3850 (株)NTTデータイントラマート 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 | 2,700 | 2,711 | 2,571 | 2,660 | 8,200 | 2,660 |
| 2024-12-25 | 2,775 | 2,775 | 2,680 | 2,718 | 6,200 | 2,718 |
| 2024-12-24 | 2,770 | 2,772 | 2,674 | 2,765 | 3,200 | 2,765 |
| 2024-12-23 | 2,679 | 2,780 | 2,679 | 2,731 | 10,100 | 2,731 |
| 2024-12-20 | 2,669 | 2,700 | 2,639 | 2,663 | 6,600 | 2,663 |
| 2024-12-19 | 2,576 | 2,665 | 2,576 | 2,652 | 5,700 | 2,652 |
| 2024-12-18 | 2,567 | 2,600 | 2,485 | 2,576 | 6,200 | 2,576 |
| 2024-12-17 | 2,578 | 2,578 | 2,528 | 2,574 | 3,300 | 2,574 |
| 2024-12-16 | 2,505 | 2,560 | 2,490 | 2,560 | 2,800 | 2,560 |
| 2024-12-13 | 2,533 | 2,577 | 2,506 | 2,506 | 5,200 | 2,506 |
| 2024-12-12 | 2,528 | 2,610 | 2,511 | 2,583 | 15,400 | 2,583 |
| 2024-12-11 | 2,600 | 2,600 | 2,439 | 2,478 | 16,500 | 2,478 |
| 2024-12-10 | 2,657 | 2,657 | 2,545 | 2,607 | 8,300 | 2,607 |
| 2024-12-09 | 2,654 | 2,682 | 2,600 | 2,607 | 8,400 | 2,607 |
| 2024-12-06 | 2,582 | 2,676 | 2,582 | 2,632 | 6,300 | 2,632 |
| 2024-12-05 | 2,687 | 2,693 | 2,601 | 2,603 | 11,400 | 2,603 |
| 2024-12-04 | 2,713 | 2,744 | 2,612 | 2,665 | 12,900 | 2,665 |
| 2024-12-03 | 2,820 | 2,850 | 2,700 | 2,739 | 14,300 | 2,739 |
| 2024-12-02 | 2,750 | 2,820 | 2,750 | 2,815 | 2,700 | 2,815 |
| 2024-11-29 | 2,738 | 2,803 | 2,722 | 2,800 | 3,700 | 2,800 |
| 2024-11-28 | 2,705 | 2,802 | 2,705 | 2,745 | 2,900 | 2,745 |
| 2024-11-27 | 2,731 | 2,870 | 2,697 | 2,755 | 9,800 | 2,755 |
| 2024-11-26 | 2,750 | 2,750 | 2,569 | 2,681 | 10,100 | 2,681 |
| 2024-11-25 | 2,778 | 2,784 | 2,720 | 2,771 | 6,400 | 2,771 |
| 2024-11-22 | 2,835 | 2,835 | 2,786 | 2,800 | 2,800 | 2,800 |
| 2024-11-21 | 2,818 | 2,849 | 2,786 | 2,835 | 6,200 | 2,835 |
| 2024-11-20 | 2,897 | 2,897 | 2,693 | 2,802 | 12,600 | 2,802 |
| 2024-11-19 | 2,599 | 2,948 | 2,547 | 2,815 | 26,900 | 2,815 |
| 2024-11-18 | 2,559 | 2,595 | 2,558 | 2,594 | 1,300 | 2,594 |
| 2024-11-15 | 2,611 | 2,627 | 2,567 | 2,567 | 3,000 | 2,567 |
| 2024-11-14 | 2,611 | 2,625 | 2,590 | 2,599 | 1,300 | 2,599 |
| 2024-11-13 | 2,623 | 2,624 | 2,556 | 2,600 | 2,300 | 2,600 |
| 2024-11-12 | 2,647 | 2,649 | 2,601 | 2,631 | 3,200 | 2,631 |
| 2024-11-11 | 2,660 | 2,660 | 2,604 | 2,606 | 8,000 | 2,606 |
| 2024-11-08 | 2,497 | 2,662 | 2,478 | 2,606 | 12,500 | 2,606 |
| 2024-11-07 | 2,407 | 2,549 | 2,400 | 2,474 | 17,400 | 2,474 |
| 2024-11-06 | 2,373 | 2,399 | 2,350 | 2,399 | 1,000 | 2,399 |
| 2024-11-05 | 2,409 | 2,420 | 2,345 | 2,410 | 2,200 | 2,410 |
| 2024-11-01 | 2,435 | 2,450 | 2,401 | 2,420 | 3,500 | 2,420 |
| 2024-10-31 | 2,500 | 2,500 | 2,420 | 2,435 | 9,300 | 2,435 |
| 2024-10-30 | 2,423 | 2,487 | 2,410 | 2,468 | 4,700 | 2,468 |
| 2024-10-29 | 2,380 | 2,450 | 2,305 | 2,383 | 3,400 | 2,383 |
| 2024-10-28 | 2,400 | 2,400 | 2,350 | 2,395 | 800 | 2,395 |
| 2024-10-25 | 2,380 | 2,381 | 2,344 | 2,353 | 1,400 | 2,353 |
| 2024-10-24 | 2,313 | 2,380 | 2,313 | 2,380 | 800 | 2,380 |
| 2024-10-23 | 2,364 | 2,364 | 2,363 | 2,363 | 200 | 2,363 |
| 2024-10-22 | 2,347 | 2,350 | 2,261 | 2,345 | 2,600 | 2,345 |
| 2024-10-21 | 2,366 | 2,423 | 2,345 | 2,370 | 5,400 | 2,370 |
| 2024-10-18 | 2,231 | 2,338 | 2,231 | 2,327 | 6,500 | 2,327 |
| 2024-10-17 | 2,313 | 2,313 | 2,235 | 2,235 | 1,500 | 2,235 |
| 2024-10-16 | 2,281 | 2,311 | 2,230 | 2,270 | 3,400 | 2,270 |
| 2024-10-15 | 2,280 | 2,317 | 2,280 | 2,280 | 2,300 | 2,280 |
| 2024-10-11 | 2,322 | 2,322 | 2,200 | 2,278 | 6,700 | 2,278 |
| 2024-10-10 | 2,336 | 2,363 | 2,321 | 2,347 | 1,300 | 2,347 |
| 2024-10-09 | 2,389 | 2,389 | 2,350 | 2,386 | 400 | 2,386 |
| 2024-10-08 | 2,333 | 2,393 | 2,331 | 2,389 | 500 | 2,389 |
| 2024-10-07 | 2,310 | 2,399 | 2,310 | 2,383 | 2,500 | 2,383 |
| 2024-10-04 | 2,380 | 2,380 | 2,305 | 2,310 | 5,500 | 2,310 |
| 2024-10-03 | 2,395 | 2,395 | 2,321 | 2,360 | 4,100 | 2,360 |
| 2024-10-02 | 2,402 | 2,452 | 2,341 | 2,391 | 5,300 | 2,391 |
| 2024-10-01 | 2,430 | 2,430 | 2,430 | 2,430 | 600 | 2,430 |
| 2024-09-30 | 2,399 | 2,467 | 2,341 | 2,430 | 7,000 | 2,430 |
| 2024-09-27 | 2,480 | 2,505 | 2,450 | 2,499 | 10,700 | 2,499 |
| 2024-09-26 | 2,394 | 2,475 | 2,393 | 2,448 | 7,500 | 2,448 |
| 2024-09-25 | 2,400 | 2,445 | 2,366 | 2,393 | 3,600 | 2,393 |
| 2024-09-24 | 2,388 | 2,399 | 2,337 | 2,399 | 2,700 | 2,399 |
| 2024-09-20 | 2,372 | 2,399 | 2,358 | 2,375 | 1,800 | 2,375 |
| 2024-09-19 | 2,324 | 2,446 | 2,324 | 2,377 | 4,500 | 2,377 |
| 2024-09-18 | 2,285 | 2,336 | 2,285 | 2,324 | 4,100 | 2,324 |
| 2024-09-17 | 2,376 | 2,446 | 2,330 | 2,330 | 4,800 | 2,330 |
| 2024-09-13 | 2,406 | 2,412 | 2,361 | 2,387 | 6,100 | 2,387 |
| 2024-09-12 | 2,408 | 2,422 | 2,358 | 2,420 | 2,800 | 2,420 |
| 2024-09-11 | 2,457 | 2,457 | 2,358 | 2,358 | 1,700 | 2,358 |
| 2024-09-10 | 2,497 | 2,497 | 2,425 | 2,445 | 2,500 | 2,445 |
| 2024-09-09 | 2,383 | 2,452 | 2,350 | 2,452 | 5,800 | 2,452 |
| 2024-09-06 | 2,513 | 2,514 | 2,452 | 2,452 | 2,400 | 2,452 |
| 2024-09-05 | 2,525 | 2,525 | 2,456 | 2,500 | 5,500 | 2,500 |
| 2024-09-04 | 2,441 | 2,531 | 2,441 | 2,505 | 9,200 | 2,505 |
| 2024-09-03 | 2,406 | 2,540 | 2,402 | 2,531 | 32,500 | 2,531 |
| 2024-09-02 | 2,421 | 2,428 | 2,376 | 2,399 | 5,900 | 2,399 |
| 2024-08-30 | 2,371 | 2,415 | 2,353 | 2,398 | 4,400 | 2,398 |
| 2024-08-29 | 2,421 | 2,429 | 2,358 | 2,421 | 8,400 | 2,421 |
| 2024-08-28 | 2,445 | 2,525 | 2,415 | 2,430 | 15,700 | 2,430 |
| 2024-08-27 | 2,219 | 2,515 | 2,219 | 2,495 | 60,600 | 2,495 |
| 2024-08-26 | 2,190 | 2,228 | 2,165 | 2,224 | 4,500 | 2,224 |
| 2024-08-23 | 2,216 | 2,218 | 2,171 | 2,191 | 3,000 | 2,191 |
| 2024-08-22 | 2,247 | 2,247 | 2,188 | 2,215 | 2,700 | 2,215 |
| 2024-08-21 | 2,235 | 2,243 | 2,201 | 2,238 | 4,400 | 2,238 |
| 2024-08-20 | 2,200 | 2,321 | 2,200 | 2,254 | 13,900 | 2,254 |
| 2024-08-19 | 2,174 | 2,178 | 2,128 | 2,176 | 2,900 | 2,176 |
| 2024-08-16 | 2,180 | 2,230 | 2,142 | 2,174 | 5,100 | 2,174 |
| 2024-08-15 | 2,195 | 2,199 | 2,078 | 2,178 | 5,300 | 2,178 |
| 2024-08-14 | 2,270 | 2,300 | 2,181 | 2,198 | 15,000 | 2,198 |
| 2024-08-13 | 2,084 | 2,252 | 2,084 | 2,220 | 12,400 | 2,220 |
| 2024-08-09 | 2,039 | 2,105 | 1,996 | 2,084 | 12,600 | 2,084 |
| 2024-08-08 | 1,932 | 2,030 | 1,925 | 1,999 | 12,900 | 1,999 |
| 2024-08-07 | 1,959 | 1,998 | 1,786 | 1,933 | 16,900 | 1,933 |
| 2024-08-06 | 1,852 | 1,999 | 1,852 | 1,969 | 7,600 | 1,969 |
| 2024-08-05 | 1,950 | 2,030 | 1,801 | 1,801 | 15,900 | 1,801 |
| 2024-08-02 | 2,147 | 2,147 | 2,027 | 2,100 | 12,600 | 2,100 |
| 2024-08-01 | 2,156 | 2,218 | 2,100 | 2,169 | 16,500 | 2,169 |
| 2024-07-31 | 2,155 | 2,226 | 2,150 | 2,165 | 6,700 | 2,165 |
| 2024-07-30 | 2,232 | 2,250 | 2,180 | 2,181 | 17,600 | 2,181 |
| 2024-07-29 | 2,330 | 2,339 | 2,200 | 2,238 | 25,000 | 2,238 |
| 2024-07-26 | 2,276 | 2,298 | 2,205 | 2,285 | 27,600 | 2,285 |
| 2024-07-25 | 2,218 | 2,498 | 2,150 | 2,290 | 123,000 | 2,290 |
| 2024-07-24 | 2,070 | 2,230 | 2,070 | 2,230 | 75,300 | 2,230 |
| 2024-07-23 | 2,023 | 2,070 | 2,023 | 2,068 | 10,300 | 2,068 |
| 2024-07-22 | 2,041 | 2,045 | 2,021 | 2,034 | 7,400 | 2,034 |
| 2024-07-19 | 2,030 | 2,047 | 1,980 | 2,030 | 17,700 | 2,030 |
| 2024-07-18 | 2,001 | 2,017 | 2,001 | 2,001 | 1,800 | 2,001 |
| 2024-07-17 | 2,005 | 2,014 | 2,000 | 2,014 | 2,100 | 2,014 |
| 2024-07-16 | 2,002 | 2,018 | 2,000 | 2,001 | 1,400 | 2,001 |
| 2024-07-12 | 2,016 | 2,019 | 2,002 | 2,002 | 2,200 | 2,002 |
| 2024-07-11 | 2,005 | 2,017 | 2,001 | 2,010 | 1,300 | 2,010 |
| 2024-07-10 | 2,014 | 2,014 | 1,922 | 2,012 | 5,400 | 2,012 |
| 2024-07-09 | 2,000 | 2,028 | 1,981 | 2,014 | 6,700 | 2,014 |
| 2024-07-08 | 2,009 | 2,025 | 2,000 | 2,000 | 3,100 | 2,000 |
| 2024-07-05 | 2,036 | 2,036 | 2,007 | 2,009 | 4,700 | 2,009 |
| 2024-07-04 | 2,006 | 2,019 | 1,994 | 2,005 | 4,200 | 2,005 |
| 2024-07-03 | 2,048 | 2,048 | 2,005 | 2,005 | 3,500 | 2,005 |
| 2024-07-02 | 2,015 | 2,036 | 2,010 | 2,027 | 9,400 | 2,027 |
| 2024-07-01 | 2,060 | 2,060 | 1,993 | 2,014 | 11,100 | 2,014 |
| 2024-06-28 | 1,970 | 1,993 | 1,966 | 1,969 | 4,000 | 1,969 |
| 2024-06-27 | 1,999 | 1,999 | 1,959 | 1,976 | 6,000 | 1,976 |
| 2024-06-26 | 1,980 | 1,999 | 1,971 | 1,989 | 8,500 | 1,989 |
| 2024-06-25 | 1,958 | 1,986 | 1,950 | 1,980 | 10,800 | 1,980 |
| 2024-06-24 | 1,920 | 1,955 | 1,920 | 1,949 | 2,600 | 1,949 |
| 2024-06-21 | 1,920 | 1,936 | 1,914 | 1,914 | 4,000 | 1,914 |
| 2024-06-20 | 1,944 | 1,945 | 1,912 | 1,912 | 1,300 | 1,912 |
| 2024-06-19 | 1,907 | 1,945 | 1,905 | 1,944 | 1,700 | 1,944 |
| 2024-06-18 | 1,934 | 1,949 | 1,934 | 1,945 | 5,600 | 1,945 |
| 2024-06-17 | 1,900 | 1,937 | 1,882 | 1,935 | 3,700 | 1,935 |
| 2024-06-14 | 1,926 | 1,947 | 1,905 | 1,910 | 2,300 | 1,910 |
| 2024-06-13 | 1,898 | 1,925 | 1,898 | 1,925 | 2,500 | 1,925 |
| 2024-06-12 | 1,888 | 1,899 | 1,876 | 1,898 | 1,400 | 1,898 |
| 2024-06-11 | 1,878 | 1,908 | 1,876 | 1,881 | 8,900 | 1,881 |
| 2024-06-10 | 1,875 | 1,893 | 1,875 | 1,877 | 2,200 | 1,877 |
| 2024-06-07 | 1,878 | 1,890 | 1,870 | 1,875 | 1,700 | 1,875 |
| 2024-06-06 | 1,882 | 1,882 | 1,861 | 1,878 | 5,100 | 1,878 |
| 2024-06-05 | 1,875 | 1,894 | 1,869 | 1,870 | 4,600 | 1,870 |
| 2024-06-04 | 1,840 | 1,866 | 1,831 | 1,861 | 4,900 | 1,861 |
| 2024-06-03 | 1,858 | 1,874 | 1,843 | 1,850 | 3,900 | 1,850 |
| 2024-05-31 | 1,849 | 1,850 | 1,829 | 1,850 | 9,000 | 1,850 |
| 2024-05-30 | 1,832 | 1,848 | 1,832 | 1,834 | 1,200 | 1,834 |
| 2024-05-29 | 1,852 | 1,874 | 1,840 | 1,840 | 7,200 | 1,840 |
| 2024-05-28 | 1,860 | 1,863 | 1,846 | 1,850 | 1,000 | 1,850 |
| 2024-05-27 | 1,875 | 1,875 | 1,843 | 1,860 | 3,600 | 1,860 |
| 2024-05-24 | 1,850 | 1,870 | 1,827 | 1,870 | 13,000 | 1,870 |
| 2024-05-23 | 1,815 | 1,845 | 1,815 | 1,835 | 10,300 | 1,835 |
| 2024-05-22 | 1,806 | 1,834 | 1,806 | 1,815 | 7,800 | 1,815 |
| 2024-05-21 | 1,828 | 1,839 | 1,814 | 1,818 | 7,300 | 1,818 |
| 2024-05-20 | 1,810 | 1,840 | 1,801 | 1,828 | 11,800 | 1,828 |
| 2024-05-17 | 1,741 | 1,828 | 1,741 | 1,800 | 13,800 | 1,800 |
| 2024-05-16 | 1,750 | 1,777 | 1,741 | 1,741 | 7,600 | 1,741 |
| 2024-05-15 | 1,771 | 1,797 | 1,742 | 1,749 | 28,800 | 1,749 |
| 2024-05-14 | 1,777 | 1,802 | 1,765 | 1,765 | 18,000 | 1,765 |
| 2024-05-13 | 1,885 | 1,894 | 1,771 | 1,777 | 46,100 | 1,777 |
| 2024-05-10 | 1,963 | 1,963 | 1,910 | 1,910 | 7,300 | 1,910 |
| 2024-05-09 | 1,912 | 1,948 | 1,910 | 1,948 | 4,300 | 1,948 |
| 2024-05-08 | 1,912 | 1,920 | 1,908 | 1,909 | 2,300 | 1,909 |
| 2024-05-07 | 1,925 | 1,941 | 1,913 | 1,931 | 3,000 | 1,931 |
| 2024-05-02 | 1,929 | 1,942 | 1,907 | 1,928 | 2,500 | 1,928 |
| 2024-05-01 | 1,925 | 1,941 | 1,896 | 1,929 | 8,400 | 1,929 |
| 2024-04-30 | 1,887 | 1,944 | 1,876 | 1,944 | 15,900 | 1,944 |
| 2024-04-26 | 1,877 | 1,907 | 1,860 | 1,905 | 8,800 | 1,905 |
| 2024-04-25 | 1,907 | 1,907 | 1,871 | 1,899 | 500 | 1,899 |
| 2024-04-24 | 1,890 | 1,900 | 1,874 | 1,900 | 1,600 | 1,900 |
| 2024-04-23 | 1,878 | 1,890 | 1,862 | 1,887 | 1,800 | 1,887 |
| 2024-04-22 | 1,811 | 1,878 | 1,810 | 1,878 | 16,200 | 1,878 |
| 2024-04-19 | 1,886 | 1,897 | 1,821 | 1,840 | 25,700 | 1,840 |
| 2024-04-18 | 1,883 | 1,908 | 1,882 | 1,884 | 4,300 | 1,884 |
| 2024-04-17 | 1,934 | 1,934 | 1,870 | 1,899 | 10,200 | 1,899 |
| 2024-04-16 | 1,904 | 1,904 | 1,888 | 1,904 | 3,100 | 1,904 |
| 2024-04-15 | 1,932 | 1,936 | 1,904 | 1,904 | 9,600 | 1,904 |
| 2024-04-12 | 1,964 | 1,980 | 1,931 | 1,933 | 6,800 | 1,933 |
| 2024-04-11 | 1,949 | 1,987 | 1,918 | 1,953 | 10,000 | 1,953 |
| 2024-04-10 | 1,895 | 1,944 | 1,895 | 1,944 | 8,800 | 1,944 |
| 2024-04-09 | 1,887 | 1,909 | 1,887 | 1,889 | 5,400 | 1,889 |
| 2024-04-08 | 1,873 | 1,888 | 1,858 | 1,888 | 8,200 | 1,888 |
| 2024-04-05 | 1,836 | 1,864 | 1,835 | 1,854 | 2,100 | 1,854 |
| 2024-04-04 | 1,851 | 1,858 | 1,851 | 1,857 | 2,100 | 1,857 |
| 2024-04-03 | 1,836 | 1,850 | 1,834 | 1,850 | 4,900 | 1,850 |
| 2024-04-02 | 1,888 | 1,888 | 1,834 | 1,834 | 4,700 | 1,834 |
| 2024-04-01 | 1,878 | 1,889 | 1,862 | 1,873 | 3,500 | 1,873 |
| 2024-03-29 | 1,853 | 1,886 | 1,849 | 1,871 | 7,100 | 1,871 |
| 2024-03-28 | 1,826 | 1,846 | 1,826 | 1,831 | 4,900 | 1,831 |
| 2024-03-27 | 1,860 | 1,890 | 1,856 | 1,861 | 5,300 | 1,861 |
| 2024-03-26 | 1,840 | 1,860 | 1,840 | 1,860 | 6,000 | 1,860 |
| 2024-03-25 | 1,857 | 1,869 | 1,840 | 1,845 | 7,900 | 1,845 |
| 2024-03-22 | 1,891 | 1,904 | 1,821 | 1,857 | 32,200 | 1,857 |
| 2024-03-21 | 1,876 | 1,886 | 1,862 | 1,880 | 10,700 | 1,880 |
| 2024-03-19 | 1,920 | 1,921 | 1,862 | 1,872 | 19,800 | 1,872 |
| 2024-03-18 | 1,960 | 1,968 | 1,918 | 1,921 | 12,100 | 1,921 |
| 2024-03-15 | 1,960 | 1,985 | 1,960 | 1,962 | 1,500 | 1,962 |
| 2024-03-14 | 1,978 | 1,980 | 1,961 | 1,961 | 700 | 1,961 |
| 2024-03-13 | 1,980 | 1,988 | 1,961 | 1,962 | 3,800 | 1,962 |
| 2024-03-12 | 1,987 | 1,988 | 1,951 | 1,979 | 7,100 | 1,979 |
| 2024-03-11 | 1,961 | 1,989 | 1,942 | 1,987 | 11,400 | 1,987 |
| 2024-03-08 | 1,945 | 1,980 | 1,931 | 1,961 | 9,100 | 1,961 |
| 2024-03-07 | 1,935 | 2,022 | 1,928 | 1,943 | 21,700 | 1,943 |
| 2024-03-06 | 1,898 | 1,932 | 1,870 | 1,932 | 11,100 | 1,932 |
| 2024-03-05 | 1,922 | 1,929 | 1,899 | 1,899 | 10,600 | 1,899 |
| 2024-03-04 | 1,962 | 1,962 | 1,921 | 1,946 | 10,200 | 1,946 |
| 2024-03-01 | 1,989 | 1,989 | 1,960 | 1,963 | 2,900 | 1,963 |
| 2024-02-29 | 1,989 | 1,989 | 1,956 | 1,968 | 3,600 | 1,968 |
| 2024-02-28 | 1,956 | 1,983 | 1,956 | 1,979 | 6,100 | 1,979 |
| 2024-02-27 | 1,977 | 1,979 | 1,955 | 1,956 | 12,100 | 1,956 |
| 2024-02-26 | 1,963 | 1,988 | 1,954 | 1,974 | 9,200 | 1,974 |
| 2024-02-22 | 1,974 | 1,985 | 1,950 | 1,953 | 15,000 | 1,953 |
| 2024-02-21 | 1,973 | 1,980 | 1,952 | 1,957 | 6,400 | 1,957 |
| 2024-02-20 | 2,017 | 2,017 | 1,954 | 1,957 | 12,400 | 1,957 |
| 2024-02-19 | 1,982 | 2,000 | 1,975 | 1,999 | 6,400 | 1,999 |
| 2024-02-16 | 2,013 | 2,015 | 1,980 | 1,982 | 6,200 | 1,982 |
| 2024-02-15 | 2,010 | 2,010 | 1,970 | 1,976 | 4,400 | 1,976 |
| 2024-02-14 | 1,976 | 1,998 | 1,975 | 1,998 | 5,700 | 1,998 |
| 2024-02-13 | 1,973 | 1,990 | 1,925 | 1,975 | 15,200 | 1,975 |
| 2024-02-09 | 2,033 | 2,050 | 1,966 | 1,972 | 16,100 | 1,972 |
| 2024-02-08 | 2,042 | 2,062 | 2,009 | 2,026 | 5,300 | 2,026 |
| 2024-02-07 | 2,026 | 2,077 | 2,010 | 2,065 | 9,100 | 2,065 |
| 2024-02-06 | 2,032 | 2,079 | 2,000 | 2,048 | 12,200 | 2,048 |
| 2024-02-05 | 2,070 | 2,090 | 2,023 | 2,047 | 14,500 | 2,047 |
| 2024-02-02 | 1,997 | 2,065 | 1,997 | 2,065 | 21,900 | 2,065 |
| 2024-02-01 | 1,944 | 2,026 | 1,927 | 2,001 | 28,600 | 2,001 |
| 2024-01-31 | 1,852 | 1,950 | 1,852 | 1,925 | 13,500 | 1,925 |
| 2024-01-30 | 1,879 | 1,880 | 1,852 | 1,852 | 8,100 | 1,852 |
| 2024-01-29 | 1,877 | 1,890 | 1,840 | 1,864 | 14,100 | 1,864 |
| 2024-01-26 | 1,930 | 1,930 | 1,880 | 1,912 | 12,000 | 1,912 |
| 2024-01-25 | 1,939 | 1,939 | 1,887 | 1,917 | 9,000 | 1,917 |
| 2024-01-24 | 1,875 | 1,938 | 1,872 | 1,915 | 19,100 | 1,915 |
| 2024-01-23 | 1,875 | 1,900 | 1,858 | 1,870 | 13,000 | 1,870 |
| 2024-01-22 | 1,828 | 1,872 | 1,822 | 1,856 | 14,100 | 1,856 |
| 2024-01-19 | 1,829 | 1,830 | 1,792 | 1,800 | 11,100 | 1,800 |
| 2024-01-18 | 1,802 | 1,813 | 1,798 | 1,800 | 2,500 | 1,800 |
| 2024-01-17 | 1,795 | 1,815 | 1,781 | 1,798 | 5,300 | 1,798 |
| 2024-01-16 | 1,790 | 1,792 | 1,764 | 1,769 | 7,800 | 1,769 |
| 2024-01-15 | 1,788 | 1,804 | 1,788 | 1,790 | 2,800 | 1,790 |
| 2024-01-12 | 1,803 | 1,816 | 1,790 | 1,793 | 4,300 | 1,793 |
| 2024-01-11 | 1,828 | 1,848 | 1,803 | 1,805 | 8,300 | 1,805 |
| 2024-01-10 | 1,865 | 1,865 | 1,822 | 1,825 | 5,900 | 1,825 |
| 2024-01-09 | 1,876 | 1,899 | 1,865 | 1,865 | 9,000 | 1,865 |
| 2024-01-05 | 1,822 | 1,875 | 1,822 | 1,875 | 16,900 | 1,875 |
| 2024-01-04 | 1,780 | 1,829 | 1,780 | 1,822 | 10,000 | 1,822 |
分割・併合履歴 ： [2013-03-27]1株→200株