4577 ダイト(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 | 2,031 | 2,048 | 2,017 | 2,025 | 45,100 | 2,025 |
| 2024-12-25 | 2,014 | 2,026 | 2,000 | 2,023 | 26,300 | 2,023 |
| 2024-12-24 | 2,025 | 2,039 | 2,003 | 2,009 | 13,000 | 2,009 |
| 2024-12-23 | 2,011 | 2,035 | 1,999 | 2,025 | 29,900 | 2,025 |
| 2024-12-20 | 2,020 | 2,064 | 2,018 | 2,018 | 26,900 | 2,018 |
| 2024-12-19 | 1,995 | 2,034 | 1,994 | 2,007 | 19,800 | 2,007 |
| 2024-12-18 | 2,050 | 2,050 | 2,007 | 2,010 | 18,700 | 2,010 |
| 2024-12-17 | 2,072 | 2,072 | 2,035 | 2,042 | 33,300 | 2,042 |
| 2024-12-16 | 2,072 | 2,076 | 2,054 | 2,054 | 18,700 | 2,054 |
| 2024-12-13 | 2,050 | 2,076 | 2,042 | 2,058 | 34,900 | 2,058 |
| 2024-12-12 | 2,104 | 2,104 | 2,070 | 2,078 | 27,200 | 2,078 |
| 2024-12-11 | 2,112 | 2,115 | 2,079 | 2,081 | 17,900 | 2,081 |
| 2024-12-10 | 2,116 | 2,120 | 2,090 | 2,112 | 21,600 | 2,112 |
| 2024-12-09 | 2,110 | 2,115 | 2,090 | 2,096 | 22,600 | 2,096 |
| 2024-12-06 | 2,131 | 2,131 | 2,085 | 2,100 | 12,500 | 2,100 |
| 2024-12-05 | 2,130 | 2,134 | 2,110 | 2,118 | 14,700 | 2,118 |
| 2024-12-04 | 2,114 | 2,160 | 2,114 | 2,129 | 19,800 | 2,129 |
| 2024-12-03 | 2,080 | 2,147 | 2,080 | 2,133 | 38,600 | 2,133 |
| 2024-12-02 | 2,100 | 2,119 | 2,080 | 2,090 | 29,900 | 2,090 |
| 2024-11-29 | 2,115 | 2,137 | 2,101 | 2,101 | 20,900 | 2,101 |
| 2024-11-28 | 2,060 | 2,123 | 2,060 | 2,115 | 35,200 | 2,115 |
| 2024-11-27 | 2,119 | 2,127 | 2,077 | 2,089 | 68,400 | 2,089 |
| 2024-11-26 | 2,135 | 2,153 | 2,121 | 2,127 | 18,400 | 2,127 |
| 2024-11-25 | 2,147 | 2,171 | 2,131 | 2,131 | 13,200 | 2,131 |
| 2024-11-22 | 2,184 | 2,184 | 2,136 | 2,147 | 8,900 | 2,147 |
| 2024-11-21 | 2,076 | 2,192 | 2,076 | 2,160 | 36,800 | 2,160 |
| 2024-11-20 | 2,088 | 2,106 | 2,055 | 2,067 | 19,400 | 2,067 |
| 2024-11-19 | 2,100 | 2,100 | 2,061 | 2,099 | 30,100 | 2,099 |
| 2024-11-18 | 2,100 | 2,110 | 2,087 | 2,100 | 17,700 | 2,100 |
| 2024-11-15 | 2,135 | 2,137 | 2,110 | 2,111 | 19,300 | 2,111 |
| 2024-11-14 | 2,159 | 2,159 | 2,133 | 2,137 | 6,400 | 2,137 |
| 2024-11-13 | 2,159 | 2,159 | 2,127 | 2,140 | 23,700 | 2,140 |
| 2024-11-12 | 2,175 | 2,184 | 2,152 | 2,154 | 12,600 | 2,154 |
| 2024-11-11 | 2,168 | 2,172 | 2,144 | 2,168 | 16,900 | 2,168 |
| 2024-11-08 | 2,212 | 2,227 | 2,165 | 2,176 | 18,900 | 2,176 |
| 2024-11-07 | 2,219 | 2,220 | 2,195 | 2,205 | 11,200 | 2,205 |
| 2024-11-06 | 2,231 | 2,240 | 2,198 | 2,217 | 13,600 | 2,217 |
| 2024-11-05 | 2,235 | 2,235 | 2,212 | 2,217 | 8,000 | 2,217 |
| 2024-11-01 | 2,228 | 2,240 | 2,215 | 2,222 | 10,200 | 2,222 |
| 2024-10-31 | 2,211 | 2,264 | 2,211 | 2,237 | 25,500 | 2,237 |
| 2024-10-30 | 2,197 | 2,229 | 2,194 | 2,218 | 50,100 | 2,218 |
| 2024-10-29 | 2,215 | 2,233 | 2,215 | 2,218 | 10,400 | 2,218 |
| 2024-10-28 | 2,185 | 2,217 | 2,181 | 2,212 | 11,500 | 2,212 |
| 2024-10-25 | 2,244 | 2,244 | 2,185 | 2,185 | 18,900 | 2,185 |
| 2024-10-24 | 2,233 | 2,272 | 2,226 | 2,244 | 17,200 | 2,244 |
| 2024-10-23 | 2,237 | 2,241 | 2,225 | 2,235 | 12,600 | 2,235 |
| 2024-10-22 | 2,272 | 2,272 | 2,223 | 2,237 | 18,600 | 2,237 |
| 2024-10-21 | 2,288 | 2,288 | 2,235 | 2,254 | 13,700 | 2,254 |
| 2024-10-18 | 2,300 | 2,311 | 2,263 | 2,268 | 17,500 | 2,268 |
| 2024-10-17 | 2,273 | 2,323 | 2,273 | 2,299 | 13,100 | 2,299 |
| 2024-10-16 | 2,307 | 2,346 | 2,307 | 2,313 | 20,200 | 2,313 |
| 2024-10-15 | 2,320 | 2,350 | 2,258 | 2,300 | 51,800 | 2,300 |
| 2024-10-11 | 2,328 | 2,342 | 2,255 | 2,279 | 29,300 | 2,279 |
| 2024-10-10 | 2,334 | 2,334 | 2,301 | 2,324 | 18,200 | 2,324 |
| 2024-10-09 | 2,335 | 2,355 | 2,314 | 2,324 | 16,700 | 2,324 |
| 2024-10-08 | 2,295 | 2,317 | 2,282 | 2,309 | 16,300 | 2,309 |
| 2024-10-07 | 2,330 | 2,336 | 2,316 | 2,334 | 21,000 | 2,334 |
| 2024-10-04 | 2,297 | 2,322 | 2,297 | 2,317 | 17,700 | 2,317 |
| 2024-10-03 | 2,290 | 2,315 | 2,284 | 2,297 | 18,500 | 2,297 |
| 2024-10-02 | 2,255 | 2,286 | 2,237 | 2,249 | 23,500 | 2,249 |
| 2024-10-01 | 2,273 | 2,283 | 2,239 | 2,272 | 19,900 | 2,272 |
| 2024-09-30 | 2,276 | 2,301 | 2,228 | 2,249 | 26,100 | 2,249 |
| 2024-09-27 | 2,343 | 2,365 | 2,316 | 2,321 | 22,000 | 2,321 |
| 2024-09-26 | 2,294 | 2,355 | 2,294 | 2,343 | 40,900 | 2,343 |
| 2024-09-25 | 2,284 | 2,296 | 2,234 | 2,294 | 20,800 | 2,294 |
| 2024-09-24 | 2,272 | 2,287 | 2,252 | 2,284 | 16,900 | 2,284 |
| 2024-09-20 | 2,240 | 2,284 | 2,229 | 2,272 | 76,300 | 2,272 |
| 2024-09-19 | 2,265 | 2,290 | 2,226 | 2,227 | 27,900 | 2,227 |
| 2024-09-18 | 2,225 | 2,241 | 2,200 | 2,234 | 25,500 | 2,234 |
| 2024-09-17 | 2,226 | 2,235 | 2,184 | 2,214 | 40,400 | 2,214 |
| 2024-09-13 | 2,250 | 2,265 | 2,218 | 2,218 | 26,100 | 2,218 |
| 2024-09-12 | 2,258 | 2,290 | 2,251 | 2,275 | 21,800 | 2,275 |
| 2024-09-11 | 2,306 | 2,306 | 2,234 | 2,250 | 24,900 | 2,250 |
| 2024-09-10 | 2,310 | 2,319 | 2,294 | 2,315 | 12,300 | 2,315 |
| 2024-09-09 | 2,300 | 2,319 | 2,270 | 2,310 | 13,600 | 2,310 |
| 2024-09-06 | 2,340 | 2,354 | 2,299 | 2,312 | 12,300 | 2,312 |
| 2024-09-05 | 2,287 | 2,320 | 2,244 | 2,316 | 39,700 | 2,316 |
| 2024-09-04 | 2,266 | 2,310 | 2,250 | 2,287 | 29,100 | 2,287 |
| 2024-09-03 | 2,310 | 2,349 | 2,294 | 2,300 | 13,000 | 2,300 |
| 2024-09-02 | 2,369 | 2,369 | 2,306 | 2,310 | 25,200 | 2,310 |
| 2024-08-30 | 2,345 | 2,384 | 2,345 | 2,375 | 21,500 | 2,375 |
| 2024-08-29 | 2,410 | 2,411 | 2,325 | 2,342 | 53,200 | 2,342 |
| 2024-08-28 | 2,418 | 2,423 | 2,405 | 2,418 | 11,900 | 2,418 |
| 2024-08-27 | 2,435 | 2,460 | 2,419 | 2,430 | 23,200 | 2,430 |
| 2024-08-26 | 2,438 | 2,450 | 2,413 | 2,429 | 36,900 | 2,429 |
| 2024-08-23 | 2,399 | 2,465 | 2,390 | 2,438 | 55,400 | 2,438 |
| 2024-08-22 | 2,359 | 2,399 | 2,341 | 2,399 | 56,100 | 2,399 |
| 2024-08-21 | 2,350 | 2,364 | 2,332 | 2,359 | 18,500 | 2,359 |
| 2024-08-20 | 2,395 | 2,399 | 2,354 | 2,354 | 15,800 | 2,354 |
| 2024-08-19 | 2,380 | 2,383 | 2,350 | 2,364 | 22,300 | 2,364 |
| 2024-08-16 | 2,329 | 2,380 | 2,311 | 2,380 | 36,200 | 2,380 |
| 2024-08-15 | 2,276 | 2,327 | 2,276 | 2,307 | 36,500 | 2,307 |
| 2024-08-14 | 2,290 | 2,353 | 2,286 | 2,326 | 61,000 | 2,326 |
| 2024-08-13 | 2,302 | 2,302 | 2,238 | 2,290 | 34,700 | 2,290 |
| 2024-08-09 | 2,312 | 2,380 | 2,262 | 2,317 | 52,400 | 2,317 |
| 2024-08-08 | 2,235 | 2,309 | 2,226 | 2,268 | 52,000 | 2,268 |
| 2024-08-07 | 2,258 | 2,318 | 2,245 | 2,272 | 80,800 | 2,272 |
| 2024-08-06 | 2,294 | 2,334 | 2,194 | 2,308 | 80,400 | 2,308 |
| 2024-08-05 | 2,212 | 2,298 | 2,120 | 2,163 | 144,100 | 2,163 |
| 2024-08-02 | 2,324 | 2,352 | 2,244 | 2,262 | 136,900 | 2,262 |
| 2024-08-01 | 2,382 | 2,382 | 2,314 | 2,351 | 56,600 | 2,351 |
| 2024-07-31 | 2,328 | 2,397 | 2,328 | 2,394 | 58,800 | 2,394 |
| 2024-07-30 | 2,360 | 2,370 | 2,330 | 2,346 | 39,100 | 2,346 |
| 2024-07-29 | 2,320 | 2,374 | 2,308 | 2,374 | 55,700 | 2,374 |
| 2024-07-26 | 2,298 | 2,347 | 2,298 | 2,312 | 41,000 | 2,312 |
| 2024-07-25 | 2,269 | 2,324 | 2,269 | 2,298 | 55,600 | 2,298 |
| 2024-07-24 | 2,324 | 2,352 | 2,289 | 2,289 | 39,200 | 2,289 |
| 2024-07-23 | 2,309 | 2,369 | 2,309 | 2,338 | 31,500 | 2,338 |
| 2024-07-22 | 2,400 | 2,400 | 2,309 | 2,309 | 58,800 | 2,309 |
| 2024-07-19 | 2,301 | 2,384 | 2,301 | 2,377 | 78,400 | 2,377 |
| 2024-07-18 | 2,169 | 2,302 | 2,168 | 2,298 | 103,400 | 2,298 |
| 2024-07-17 | 2,199 | 2,199 | 2,145 | 2,175 | 98,500 | 2,175 |
| 2024-07-16 | 2,103 | 2,193 | 2,085 | 2,149 | 194,900 | 2,149 |
| 2024-07-12 | 2,300 | 2,316 | 2,223 | 2,242 | 48,200 | 2,242 |
| 2024-07-11 | 2,315 | 2,319 | 2,288 | 2,288 | 43,200 | 2,288 |
| 2024-07-10 | 2,320 | 2,320 | 2,282 | 2,306 | 81,100 | 2,306 |
| 2024-07-09 | 2,340 | 2,345 | 2,286 | 2,310 | 89,600 | 2,310 |
| 2024-07-08 | 2,335 | 2,350 | 2,322 | 2,338 | 81,200 | 2,338 |
| 2024-07-05 | 2,320 | 2,329 | 2,296 | 2,322 | 45,800 | 2,322 |
| 2024-07-04 | 2,299 | 2,299 | 2,276 | 2,287 | 37,400 | 2,287 |
| 2024-07-03 | 2,266 | 2,276 | 2,245 | 2,266 | 34,500 | 2,266 |
| 2024-07-02 | 2,270 | 2,281 | 2,249 | 2,266 | 50,500 | 2,266 |
| 2024-07-01 | 2,250 | 2,268 | 2,238 | 2,248 | 42,200 | 2,248 |
| 2024-06-28 | 2,254 | 2,262 | 2,211 | 2,230 | 54,000 | 2,230 |
| 2024-06-27 | 2,295 | 2,300 | 2,253 | 2,265 | 60,400 | 2,265 |
| 2024-06-26 | 2,260 | 2,276 | 2,222 | 2,275 | 85,600 | 2,275 |
| 2024-06-25 | 2,281 | 2,324 | 2,277 | 2,309 | 81,500 | 2,309 |
| 2024-06-24 | 2,277 | 2,294 | 2,264 | 2,280 | 30,500 | 2,280 |
| 2024-06-21 | 2,261 | 2,290 | 2,261 | 2,284 | 55,600 | 2,284 |
| 2024-06-20 | 2,311 | 2,319 | 2,267 | 2,267 | 36,200 | 2,267 |
| 2024-06-19 | 2,298 | 2,317 | 2,279 | 2,314 | 44,900 | 2,314 |
| 2024-06-18 | 2,291 | 2,291 | 2,260 | 2,273 | 24,000 | 2,273 |
| 2024-06-17 | 2,237 | 2,251 | 2,163 | 2,241 | 64,000 | 2,241 |
| 2024-06-14 | 2,209 | 2,260 | 2,200 | 2,250 | 48,600 | 2,250 |
| 2024-06-13 | 2,253 | 2,263 | 2,204 | 2,220 | 30,800 | 2,220 |
| 2024-06-12 | 2,272 | 2,283 | 2,255 | 2,268 | 23,000 | 2,268 |
| 2024-06-11 | 2,271 | 2,310 | 2,270 | 2,306 | 24,100 | 2,306 |
| 2024-06-10 | 2,234 | 2,292 | 2,234 | 2,292 | 38,700 | 2,292 |
| 2024-06-07 | 2,232 | 2,259 | 2,193 | 2,229 | 33,200 | 2,229 |
| 2024-06-06 | 2,249 | 2,263 | 2,193 | 2,252 | 28,100 | 2,252 |
| 2024-06-05 | 2,206 | 2,248 | 2,196 | 2,234 | 33,000 | 2,234 |
| 2024-06-04 | 2,220 | 2,247 | 2,198 | 2,214 | 35,100 | 2,214 |
| 2024-06-03 | 2,235 | 2,241 | 2,223 | 2,240 | 47,300 | 2,240 |
| 2024-05-31 | 2,200 | 2,233 | 2,179 | 2,226 | 47,600 | 2,226 |
| 2024-05-30 | 2,158 | 2,190 | 2,123 | 2,181 | 52,500 | 2,181 |
| 2024-05-29 | 2,248 | 2,251 | 2,190 | 2,206 | 78,000 | 2,206 |
| 2024-05-28 | 2,267 | 2,301 | 2,238 | 2,248 | 27,300 | 2,248 |
| 2024-05-27 | 2,254 | 2,284 | 2,252 | 2,276 | 23,400 | 2,276 |
| 2024-05-24 | 2,269 | 2,273 | 2,231 | 2,254 | 79,600 | 2,254 |
| 2024-05-23 | 2,279 | 2,324 | 2,269 | 2,293 | 19,500 | 2,293 |
| 2024-05-22 | 2,324 | 2,324 | 2,265 | 2,285 | 44,100 | 2,285 |
| 2024-05-21 | 2,301 | 2,359 | 2,301 | 2,312 | 44,700 | 2,312 |
| 2024-05-20 | 2,314 | 2,355 | 2,287 | 2,305 | 50,100 | 2,305 |
| 2024-05-17 | 2,428 | 2,428 | 2,318 | 2,340 | 71,700 | 2,340 |
| 2024-05-16 | 2,435 | 2,474 | 2,405 | 2,428 | 52,200 | 2,428 |
| 2024-05-15 | 2,482 | 2,487 | 2,402 | 2,437 | 76,200 | 2,437 |
| 2024-05-14 | 2,458 | 2,506 | 2,448 | 2,482 | 58,800 | 2,482 |
| 2024-05-13 | 2,539 | 2,555 | 2,449 | 2,456 | 153,000 | 2,456 |
| 2024-05-10 | 2,529 | 2,550 | 2,515 | 2,539 | 194,100 | 2,539 |
| 2024-05-09 | 2,537 | 2,537 | 2,498 | 2,524 | 50,000 | 2,524 |
| 2024-05-08 | 2,531 | 2,543 | 2,524 | 2,537 | 54,500 | 2,537 |
| 2024-05-07 | 2,500 | 2,573 | 2,494 | 2,542 | 74,400 | 2,542 |
| 2024-05-02 | 2,514 | 2,519 | 2,495 | 2,502 | 70,000 | 2,502 |
| 2024-05-01 | 2,501 | 2,515 | 2,478 | 2,500 | 81,900 | 2,500 |
| 2024-04-30 | 2,530 | 2,530 | 2,492 | 2,525 | 83,500 | 2,525 |
| 2024-04-26 | 2,489 | 2,526 | 2,470 | 2,518 | 103,100 | 2,518 |
| 2024-04-25 | 2,501 | 2,508 | 2,461 | 2,490 | 94,200 | 2,490 |
| 2024-04-24 | 2,500 | 2,513 | 2,487 | 2,501 | 86,200 | 2,501 |
| 2024-04-23 | 2,500 | 2,517 | 2,480 | 2,497 | 69,800 | 2,497 |
| 2024-04-22 | 2,484 | 2,506 | 2,473 | 2,498 | 130,700 | 2,498 |
| 2024-04-19 | 2,500 | 2,510 | 2,413 | 2,463 | 92,200 | 2,463 |
| 2024-04-18 | 2,450 | 2,499 | 2,441 | 2,489 | 120,400 | 2,489 |
| 2024-04-17 | 2,414 | 2,460 | 2,399 | 2,445 | 128,300 | 2,445 |
| 2024-04-16 | 2,397 | 2,469 | 2,385 | 2,430 | 104,000 | 2,430 |
| 2024-04-15 | 2,325 | 2,471 | 2,258 | 2,422 | 267,400 | 2,422 |
| 2024-04-12 | 2,393 | 2,400 | 2,305 | 2,325 | 88,300 | 2,325 |
| 2024-04-11 | 2,332 | 2,384 | 2,330 | 2,380 | 50,800 | 2,380 |
| 2024-04-10 | 2,358 | 2,386 | 2,350 | 2,380 | 24,300 | 2,380 |
| 2024-04-09 | 2,338 | 2,360 | 2,328 | 2,350 | 26,500 | 2,350 |
| 2024-04-08 | 2,314 | 2,339 | 2,314 | 2,338 | 39,000 | 2,338 |
| 2024-04-05 | 2,320 | 2,326 | 2,270 | 2,322 | 39,500 | 2,322 |
| 2024-04-04 | 2,332 | 2,345 | 2,313 | 2,338 | 37,900 | 2,338 |
| 2024-04-03 | 2,317 | 2,325 | 2,300 | 2,317 | 36,200 | 2,317 |
| 2024-04-02 | 2,348 | 2,348 | 2,302 | 2,317 | 59,100 | 2,317 |
| 2024-04-01 | 2,377 | 2,377 | 2,325 | 2,327 | 33,100 | 2,327 |
| 2024-03-29 | 2,333 | 2,348 | 2,318 | 2,344 | 19,900 | 2,344 |
| 2024-03-28 | 2,352 | 2,376 | 2,320 | 2,333 | 37,100 | 2,333 |
| 2024-03-27 | 2,345 | 2,350 | 2,307 | 2,343 | 45,900 | 2,343 |
| 2024-03-26 | 2,322 | 2,345 | 2,299 | 2,343 | 36,300 | 2,343 |
| 2024-03-25 | 2,272 | 2,330 | 2,267 | 2,316 | 51,100 | 2,316 |
| 2024-03-22 | 2,247 | 2,286 | 2,247 | 2,277 | 35,800 | 2,277 |
| 2024-03-21 | 2,270 | 2,272 | 2,245 | 2,247 | 33,000 | 2,247 |
| 2024-03-19 | 2,216 | 2,257 | 2,216 | 2,253 | 39,500 | 2,253 |
| 2024-03-18 | 2,249 | 2,249 | 2,212 | 2,223 | 38,800 | 2,223 |
| 2024-03-15 | 2,250 | 2,250 | 2,190 | 2,226 | 161,600 | 2,226 |
| 2024-03-14 | 2,244 | 2,272 | 2,230 | 2,254 | 50,100 | 2,254 |
| 2024-03-13 | 2,269 | 2,280 | 2,220 | 2,244 | 43,200 | 2,244 |
| 2024-03-12 | 2,229 | 2,255 | 2,206 | 2,254 | 55,000 | 2,254 |
| 2024-03-11 | 2,266 | 2,268 | 2,197 | 2,229 | 71,900 | 2,229 |
| 2024-03-08 | 2,145 | 2,219 | 2,142 | 2,193 | 79,700 | 2,193 |
| 2024-03-07 | 2,149 | 2,182 | 2,125 | 2,155 | 81,500 | 2,155 |
| 2024-03-06 | 2,076 | 2,145 | 2,076 | 2,138 | 58,300 | 2,138 |
| 2024-03-05 | 2,085 | 2,103 | 2,073 | 2,094 | 45,100 | 2,094 |
| 2024-03-04 | 2,088 | 2,105 | 2,088 | 2,092 | 42,700 | 2,092 |
| 2024-03-01 | 2,095 | 2,095 | 2,072 | 2,088 | 53,400 | 2,088 |
| 2024-02-29 | 2,093 | 2,093 | 2,069 | 2,079 | 33,600 | 2,079 |
| 2024-02-28 | 2,061 | 2,098 | 2,058 | 2,078 | 62,300 | 2,078 |
| 2024-02-27 | 2,029 | 2,063 | 2,028 | 2,060 | 45,100 | 2,060 |
| 2024-02-26 | 2,015 | 2,035 | 2,015 | 2,029 | 21,500 | 2,029 |
| 2024-02-22 | 1,993 | 2,006 | 1,989 | 2,006 | 19,900 | 2,006 |
| 2024-02-21 | 1,996 | 1,996 | 1,981 | 1,992 | 26,300 | 1,992 |
| 2024-02-20 | 1,990 | 2,004 | 1,990 | 1,993 | 35,300 | 1,993 |
| 2024-02-19 | 1,976 | 1,987 | 1,966 | 1,987 | 33,300 | 1,987 |
| 2024-02-16 | 1,986 | 1,988 | 1,964 | 1,976 | 45,100 | 1,976 |
| 2024-02-15 | 1,970 | 1,987 | 1,958 | 1,962 | 57,800 | 1,962 |
| 2024-02-14 | 1,987 | 1,987 | 1,962 | 1,973 | 39,100 | 1,973 |
| 2024-02-13 | 1,973 | 1,999 | 1,966 | 1,992 | 37,000 | 1,992 |
| 2024-02-09 | 1,981 | 1,993 | 1,967 | 1,971 | 36,200 | 1,971 |
| 2024-02-08 | 1,976 | 2,001 | 1,956 | 1,987 | 35,600 | 1,987 |
| 2024-02-07 | 1,973 | 1,990 | 1,968 | 1,976 | 44,500 | 1,976 |
| 2024-02-06 | 2,018 | 2,018 | 1,973 | 1,973 | 65,400 | 1,973 |
| 2024-02-05 | 2,020 | 2,045 | 1,993 | 2,030 | 95,700 | 2,030 |
| 2024-02-02 | 1,950 | 2,017 | 1,950 | 2,015 | 111,600 | 2,015 |
| 2024-02-01 | 1,964 | 1,966 | 1,945 | 1,948 | 47,300 | 1,948 |
| 2024-01-31 | 1,942 | 1,975 | 1,936 | 1,975 | 122,100 | 1,975 |
| 2024-01-30 | 1,970 | 1,970 | 1,939 | 1,944 | 49,600 | 1,944 |
| 2024-01-29 | 1,950 | 1,959 | 1,939 | 1,952 | 37,700 | 1,952 |
| 2024-01-26 | 1,942 | 1,963 | 1,936 | 1,947 | 42,900 | 1,947 |
| 2024-01-25 | 1,948 | 1,962 | 1,937 | 1,942 | 39,200 | 1,942 |
| 2024-01-24 | 1,955 | 1,964 | 1,942 | 1,962 | 54,000 | 1,962 |
| 2024-01-23 | 1,950 | 1,971 | 1,948 | 1,948 | 48,400 | 1,948 |
| 2024-01-22 | 1,933 | 1,950 | 1,929 | 1,946 | 46,500 | 1,946 |
| 2024-01-19 | 1,920 | 1,953 | 1,920 | 1,933 | 68,000 | 1,933 |
| 2024-01-18 | 1,884 | 1,931 | 1,884 | 1,920 | 98,500 | 1,920 |
| 2024-01-17 | 1,917 | 1,932 | 1,887 | 1,887 | 75,500 | 1,887 |
| 2024-01-16 | 1,945 | 1,956 | 1,920 | 1,925 | 65,500 | 1,925 |
| 2024-01-15 | 1,976 | 1,993 | 1,926 | 1,945 | 97,500 | 1,945 |
| 2024-01-12 | 1,943 | 1,947 | 1,891 | 1,896 | 57,900 | 1,896 |
| 2024-01-11 | 1,958 | 1,971 | 1,942 | 1,944 | 60,300 | 1,944 |
| 2024-01-10 | 1,950 | 1,963 | 1,940 | 1,955 | 51,900 | 1,955 |
| 2024-01-09 | 1,923 | 1,959 | 1,923 | 1,951 | 68,100 | 1,951 |
| 2024-01-05 | 1,960 | 1,961 | 1,912 | 1,921 | 67,100 | 1,921 |
| 2024-01-04 | 1,880 | 1,954 | 1,868 | 1,954 | 86,200 | 1,954 |
分割・併合履歴 ： [2023-08-30]1株→1.1株 [2015-03-27]1株→1.1株