3914 JIG-SAW(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 | 3,385 | 3,445 | 3,380 | 3,400 | 41,400 | 3,400 |
| 2024-12-25 | 3,440 | 3,500 | 3,380 | 3,405 | 35,900 | 3,405 |
| 2024-12-24 | 3,440 | 3,475 | 3,395 | 3,430 | 32,700 | 3,430 |
| 2024-12-23 | 3,375 | 3,445 | 3,365 | 3,400 | 56,100 | 3,400 |
| 2024-12-20 | 3,425 | 3,495 | 3,375 | 3,375 | 44,700 | 3,375 |
| 2024-12-19 | 3,540 | 3,555 | 3,390 | 3,390 | 82,000 | 3,390 |
| 2024-12-18 | 3,535 | 3,640 | 3,510 | 3,605 | 30,200 | 3,605 |
| 2024-12-17 | 3,590 | 3,600 | 3,510 | 3,535 | 44,100 | 3,535 |
| 2024-12-16 | 3,670 | 3,700 | 3,580 | 3,580 | 18,000 | 3,580 |
| 2024-12-13 | 3,680 | 3,735 | 3,670 | 3,670 | 32,400 | 3,670 |
| 2024-12-12 | 3,660 | 3,740 | 3,660 | 3,720 | 19,200 | 3,720 |
| 2024-12-11 | 3,710 | 3,730 | 3,645 | 3,645 | 18,000 | 3,645 |
| 2024-12-10 | 3,635 | 3,740 | 3,605 | 3,740 | 27,900 | 3,740 |
| 2024-12-09 | 3,580 | 3,635 | 3,580 | 3,620 | 11,600 | 3,620 |
| 2024-12-06 | 3,580 | 3,580 | 3,540 | 3,575 | 18,000 | 3,575 |
| 2024-12-05 | 3,610 | 3,660 | 3,580 | 3,580 | 14,000 | 3,580 |
| 2024-12-04 | 3,605 | 3,610 | 3,550 | 3,610 | 10,600 | 3,610 |
| 2024-12-03 | 3,590 | 3,600 | 3,545 | 3,600 | 22,500 | 3,600 |
| 2024-12-02 | 3,695 | 3,695 | 3,570 | 3,570 | 22,200 | 3,570 |
| 2024-11-29 | 3,635 | 3,685 | 3,600 | 3,670 | 11,200 | 3,670 |
| 2024-11-28 | 3,620 | 3,670 | 3,585 | 3,650 | 20,200 | 3,650 |
| 2024-11-27 | 3,690 | 3,690 | 3,610 | 3,625 | 18,100 | 3,625 |
| 2024-11-26 | 3,670 | 3,680 | 3,635 | 3,660 | 29,700 | 3,660 |
| 2024-11-25 | 3,745 | 3,770 | 3,670 | 3,670 | 10,000 | 3,670 |
| 2024-11-22 | 3,760 | 3,760 | 3,670 | 3,675 | 20,400 | 3,675 |
| 2024-11-21 | 3,755 | 3,815 | 3,725 | 3,775 | 16,500 | 3,775 |
| 2024-11-20 | 3,815 | 3,840 | 3,770 | 3,770 | 15,300 | 3,770 |
| 2024-11-19 | 3,660 | 3,840 | 3,660 | 3,815 | 15,400 | 3,815 |
| 2024-11-18 | 3,700 | 3,700 | 3,640 | 3,670 | 17,500 | 3,670 |
| 2024-11-15 | 3,720 | 3,800 | 3,670 | 3,730 | 19,500 | 3,730 |
| 2024-11-14 | 3,700 | 3,765 | 3,625 | 3,740 | 25,400 | 3,740 |
| 2024-11-13 | 3,810 | 3,820 | 3,730 | 3,730 | 16,300 | 3,730 |
| 2024-11-12 | 3,815 | 3,855 | 3,815 | 3,840 | 14,900 | 3,840 |
| 2024-11-11 | 3,800 | 3,825 | 3,750 | 3,800 | 19,600 | 3,800 |
| 2024-11-08 | 3,675 | 3,775 | 3,665 | 3,745 | 29,600 | 3,745 |
| 2024-11-07 | 3,830 | 3,830 | 3,650 | 3,685 | 87,300 | 3,685 |
| 2024-11-06 | 4,050 | 4,080 | 3,820 | 3,855 | 94,600 | 3,855 |
| 2024-11-05 | 4,195 | 4,195 | 4,110 | 4,185 | 10,500 | 4,185 |
| 2024-11-01 | 4,145 | 4,175 | 4,100 | 4,100 | 6,800 | 4,100 |
| 2024-10-31 | 4,160 | 4,210 | 4,125 | 4,200 | 9,000 | 4,200 |
| 2024-10-30 | 4,310 | 4,310 | 4,165 | 4,165 | 16,500 | 4,165 |
| 2024-10-29 | 4,105 | 4,315 | 4,105 | 4,250 | 14,400 | 4,250 |
| 2024-10-28 | 3,950 | 4,180 | 3,950 | 4,150 | 17,800 | 4,150 |
| 2024-10-25 | 4,005 | 4,055 | 3,950 | 3,990 | 18,300 | 3,990 |
| 2024-10-24 | 4,000 | 4,080 | 3,995 | 4,025 | 11,700 | 4,025 |
| 2024-10-23 | 4,060 | 4,090 | 4,000 | 4,040 | 25,500 | 4,040 |
| 2024-10-22 | 4,280 | 4,280 | 4,070 | 4,095 | 26,400 | 4,095 |
| 2024-10-21 | 4,175 | 4,285 | 4,160 | 4,285 | 6,400 | 4,285 |
| 2024-10-18 | 4,250 | 4,285 | 4,150 | 4,195 | 14,900 | 4,195 |
| 2024-10-17 | 4,275 | 4,300 | 4,225 | 4,240 | 15,800 | 4,240 |
| 2024-10-16 | 4,480 | 4,495 | 4,300 | 4,305 | 29,200 | 4,305 |
| 2024-10-15 | 4,540 | 4,565 | 4,410 | 4,565 | 17,200 | 4,565 |
| 2024-10-11 | 4,470 | 4,530 | 4,440 | 4,470 | 4,300 | 4,470 |
| 2024-10-10 | 4,585 | 4,585 | 4,435 | 4,460 | 16,400 | 4,460 |
| 2024-10-09 | 4,500 | 4,590 | 4,495 | 4,580 | 13,100 | 4,580 |
| 2024-10-08 | 4,490 | 4,510 | 4,425 | 4,475 | 16,700 | 4,475 |
| 2024-10-07 | 4,615 | 4,615 | 4,480 | 4,500 | 21,300 | 4,500 |
| 2024-10-04 | 4,595 | 4,750 | 4,545 | 4,545 | 21,300 | 4,545 |
| 2024-10-03 | 4,730 | 4,730 | 4,610 | 4,610 | 10,300 | 4,610 |
| 2024-10-02 | 4,870 | 4,870 | 4,600 | 4,670 | 28,000 | 4,670 |
| 2024-10-01 | 4,850 | 4,910 | 4,730 | 4,870 | 9,300 | 4,870 |
| 2024-09-30 | 4,800 | 4,940 | 4,795 | 4,800 | 15,800 | 4,800 |
| 2024-09-27 | 4,855 | 5,040 | 4,855 | 4,930 | 16,800 | 4,930 |
| 2024-09-26 | 4,920 | 4,925 | 4,815 | 4,835 | 19,700 | 4,835 |
| 2024-09-25 | 4,950 | 4,995 | 4,840 | 4,900 | 7,800 | 4,900 |
| 2024-09-24 | 4,950 | 4,970 | 4,850 | 4,930 | 10,600 | 4,930 |
| 2024-09-20 | 5,020 | 5,020 | 4,850 | 4,875 | 14,300 | 4,875 |
| 2024-09-19 | 4,890 | 5,040 | 4,885 | 4,950 | 21,200 | 4,950 |
| 2024-09-18 | 4,805 | 4,900 | 4,715 | 4,735 | 17,500 | 4,735 |
| 2024-09-17 | 4,800 | 4,800 | 4,700 | 4,720 | 9,700 | 4,720 |
| 2024-09-13 | 4,650 | 4,855 | 4,610 | 4,775 | 30,900 | 4,775 |
| 2024-09-12 | 4,470 | 4,640 | 4,470 | 4,640 | 12,200 | 4,640 |
| 2024-09-11 | 4,595 | 4,650 | 4,365 | 4,400 | 18,000 | 4,400 |
| 2024-09-10 | 4,620 | 4,620 | 4,520 | 4,595 | 7,600 | 4,595 |
| 2024-09-09 | 4,410 | 4,580 | 4,410 | 4,560 | 9,100 | 4,560 |
| 2024-09-06 | 4,695 | 4,695 | 4,500 | 4,510 | 16,100 | 4,510 |
| 2024-09-05 | 4,620 | 4,790 | 4,615 | 4,695 | 15,000 | 4,695 |
| 2024-09-04 | 4,780 | 4,820 | 4,635 | 4,640 | 26,200 | 4,640 |
| 2024-09-03 | 4,635 | 4,945 | 4,635 | 4,945 | 34,500 | 4,945 |
| 2024-09-02 | 4,660 | 4,695 | 4,600 | 4,635 | 6,000 | 4,635 |
| 2024-08-30 | 4,620 | 4,750 | 4,600 | 4,650 | 9,700 | 4,650 |
| 2024-08-29 | 4,650 | 4,720 | 4,600 | 4,630 | 12,900 | 4,630 |
| 2024-08-28 | 4,830 | 4,830 | 4,650 | 4,705 | 17,800 | 4,705 |
| 2024-08-27 | 4,680 | 4,800 | 4,640 | 4,760 | 17,300 | 4,760 |
| 2024-08-26 | 4,300 | 4,750 | 4,300 | 4,750 | 47,300 | 4,750 |
| 2024-08-23 | 4,410 | 4,410 | 4,250 | 4,270 | 22,200 | 4,270 |
| 2024-08-22 | 4,390 | 4,460 | 4,330 | 4,415 | 14,500 | 4,415 |
| 2024-08-21 | 4,435 | 4,455 | 4,335 | 4,340 | 14,900 | 4,340 |
| 2024-08-20 | 4,180 | 4,500 | 4,180 | 4,465 | 28,100 | 4,465 |
| 2024-08-19 | 4,320 | 4,395 | 4,155 | 4,155 | 23,400 | 4,155 |
| 2024-08-16 | 4,210 | 4,355 | 4,190 | 4,320 | 19,600 | 4,320 |
| 2024-08-15 | 4,135 | 4,190 | 4,110 | 4,165 | 10,600 | 4,165 |
| 2024-08-14 | 4,180 | 4,210 | 4,110 | 4,135 | 15,200 | 4,135 |
| 2024-08-13 | 4,085 | 4,230 | 4,080 | 4,180 | 17,300 | 4,180 |
| 2024-08-09 | 4,180 | 4,250 | 4,055 | 4,080 | 18,900 | 4,080 |
| 2024-08-08 | 4,015 | 4,245 | 3,975 | 4,170 | 24,400 | 4,170 |
| 2024-08-07 | 3,900 | 4,100 | 3,785 | 4,020 | 23,200 | 4,020 |
| 2024-08-06 | 4,050 | 4,145 | 3,700 | 3,915 | 119,300 | 3,915 |
| 2024-08-05 | 4,020 | 4,295 | 3,780 | 4,050 | 58,100 | 4,050 |
| 2024-08-02 | 4,430 | 4,565 | 4,240 | 4,310 | 73,100 | 4,310 |
| 2024-08-01 | 4,680 | 4,680 | 4,505 | 4,570 | 21,800 | 4,570 |
| 2024-07-31 | 4,605 | 4,795 | 4,460 | 4,795 | 29,800 | 4,795 |
| 2024-07-30 | 4,720 | 4,730 | 4,540 | 4,645 | 31,300 | 4,645 |
| 2024-07-29 | 5,010 | 5,020 | 4,650 | 4,725 | 55,800 | 4,725 |
| 2024-07-26 | 5,110 | 5,180 | 5,000 | 5,010 | 23,700 | 5,010 |
| 2024-07-25 | 4,885 | 5,200 | 4,865 | 5,090 | 45,900 | 5,090 |
| 2024-07-24 | 4,990 | 5,150 | 4,990 | 4,995 | 23,900 | 4,995 |
| 2024-07-23 | 4,950 | 5,070 | 4,950 | 5,040 | 22,700 | 5,040 |
| 2024-07-22 | 4,950 | 5,060 | 4,880 | 4,950 | 43,900 | 4,950 |
| 2024-07-19 | 5,200 | 5,220 | 5,070 | 5,080 | 26,500 | 5,080 |
| 2024-07-18 | 5,100 | 5,250 | 5,050 | 5,250 | 34,600 | 5,250 |
| 2024-07-17 | 5,170 | 5,390 | 5,120 | 5,190 | 80,300 | 5,190 |
| 2024-07-16 | 5,000 | 5,160 | 4,975 | 5,070 | 76,100 | 5,070 |
| 2024-07-12 | 4,665 | 4,975 | 4,665 | 4,900 | 67,200 | 4,900 |
| 2024-07-11 | 4,760 | 4,770 | 4,625 | 4,735 | 31,000 | 4,735 |
| 2024-07-10 | 4,730 | 4,785 | 4,640 | 4,760 | 64,600 | 4,760 |
| 2024-07-09 | 4,440 | 4,840 | 4,430 | 4,720 | 113,600 | 4,720 |
| 2024-07-08 | 4,410 | 4,485 | 4,360 | 4,450 | 40,000 | 4,450 |
| 2024-07-05 | 4,135 | 4,415 | 4,135 | 4,410 | 80,800 | 4,410 |
| 2024-07-04 | 4,065 | 4,260 | 4,035 | 4,175 | 35,800 | 4,175 |
| 2024-07-03 | 4,075 | 4,095 | 4,030 | 4,080 | 12,300 | 4,080 |
| 2024-07-02 | 3,955 | 4,060 | 3,950 | 4,045 | 18,200 | 4,045 |
| 2024-07-01 | 4,095 | 4,095 | 3,945 | 3,955 | 31,700 | 3,955 |
| 2024-06-28 | 4,080 | 4,090 | 4,025 | 4,080 | 12,700 | 4,080 |
| 2024-06-27 | 4,015 | 4,105 | 4,015 | 4,040 | 13,100 | 4,040 |
| 2024-06-26 | 4,060 | 4,090 | 4,035 | 4,060 | 8,000 | 4,060 |
| 2024-06-25 | 4,070 | 4,100 | 4,025 | 4,060 | 13,800 | 4,060 |
| 2024-06-24 | 4,025 | 4,095 | 4,010 | 4,045 | 16,000 | 4,045 |
| 2024-06-21 | 3,905 | 3,970 | 3,890 | 3,955 | 14,000 | 3,955 |
| 2024-06-20 | 3,915 | 3,970 | 3,910 | 3,920 | 12,900 | 3,920 |
| 2024-06-19 | 3,955 | 3,955 | 3,900 | 3,915 | 16,200 | 3,915 |
| 2024-06-18 | 3,985 | 3,995 | 3,935 | 3,945 | 6,100 | 3,945 |
| 2024-06-17 | 3,930 | 3,960 | 3,870 | 3,935 | 12,900 | 3,935 |
| 2024-06-14 | 4,005 | 4,045 | 3,940 | 3,950 | 27,300 | 3,950 |
| 2024-06-13 | 4,150 | 4,165 | 4,075 | 4,075 | 11,200 | 4,075 |
| 2024-06-12 | 4,085 | 4,150 | 4,085 | 4,135 | 23,000 | 4,135 |
| 2024-06-11 | 4,010 | 4,080 | 4,000 | 4,040 | 71,600 | 4,040 |
| 2024-06-10 | 3,945 | 4,050 | 3,940 | 4,030 | 11,600 | 4,030 |
| 2024-06-07 | 3,865 | 3,970 | 3,865 | 3,945 | 8,900 | 3,945 |
| 2024-06-06 | 4,010 | 4,010 | 3,875 | 3,875 | 20,100 | 3,875 |
| 2024-06-05 | 4,040 | 4,060 | 3,940 | 3,940 | 15,300 | 3,940 |
| 2024-06-04 | 3,875 | 4,040 | 3,875 | 4,040 | 26,700 | 4,040 |
| 2024-06-03 | 3,930 | 3,955 | 3,870 | 3,870 | 12,800 | 3,870 |
| 2024-05-31 | 3,780 | 3,945 | 3,775 | 3,915 | 26,400 | 3,915 |
| 2024-05-30 | 3,830 | 3,865 | 3,770 | 3,825 | 21,900 | 3,825 |
| 2024-05-29 | 3,990 | 3,990 | 3,850 | 3,850 | 20,000 | 3,850 |
| 2024-05-28 | 3,940 | 4,030 | 3,940 | 3,955 | 15,900 | 3,955 |
| 2024-05-27 | 3,945 | 3,960 | 3,850 | 3,960 | 20,500 | 3,960 |
| 2024-05-24 | 3,850 | 3,995 | 3,840 | 3,955 | 18,700 | 3,955 |
| 2024-05-23 | 4,120 | 4,120 | 3,890 | 3,905 | 41,600 | 3,905 |
| 2024-05-22 | 4,045 | 4,090 | 4,015 | 4,050 | 13,400 | 4,050 |
| 2024-05-21 | 4,090 | 4,115 | 4,030 | 4,060 | 15,000 | 4,060 |
| 2024-05-20 | 4,215 | 4,250 | 4,075 | 4,090 | 38,900 | 4,090 |
| 2024-05-17 | 4,160 | 4,285 | 4,150 | 4,235 | 36,000 | 4,235 |
| 2024-05-16 | 4,275 | 4,305 | 4,135 | 4,160 | 38,000 | 4,160 |
| 2024-05-15 | 4,250 | 4,285 | 4,195 | 4,285 | 30,400 | 4,285 |
| 2024-05-14 | 4,130 | 4,255 | 4,130 | 4,250 | 22,800 | 4,250 |
| 2024-05-13 | 4,170 | 4,210 | 4,090 | 4,130 | 31,500 | 4,130 |
| 2024-05-10 | 4,120 | 4,320 | 4,115 | 4,190 | 64,300 | 4,190 |
| 2024-05-09 | 4,080 | 4,110 | 3,975 | 4,050 | 37,900 | 4,050 |
| 2024-05-08 | 3,795 | 4,095 | 3,760 | 4,080 | 75,900 | 4,080 |
| 2024-05-07 | 3,965 | 3,985 | 3,855 | 3,945 | 80,400 | 3,945 |
| 2024-05-02 | 3,880 | 3,925 | 3,855 | 3,875 | 14,800 | 3,875 |
| 2024-05-01 | 3,900 | 3,945 | 3,850 | 3,900 | 25,800 | 3,900 |
| 2024-04-30 | 3,920 | 3,975 | 3,895 | 3,960 | 47,200 | 3,960 |
| 2024-04-26 | 3,785 | 3,855 | 3,740 | 3,835 | 26,100 | 3,835 |
| 2024-04-25 | 3,850 | 3,890 | 3,805 | 3,805 | 24,400 | 3,805 |
| 2024-04-24 | 3,865 | 3,925 | 3,860 | 3,920 | 29,000 | 3,920 |
| 2024-04-23 | 3,840 | 3,880 | 3,795 | 3,820 | 15,200 | 3,820 |
| 2024-04-22 | 3,840 | 3,865 | 3,785 | 3,820 | 15,300 | 3,820 |
| 2024-04-19 | 3,820 | 3,850 | 3,710 | 3,800 | 31,500 | 3,800 |
| 2024-04-18 | 3,740 | 3,910 | 3,700 | 3,850 | 36,600 | 3,850 |
| 2024-04-17 | 3,900 | 3,900 | 3,785 | 3,785 | 37,400 | 3,785 |
| 2024-04-16 | 3,830 | 3,940 | 3,790 | 3,875 | 39,800 | 3,875 |
| 2024-04-15 | 3,970 | 3,970 | 3,870 | 3,870 | 46,900 | 3,870 |
| 2024-04-12 | 3,990 | 4,020 | 3,940 | 3,990 | 23,100 | 3,990 |
| 2024-04-11 | 3,955 | 4,000 | 3,915 | 3,970 | 35,100 | 3,970 |
| 2024-04-10 | 4,000 | 4,210 | 3,990 | 4,010 | 76,000 | 4,010 |
| 2024-04-09 | 4,110 | 4,110 | 3,910 | 3,960 | 158,400 | 3,960 |
| 2024-04-08 | 4,015 | 4,410 | 3,980 | 4,180 | 216,800 | 4,180 |
| 2024-04-05 | 4,000 | 4,040 | 3,965 | 4,015 | 40,900 | 4,015 |
| 2024-04-04 | 4,265 | 4,330 | 3,980 | 4,065 | 96,000 | 4,065 |
| 2024-04-03 | 4,185 | 4,400 | 4,150 | 4,230 | 50,400 | 4,230 |
| 2024-04-02 | 4,325 | 4,325 | 4,190 | 4,255 | 57,800 | 4,255 |
| 2024-04-01 | 4,210 | 4,460 | 4,200 | 4,330 | 129,200 | 4,330 |
| 2024-03-29 | 4,015 | 4,150 | 3,995 | 4,115 | 31,800 | 4,115 |
| 2024-03-28 | 3,990 | 4,030 | 3,960 | 3,985 | 21,500 | 3,985 |
| 2024-03-27 | 4,020 | 4,045 | 3,965 | 4,000 | 31,700 | 4,000 |
| 2024-03-26 | 3,995 | 4,095 | 3,985 | 4,000 | 29,600 | 4,000 |
| 2024-03-25 | 4,115 | 4,160 | 4,025 | 4,025 | 27,600 | 4,025 |
| 2024-03-22 | 4,185 | 4,190 | 4,100 | 4,115 | 18,000 | 4,115 |
| 2024-03-21 | 4,150 | 4,180 | 4,120 | 4,175 | 37,500 | 4,175 |
| 2024-03-19 | 4,150 | 4,150 | 4,050 | 4,080 | 28,700 | 4,080 |
| 2024-03-18 | 4,075 | 4,150 | 4,025 | 4,125 | 44,500 | 4,125 |
| 2024-03-15 | 4,040 | 4,055 | 3,995 | 4,015 | 43,200 | 4,015 |
| 2024-03-14 | 4,090 | 4,120 | 4,035 | 4,065 | 21,200 | 4,065 |
| 2024-03-13 | 4,165 | 4,195 | 4,050 | 4,115 | 40,800 | 4,115 |
| 2024-03-12 | 3,990 | 4,145 | 3,990 | 4,130 | 44,100 | 4,130 |
| 2024-03-11 | 4,175 | 4,230 | 3,995 | 4,025 | 81,900 | 4,025 |
| 2024-03-08 | 4,240 | 4,410 | 4,240 | 4,315 | 65,500 | 4,315 |
| 2024-03-07 | 4,290 | 4,355 | 4,240 | 4,255 | 31,500 | 4,255 |
| 2024-03-06 | 4,230 | 4,380 | 4,160 | 4,275 | 40,500 | 4,275 |
| 2024-03-05 | 4,185 | 4,285 | 4,110 | 4,280 | 45,600 | 4,280 |
| 2024-03-04 | 4,285 | 4,315 | 4,190 | 4,215 | 38,800 | 4,215 |
| 2024-03-01 | 4,305 | 4,350 | 4,215 | 4,230 | 37,200 | 4,230 |
| 2024-02-29 | 4,345 | 4,370 | 4,250 | 4,280 | 38,000 | 4,280 |
| 2024-02-28 | 4,460 | 4,505 | 4,365 | 4,365 | 58,300 | 4,365 |
| 2024-02-27 | 4,550 | 4,575 | 4,455 | 4,490 | 73,800 | 4,490 |
| 2024-02-26 | 4,520 | 4,585 | 4,405 | 4,520 | 35,800 | 4,520 |
| 2024-02-22 | 4,610 | 4,610 | 4,465 | 4,510 | 54,400 | 4,510 |
| 2024-02-21 | 4,710 | 4,710 | 4,530 | 4,540 | 61,800 | 4,540 |
| 2024-02-20 | 4,765 | 4,825 | 4,655 | 4,760 | 43,600 | 4,760 |
| 2024-02-19 | 4,720 | 4,885 | 4,635 | 4,705 | 71,300 | 4,705 |
| 2024-02-16 | 4,540 | 4,695 | 4,440 | 4,695 | 78,200 | 4,695 |
| 2024-02-15 | 4,675 | 4,710 | 4,540 | 4,540 | 42,900 | 4,540 |
| 2024-02-14 | 4,665 | 4,700 | 4,605 | 4,635 | 52,900 | 4,635 |
| 2024-02-13 | 4,775 | 4,825 | 4,655 | 4,735 | 70,400 | 4,735 |
| 2024-02-09 | 4,855 | 4,950 | 4,730 | 4,775 | 68,100 | 4,775 |
| 2024-02-08 | 4,870 | 5,040 | 4,830 | 4,925 | 64,500 | 4,925 |
| 2024-02-07 | 4,900 | 4,985 | 4,750 | 4,940 | 71,000 | 4,940 |
| 2024-02-06 | 5,170 | 5,170 | 4,825 | 4,900 | 146,800 | 4,900 |
| 2024-02-05 | 5,190 | 5,370 | 5,140 | 5,270 | 66,800 | 5,270 |
| 2024-02-02 | 5,260 | 5,300 | 5,070 | 5,160 | 53,100 | 5,160 |
| 2024-02-01 | 5,180 | 5,240 | 5,100 | 5,130 | 29,900 | 5,130 |
| 2024-01-31 | 5,140 | 5,200 | 5,070 | 5,200 | 26,200 | 5,200 |
| 2024-01-30 | 5,300 | 5,320 | 5,070 | 5,240 | 55,700 | 5,240 |
| 2024-01-29 | 5,370 | 5,410 | 5,200 | 5,230 | 67,000 | 5,230 |
| 2024-01-26 | 5,490 | 5,610 | 5,270 | 5,370 | 90,900 | 5,370 |
| 2024-01-25 | 5,400 | 5,490 | 5,260 | 5,390 | 80,200 | 5,390 |
| 2024-01-24 | 5,780 | 5,800 | 5,420 | 5,430 | 134,800 | 5,430 |
| 2024-01-23 | 5,880 | 6,060 | 5,550 | 5,760 | 358,900 | 5,760 |
| 2024-01-22 | 5,000 | 5,380 | 4,975 | 5,380 | 122,300 | 5,380 |
| 2024-01-19 | 4,300 | 4,680 | 4,300 | 4,680 | 81,700 | 4,680 |
| 2024-01-18 | 4,355 | 4,405 | 4,250 | 4,300 | 37,400 | 4,300 |
| 2024-01-17 | 4,540 | 4,615 | 4,400 | 4,400 | 46,400 | 4,400 |
| 2024-01-16 | 4,555 | 4,670 | 4,540 | 4,540 | 25,100 | 4,540 |
| 2024-01-15 | 4,540 | 4,560 | 4,465 | 4,535 | 22,700 | 4,535 |
| 2024-01-12 | 4,485 | 4,575 | 4,425 | 4,540 | 28,400 | 4,540 |
| 2024-01-11 | 4,490 | 4,570 | 4,415 | 4,490 | 33,400 | 4,490 |
| 2024-01-10 | 4,515 | 4,560 | 4,465 | 4,465 | 21,600 | 4,465 |
| 2024-01-09 | 4,495 | 4,565 | 4,455 | 4,515 | 19,300 | 4,515 |
| 2024-01-05 | 4,680 | 4,680 | 4,475 | 4,480 | 49,800 | 4,480 |
| 2024-01-04 | 4,620 | 4,725 | 4,500 | 4,685 | 48,400 | 4,685 |
分割・併合履歴 ： [2015-12-28]1株→2株