,755 | 1,724 | 1,752 | 296,700 | 1,752 |
| 2024-02-13 | 1,798 | 1,811 | 1,773 | 1,787 | 254,400 | 1,787 |
| 2024-02-09 | 1,810 | 1,815 | 1,761 | 1,778 | 475,500 | 1,778 |
| 2024-02-08 | 1,830 | 1,845 | 1,792 | 1,826 | 184,200 | 1,826 |
| 2024-02-07 | 1,863 | 1,868 | 1,818 | 1,833 | 151,100 | 1,833 |
| 2024-02-06 | 1,921 | 1,940 | 1,871 | 1,871 | 169,300 | 1,871 |
| 2024-02-05 | 1,900 | 1,970 | 1,876 | 1,882 | 300,500 | 1,882 |
| 2024-02-02 | 1,890 | 1,915 | 1,875 | 1,880 | 150,800 | 1,880 |
| 2024-02-01 | 1,878 | 1,938 | 1,841 | 1,883 | 298,600 | 1,883 |
| 2024-01-31 | 1,835 | 1,843 | 1,807 | 1,838 | 208,900 | 1,838 |
| 2024-01-30 | 1,859 | 1,873 | 1,838 | 1,844 | 115,500 | 1,844 |
| 2024-01-29 | 1,868 | 1,873 | 1,851 | 1,855 | 137,300 | 1,855 |
| 2024-01-26 | 1,845 | 1,871 | 1,836 | 1,848 | 92,400 | 1,848 |
| 2024-01-25 | 1,838 | 1,860 | 1,828 | 1,851 | 122,800 | 1,851 |
| 2024-01-24 | 1,855 | 1,862 | 1,835 | 1,844 | 101,200 | 1,844 |
| 2024-01-23 | 1,872 | 1,879 | 1,845 | 1,854 | 139,500 | 1,854 |
| 2024-01-22 | 1,826 | 1,867 | 1,826 | 1,867 | 113,800 | 1,867 |
| 2024-01-19 | 1,810 | 1,826 | 1,810 | 1,820 | 96,300 | 1,820 |
| 2024-01-18 | 1,818 | 1,840 | 1,800 | 1,809 | 140,000 | 1,809 |
| 2024-01-17 | 1,883 | 1,896 | 1,817 | 1,817 | 230,400 | 1,817 |
| 2024-01-16 | 1,905 | 1,918 | 1,887 | 1,887 | 115,500 | 1,887 |
| 2024-01-15 | 1,907 | 1,914 | 1,894 | 1,902 | 107,200 | 1,902 |
| 2024-01-12 | 1,890 | 1,903 | 1,876 | 1,899 | 104,500 | 1,899 |
| 2024-01-11 | 1,931 | 1,934 | 1,884 | 1,884 | 148,600 | 1,884 |
| 2024-01-10 | 1,874 | 1,911 | 1,862 | 1,907 | 138,400 | 1,907 |
| 2024-01-09 | 1,865 | 1,884 | 1,851 | 1,874 | 144,800 | 1,874 |
| 2024-01-05 | 1,900 | 1,907 | 1,843 | 1,845 | 178,800 | 1,845 |
| 2024-01-04 | 1,840 | 1,897 | 1,833 | 1,883 | 166,900 | 1,883 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→3株 [2012-03-28]1株→300株