4559 ゼリア新薬工業(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 | 2,453 | 2,464 | 2,424 | 2,442 | 45,300 | 2,442 |
| 2024-12-27 | 2,438 | 2,450 | 2,420 | 2,450 | 48,100 | 2,450 |
| 2024-12-26 | 2,425 | 2,425 | 2,392 | 2,410 | 44,600 | 2,410 |
| 2024-12-25 | 2,450 | 2,450 | 2,387 | 2,408 | 34,000 | 2,408 |
| 2024-12-24 | 2,415 | 2,447 | 2,415 | 2,438 | 24,600 | 2,438 |
| 2024-12-23 | 2,402 | 2,440 | 2,402 | 2,431 | 34,300 | 2,431 |
| 2024-12-20 | 2,432 | 2,452 | 2,406 | 2,406 | 85,000 | 2,406 |
| 2024-12-19 | 2,378 | 2,455 | 2,372 | 2,446 | 37,200 | 2,446 |
| 2024-12-18 | 2,466 | 2,485 | 2,404 | 2,407 | 53,400 | 2,407 |
| 2024-12-17 | 2,473 | 2,505 | 2,452 | 2,455 | 60,400 | 2,455 |
| 2024-12-16 | 2,450 | 2,473 | 2,426 | 2,467 | 28,400 | 2,467 |
| 2024-12-13 | 2,400 | 2,455 | 2,400 | 2,451 | 66,400 | 2,451 |
| 2024-12-12 | 2,440 | 2,444 | 2,410 | 2,435 | 39,600 | 2,435 |
| 2024-12-11 | 2,424 | 2,443 | 2,401 | 2,426 | 33,800 | 2,426 |
| 2024-12-10 | 2,457 | 2,479 | 2,420 | 2,424 | 57,700 | 2,424 |
| 2024-12-09 | 2,405 | 2,448 | 2,395 | 2,435 | 87,400 | 2,435 |
| 2024-12-06 | 2,362 | 2,396 | 2,362 | 2,396 | 54,100 | 2,396 |
| 2024-12-05 | 2,343 | 2,364 | 2,329 | 2,356 | 30,500 | 2,356 |
| 2024-12-04 | 2,362 | 2,368 | 2,323 | 2,343 | 38,800 | 2,343 |
| 2024-12-03 | 2,330 | 2,383 | 2,315 | 2,374 | 58,300 | 2,374 |
| 2024-12-02 | 2,350 | 2,350 | 2,288 | 2,323 | 48,100 | 2,323 |
| 2024-11-29 | 2,308 | 2,339 | 2,297 | 2,325 | 70,300 | 2,325 |
| 2024-11-28 | 2,257 | 2,292 | 2,254 | 2,292 | 43,200 | 2,292 |
| 2024-11-27 | 2,251 | 2,262 | 2,225 | 2,238 | 31,700 | 2,238 |
| 2024-11-26 | 2,241 | 2,260 | 2,234 | 2,257 | 34,900 | 2,257 |
| 2024-11-25 | 2,270 | 2,274 | 2,241 | 2,241 | 60,800 | 2,241 |
| 2024-11-22 | 2,239 | 2,252 | 2,222 | 2,244 | 37,100 | 2,244 |
| 2024-11-21 | 2,238 | 2,247 | 2,221 | 2,221 | 24,500 | 2,221 |
| 2024-11-20 | 2,222 | 2,236 | 2,215 | 2,217 | 25,800 | 2,217 |
| 2024-11-19 | 2,226 | 2,227 | 2,210 | 2,215 | 16,900 | 2,215 |
| 2024-11-18 | 2,203 | 2,236 | 2,203 | 2,212 | 23,300 | 2,212 |
| 2024-11-15 | 2,256 | 2,256 | 2,220 | 2,226 | 19,100 | 2,226 |
| 2024-11-14 | 2,260 | 2,265 | 2,231 | 2,236 | 28,700 | 2,236 |
| 2024-11-13 | 2,236 | 2,271 | 2,230 | 2,261 | 52,400 | 2,261 |
| 2024-11-12 | 2,229 | 2,258 | 2,229 | 2,248 | 45,400 | 2,248 |
| 2024-11-11 | 2,217 | 2,229 | 2,203 | 2,229 | 39,200 | 2,229 |
| 2024-11-08 | 2,274 | 2,279 | 2,204 | 2,227 | 83,900 | 2,227 |
| 2024-11-07 | 2,239 | 2,298 | 2,221 | 2,273 | 192,800 | 2,273 |
| 2024-11-06 | 2,372 | 2,397 | 2,348 | 2,365 | 81,900 | 2,365 |
| 2024-11-05 | 2,315 | 2,411 | 2,297 | 2,327 | 196,600 | 2,327 |
| 2024-11-01 | 2,315 | 2,330 | 2,294 | 2,304 | 44,300 | 2,304 |
| 2024-10-31 | 2,341 | 2,360 | 2,313 | 2,330 | 77,300 | 2,330 |
| 2024-10-30 | 2,343 | 2,347 | 2,316 | 2,326 | 283,300 | 2,326 |
| 2024-10-29 | 2,308 | 2,339 | 2,300 | 2,322 | 50,300 | 2,322 |
| 2024-10-28 | 2,288 | 2,318 | 2,287 | 2,308 | 31,600 | 2,308 |
| 2024-10-25 | 2,319 | 2,319 | 2,276 | 2,288 | 39,600 | 2,288 |
| 2024-10-24 | 2,302 | 2,323 | 2,292 | 2,314 | 37,500 | 2,314 |
| 2024-10-23 | 2,305 | 2,326 | 2,303 | 2,312 | 36,500 | 2,312 |
| 2024-10-22 | 2,326 | 2,337 | 2,311 | 2,311 | 39,200 | 2,311 |
| 2024-10-21 | 2,360 | 2,360 | 2,326 | 2,326 | 27,800 | 2,326 |
| 2024-10-18 | 2,333 | 2,354 | 2,326 | 2,348 | 32,500 | 2,348 |
| 2024-10-17 | 2,360 | 2,369 | 2,321 | 2,325 | 38,400 | 2,325 |
| 2024-10-16 | 2,340 | 2,369 | 2,337 | 2,355 | 47,700 | 2,355 |
| 2024-10-15 | 2,357 | 2,357 | 2,335 | 2,350 | 44,500 | 2,350 |
| 2024-10-11 | 2,360 | 2,361 | 2,329 | 2,339 | 49,300 | 2,339 |
| 2024-10-10 | 2,350 | 2,357 | 2,331 | 2,357 | 34,300 | 2,357 |
| 2024-10-09 | 2,350 | 2,360 | 2,331 | 2,337 | 55,900 | 2,337 |
| 2024-10-08 | 2,323 | 2,348 | 2,314 | 2,342 | 60,200 | 2,342 |
| 2024-10-07 | 2,340 | 2,354 | 2,322 | 2,338 | 60,800 | 2,338 |
| 2024-10-04 | 2,314 | 2,338 | 2,314 | 2,324 | 61,600 | 2,324 |
| 2024-10-03 | 2,310 | 2,314 | 2,292 | 2,307 | 52,300 | 2,307 |
| 2024-10-02 | 2,284 | 2,310 | 2,264 | 2,275 | 71,600 | 2,275 |
| 2024-10-01 | 2,253 | 2,283 | 2,240 | 2,283 | 54,000 | 2,283 |
| 2024-09-30 | 2,228 | 2,271 | 2,222 | 2,270 | 85,800 | 2,270 |
| 2024-09-27 | 2,228 | 2,268 | 2,218 | 2,256 | 82,600 | 2,256 |
| 2024-09-26 | 2,241 | 2,273 | 2,236 | 2,263 | 250,500 | 2,263 |
| 2024-09-25 | 2,228 | 2,244 | 2,220 | 2,236 | 108,900 | 2,236 |
| 2024-09-24 | 2,253 | 2,261 | 2,230 | 2,230 | 119,800 | 2,230 |
| 2024-09-20 | 2,244 | 2,267 | 2,224 | 2,247 | 133,500 | 2,247 |
| 2024-09-19 | 2,249 | 2,257 | 2,212 | 2,223 | 98,600 | 2,223 |
| 2024-09-18 | 2,216 | 2,238 | 2,215 | 2,237 | 62,800 | 2,237 |
| 2024-09-17 | 2,203 | 2,216 | 2,186 | 2,214 | 75,800 | 2,214 |
| 2024-09-13 | 2,208 | 2,222 | 2,181 | 2,193 | 73,000 | 2,193 |
| 2024-09-12 | 2,235 | 2,257 | 2,223 | 2,232 | 53,300 | 2,232 |
| 2024-09-11 | 2,250 | 2,250 | 2,201 | 2,210 | 52,700 | 2,210 |
| 2024-09-10 | 2,265 | 2,285 | 2,257 | 2,264 | 41,700 | 2,264 |
| 2024-09-09 | 2,234 | 2,270 | 2,225 | 2,265 | 61,400 | 2,265 |
| 2024-09-06 | 2,263 | 2,278 | 2,246 | 2,252 | 44,700 | 2,252 |
| 2024-09-05 | 2,226 | 2,265 | 2,224 | 2,251 | 59,700 | 2,251 |
| 2024-09-04 | 2,229 | 2,269 | 2,224 | 2,244 | 76,000 | 2,244 |
| 2024-09-03 | 2,263 | 2,273 | 2,242 | 2,259 | 48,800 | 2,259 |
| 2024-09-02 | 2,301 | 2,301 | 2,230 | 2,243 | 79,000 | 2,243 |
| 2024-08-30 | 2,285 | 2,324 | 2,280 | 2,311 | 109,900 | 2,311 |
| 2024-08-29 | 2,275 | 2,284 | 2,262 | 2,270 | 36,100 | 2,270 |
| 2024-08-28 | 2,292 | 2,296 | 2,263 | 2,278 | 29,700 | 2,278 |
| 2024-08-27 | 2,289 | 2,299 | 2,281 | 2,283 | 29,800 | 2,283 |
| 2024-08-26 | 2,272 | 2,283 | 2,257 | 2,282 | 37,100 | 2,282 |
| 2024-08-23 | 2,269 | 2,285 | 2,255 | 2,274 | 69,100 | 2,274 |
| 2024-08-22 | 2,224 | 2,256 | 2,224 | 2,247 | 50,900 | 2,247 |
| 2024-08-21 | 2,200 | 2,223 | 2,200 | 2,208 | 25,400 | 2,208 |
| 2024-08-20 | 2,200 | 2,225 | 2,194 | 2,217 | 40,600 | 2,217 |
| 2024-08-19 | 2,184 | 2,203 | 2,181 | 2,189 | 28,400 | 2,189 |
| 2024-08-16 | 2,196 | 2,200 | 2,174 | 2,200 | 47,700 | 2,200 |
| 2024-08-15 | 2,170 | 2,170 | 2,136 | 2,169 | 29,700 | 2,169 |
| 2024-08-14 | 2,130 | 2,165 | 2,130 | 2,158 | 33,000 | 2,158 |
| 2024-08-13 | 2,095 | 2,130 | 2,076 | 2,130 | 38,600 | 2,130 |
| 2024-08-09 | 2,128 | 2,128 | 2,061 | 2,092 | 76,400 | 2,092 |
| 2024-08-08 | 2,050 | 2,127 | 2,020 | 2,084 | 54,000 | 2,084 |
| 2024-08-07 | 2,090 | 2,166 | 2,067 | 2,095 | 73,800 | 2,095 |
| 2024-08-06 | 2,059 | 2,115 | 2,042 | 2,083 | 100,200 | 2,083 |
| 2024-08-05 | 1,989 | 2,108 | 1,970 | 2,009 | 118,300 | 2,009 |
| 2024-08-02 | 2,234 | 2,240 | 2,102 | 2,115 | 164,400 | 2,115 |
| 2024-08-01 | 2,180 | 2,220 | 2,166 | 2,184 | 98,300 | 2,184 |
| 2024-07-31 | 2,165 | 2,193 | 2,152 | 2,193 | 44,500 | 2,193 |
| 2024-07-30 | 2,157 | 2,170 | 2,154 | 2,163 | 41,000 | 2,163 |
| 2024-07-29 | 2,160 | 2,177 | 2,160 | 2,171 | 33,300 | 2,171 |
| 2024-07-26 | 2,160 | 2,171 | 2,147 | 2,155 | 55,100 | 2,155 |
| 2024-07-25 | 2,158 | 2,167 | 2,135 | 2,150 | 67,100 | 2,150 |
| 2024-07-24 | 2,152 | 2,164 | 2,135 | 2,141 | 24,300 | 2,141 |
| 2024-07-23 | 2,143 | 2,164 | 2,143 | 2,161 | 29,400 | 2,161 |
| 2024-07-22 | 2,160 | 2,160 | 2,130 | 2,143 | 29,600 | 2,143 |
| 2024-07-19 | 2,139 | 2,156 | 2,128 | 2,152 | 42,300 | 2,152 |
| 2024-07-18 | 2,120 | 2,161 | 2,115 | 2,139 | 51,100 | 2,139 |
| 2024-07-17 | 2,140 | 2,147 | 2,114 | 2,123 | 32,500 | 2,123 |
| 2024-07-16 | 2,152 | 2,160 | 2,126 | 2,130 | 32,000 | 2,130 |
| 2024-07-12 | 2,143 | 2,160 | 2,140 | 2,150 | 57,100 | 2,150 |
| 2024-07-11 | 2,146 | 2,156 | 2,121 | 2,145 | 72,200 | 2,145 |
| 2024-07-10 | 2,100 | 2,100 | 2,069 | 2,089 | 45,400 | 2,089 |
| 2024-07-09 | 2,051 | 2,091 | 2,051 | 2,082 | 37,800 | 2,082 |
| 2024-07-08 | 2,076 | 2,093 | 2,065 | 2,066 | 37,600 | 2,066 |
| 2024-07-05 | 2,118 | 2,125 | 2,074 | 2,075 | 33,700 | 2,075 |
| 2024-07-04 | 2,115 | 2,120 | 2,111 | 2,118 | 17,700 | 2,118 |
| 2024-07-03 | 2,117 | 2,125 | 2,112 | 2,119 | 22,500 | 2,119 |
| 2024-07-02 | 2,096 | 2,143 | 2,092 | 2,117 | 75,300 | 2,117 |
| 2024-07-01 | 2,113 | 2,118 | 2,082 | 2,092 | 43,400 | 2,092 |
| 2024-06-28 | 2,117 | 2,117 | 2,100 | 2,113 | 43,500 | 2,113 |
| 2024-06-27 | 2,100 | 2,120 | 2,100 | 2,110 | 35,700 | 2,110 |
| 2024-06-26 | 2,079 | 2,103 | 2,049 | 2,100 | 63,500 | 2,100 |
| 2024-06-25 | 2,100 | 2,103 | 2,069 | 2,079 | 79,600 | 2,079 |
| 2024-06-24 | 2,076 | 2,100 | 2,076 | 2,090 | 48,100 | 2,090 |
| 2024-06-21 | 2,086 | 2,097 | 2,051 | 2,058 | 95,400 | 2,058 |
| 2024-06-20 | 2,088 | 2,098 | 2,069 | 2,086 | 48,700 | 2,086 |
| 2024-06-19 | 2,059 | 2,091 | 2,059 | 2,080 | 42,500 | 2,080 |
| 2024-06-18 | 2,080 | 2,088 | 2,057 | 2,066 | 42,200 | 2,066 |
| 2024-06-17 | 2,066 | 2,067 | 2,023 | 2,058 | 36,200 | 2,058 |
| 2024-06-14 | 2,053 | 2,081 | 2,036 | 2,078 | 99,100 | 2,078 |
| 2024-06-13 | 2,030 | 2,030 | 2,010 | 2,021 | 33,100 | 2,021 |
| 2024-06-12 | 2,024 | 2,035 | 2,011 | 2,025 | 26,500 | 2,025 |
| 2024-06-11 | 2,042 | 2,053 | 2,029 | 2,029 | 41,400 | 2,029 |
| 2024-06-10 | 2,042 | 2,050 | 2,038 | 2,046 | 28,400 | 2,046 |
| 2024-06-07 | 2,038 | 2,044 | 2,024 | 2,042 | 60,600 | 2,042 |
| 2024-06-06 | 2,044 | 2,044 | 2,019 | 2,038 | 48,200 | 2,038 |
| 2024-06-05 | 2,037 | 2,052 | 2,029 | 2,044 | 61,400 | 2,044 |
| 2024-06-04 | 2,005 | 2,052 | 1,996 | 2,037 | 82,500 | 2,037 |
| 2024-06-03 | 1,989 | 2,007 | 1,989 | 2,000 | 39,200 | 2,000 |
| 2024-05-31 | 1,960 | 1,987 | 1,960 | 1,987 | 72,400 | 1,987 |
| 2024-05-30 | 1,936 | 1,949 | 1,921 | 1,949 | 50,500 | 1,949 |
| 2024-05-29 | 1,960 | 1,966 | 1,935 | 1,939 | 45,000 | 1,939 |
| 2024-05-28 | 1,969 | 1,969 | 1,957 | 1,961 | 24,900 | 1,961 |
| 2024-05-27 | 1,959 | 1,965 | 1,947 | 1,960 | 40,100 | 1,960 |
| 2024-05-24 | 1,940 | 1,958 | 1,938 | 1,953 | 38,700 | 1,953 |
| 2024-05-23 | 1,957 | 1,968 | 1,944 | 1,950 | 74,600 | 1,950 |
| 2024-05-22 | 1,989 | 1,989 | 1,957 | 1,959 | 52,900 | 1,959 |
| 2024-05-21 | 2,010 | 2,010 | 1,980 | 1,980 | 70,700 | 1,980 |
| 2024-05-20 | 2,009 | 2,017 | 2,001 | 2,001 | 36,400 | 2,001 |
| 2024-05-17 | 1,995 | 2,013 | 1,991 | 2,009 | 42,900 | 2,009 |
| 2024-05-16 | 2,032 | 2,035 | 1,990 | 2,000 | 70,000 | 2,000 |
| 2024-05-15 | 2,065 | 2,067 | 2,025 | 2,025 | 44,600 | 2,025 |
| 2024-05-14 | 2,039 | 2,068 | 2,030 | 2,045 | 61,400 | 2,045 |
| 2024-05-13 | 2,017 | 2,042 | 2,009 | 2,039 | 87,800 | 2,039 |
| 2024-05-10 | 2,059 | 2,071 | 1,996 | 2,001 | 226,400 | 2,001 |
| 2024-05-09 | 2,115 | 2,116 | 2,091 | 2,109 | 68,500 | 2,109 |
| 2024-05-08 | 2,105 | 2,107 | 2,090 | 2,099 | 48,000 | 2,099 |
| 2024-05-07 | 2,111 | 2,111 | 2,085 | 2,095 | 43,300 | 2,095 |
| 2024-05-02 | 2,102 | 2,130 | 2,098 | 2,119 | 58,300 | 2,119 |
| 2024-05-01 | 2,082 | 2,106 | 2,075 | 2,098 | 34,400 | 2,098 |
| 2024-04-30 | 2,076 | 2,099 | 2,056 | 2,093 | 52,100 | 2,093 |
| 2024-04-26 | 2,063 | 2,064 | 2,033 | 2,059 | 31,400 | 2,059 |
| 2024-04-25 | 2,067 | 2,072 | 2,044 | 2,048 | 43,500 | 2,048 |
| 2024-04-24 | 2,058 | 2,072 | 2,056 | 2,063 | 26,900 | 2,063 |
| 2024-04-23 | 2,056 | 2,065 | 2,047 | 2,057 | 17,900 | 2,057 |
| 2024-04-22 | 2,035 | 2,061 | 2,035 | 2,058 | 32,800 | 2,058 |
| 2024-04-19 | 2,039 | 2,039 | 1,996 | 2,013 | 49,900 | 2,013 |
| 2024-04-18 | 2,025 | 2,052 | 2,023 | 2,041 | 38,400 | 2,041 |
| 2024-04-17 | 2,060 | 2,060 | 2,025 | 2,025 | 50,900 | 2,025 |
| 2024-04-16 | 2,080 | 2,082 | 2,058 | 2,063 | 47,700 | 2,063 |
| 2024-04-15 | 2,090 | 2,090 | 2,076 | 2,088 | 31,400 | 2,088 |
| 2024-04-12 | 2,085 | 2,100 | 2,079 | 2,092 | 37,900 | 2,092 |
| 2024-04-11 | 2,078 | 2,093 | 2,071 | 2,085 | 35,000 | 2,085 |
| 2024-04-10 | 2,104 | 2,110 | 2,096 | 2,098 | 30,500 | 2,098 |
| 2024-04-09 | 2,105 | 2,105 | 2,085 | 2,095 | 38,900 | 2,095 |
| 2024-04-08 | 2,087 | 2,101 | 2,075 | 2,095 | 50,500 | 2,095 |
| 2024-04-05 | 2,048 | 2,069 | 2,038 | 2,069 | 39,900 | 2,069 |
| 2024-04-04 | 2,070 | 2,071 | 2,055 | 2,059 | 57,500 | 2,059 |
| 2024-04-03 | 2,075 | 2,084 | 2,056 | 2,075 | 47,500 | 2,075 |
| 2024-04-02 | 2,126 | 2,130 | 2,078 | 2,086 | 73,400 | 2,086 |
| 2024-04-01 | 2,146 | 2,156 | 2,120 | 2,126 | 58,200 | 2,126 |
| 2024-03-29 | 2,124 | 2,146 | 2,124 | 2,132 | 54,800 | 2,132 |
| 2024-03-28 | 2,161 | 2,161 | 2,116 | 2,116 | 99,300 | 2,116 |
| 2024-03-27 | 2,170 | 2,192 | 2,170 | 2,179 | 130,700 | 2,179 |
| 2024-03-26 | 2,164 | 2,184 | 2,148 | 2,166 | 83,300 | 2,166 |
| 2024-03-25 | 2,190 | 2,205 | 2,176 | 2,176 | 100,600 | 2,176 |
| 2024-03-22 | 2,210 | 2,210 | 2,188 | 2,203 | 49,600 | 2,203 |
| 2024-03-21 | 2,212 | 2,213 | 2,183 | 2,189 | 87,500 | 2,189 |
| 2024-03-19 | 2,181 | 2,200 | 2,176 | 2,197 | 46,600 | 2,197 |
| 2024-03-18 | 2,176 | 2,194 | 2,170 | 2,187 | 92,200 | 2,187 |
| 2024-03-15 | 2,124 | 2,192 | 2,124 | 2,181 | 138,600 | 2,181 |
| 2024-03-14 | 2,119 | 2,129 | 2,102 | 2,124 | 44,100 | 2,124 |
| 2024-03-13 | 2,122 | 2,128 | 2,099 | 2,108 | 46,100 | 2,108 |
| 2024-03-12 | 2,134 | 2,134 | 2,090 | 2,122 | 48,600 | 2,122 |
| 2024-03-11 | 2,138 | 2,149 | 2,108 | 2,134 | 70,500 | 2,134 |
| 2024-03-08 | 2,137 | 2,167 | 2,123 | 2,154 | 83,900 | 2,154 |
| 2024-03-07 | 2,172 | 2,172 | 2,131 | 2,139 | 57,400 | 2,139 |
| 2024-03-06 | 2,115 | 2,168 | 2,115 | 2,153 | 125,200 | 2,153 |
| 2024-03-05 | 2,144 | 2,144 | 2,107 | 2,119 | 53,700 | 2,119 |
| 2024-03-04 | 2,144 | 2,169 | 2,125 | 2,147 | 98,100 | 2,147 |
| 2024-03-01 | 2,125 | 2,130 | 2,107 | 2,117 | 38,500 | 2,117 |
| 2024-02-29 | 2,127 | 2,127 | 2,108 | 2,120 | 55,500 | 2,120 |
| 2024-02-28 | 2,130 | 2,141 | 2,111 | 2,114 | 48,200 | 2,114 |
| 2024-02-27 | 2,145 | 2,147 | 2,125 | 2,131 | 41,300 | 2,131 |
| 2024-02-26 | 2,145 | 2,166 | 2,140 | 2,149 | 61,700 | 2,149 |
| 2024-02-22 | 2,176 | 2,176 | 2,138 | 2,149 | 69,100 | 2,149 |
| 2024-02-21 | 2,178 | 2,180 | 2,152 | 2,155 | 45,000 | 2,155 |
| 2024-02-20 | 2,178 | 2,192 | 2,172 | 2,178 | 41,700 | 2,178 |
| 2024-02-19 | 2,175 | 2,176 | 2,159 | 2,173 | 37,100 | 2,173 |
| 2024-02-16 | 2,162 | 2,174 | 2,139 | 2,165 | 62,800 | 2,165 |
| 2024-02-15 | 2,143 | 2,150 | 2,108 | 2,130 | 66,200 | 2,130 |
| 2024-02-14 | 2,182 | 2,182 | 2,128 | 2,143 | 71,500 | 2,143 |
| 2024-02-13 | 2,171 | 2,188 | 2,156 | 2,182 | 79,600 | 2,182 |
| 2024-02-09 | 2,180 | 2,191 | 2,150 | 2,165 | 85,200 | 2,165 |
| 2024-02-08 | 2,211 | 2,211 | 2,172 | 2,196 | 83,900 | 2,196 |
| 2024-02-07 | 2,185 | 2,211 | 2,177 | 2,211 | 100,500 | 2,211 |
| 2024-02-06 | 2,258 | 2,264 | 2,185 | 2,186 | 163,600 | 2,186 |
| 2024-02-05 | 2,146 | 2,263 | 2,126 | 2,263 | 287,700 | 2,263 |
| 2024-02-02 | 2,261 | 2,270 | 2,186 | 2,196 | 588,000 | 2,196 |
| 2024-02-01 | 2,040 | 2,048 | 2,018 | 2,042 | 97,900 | 2,042 |
| 2024-01-31 | 2,026 | 2,051 | 2,024 | 2,051 | 47,000 | 2,051 |
| 2024-01-30 | 2,050 | 2,056 | 2,033 | 2,033 | 52,700 | 2,033 |
| 2024-01-29 | 2,031 | 2,046 | 2,031 | 2,045 | 40,300 | 2,045 |
| 2024-01-26 | 2,030 | 2,041 | 2,020 | 2,028 | 57,600 | 2,028 |
| 2024-01-25 | 2,020 | 2,034 | 2,019 | 2,033 | 51,000 | 2,033 |
| 2024-01-24 | 2,029 | 2,031 | 2,004 | 2,018 | 57,500 | 2,018 |
| 2024-01-23 | 2,026 | 2,048 | 2,025 | 2,029 | 64,000 | 2,029 |
| 2024-01-22 | 2,023 | 2,035 | 2,023 | 2,030 | 39,100 | 2,030 |
| 2024-01-19 | 2,032 | 2,037 | 2,014 | 2,021 | 79,000 | 2,021 |
| 2024-01-18 | 2,040 | 2,048 | 2,030 | 2,045 | 51,500 | 2,045 |
| 2024-01-17 | 2,074 | 2,079 | 2,047 | 2,047 | 56,900 | 2,047 |
| 2024-01-16 | 2,080 | 2,083 | 2,061 | 2,062 | 43,400 | 2,062 |
| 2024-01-15 | 2,063 | 2,078 | 2,052 | 2,078 | 50,600 | 2,078 |
| 2024-01-12 | 2,070 | 2,074 | 2,050 | 2,059 | 65,200 | 2,059 |
| 2024-01-11 | 2,070 | 2,072 | 2,050 | 2,054 | 72,500 | 2,054 |
| 2024-01-10 | 2,050 | 2,073 | 2,040 | 2,063 | 67,300 | 2,063 |
| 2024-01-09 | 2,053 | 2,058 | 2,034 | 2,047 | 50,400 | 2,047 |
| 2024-01-05 | 2,065 | 2,068 | 2,029 | 2,033 | 52,200 | 2,033 |
| 2024-01-04 | 2,017 | 2,054 | 1,995 | 2,045 | 75,400 | 2,045 |
分割・併合履歴 ： [2013-09-26]1株→1.1株