4923 コタ(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,619 | 1,635 | 1,611 | 1,635 | 30,200 | 1,635 |
| 2024-12-02 | 1,624 | 1,626 | 1,608 | 1,610 | 17,500 | 1,610 |
| 2024-11-29 | 1,622 | 1,629 | 1,620 | 1,622 | 11,700 | 1,622 |
| 2024-11-28 | 1,612 | 1,622 | 1,607 | 1,622 | 13,700 | 1,622 |
| 2024-11-27 | 1,617 | 1,617 | 1,598 | 1,600 | 20,900 | 1,600 |
| 2024-11-26 | 1,619 | 1,624 | 1,613 | 1,616 | 12,300 | 1,616 |
| 2024-11-25 | 1,630 | 1,635 | 1,619 | 1,619 | 21,700 | 1,619 |
| 2024-11-22 | 1,630 | 1,635 | 1,615 | 1,615 | 19,100 | 1,615 |
| 2024-11-21 | 1,639 | 1,650 | 1,630 | 1,630 | 16,500 | 1,630 |
| 2024-11-20 | 1,635 | 1,644 | 1,632 | 1,641 | 6,600 | 1,641 |
| 2024-11-19 | 1,632 | 1,643 | 1,625 | 1,639 | 10,700 | 1,639 |
| 2024-11-18 | 1,623 | 1,645 | 1,621 | 1,623 | 9,600 | 1,623 |
| 2024-11-15 | 1,633 | 1,637 | 1,617 | 1,631 | 8,300 | 1,631 |
| 2024-11-14 | 1,580 | 1,640 | 1,580 | 1,638 | 30,900 | 1,638 |
| 2024-11-13 | 1,613 | 1,614 | 1,575 | 1,576 | 37,700 | 1,576 |
| 2024-11-12 | 1,625 | 1,630 | 1,604 | 1,605 | 16,800 | 1,605 |
| 2024-11-11 | 1,624 | 1,627 | 1,618 | 1,622 | 10,100 | 1,622 |
| 2024-11-08 | 1,632 | 1,634 | 1,621 | 1,627 | 10,100 | 1,627 |
| 2024-11-07 | 1,650 | 1,651 | 1,616 | 1,620 | 23,600 | 1,620 |
| 2024-11-06 | 1,640 | 1,655 | 1,636 | 1,647 | 10,200 | 1,647 |
| 2024-11-05 | 1,659 | 1,659 | 1,628 | 1,637 | 10,500 | 1,637 |
| 2024-11-01 | 1,640 | 1,654 | 1,630 | 1,650 | 12,800 | 1,650 |
| 2024-10-31 | 1,620 | 1,657 | 1,614 | 1,642 | 19,500 | 1,642 |
| 2024-10-30 | 1,634 | 1,638 | 1,616 | 1,620 | 48,700 | 1,620 |
| 2024-10-29 | 1,635 | 1,643 | 1,628 | 1,628 | 18,000 | 1,628 |
| 2024-10-28 | 1,629 | 1,641 | 1,629 | 1,639 | 10,300 | 1,639 |
| 2024-10-25 | 1,642 | 1,644 | 1,625 | 1,629 | 9,400 | 1,629 |
| 2024-10-24 | 1,637 | 1,650 | 1,632 | 1,647 | 13,500 | 1,647 |
| 2024-10-23 | 1,661 | 1,661 | 1,631 | 1,632 | 13,500 | 1,632 |
| 2024-10-22 | 1,668 | 1,669 | 1,647 | 1,653 | 17,500 | 1,653 |
| 2024-10-21 | 1,679 | 1,679 | 1,657 | 1,668 | 16,700 | 1,668 |
| 2024-10-18 | 1,668 | 1,670 | 1,658 | 1,662 | 6,200 | 1,662 |
| 2024-10-17 | 1,674 | 1,688 | 1,665 | 1,665 | 10,100 | 1,665 |
| 2024-10-16 | 1,683 | 1,702 | 1,677 | 1,677 | 19,900 | 1,677 |
| 2024-10-15 | 1,672 | 1,685 | 1,669 | 1,685 | 16,300 | 1,685 |
| 2024-10-11 | 1,667 | 1,672 | 1,658 | 1,667 | 13,300 | 1,667 |
| 2024-10-10 | 1,665 | 1,665 | 1,643 | 1,665 | 12,700 | 1,665 |
| 2024-10-09 | 1,663 | 1,673 | 1,658 | 1,665 | 12,600 | 1,665 |
| 2024-10-08 | 1,680 | 1,683 | 1,653 | 1,662 | 17,900 | 1,662 |
| 2024-10-07 | 1,689 | 1,691 | 1,672 | 1,686 | 23,000 | 1,686 |
| 2024-10-04 | 1,673 | 1,691 | 1,673 | 1,684 | 16,800 | 1,684 |
| 2024-10-03 | 1,684 | 1,684 | 1,660 | 1,673 | 11,800 | 1,673 |
| 2024-10-02 | 1,663 | 1,670 | 1,653 | 1,660 | 15,400 | 1,660 |
| 2024-10-01 | 1,669 | 1,676 | 1,650 | 1,676 | 15,200 | 1,676 |
| 2024-09-30 | 1,650 | 1,668 | 1,649 | 1,649 | 29,200 | 1,649 |
| 2024-09-27 | 1,705 | 1,715 | 1,669 | 1,671 | 23,100 | 1,671 |
| 2024-09-26 | 1,686 | 1,724 | 1,679 | 1,720 | 50,900 | 1,720 |
| 2024-09-25 | 1,658 | 1,678 | 1,657 | 1,675 | 16,100 | 1,675 |
| 2024-09-24 | 1,666 | 1,669 | 1,640 | 1,644 | 15,300 | 1,644 |
| 2024-09-20 | 1,666 | 1,672 | 1,661 | 1,664 | 12,200 | 1,664 |
| 2024-09-19 | 1,655 | 1,670 | 1,650 | 1,666 | 15,200 | 1,666 |
| 2024-09-18 | 1,658 | 1,667 | 1,628 | 1,655 | 31,600 | 1,655 |
| 2024-09-17 | 1,630 | 1,657 | 1,630 | 1,649 | 24,500 | 1,649 |
| 2024-09-13 | 1,645 | 1,657 | 1,621 | 1,629 | 36,100 | 1,629 |
| 2024-09-12 | 1,625 | 1,649 | 1,624 | 1,649 | 19,700 | 1,649 |
| 2024-09-11 | 1,609 | 1,624 | 1,595 | 1,618 | 33,100 | 1,618 |
| 2024-09-10 | 1,628 | 1,639 | 1,610 | 1,618 | 12,100 | 1,618 |
| 2024-09-09 | 1,612 | 1,649 | 1,609 | 1,628 | 18,600 | 1,628 |
| 2024-09-06 | 1,646 | 1,657 | 1,621 | 1,637 | 17,700 | 1,637 |
| 2024-09-05 | 1,640 | 1,652 | 1,633 | 1,636 | 22,900 | 1,636 |
| 2024-09-04 | 1,655 | 1,679 | 1,651 | 1,651 | 21,100 | 1,651 |
| 2024-09-03 | 1,677 | 1,680 | 1,662 | 1,663 | 8,400 | 1,663 |
| 2024-09-02 | 1,680 | 1,682 | 1,642 | 1,677 | 19,100 | 1,677 |
| 2024-08-30 | 1,690 | 1,694 | 1,678 | 1,680 | 12,500 | 1,680 |
| 2024-08-29 | 1,683 | 1,683 | 1,667 | 1,682 | 11,300 | 1,682 |
| 2024-08-28 | 1,687 | 1,692 | 1,667 | 1,680 | 6,800 | 1,680 |
| 2024-08-27 | 1,686 | 1,704 | 1,686 | 1,687 | 14,800 | 1,687 |
| 2024-08-26 | 1,678 | 1,695 | 1,675 | 1,694 | 12,000 | 1,694 |
| 2024-08-23 | 1,680 | 1,685 | 1,672 | 1,673 | 11,300 | 1,673 |
| 2024-08-22 | 1,639 | 1,680 | 1,639 | 1,680 | 14,700 | 1,680 |
| 2024-08-21 | 1,620 | 1,650 | 1,618 | 1,645 | 16,000 | 1,645 |
| 2024-08-20 | 1,619 | 1,626 | 1,610 | 1,624 | 16,800 | 1,624 |
| 2024-08-19 | 1,625 | 1,628 | 1,606 | 1,616 | 12,500 | 1,616 |
| 2024-08-16 | 1,618 | 1,625 | 1,606 | 1,625 | 13,100 | 1,625 |
| 2024-08-15 | 1,609 | 1,616 | 1,592 | 1,608 | 21,600 | 1,608 |
| 2024-08-14 | 1,619 | 1,619 | 1,584 | 1,609 | 13,200 | 1,609 |
| 2024-08-13 | 1,564 | 1,605 | 1,559 | 1,599 | 18,300 | 1,599 |
| 2024-08-09 | 1,595 | 1,595 | 1,549 | 1,568 | 35,000 | 1,568 |
| 2024-08-08 | 1,560 | 1,589 | 1,551 | 1,567 | 23,300 | 1,567 |
| 2024-08-07 | 1,568 | 1,590 | 1,540 | 1,570 | 26,000 | 1,570 |
| 2024-08-06 | 1,530 | 1,588 | 1,530 | 1,575 | 43,200 | 1,575 |
| 2024-08-05 | 1,505 | 1,550 | 1,462 | 1,517 | 98,100 | 1,517 |
| 2024-08-02 | 1,590 | 1,590 | 1,541 | 1,545 | 52,200 | 1,545 |
| 2024-08-01 | 1,621 | 1,650 | 1,592 | 1,604 | 43,900 | 1,604 |
| 2024-07-31 | 1,620 | 1,673 | 1,612 | 1,673 | 24,600 | 1,673 |
| 2024-07-30 | 1,636 | 1,636 | 1,607 | 1,622 | 25,500 | 1,622 |
| 2024-07-29 | 1,604 | 1,637 | 1,604 | 1,637 | 16,500 | 1,637 |
| 2024-07-26 | 1,613 | 1,613 | 1,596 | 1,600 | 15,400 | 1,600 |
| 2024-07-25 | 1,580 | 1,617 | 1,568 | 1,614 | 33,800 | 1,614 |
| 2024-07-24 | 1,612 | 1,626 | 1,583 | 1,587 | 35,100 | 1,587 |
| 2024-07-23 | 1,630 | 1,638 | 1,600 | 1,612 | 32,100 | 1,612 |
| 2024-07-22 | 1,685 | 1,685 | 1,631 | 1,631 | 32,100 | 1,631 |
| 2024-07-19 | 1,720 | 1,721 | 1,689 | 1,694 | 26,900 | 1,694 |
| 2024-07-18 | 1,713 | 1,730 | 1,703 | 1,723 | 35,000 | 1,723 |
| 2024-07-17 | 1,724 | 1,729 | 1,703 | 1,711 | 50,700 | 1,711 |
| 2024-07-16 | 1,663 | 1,711 | 1,663 | 1,711 | 79,400 | 1,711 |
| 2024-07-12 | 1,623 | 1,671 | 1,623 | 1,671 | 42,300 | 1,671 |
| 2024-07-11 | 1,620 | 1,635 | 1,616 | 1,634 | 39,100 | 1,634 |
| 2024-07-10 | 1,622 | 1,622 | 1,607 | 1,610 | 29,800 | 1,610 |
| 2024-07-09 | 1,617 | 1,638 | 1,611 | 1,629 | 37,300 | 1,629 |
| 2024-07-08 | 1,610 | 1,617 | 1,603 | 1,617 | 29,500 | 1,617 |
| 2024-07-05 | 1,620 | 1,628 | 1,606 | 1,610 | 26,600 | 1,610 |
| 2024-07-04 | 1,600 | 1,612 | 1,595 | 1,612 | 28,300 | 1,612 |
| 2024-07-03 | 1,585 | 1,600 | 1,580 | 1,600 | 27,400 | 1,600 |
| 2024-07-02 | 1,584 | 1,599 | 1,581 | 1,584 | 42,000 | 1,584 |
| 2024-07-01 | 1,600 | 1,610 | 1,583 | 1,584 | 36,000 | 1,584 |
| 2024-06-28 | 1,630 | 1,630 | 1,586 | 1,592 | 35,600 | 1,592 |
| 2024-06-27 | 1,599 | 1,630 | 1,593 | 1,630 | 56,100 | 1,630 |
| 2024-06-26 | 1,578 | 1,604 | 1,572 | 1,602 | 44,600 | 1,602 |
| 2024-06-25 | 1,535 | 1,579 | 1,535 | 1,578 | 61,800 | 1,578 |
| 2024-06-24 | 1,519 | 1,535 | 1,514 | 1,534 | 38,200 | 1,534 |
| 2024-06-21 | 1,491 | 1,520 | 1,491 | 1,519 | 49,500 | 1,519 |
| 2024-06-20 | 1,495 | 1,495 | 1,484 | 1,490 | 17,400 | 1,490 |
| 2024-06-19 | 1,484 | 1,495 | 1,480 | 1,492 | 16,500 | 1,492 |
| 2024-06-18 | 1,474 | 1,485 | 1,469 | 1,485 | 19,300 | 1,485 |
| 2024-06-17 | 1,480 | 1,480 | 1,463 | 1,469 | 23,600 | 1,469 |
| 2024-06-14 | 1,450 | 1,478 | 1,450 | 1,475 | 39,000 | 1,475 |
| 2024-06-13 | 1,478 | 1,478 | 1,451 | 1,454 | 19,900 | 1,454 |
| 2024-06-12 | 1,487 | 1,487 | 1,467 | 1,472 | 13,000 | 1,472 |
| 2024-06-11 | 1,480 | 1,486 | 1,477 | 1,480 | 16,700 | 1,480 |
| 2024-06-10 | 1,460 | 1,474 | 1,456 | 1,473 | 28,300 | 1,473 |
| 2024-06-07 | 1,450 | 1,458 | 1,437 | 1,458 | 19,700 | 1,458 |
| 2024-06-06 | 1,455 | 1,457 | 1,445 | 1,449 | 13,500 | 1,449 |
| 2024-06-05 | 1,460 | 1,460 | 1,453 | 1,455 | 17,300 | 1,455 |
| 2024-06-04 | 1,447 | 1,461 | 1,436 | 1,461 | 43,800 | 1,461 |
| 2024-06-03 | 1,455 | 1,455 | 1,441 | 1,446 | 16,900 | 1,446 |
| 2024-05-31 | 1,440 | 1,450 | 1,431 | 1,450 | 20,700 | 1,450 |
| 2024-05-30 | 1,422 | 1,433 | 1,417 | 1,431 | 36,600 | 1,431 |
| 2024-05-29 | 1,440 | 1,440 | 1,422 | 1,423 | 17,800 | 1,423 |
| 2024-05-28 | 1,444 | 1,444 | 1,430 | 1,437 | 17,700 | 1,437 |
| 2024-05-27 | 1,438 | 1,444 | 1,435 | 1,442 | 7,500 | 1,442 |
| 2024-05-24 | 1,440 | 1,447 | 1,433 | 1,438 | 12,300 | 1,438 |
| 2024-05-23 | 1,435 | 1,443 | 1,432 | 1,442 | 13,000 | 1,442 |
| 2024-05-22 | 1,451 | 1,451 | 1,440 | 1,440 | 18,900 | 1,440 |
| 2024-05-21 | 1,455 | 1,458 | 1,442 | 1,448 | 15,900 | 1,448 |
| 2024-05-20 | 1,458 | 1,458 | 1,450 | 1,458 | 21,200 | 1,458 |
| 2024-05-17 | 1,444 | 1,459 | 1,439 | 1,458 | 30,400 | 1,458 |
| 2024-05-16 | 1,431 | 1,441 | 1,423 | 1,439 | 19,400 | 1,439 |
| 2024-05-15 | 1,439 | 1,440 | 1,430 | 1,430 | 22,900 | 1,430 |
| 2024-05-14 | 1,445 | 1,445 | 1,430 | 1,436 | 29,900 | 1,436 |
| 2024-05-13 | 1,438 | 1,443 | 1,428 | 1,440 | 21,500 | 1,440 |
| 2024-05-10 | 1,414 | 1,434 | 1,412 | 1,432 | 27,700 | 1,432 |
| 2024-05-09 | 1,420 | 1,420 | 1,411 | 1,413 | 22,900 | 1,413 |
| 2024-05-08 | 1,424 | 1,424 | 1,414 | 1,414 | 21,000 | 1,414 |
| 2024-05-07 | 1,420 | 1,423 | 1,415 | 1,419 | 26,900 | 1,419 |
| 2024-05-02 | 1,415 | 1,415 | 1,405 | 1,408 | 20,300 | 1,408 |
| 2024-05-01 | 1,419 | 1,419 | 1,412 | 1,414 | 11,100 | 1,414 |
| 2024-04-30 | 1,416 | 1,421 | 1,412 | 1,415 | 28,400 | 1,415 |
| 2024-04-26 | 1,410 | 1,413 | 1,404 | 1,412 | 26,000 | 1,412 |
| 2024-04-25 | 1,416 | 1,418 | 1,411 | 1,411 | 17,300 | 1,411 |
| 2024-04-24 | 1,423 | 1,423 | 1,416 | 1,416 | 13,900 | 1,416 |
| 2024-04-23 | 1,424 | 1,427 | 1,416 | 1,416 | 12,900 | 1,416 |
| 2024-04-22 | 1,419 | 1,425 | 1,413 | 1,424 | 20,900 | 1,424 |
| 2024-04-19 | 1,423 | 1,423 | 1,398 | 1,403 | 35,800 | 1,403 |
| 2024-04-18 | 1,415 | 1,425 | 1,415 | 1,425 | 12,300 | 1,425 |
| 2024-04-17 | 1,411 | 1,418 | 1,396 | 1,413 | 49,700 | 1,413 |
| 2024-04-16 | 1,425 | 1,425 | 1,412 | 1,413 | 35,500 | 1,413 |
| 2024-04-15 | 1,445 | 1,448 | 1,425 | 1,425 | 29,700 | 1,425 |
| 2024-04-12 | 1,453 | 1,457 | 1,446 | 1,446 | 22,300 | 1,446 |
| 2024-04-11 | 1,451 | 1,457 | 1,449 | 1,450 | 18,000 | 1,450 |
| 2024-04-10 | 1,458 | 1,464 | 1,457 | 1,459 | 17,300 | 1,459 |
| 2024-04-09 | 1,461 | 1,466 | 1,452 | 1,464 | 23,500 | 1,464 |
| 2024-04-08 | 1,450 | 1,457 | 1,448 | 1,457 | 25,700 | 1,457 |
| 2024-04-05 | 1,448 | 1,458 | 1,443 | 1,448 | 38,700 | 1,448 |
| 2024-04-04 | 1,452 | 1,455 | 1,445 | 1,455 | 39,300 | 1,455 |
| 2024-04-03 | 1,462 | 1,462 | 1,453 | 1,453 | 31,600 | 1,453 |
| 2024-04-02 | 1,482 | 1,484 | 1,459 | 1,462 | 63,000 | 1,462 |
| 2024-04-01 | 1,505 | 1,505 | 1,482 | 1,485 | 47,500 | 1,485 |
| 2024-03-29 | 1,485 | 1,504 | 1,482 | 1,504 | 50,700 | 1,504 |
| 2024-03-28 | 1,455 | 1,500 | 1,450 | 1,483 | 98,600 | 1,483 |
| 2024-03-27 | 1,694 | 1,695 | 1,675 | 1,675 | 108,700 | 1,522.73 |
| 2024-03-26 | 1,699 | 1,699 | 1,678 | 1,691 | 58,500 | 1,537.27 |
| 2024-03-25 | 1,686 | 1,700 | 1,683 | 1,687 | 57,700 | 1,533.64 |
| 2024-03-22 | 1,674 | 1,685 | 1,668 | 1,685 | 34,400 | 1,531.82 |
| 2024-03-21 | 1,676 | 1,678 | 1,668 | 1,671 | 38,400 | 1,519.09 |
| 2024-03-19 | 1,667 | 1,671 | 1,654 | 1,671 | 30,300 | 1,519.09 |
| 2024-03-18 | 1,683 | 1,683 | 1,666 | 1,667 | 37,100 | 1,515.45 |
| 2024-03-15 | 1,675 | 1,683 | 1,673 | 1,678 | 42,000 | 1,525.45 |
| 2024-03-14 | 1,663 | 1,674 | 1,659 | 1,674 | 31,400 | 1,521.82 |
| 2024-03-13 | 1,671 | 1,672 | 1,657 | 1,662 | 28,900 | 1,510.91 |
| 2024-03-12 | 1,650 | 1,668 | 1,638 | 1,668 | 43,800 | 1,516.36 |
| 2024-03-11 | 1,648 | 1,656 | 1,640 | 1,651 | 36,400 | 1,500.91 |
| 2024-03-08 | 1,632 | 1,648 | 1,632 | 1,644 | 43,700 | 1,494.55 |
| 2024-03-07 | 1,621 | 1,642 | 1,618 | 1,642 | 45,000 | 1,492.73 |
| 2024-03-06 | 1,617 | 1,620 | 1,613 | 1,616 | 38,000 | 1,469.09 |
| 2024-03-05 | 1,622 | 1,622 | 1,608 | 1,614 | 37,900 | 1,467.27 |
| 2024-03-04 | 1,614 | 1,625 | 1,613 | 1,622 | 48,600 | 1,474.55 |
| 2024-03-01 | 1,622 | 1,622 | 1,607 | 1,612 | 27,600 | 1,465.45 |
| 2024-02-29 | 1,619 | 1,621 | 1,608 | 1,616 | 36,200 | 1,469.09 |
| 2024-02-28 | 1,599 | 1,618 | 1,598 | 1,618 | 55,500 | 1,470.91 |
| 2024-02-27 | 1,594 | 1,602 | 1,593 | 1,599 | 41,400 | 1,453.64 |
| 2024-02-26 | 1,594 | 1,601 | 1,587 | 1,591 | 52,700 | 1,446.36 |
| 2024-02-22 | 1,599 | 1,599 | 1,589 | 1,590 | 25,700 | 1,445.45 |
| 2024-02-21 | 1,595 | 1,598 | 1,587 | 1,598 | 33,200 | 1,452.73 |
| 2024-02-20 | 1,588 | 1,596 | 1,585 | 1,590 | 31,900 | 1,445.45 |
| 2024-02-19 | 1,582 | 1,584 | 1,573 | 1,584 | 25,800 | 1,440 |
| 2024-02-16 | 1,573 | 1,575 | 1,563 | 1,571 | 39,200 | 1,428.18 |
| 2024-02-15 | 1,580 | 1,580 | 1,561 | 1,563 | 46,100 | 1,420.91 |
| 2024-02-14 | 1,582 | 1,582 | 1,569 | 1,575 | 50,700 | 1,431.82 |
| 2024-02-13 | 1,580 | 1,585 | 1,575 | 1,582 | 35,400 | 1,438.18 |
| 2024-02-09 | 1,576 | 1,577 | 1,570 | 1,570 | 30,100 | 1,427.27 |
| 2024-02-08 | 1,569 | 1,581 | 1,567 | 1,576 | 39,200 | 1,432.73 |
| 2024-02-07 | 1,577 | 1,577 | 1,564 | 1,569 | 57,500 | 1,426.36 |
| 2024-02-06 | 1,593 | 1,593 | 1,577 | 1,577 | 75,300 | 1,433.64 |
| 2024-02-05 | 1,599 | 1,600 | 1,587 | 1,593 | 58,100 | 1,448.18 |
| 2024-02-02 | 1,600 | 1,600 | 1,594 | 1,595 | 47,600 | 1,450 |
| 2024-02-01 | 1,600 | 1,601 | 1,591 | 1,599 | 62,500 | 1,453.64 |
| 2024-01-31 | 1,590 | 1,597 | 1,588 | 1,597 | 32,800 | 1,451.82 |
| 2024-01-30 | 1,600 | 1,601 | 1,586 | 1,589 | 63,500 | 1,444.55 |
| 2024-01-29 | 1,599 | 1,600 | 1,592 | 1,594 | 46,700 | 1,449.09 |
| 2024-01-26 | 1,599 | 1,601 | 1,595 | 1,595 | 49,900 | 1,450 |
| 2024-01-25 | 1,588 | 1,601 | 1,588 | 1,595 | 46,300 | 1,450 |
| 2024-01-24 | 1,595 | 1,599 | 1,589 | 1,589 | 43,900 | 1,444.55 |
| 2024-01-23 | 1,590 | 1,595 | 1,587 | 1,590 | 37,900 | 1,445.45 |
| 2024-01-22 | 1,585 | 1,590 | 1,584 | 1,587 | 40,600 | 1,442.73 |
| 2024-01-19 | 1,581 | 1,584 | 1,575 | 1,581 | 33,400 | 1,437.27 |
| 2024-01-18 | 1,575 | 1,581 | 1,573 | 1,578 | 24,700 | 1,434.55 |
| 2024-01-17 | 1,590 | 1,596 | 1,571 | 1,572 | 59,400 | 1,429.09 |
| 2024-01-16 | 1,600 | 1,602 | 1,590 | 1,590 | 37,300 | 1,445.45 |
| 2024-01-15 | 1,595 | 1,602 | 1,595 | 1,600 | 40,400 | 1,454.55 |
| 2024-01-12 | 1,600 | 1,602 | 1,592 | 1,595 | 33,900 | 1,450 |
| 2024-01-11 | 1,597 | 1,600 | 1,589 | 1,598 | 45,300 | 1,452.73 |
| 2024-01-10 | 1,600 | 1,603 | 1,593 | 1,597 | 34,700 | 1,451.82 |
| 2024-01-09 | 1,594 | 1,601 | 1,594 | 1,599 | 45,200 | 1,453.64 |
| 2024-01-05 | 1,583 | 1,589 | 1,581 | 1,584 | 33,200 | 1,440 |
| 2024-01-04 | 1,570 | 1,577 | 1,558 | 1,577 | 47,500 | 1,433.64 |
分割・併合履歴 ： [2024-03-28]1株→1.1株 [2023-03-30]1株→1.1株 [2022-03-30]1株→1.1株 [2021-03-30]1株→1.1株 [2020-03-30]1株→1.1株 [2019-03-27]1株→1.1株 [2018-03-28]1株→1.1株 [2017-03-29]1株→1.1株 [2016-03-29]1株→1.1株 [2015-03-27]1株→1.2株 [2014-03-27]1株→1.1株 [2013-03-27]1株→1.1株 [2012-03-28]1株→1.1株 [2011-03-29]1株→1.1株 [2005-03-28]1株→1.5株
