3921 (株)ネオジャパン 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 | 1,719 | 1,734 | 1,695 | 1,732 | 79,900 | 1,732 |
| 2024-12-25 | 1,760 | 1,788 | 1,724 | 1,735 | 32,400 | 1,735 |
| 2024-12-24 | 1,804 | 1,812 | 1,754 | 1,760 | 76,500 | 1,760 |
| 2024-12-23 | 1,700 | 1,831 | 1,700 | 1,804 | 116,600 | 1,804 |
| 2024-12-20 | 1,700 | 1,705 | 1,680 | 1,689 | 62,800 | 1,689 |
| 2024-12-19 | 1,703 | 1,767 | 1,703 | 1,730 | 90,100 | 1,730 |
| 2024-12-18 | 1,750 | 1,750 | 1,704 | 1,739 | 104,000 | 1,739 |
| 2024-12-17 | 1,764 | 1,820 | 1,752 | 1,763 | 133,300 | 1,763 |
| 2024-12-16 | 1,848 | 1,848 | 1,777 | 1,800 | 144,300 | 1,800 |
| 2024-12-13 | 1,874 | 1,898 | 1,815 | 1,858 | 227,100 | 1,858 |
| 2024-12-12 | 1,897 | 1,993 | 1,886 | 1,914 | 229,100 | 1,914 |
| 2024-12-11 | 2,109 | 2,174 | 1,930 | 1,937 | 802,900 | 1,937 |
| 2024-12-10 | 1,921 | 1,946 | 1,885 | 1,929 | 134,100 | 1,929 |
| 2024-12-09 | 1,888 | 1,959 | 1,882 | 1,959 | 72,300 | 1,959 |
| 2024-12-06 | 1,850 | 1,859 | 1,827 | 1,859 | 43,500 | 1,859 |
| 2024-12-05 | 1,828 | 1,873 | 1,820 | 1,860 | 38,100 | 1,860 |
| 2024-12-04 | 1,829 | 1,859 | 1,775 | 1,818 | 80,100 | 1,818 |
| 2024-12-03 | 1,862 | 1,862 | 1,826 | 1,830 | 68,400 | 1,830 |
| 2024-12-02 | 1,900 | 1,909 | 1,869 | 1,875 | 21,000 | 1,875 |
| 2024-11-29 | 1,912 | 1,912 | 1,843 | 1,899 | 28,700 | 1,899 |
| 2024-11-28 | 1,913 | 1,945 | 1,891 | 1,912 | 26,700 | 1,912 |
| 2024-11-27 | 1,888 | 1,934 | 1,859 | 1,925 | 36,200 | 1,925 |
| 2024-11-26 | 1,861 | 1,880 | 1,814 | 1,877 | 39,300 | 1,877 |
| 2024-11-25 | 1,930 | 1,948 | 1,846 | 1,846 | 49,700 | 1,846 |
| 2024-11-22 | 1,929 | 1,947 | 1,911 | 1,925 | 33,100 | 1,925 |
| 2024-11-21 | 1,905 | 1,929 | 1,905 | 1,911 | 14,500 | 1,911 |
| 2024-11-20 | 1,890 | 1,900 | 1,871 | 1,888 | 25,000 | 1,888 |
| 2024-11-19 | 1,884 | 1,898 | 1,851 | 1,888 | 10,700 | 1,888 |
| 2024-11-18 | 1,888 | 1,912 | 1,876 | 1,880 | 19,400 | 1,880 |
| 2024-11-15 | 1,839 | 1,893 | 1,839 | 1,890 | 22,300 | 1,890 |
| 2024-11-14 | 1,822 | 1,877 | 1,815 | 1,834 | 20,300 | 1,834 |
| 2024-11-13 | 1,865 | 1,869 | 1,826 | 1,826 | 19,400 | 1,826 |
| 2024-11-12 | 1,867 | 1,890 | 1,847 | 1,853 | 19,200 | 1,853 |
| 2024-11-11 | 1,834 | 1,857 | 1,825 | 1,857 | 17,300 | 1,857 |
| 2024-11-08 | 1,846 | 1,859 | 1,820 | 1,851 | 53,100 | 1,851 |
| 2024-11-07 | 1,811 | 1,853 | 1,809 | 1,851 | 23,600 | 1,851 |
| 2024-11-06 | 1,809 | 1,827 | 1,775 | 1,813 | 19,800 | 1,813 |
| 2024-11-05 | 1,784 | 1,802 | 1,775 | 1,788 | 35,200 | 1,788 |
| 2024-11-01 | 1,854 | 1,861 | 1,771 | 1,793 | 50,900 | 1,793 |
| 2024-10-31 | 1,847 | 1,900 | 1,809 | 1,883 | 33,200 | 1,883 |
| 2024-10-30 | 1,902 | 1,902 | 1,849 | 1,872 | 125,400 | 1,872 |
| 2024-10-29 | 1,895 | 1,903 | 1,871 | 1,902 | 21,500 | 1,902 |
| 2024-10-28 | 1,788 | 1,901 | 1,782 | 1,894 | 42,600 | 1,894 |
| 2024-10-25 | 1,855 | 1,855 | 1,789 | 1,795 | 38,600 | 1,795 |
| 2024-10-24 | 1,867 | 1,905 | 1,856 | 1,877 | 20,900 | 1,877 |
| 2024-10-23 | 1,863 | 1,899 | 1,833 | 1,894 | 25,100 | 1,894 |
| 2024-10-22 | 1,947 | 1,947 | 1,859 | 1,875 | 30,900 | 1,875 |
| 2024-10-21 | 1,932 | 1,949 | 1,916 | 1,942 | 20,300 | 1,942 |
| 2024-10-18 | 1,990 | 1,995 | 1,935 | 1,936 | 38,000 | 1,936 |
| 2024-10-17 | 2,000 | 2,007 | 1,934 | 1,994 | 38,400 | 1,994 |
| 2024-10-16 | 2,040 | 2,057 | 2,003 | 2,003 | 37,000 | 2,003 |
| 2024-10-15 | 1,960 | 2,048 | 1,960 | 2,041 | 61,200 | 2,041 |
| 2024-10-11 | 1,905 | 1,957 | 1,893 | 1,954 | 46,500 | 1,954 |
| 2024-10-10 | 1,986 | 1,986 | 1,902 | 1,910 | 42,600 | 1,910 |
| 2024-10-09 | 1,899 | 1,972 | 1,892 | 1,970 | 43,900 | 1,970 |
| 2024-10-08 | 1,940 | 1,940 | 1,884 | 1,906 | 43,200 | 1,906 |
| 2024-10-07 | 1,919 | 1,942 | 1,904 | 1,939 | 51,100 | 1,939 |
| 2024-10-04 | 1,846 | 1,928 | 1,846 | 1,893 | 37,500 | 1,893 |
| 2024-10-03 | 1,880 | 1,880 | 1,821 | 1,842 | 31,300 | 1,842 |
| 2024-10-02 | 1,894 | 1,903 | 1,832 | 1,842 | 47,700 | 1,842 |
| 2024-10-01 | 1,946 | 1,946 | 1,900 | 1,915 | 27,400 | 1,915 |
| 2024-09-30 | 1,922 | 1,977 | 1,895 | 1,919 | 48,900 | 1,919 |
| 2024-09-27 | 2,032 | 2,048 | 1,984 | 1,995 | 34,500 | 1,995 |
| 2024-09-26 | 1,985 | 2,005 | 1,969 | 2,005 | 40,500 | 2,005 |
| 2024-09-25 | 2,054 | 2,054 | 1,965 | 1,975 | 49,300 | 1,975 |
| 2024-09-24 | 2,001 | 2,073 | 1,993 | 2,039 | 96,200 | 2,039 |
| 2024-09-20 | 2,005 | 2,005 | 1,960 | 2,000 | 55,400 | 2,000 |
| 2024-09-19 | 1,997 | 2,020 | 1,988 | 2,002 | 46,100 | 2,002 |
| 2024-09-18 | 2,002 | 2,014 | 1,970 | 1,997 | 67,000 | 1,997 |
| 2024-09-17 | 1,893 | 2,015 | 1,893 | 1,989 | 186,500 | 1,989 |
| 2024-09-13 | 1,900 | 1,929 | 1,864 | 1,883 | 79,200 | 1,883 |
| 2024-09-12 | 1,774 | 1,924 | 1,741 | 1,900 | 263,200 | 1,900 |
| 2024-09-11 | 1,777 | 1,777 | 1,667 | 1,694 | 88,500 | 1,694 |
| 2024-09-10 | 1,802 | 1,802 | 1,762 | 1,779 | 29,400 | 1,779 |
| 2024-09-09 | 1,735 | 1,791 | 1,731 | 1,778 | 39,300 | 1,778 |
| 2024-09-06 | 1,821 | 1,862 | 1,771 | 1,788 | 31,900 | 1,788 |
| 2024-09-05 | 1,790 | 1,867 | 1,790 | 1,818 | 28,900 | 1,818 |
| 2024-09-04 | 1,809 | 1,839 | 1,797 | 1,812 | 36,900 | 1,812 |
| 2024-09-03 | 1,750 | 1,849 | 1,750 | 1,849 | 33,600 | 1,849 |
| 2024-09-02 | 1,833 | 1,842 | 1,752 | 1,752 | 70,200 | 1,752 |
| 2024-08-30 | 1,855 | 1,893 | 1,835 | 1,835 | 64,000 | 1,835 |
| 2024-08-29 | 1,880 | 1,896 | 1,832 | 1,849 | 85,200 | 1,849 |
| 2024-08-28 | 1,920 | 1,924 | 1,900 | 1,911 | 27,000 | 1,911 |
| 2024-08-27 | 1,916 | 1,934 | 1,888 | 1,914 | 23,600 | 1,914 |
| 2024-08-26 | 1,875 | 1,923 | 1,861 | 1,916 | 51,800 | 1,916 |
| 2024-08-23 | 1,880 | 1,895 | 1,840 | 1,872 | 39,900 | 1,872 |
| 2024-08-22 | 1,880 | 1,899 | 1,856 | 1,883 | 38,800 | 1,883 |
| 2024-08-21 | 1,865 | 1,890 | 1,855 | 1,880 | 35,000 | 1,880 |
| 2024-08-20 | 1,808 | 1,893 | 1,807 | 1,875 | 64,500 | 1,875 |
| 2024-08-19 | 1,787 | 1,840 | 1,787 | 1,814 | 47,700 | 1,814 |
| 2024-08-16 | 1,710 | 1,789 | 1,710 | 1,787 | 56,200 | 1,787 |
| 2024-08-15 | 1,697 | 1,709 | 1,668 | 1,709 | 20,800 | 1,709 |
| 2024-08-14 | 1,692 | 1,729 | 1,668 | 1,710 | 24,500 | 1,710 |
| 2024-08-13 | 1,683 | 1,714 | 1,653 | 1,696 | 35,300 | 1,696 |
| 2024-08-09 | 1,602 | 1,686 | 1,579 | 1,643 | 53,500 | 1,643 |
| 2024-08-08 | 1,555 | 1,611 | 1,545 | 1,562 | 25,200 | 1,562 |
| 2024-08-07 | 1,599 | 1,640 | 1,582 | 1,595 | 36,200 | 1,595 |
| 2024-08-06 | 1,562 | 1,655 | 1,562 | 1,632 | 72,800 | 1,632 |
| 2024-08-05 | 1,530 | 1,612 | 1,483 | 1,522 | 67,700 | 1,522 |
| 2024-08-02 | 1,662 | 1,698 | 1,646 | 1,646 | 34,500 | 1,646 |
| 2024-08-01 | 1,757 | 1,760 | 1,708 | 1,742 | 31,200 | 1,742 |
| 2024-07-31 | 1,676 | 1,760 | 1,657 | 1,760 | 34,000 | 1,760 |
| 2024-07-30 | 1,708 | 1,719 | 1,682 | 1,690 | 29,200 | 1,690 |
| 2024-07-29 | 1,745 | 1,747 | 1,700 | 1,723 | 68,000 | 1,723 |
| 2024-07-26 | 1,755 | 1,775 | 1,743 | 1,748 | 37,500 | 1,748 |
| 2024-07-25 | 1,702 | 1,776 | 1,698 | 1,761 | 60,500 | 1,761 |
| 2024-07-24 | 1,724 | 1,779 | 1,713 | 1,718 | 37,000 | 1,718 |
| 2024-07-23 | 1,751 | 1,751 | 1,703 | 1,725 | 51,200 | 1,725 |
| 2024-07-22 | 1,773 | 1,786 | 1,731 | 1,736 | 32,400 | 1,736 |
| 2024-07-19 | 1,798 | 1,825 | 1,762 | 1,781 | 62,900 | 1,781 |
| 2024-07-18 | 1,812 | 1,831 | 1,755 | 1,758 | 77,400 | 1,758 |
| 2024-07-17 | 1,842 | 1,884 | 1,832 | 1,852 | 70,800 | 1,852 |
| 2024-07-16 | 1,785 | 1,860 | 1,785 | 1,840 | 63,700 | 1,840 |
| 2024-07-12 | 1,803 | 1,823 | 1,766 | 1,775 | 66,700 | 1,775 |
| 2024-07-11 | 1,818 | 1,828 | 1,782 | 1,809 | 71,900 | 1,809 |
| 2024-07-10 | 1,800 | 1,810 | 1,782 | 1,802 | 44,500 | 1,802 |
| 2024-07-09 | 1,780 | 1,820 | 1,765 | 1,799 | 78,500 | 1,799 |
| 2024-07-08 | 1,734 | 1,784 | 1,696 | 1,772 | 85,700 | 1,772 |
| 2024-07-05 | 1,778 | 1,778 | 1,691 | 1,695 | 67,600 | 1,695 |
| 2024-07-04 | 1,827 | 1,830 | 1,790 | 1,792 | 73,200 | 1,792 |
| 2024-07-03 | 1,767 | 1,808 | 1,745 | 1,808 | 73,300 | 1,808 |
| 2024-07-02 | 1,750 | 1,767 | 1,741 | 1,767 | 56,100 | 1,767 |
| 2024-07-01 | 1,704 | 1,758 | 1,704 | 1,740 | 76,100 | 1,740 |
| 2024-06-28 | 1,690 | 1,690 | 1,659 | 1,684 | 21,300 | 1,684 |
| 2024-06-27 | 1,664 | 1,687 | 1,654 | 1,669 | 31,100 | 1,669 |
| 2024-06-26 | 1,696 | 1,707 | 1,652 | 1,664 | 34,100 | 1,664 |
| 2024-06-25 | 1,660 | 1,698 | 1,660 | 1,689 | 53,300 | 1,689 |
| 2024-06-24 | 1,603 | 1,656 | 1,562 | 1,651 | 83,700 | 1,651 |
| 2024-06-21 | 1,605 | 1,616 | 1,586 | 1,586 | 31,400 | 1,586 |
| 2024-06-20 | 1,601 | 1,630 | 1,591 | 1,615 | 46,600 | 1,615 |
| 2024-06-19 | 1,629 | 1,676 | 1,586 | 1,601 | 63,500 | 1,601 |
| 2024-06-18 | 1,650 | 1,680 | 1,621 | 1,625 | 120,000 | 1,625 |
| 2024-06-17 | 1,600 | 1,646 | 1,594 | 1,646 | 241,400 | 1,646 |
| 2024-06-14 | 1,409 | 1,498 | 1,409 | 1,498 | 111,800 | 1,498 |
| 2024-06-13 | 1,383 | 1,398 | 1,378 | 1,396 | 17,200 | 1,396 |
| 2024-06-12 | 1,370 | 1,384 | 1,353 | 1,374 | 31,600 | 1,374 |
| 2024-06-11 | 1,440 | 1,440 | 1,378 | 1,380 | 52,100 | 1,380 |
| 2024-06-10 | 1,403 | 1,440 | 1,401 | 1,440 | 36,100 | 1,440 |
| 2024-06-07 | 1,420 | 1,463 | 1,402 | 1,407 | 45,100 | 1,407 |
| 2024-06-06 | 1,480 | 1,485 | 1,411 | 1,418 | 47,300 | 1,418 |
| 2024-06-05 | 1,500 | 1,521 | 1,474 | 1,482 | 54,900 | 1,482 |
| 2024-06-04 | 1,511 | 1,566 | 1,511 | 1,521 | 75,100 | 1,521 |
| 2024-06-03 | 1,465 | 1,487 | 1,445 | 1,482 | 29,100 | 1,482 |
| 2024-05-31 | 1,440 | 1,480 | 1,438 | 1,473 | 30,600 | 1,473 |
| 2024-05-30 | 1,339 | 1,438 | 1,333 | 1,427 | 66,900 | 1,427 |
| 2024-05-29 | 1,357 | 1,391 | 1,327 | 1,339 | 40,100 | 1,339 |
| 2024-05-28 | 1,353 | 1,370 | 1,342 | 1,346 | 25,200 | 1,346 |
| 2024-05-27 | 1,392 | 1,392 | 1,337 | 1,353 | 22,900 | 1,353 |
| 2024-05-24 | 1,383 | 1,409 | 1,370 | 1,399 | 38,900 | 1,399 |
| 2024-05-23 | 1,445 | 1,446 | 1,409 | 1,409 | 30,700 | 1,409 |
| 2024-05-22 | 1,428 | 1,452 | 1,421 | 1,440 | 22,300 | 1,440 |
| 2024-05-21 | 1,470 | 1,479 | 1,416 | 1,442 | 40,700 | 1,442 |
| 2024-05-20 | 1,499 | 1,513 | 1,437 | 1,464 | 46,100 | 1,464 |
| 2024-05-17 | 1,509 | 1,514 | 1,499 | 1,499 | 11,300 | 1,499 |
| 2024-05-16 | 1,520 | 1,526 | 1,500 | 1,517 | 17,900 | 1,517 |
| 2024-05-15 | 1,512 | 1,524 | 1,503 | 1,511 | 21,500 | 1,511 |
| 2024-05-14 | 1,511 | 1,528 | 1,511 | 1,520 | 11,800 | 1,520 |
| 2024-05-13 | 1,509 | 1,517 | 1,500 | 1,516 | 13,400 | 1,516 |
| 2024-05-10 | 1,505 | 1,526 | 1,494 | 1,509 | 25,700 | 1,509 |
| 2024-05-09 | 1,504 | 1,519 | 1,492 | 1,507 | 15,600 | 1,507 |
| 2024-05-08 | 1,549 | 1,550 | 1,513 | 1,513 | 26,300 | 1,513 |
| 2024-05-07 | 1,520 | 1,546 | 1,520 | 1,545 | 21,300 | 1,545 |
| 2024-05-02 | 1,505 | 1,523 | 1,499 | 1,510 | 23,600 | 1,510 |
| 2024-05-01 | 1,490 | 1,508 | 1,475 | 1,496 | 48,500 | 1,496 |
| 2024-04-30 | 1,490 | 1,495 | 1,431 | 1,495 | 84,100 | 1,495 |
| 2024-04-26 | 1,477 | 1,502 | 1,462 | 1,492 | 86,900 | 1,492 |
| 2024-04-25 | 1,490 | 1,522 | 1,489 | 1,498 | 27,500 | 1,498 |
| 2024-04-24 | 1,500 | 1,503 | 1,484 | 1,503 | 27,500 | 1,503 |
| 2024-04-23 | 1,500 | 1,515 | 1,490 | 1,492 | 33,700 | 1,492 |
| 2024-04-22 | 1,530 | 1,530 | 1,481 | 1,499 | 105,200 | 1,499 |
| 2024-04-19 | 1,539 | 1,567 | 1,487 | 1,533 | 157,100 | 1,533 |
| 2024-04-18 | 1,534 | 1,559 | 1,519 | 1,539 | 370,800 | 1,539 |
| 2024-04-17 | 1,413 | 1,559 | 1,413 | 1,535 | 526,200 | 1,535 |
| 2024-04-16 | 1,323 | 1,339 | 1,316 | 1,323 | 29,000 | 1,323 |
| 2024-04-15 | 1,320 | 1,355 | 1,315 | 1,329 | 26,600 | 1,329 |
| 2024-04-12 | 1,372 | 1,372 | 1,340 | 1,341 | 49,800 | 1,341 |
| 2024-04-11 | 1,360 | 1,388 | 1,339 | 1,348 | 72,200 | 1,348 |
| 2024-04-10 | 1,292 | 1,384 | 1,288 | 1,372 | 154,300 | 1,372 |
| 2024-04-09 | 1,206 | 1,262 | 1,206 | 1,262 | 32,000 | 1,262 |
| 2024-04-08 | 1,168 | 1,201 | 1,165 | 1,197 | 34,000 | 1,197 |
| 2024-04-05 | 1,178 | 1,197 | 1,154 | 1,158 | 47,100 | 1,158 |
| 2024-04-04 | 1,230 | 1,230 | 1,180 | 1,191 | 36,400 | 1,191 |
| 2024-04-03 | 1,205 | 1,229 | 1,192 | 1,212 | 22,300 | 1,212 |
| 2024-04-02 | 1,269 | 1,272 | 1,215 | 1,215 | 23,900 | 1,215 |
| 2024-04-01 | 1,274 | 1,291 | 1,260 | 1,270 | 30,800 | 1,270 |
| 2024-03-29 | 1,254 | 1,262 | 1,231 | 1,262 | 29,300 | 1,262 |
| 2024-03-28 | 1,266 | 1,270 | 1,254 | 1,254 | 18,600 | 1,254 |
| 2024-03-27 | 1,281 | 1,304 | 1,260 | 1,266 | 40,400 | 1,266 |
| 2024-03-26 | 1,250 | 1,283 | 1,250 | 1,268 | 29,000 | 1,268 |
| 2024-03-25 | 1,279 | 1,301 | 1,254 | 1,262 | 37,800 | 1,262 |
| 2024-03-22 | 1,240 | 1,277 | 1,234 | 1,270 | 37,200 | 1,270 |
| 2024-03-21 | 1,250 | 1,264 | 1,234 | 1,241 | 50,800 | 1,241 |
| 2024-03-19 | 1,249 | 1,277 | 1,236 | 1,252 | 69,800 | 1,252 |
| 2024-03-18 | 1,253 | 1,253 | 1,216 | 1,249 | 48,000 | 1,249 |
| 2024-03-15 | 1,226 | 1,288 | 1,195 | 1,254 | 193,600 | 1,254 |
| 2024-03-14 | 1,269 | 1,319 | 1,219 | 1,249 | 614,700 | 1,249 |
| 2024-03-13 | 1,142 | 1,149 | 1,118 | 1,119 | 79,300 | 1,119 |
| 2024-03-12 | 1,096 | 1,142 | 1,091 | 1,139 | 12,600 | 1,139 |
| 2024-03-11 | 1,112 | 1,124 | 1,085 | 1,111 | 21,200 | 1,111 |
| 2024-03-08 | 1,114 | 1,141 | 1,114 | 1,127 | 31,700 | 1,127 |
| 2024-03-07 | 1,109 | 1,135 | 1,100 | 1,129 | 22,800 | 1,129 |
| 2024-03-06 | 1,069 | 1,129 | 1,069 | 1,124 | 39,600 | 1,124 |
| 2024-03-05 | 1,070 | 1,089 | 1,059 | 1,083 | 13,500 | 1,083 |
| 2024-03-04 | 1,095 | 1,098 | 1,070 | 1,070 | 45,900 | 1,070 |
| 2024-03-01 | 1,140 | 1,142 | 1,110 | 1,111 | 12,700 | 1,111 |
| 2024-02-29 | 1,105 | 1,137 | 1,095 | 1,132 | 32,300 | 1,132 |
| 2024-02-28 | 1,115 | 1,143 | 1,115 | 1,122 | 36,500 | 1,122 |
| 2024-02-27 | 1,090 | 1,115 | 1,081 | 1,115 | 22,300 | 1,115 |
| 2024-02-26 | 1,079 | 1,101 | 1,079 | 1,084 | 19,700 | 1,084 |
| 2024-02-22 | 1,082 | 1,089 | 1,069 | 1,079 | 19,400 | 1,079 |
| 2024-02-21 | 1,091 | 1,104 | 1,077 | 1,080 | 13,400 | 1,080 |
| 2024-02-20 | 1,109 | 1,110 | 1,089 | 1,100 | 24,300 | 1,100 |
| 2024-02-19 | 1,079 | 1,112 | 1,063 | 1,109 | 44,800 | 1,109 |
| 2024-02-16 | 1,021 | 1,064 | 1,021 | 1,058 | 33,400 | 1,058 |
| 2024-02-15 | 1,023 | 1,028 | 1,015 | 1,021 | 14,900 | 1,021 |
| 2024-02-14 | 1,013 | 1,022 | 1,006 | 1,022 | 18,000 | 1,022 |
| 2024-02-13 | 1,041 | 1,041 | 1,014 | 1,018 | 22,300 | 1,018 |
| 2024-02-09 | 1,030 | 1,042 | 1,026 | 1,036 | 16,500 | 1,036 |
| 2024-02-08 | 1,054 | 1,054 | 1,031 | 1,036 | 11,100 | 1,036 |
| 2024-02-07 | 1,041 | 1,055 | 1,038 | 1,055 | 9,300 | 1,055 |
| 2024-02-06 | 1,061 | 1,062 | 1,043 | 1,043 | 16,000 | 1,043 |
| 2024-02-05 | 1,058 | 1,080 | 1,058 | 1,071 | 22,900 | 1,071 |
| 2024-02-02 | 1,055 | 1,067 | 1,043 | 1,054 | 34,400 | 1,054 |
| 2024-02-01 | 1,032 | 1,055 | 1,025 | 1,053 | 29,300 | 1,053 |
| 2024-01-31 | 1,029 | 1,037 | 1,018 | 1,037 | 15,700 | 1,037 |
| 2024-01-30 | 1,031 | 1,043 | 1,025 | 1,037 | 74,300 | 1,037 |
| 2024-01-29 | 1,050 | 1,072 | 1,031 | 1,031 | 155,800 | 1,031 |
| 2024-01-26 | 1,054 | 1,071 | 1,044 | 1,048 | 52,500 | 1,048 |
| 2024-01-25 | 1,044 | 1,082 | 1,044 | 1,071 | 43,200 | 1,071 |
| 2024-01-24 | 1,053 | 1,058 | 1,041 | 1,044 | 29,400 | 1,044 |
| 2024-01-23 | 1,070 | 1,074 | 1,056 | 1,058 | 19,200 | 1,058 |
| 2024-01-22 | 1,047 | 1,071 | 1,047 | 1,065 | 31,500 | 1,065 |
| 2024-01-19 | 1,034 | 1,051 | 1,034 | 1,045 | 16,800 | 1,045 |
| 2024-01-18 | 1,022 | 1,042 | 1,021 | 1,033 | 15,500 | 1,033 |
| 2024-01-17 | 1,032 | 1,047 | 1,031 | 1,031 | 14,100 | 1,031 |
| 2024-01-16 | 1,032 | 1,045 | 1,031 | 1,031 | 13,400 | 1,031 |
| 2024-01-15 | 1,046 | 1,046 | 1,028 | 1,036 | 21,800 | 1,036 |
| 2024-01-12 | 1,041 | 1,054 | 1,039 | 1,048 | 18,600 | 1,048 |
| 2024-01-11 | 1,056 | 1,056 | 1,043 | 1,052 | 26,600 | 1,052 |
| 2024-01-10 | 1,032 | 1,059 | 1,026 | 1,053 | 33,600 | 1,053 |
| 2024-01-09 | 1,018 | 1,035 | 1,018 | 1,031 | 19,200 | 1,031 |
| 2024-01-05 | 1,040 | 1,040 | 1,011 | 1,011 | 30,600 | 1,011 |
| 2024-01-04 | 1,015 | 1,038 | 1,000 | 1,030 | 24,700 | 1,030 |
分割・併合履歴 ： [2017-11-13]1株→2株 [2017-06-28]1株→2株 [2016-01-27]1株→3株