4972 綜研化学(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 | 3,450 | 3,615 | 3,450 | 3,610 | 36,500 | 1,805 |
| 2024-12-27 | 3,440 | 3,475 | 3,420 | 3,440 | 8,200 | 1,720 |
| 2024-12-26 | 3,495 | 3,500 | 3,425 | 3,440 | 17,100 | 1,720 |
| 2024-12-25 | 3,520 | 3,525 | 3,480 | 3,495 | 10,200 | 1,747.50 |
| 2024-12-24 | 3,540 | 3,540 | 3,440 | 3,480 | 76,600 | 1,740 |
| 2024-12-23 | 3,550 | 3,580 | 3,520 | 3,525 | 21,700 | 1,762.50 |
| 2024-12-20 | 3,525 | 3,530 | 3,490 | 3,500 | 11,800 | 1,750 |
| 2024-12-19 | 3,470 | 3,525 | 3,430 | 3,525 | 17,000 | 1,762.50 |
| 2024-12-18 | 3,395 | 3,540 | 3,395 | 3,520 | 50,600 | 1,760 |
| 2024-12-17 | 3,405 | 3,460 | 3,375 | 3,375 | 21,400 | 1,687.50 |
| 2024-12-16 | 3,345 | 3,415 | 3,305 | 3,400 | 21,200 | 1,700 |
| 2024-12-13 | 3,325 | 3,390 | 3,260 | 3,335 | 32,200 | 1,667.50 |
| 2024-12-12 | 3,460 | 3,480 | 3,345 | 3,345 | 16,700 | 1,672.50 |
| 2024-12-11 | 3,325 | 3,450 | 3,310 | 3,435 | 71,000 | 1,717.50 |
| 2024-12-10 | 3,250 | 3,395 | 3,250 | 3,325 | 35,600 | 1,662.50 |
| 2024-12-09 | 3,190 | 3,230 | 3,160 | 3,230 | 15,900 | 1,615 |
| 2024-12-06 | 3,190 | 3,190 | 3,125 | 3,160 | 8,300 | 1,580 |
| 2024-12-05 | 3,180 | 3,215 | 3,155 | 3,155 | 29,600 | 1,577.50 |
| 2024-12-04 | 3,080 | 3,105 | 3,055 | 3,095 | 15,800 | 1,547.50 |
| 2024-12-03 | 3,050 | 3,100 | 3,030 | 3,080 | 14,900 | 1,540 |
| 2024-12-02 | 3,035 | 3,070 | 3,035 | 3,040 | 12,800 | 1,520 |
| 2024-11-29 | 3,070 | 3,070 | 3,030 | 3,045 | 8,100 | 1,522.50 |
| 2024-11-28 | 3,045 | 3,055 | 3,015 | 3,045 | 4,400 | 1,522.50 |
| 2024-11-27 | 3,100 | 3,100 | 3,010 | 3,045 | 14,400 | 1,522.50 |
| 2024-11-26 | 3,140 | 3,160 | 3,075 | 3,100 | 12,100 | 1,550 |
| 2024-11-25 | 3,200 | 3,245 | 3,140 | 3,140 | 26,300 | 1,570 |
| 2024-11-22 | 3,080 | 3,145 | 3,080 | 3,140 | 14,000 | 1,570 |
| 2024-11-21 | 3,020 | 3,080 | 3,020 | 3,080 | 8,800 | 1,540 |
| 2024-11-20 | 3,035 | 3,045 | 3,020 | 3,030 | 6,600 | 1,515 |
| 2024-11-19 | 3,040 | 3,055 | 3,030 | 3,045 | 6,200 | 1,522.50 |
| 2024-11-18 | 2,980 | 3,050 | 2,980 | 3,030 | 12,600 | 1,515 |
| 2024-11-15 | 3,015 | 3,015 | 2,979 | 3,010 | 15,900 | 1,505 |
| 2024-11-14 | 3,080 | 3,080 | 3,010 | 3,040 | 10,500 | 1,520 |
| 2024-11-13 | 3,070 | 3,070 | 3,035 | 3,060 | 10,000 | 1,530 |
| 2024-11-12 | 3,045 | 3,090 | 3,040 | 3,060 | 15,800 | 1,530 |
| 2024-11-11 | 3,020 | 3,045 | 2,989 | 3,045 | 21,300 | 1,522.50 |
| 2024-11-08 | 3,095 | 3,095 | 3,030 | 3,055 | 36,800 | 1,527.50 |
| 2024-11-07 | 3,030 | 3,145 | 3,000 | 3,135 | 50,200 | 1,567.50 |
| 2024-11-06 | 3,350 | 3,350 | 3,075 | 3,085 | 223,400 | 1,542.50 |
| 2024-11-05 | 3,220 | 3,275 | 3,065 | 3,145 | 85,900 | 1,572.50 |
| 2024-11-01 | 3,185 | 3,185 | 3,080 | 3,080 | 31,800 | 1,540 |
| 2024-10-31 | 3,210 | 3,235 | 3,175 | 3,205 | 11,900 | 1,602.50 |
| 2024-10-30 | 3,260 | 3,265 | 3,195 | 3,195 | 8,300 | 1,597.50 |
| 2024-10-29 | 3,290 | 3,300 | 3,210 | 3,250 | 15,200 | 1,625 |
| 2024-10-28 | 3,125 | 3,320 | 3,125 | 3,310 | 16,100 | 1,655 |
| 2024-10-25 | 3,220 | 3,230 | 3,125 | 3,160 | 23,200 | 1,580 |
| 2024-10-24 | 3,230 | 3,305 | 3,170 | 3,220 | 15,700 | 1,610 |
| 2024-10-23 | 3,305 | 3,315 | 3,200 | 3,260 | 17,300 | 1,630 |
| 2024-10-22 | 3,365 | 3,370 | 3,305 | 3,305 | 13,900 | 1,652.50 |
| 2024-10-21 | 3,380 | 3,415 | 3,355 | 3,375 | 10,500 | 1,687.50 |
| 2024-10-18 | 3,445 | 3,480 | 3,380 | 3,385 | 18,800 | 1,692.50 |
| 2024-10-17 | 3,465 | 3,540 | 3,445 | 3,460 | 17,300 | 1,730 |
| 2024-10-16 | 3,405 | 3,485 | 3,405 | 3,460 | 15,500 | 1,730 |
| 2024-10-15 | 3,525 | 3,525 | 3,430 | 3,440 | 25,200 | 1,720 |
| 2024-10-11 | 3,630 | 3,630 | 3,520 | 3,530 | 14,500 | 1,765 |
| 2024-10-10 | 3,520 | 3,640 | 3,470 | 3,600 | 32,400 | 1,800 |
| 2024-10-09 | 3,480 | 3,560 | 3,480 | 3,520 | 29,400 | 1,760 |
| 2024-10-08 | 3,340 | 3,470 | 3,315 | 3,465 | 27,800 | 1,732.50 |
| 2024-10-07 | 3,335 | 3,360 | 3,325 | 3,325 | 13,000 | 1,662.50 |
| 2024-10-04 | 3,240 | 3,315 | 3,240 | 3,290 | 15,700 | 1,645 |
| 2024-10-03 | 3,250 | 3,280 | 3,235 | 3,240 | 25,500 | 1,620 |
| 2024-10-02 | 3,135 | 3,205 | 3,105 | 3,205 | 24,200 | 1,602.50 |
| 2024-10-01 | 3,270 | 3,270 | 3,160 | 3,160 | 8,200 | 1,580 |
| 2024-09-30 | 3,240 | 3,280 | 3,190 | 3,230 | 19,900 | 1,615 |
| 2024-09-27 | 3,400 | 3,400 | 3,325 | 3,355 | 9,600 | 1,677.50 |
| 2024-09-26 | 3,330 | 3,395 | 3,300 | 3,390 | 28,700 | 1,695 |
| 2024-09-25 | 3,325 | 3,325 | 3,145 | 3,300 | 42,100 | 1,650 |
| 2024-09-24 | 3,265 | 3,370 | 3,260 | 3,325 | 22,700 | 1,662.50 |
| 2024-09-20 | 3,415 | 3,415 | 3,300 | 3,335 | 34,200 | 1,667.50 |
| 2024-09-19 | 3,260 | 3,380 | 3,255 | 3,380 | 43,400 | 1,690 |
| 2024-09-18 | 3,230 | 3,280 | 3,205 | 3,230 | 25,200 | 1,615 |
| 2024-09-17 | 3,180 | 3,245 | 3,180 | 3,230 | 21,100 | 1,615 |
| 2024-09-13 | 3,030 | 3,195 | 3,030 | 3,180 | 23,500 | 1,590 |
| 2024-09-12 | 2,993 | 3,095 | 2,993 | 3,075 | 20,800 | 1,537.50 |
| 2024-09-11 | 2,988 | 3,035 | 2,926 | 2,985 | 23,800 | 1,492.50 |
| 2024-09-10 | 2,968 | 3,035 | 2,967 | 2,992 | 13,800 | 1,496 |
| 2024-09-09 | 2,865 | 2,995 | 2,865 | 2,969 | 33,400 | 1,484.50 |
| 2024-09-06 | 2,993 | 3,055 | 2,957 | 2,965 | 17,800 | 1,482.50 |
| 2024-09-05 | 3,000 | 3,080 | 2,963 | 3,015 | 25,300 | 1,507.50 |
| 2024-09-04 | 3,060 | 3,140 | 3,015 | 3,060 | 42,000 | 1,530 |
| 2024-09-03 | 3,130 | 3,240 | 3,085 | 3,195 | 22,800 | 1,597.50 |
| 2024-09-02 | 3,185 | 3,220 | 3,140 | 3,150 | 23,200 | 1,575 |
| 2024-08-30 | 3,135 | 3,200 | 3,125 | 3,185 | 15,800 | 1,592.50 |
| 2024-08-29 | 3,045 | 3,180 | 3,030 | 3,165 | 25,000 | 1,582.50 |
| 2024-08-28 | 3,070 | 3,070 | 3,045 | 3,065 | 7,700 | 1,532.50 |
| 2024-08-27 | 3,090 | 3,110 | 3,050 | 3,090 | 12,800 | 1,545 |
| 2024-08-26 | 3,200 | 3,210 | 3,065 | 3,090 | 29,900 | 1,545 |
| 2024-08-23 | 3,085 | 3,155 | 3,080 | 3,130 | 25,100 | 1,565 |
| 2024-08-22 | 3,195 | 3,195 | 3,050 | 3,095 | 20,200 | 1,547.50 |
| 2024-08-21 | 3,080 | 3,220 | 3,080 | 3,215 | 20,500 | 1,607.50 |
| 2024-08-20 | 3,075 | 3,160 | 3,055 | 3,155 | 26,100 | 1,577.50 |
| 2024-08-19 | 3,250 | 3,260 | 3,085 | 3,095 | 76,300 | 1,547.50 |
| 2024-08-16 | 3,195 | 3,255 | 3,145 | 3,210 | 71,200 | 1,605 |
| 2024-08-15 | 2,961 | 3,250 | 2,952 | 3,170 | 105,200 | 1,585 |
| 2024-08-14 | 2,895 | 2,954 | 2,881 | 2,954 | 58,000 | 1,477 |
| 2024-08-13 | 2,941 | 2,991 | 2,801 | 2,852 | 106,700 | 1,426 |
| 2024-08-09 | 2,771 | 2,945 | 2,730 | 2,923 | 55,600 | 1,461.50 |
| 2024-08-08 | 2,618 | 2,811 | 2,618 | 2,773 | 39,300 | 1,386.50 |
| 2024-08-07 | 2,631 | 2,756 | 2,575 | 2,617 | 62,200 | 1,308.50 |
| 2024-08-06 | 2,500 | 2,600 | 2,449 | 2,600 | 76,300 | 1,300 |
| 2024-08-05 | 2,315 | 2,316 | 2,100 | 2,100 | 50,200 | 1,050 |
| 2024-08-02 | 2,530 | 2,554 | 2,436 | 2,465 | 33,500 | 1,232.50 |
| 2024-08-01 | 2,657 | 2,657 | 2,546 | 2,580 | 31,000 | 1,290 |
| 2024-07-31 | 2,552 | 2,650 | 2,552 | 2,650 | 26,900 | 1,325 |
| 2024-07-30 | 2,600 | 2,613 | 2,561 | 2,573 | 11,100 | 1,286.50 |
| 2024-07-29 | 2,566 | 2,632 | 2,566 | 2,590 | 28,000 | 1,295 |
| 2024-07-26 | 2,566 | 2,592 | 2,550 | 2,550 | 15,100 | 1,275 |
| 2024-07-25 | 2,550 | 2,562 | 2,529 | 2,539 | 35,400 | 1,269.50 |
| 2024-07-24 | 2,595 | 2,595 | 2,573 | 2,580 | 17,500 | 1,290 |
| 2024-07-23 | 2,643 | 2,662 | 2,577 | 2,578 | 46,900 | 1,289 |
| 2024-07-22 | 2,642 | 2,655 | 2,610 | 2,625 | 48,800 | 1,312.50 |
| 2024-07-19 | 2,660 | 2,671 | 2,641 | 2,642 | 24,400 | 1,321 |
| 2024-07-18 | 2,648 | 2,678 | 2,647 | 2,660 | 18,400 | 1,330 |
| 2024-07-17 | 2,673 | 2,684 | 2,634 | 2,651 | 44,300 | 1,325.50 |
| 2024-07-16 | 2,675 | 2,689 | 2,669 | 2,671 | 15,000 | 1,335.50 |
| 2024-07-12 | 2,717 | 2,717 | 2,669 | 2,669 | 15,500 | 1,334.50 |
| 2024-07-11 | 2,700 | 2,710 | 2,665 | 2,697 | 33,300 | 1,348.50 |
| 2024-07-10 | 2,689 | 2,709 | 2,689 | 2,699 | 15,700 | 1,349.50 |
| 2024-07-09 | 2,671 | 2,715 | 2,671 | 2,703 | 30,900 | 1,351.50 |
| 2024-07-08 | 2,702 | 2,711 | 2,666 | 2,694 | 16,800 | 1,347 |
| 2024-07-05 | 2,709 | 2,719 | 2,684 | 2,692 | 9,200 | 1,346 |
| 2024-07-04 | 2,701 | 2,712 | 2,670 | 2,684 | 9,700 | 1,342 |
| 2024-07-03 | 2,715 | 2,738 | 2,701 | 2,701 | 10,100 | 1,350.50 |
| 2024-07-02 | 2,710 | 2,723 | 2,670 | 2,705 | 11,700 | 1,352.50 |
| 2024-07-01 | 2,720 | 2,756 | 2,706 | 2,710 | 11,300 | 1,355 |
| 2024-06-28 | 2,708 | 2,727 | 2,691 | 2,719 | 12,300 | 1,359.50 |
| 2024-06-27 | 2,697 | 2,738 | 2,691 | 2,708 | 21,400 | 1,354 |
| 2024-06-26 | 2,709 | 2,709 | 2,660 | 2,670 | 10,800 | 1,335 |
| 2024-06-25 | 2,669 | 2,695 | 2,642 | 2,677 | 10,900 | 1,338.50 |
| 2024-06-24 | 2,635 | 2,669 | 2,627 | 2,640 | 14,200 | 1,320 |
| 2024-06-21 | 2,640 | 2,649 | 2,622 | 2,635 | 11,300 | 1,317.50 |
| 2024-06-20 | 2,660 | 2,662 | 2,633 | 2,635 | 12,900 | 1,317.50 |
| 2024-06-19 | 2,653 | 2,684 | 2,631 | 2,660 | 10,500 | 1,330 |
| 2024-06-18 | 2,623 | 2,663 | 2,621 | 2,653 | 13,800 | 1,326.50 |
| 2024-06-17 | 2,610 | 2,649 | 2,595 | 2,636 | 13,500 | 1,318 |
| 2024-06-14 | 2,600 | 2,643 | 2,589 | 2,615 | 12,800 | 1,307.50 |
| 2024-06-13 | 2,650 | 2,657 | 2,610 | 2,633 | 22,200 | 1,316.50 |
| 2024-06-12 | 2,686 | 2,700 | 2,645 | 2,650 | 11,500 | 1,325 |
| 2024-06-11 | 2,719 | 2,732 | 2,694 | 2,699 | 9,000 | 1,349.50 |
| 2024-06-10 | 2,701 | 2,744 | 2,652 | 2,705 | 24,100 | 1,352.50 |
| 2024-06-07 | 2,712 | 2,720 | 2,680 | 2,701 | 7,100 | 1,350.50 |
| 2024-06-06 | 2,719 | 2,719 | 2,681 | 2,712 | 8,200 | 1,356 |
| 2024-06-05 | 2,713 | 2,739 | 2,685 | 2,719 | 7,200 | 1,359.50 |
| 2024-06-04 | 2,739 | 2,739 | 2,690 | 2,700 | 3,100 | 1,350 |
| 2024-06-03 | 2,738 | 2,740 | 2,704 | 2,721 | 5,700 | 1,360.50 |
| 2024-05-31 | 2,683 | 2,711 | 2,611 | 2,692 | 18,800 | 1,346 |
| 2024-05-30 | 2,640 | 2,696 | 2,630 | 2,670 | 21,500 | 1,335 |
| 2024-05-29 | 2,783 | 2,783 | 2,677 | 2,690 | 10,600 | 1,345 |
| 2024-05-28 | 2,779 | 2,779 | 2,742 | 2,750 | 10,800 | 1,375 |
| 2024-05-27 | 2,738 | 2,767 | 2,728 | 2,736 | 9,100 | 1,368 |
| 2024-05-24 | 2,659 | 2,706 | 2,644 | 2,688 | 13,100 | 1,344 |
| 2024-05-23 | 2,669 | 2,675 | 2,638 | 2,659 | 13,400 | 1,329.50 |
| 2024-05-22 | 2,670 | 2,699 | 2,655 | 2,669 | 6,500 | 1,334.50 |
| 2024-05-21 | 2,698 | 2,724 | 2,655 | 2,685 | 19,700 | 1,342.50 |
| 2024-05-20 | 2,669 | 2,747 | 2,669 | 2,696 | 27,300 | 1,348 |
| 2024-05-17 | 2,610 | 2,732 | 2,610 | 2,658 | 39,000 | 1,329 |
| 2024-05-16 | 2,551 | 2,639 | 2,462 | 2,595 | 111,700 | 1,297.50 |
| 2024-05-15 | 2,989 | 2,998 | 2,928 | 2,947 | 28,600 | 1,473.50 |
| 2024-05-14 | 3,035 | 3,035 | 2,918 | 2,952 | 19,100 | 1,476 |
| 2024-05-13 | 2,993 | 3,035 | 2,961 | 3,035 | 15,700 | 1,517.50 |
| 2024-05-10 | 3,000 | 3,000 | 2,958 | 2,993 | 6,600 | 1,496.50 |
| 2024-05-09 | 2,996 | 3,025 | 2,984 | 3,000 | 8,800 | 1,500 |
| 2024-05-08 | 2,989 | 3,015 | 2,964 | 2,995 | 12,000 | 1,497.50 |
| 2024-05-07 | 2,948 | 2,982 | 2,928 | 2,970 | 5,800 | 1,485 |
| 2024-05-02 | 2,936 | 2,951 | 2,896 | 2,916 | 7,400 | 1,458 |
| 2024-05-01 | 2,908 | 2,966 | 2,888 | 2,940 | 12,200 | 1,470 |
| 2024-04-30 | 2,911 | 2,950 | 2,911 | 2,936 | 6,400 | 1,468 |
| 2024-04-26 | 2,930 | 2,937 | 2,881 | 2,893 | 9,100 | 1,446.50 |
| 2024-04-25 | 2,980 | 2,980 | 2,940 | 2,940 | 11,200 | 1,470 |
| 2024-04-24 | 2,914 | 3,005 | 2,914 | 3,000 | 12,700 | 1,500 |
| 2024-04-23 | 2,948 | 2,948 | 2,888 | 2,907 | 7,900 | 1,453.50 |
| 2024-04-22 | 2,878 | 2,955 | 2,876 | 2,907 | 13,000 | 1,453.50 |
| 2024-04-19 | 2,928 | 2,938 | 2,815 | 2,868 | 28,200 | 1,434 |
| 2024-04-18 | 2,880 | 2,962 | 2,880 | 2,962 | 17,600 | 1,481 |
| 2024-04-17 | 2,997 | 2,997 | 2,849 | 2,889 | 30,600 | 1,444.50 |
| 2024-04-16 | 2,992 | 3,045 | 2,973 | 3,010 | 25,600 | 1,505 |
| 2024-04-15 | 3,000 | 3,040 | 2,948 | 3,040 | 31,700 | 1,520 |
| 2024-04-12 | 3,000 | 3,010 | 2,964 | 3,010 | 18,000 | 1,505 |
| 2024-04-11 | 3,030 | 3,030 | 2,985 | 3,000 | 14,400 | 1,500 |
| 2024-04-10 | 3,060 | 3,070 | 3,040 | 3,055 | 3,000 | 1,527.50 |
| 2024-04-09 | 3,045 | 3,050 | 3,000 | 3,045 | 7,000 | 1,522.50 |
| 2024-04-08 | 3,050 | 3,075 | 2,990 | 3,000 | 23,500 | 1,500 |
| 2024-04-05 | 3,090 | 3,105 | 3,015 | 3,020 | 19,000 | 1,510 |
| 2024-04-04 | 3,100 | 3,190 | 3,060 | 3,160 | 22,400 | 1,580 |
| 2024-04-03 | 3,070 | 3,125 | 2,940 | 3,060 | 21,600 | 1,530 |
| 2024-04-02 | 3,175 | 3,195 | 3,110 | 3,110 | 15,200 | 1,555 |
| 2024-04-01 | 3,295 | 3,350 | 3,180 | 3,190 | 33,900 | 1,595 |
| 2024-03-29 | 3,190 | 3,340 | 3,185 | 3,225 | 24,200 | 1,612.50 |
| 2024-03-28 | 3,150 | 3,220 | 3,015 | 3,190 | 25,900 | 1,595 |
| 2024-03-27 | 3,260 | 3,260 | 3,220 | 3,220 | 14,000 | 1,610 |
| 2024-03-26 | 3,230 | 3,375 | 3,230 | 3,260 | 25,900 | 1,630 |
| 2024-03-25 | 3,240 | 3,275 | 3,195 | 3,225 | 22,900 | 1,612.50 |
| 2024-03-22 | 3,310 | 3,310 | 3,240 | 3,240 | 20,100 | 1,620 |
| 2024-03-21 | 3,340 | 3,340 | 3,300 | 3,320 | 11,700 | 1,660 |
| 2024-03-19 | 3,305 | 3,325 | 3,250 | 3,300 | 17,100 | 1,650 |
| 2024-03-18 | 3,330 | 3,335 | 3,190 | 3,335 | 48,400 | 1,667.50 |
| 2024-03-15 | 3,110 | 3,235 | 3,110 | 3,215 | 24,700 | 1,607.50 |
| 2024-03-14 | 3,150 | 3,205 | 3,090 | 3,110 | 35,800 | 1,555 |
| 2024-03-13 | 3,175 | 3,205 | 3,115 | 3,155 | 40,000 | 1,577.50 |
| 2024-03-12 | 2,996 | 3,175 | 2,990 | 3,175 | 40,500 | 1,587.50 |
| 2024-03-11 | 3,000 | 3,070 | 2,956 | 3,040 | 43,200 | 1,520 |
| 2024-03-08 | 3,150 | 3,215 | 3,085 | 3,095 | 43,600 | 1,547.50 |
| 2024-03-07 | 3,360 | 3,360 | 3,145 | 3,150 | 65,200 | 1,575 |
| 2024-03-06 | 3,365 | 3,435 | 3,295 | 3,360 | 34,800 | 1,680 |
| 2024-03-05 | 3,250 | 3,260 | 3,185 | 3,225 | 25,600 | 1,612.50 |
| 2024-03-04 | 3,340 | 3,370 | 3,270 | 3,275 | 29,800 | 1,637.50 |
| 2024-03-01 | 3,300 | 3,315 | 3,235 | 3,300 | 30,000 | 1,650 |
| 2024-02-29 | 3,120 | 3,340 | 3,120 | 3,315 | 78,700 | 1,657.50 |
| 2024-02-28 | 3,030 | 3,115 | 3,030 | 3,055 | 23,900 | 1,527.50 |
| 2024-02-27 | 3,015 | 3,025 | 2,986 | 3,005 | 18,400 | 1,502.50 |
| 2024-02-26 | 2,999 | 3,020 | 2,986 | 3,010 | 10,400 | 1,505 |
| 2024-02-22 | 3,060 | 3,060 | 2,961 | 3,010 | 27,100 | 1,505 |
| 2024-02-21 | 2,974 | 3,050 | 2,958 | 3,050 | 37,500 | 1,525 |
| 2024-02-20 | 2,929 | 2,971 | 2,913 | 2,970 | 17,000 | 1,485 |
| 2024-02-19 | 2,935 | 2,950 | 2,904 | 2,930 | 17,400 | 1,465 |
| 2024-02-16 | 3,025 | 3,025 | 2,953 | 2,953 | 21,900 | 1,476.50 |
| 2024-02-15 | 2,982 | 3,040 | 2,946 | 3,000 | 27,700 | 1,500 |
| 2024-02-14 | 2,913 | 2,979 | 2,881 | 2,961 | 41,900 | 1,480.50 |
| 2024-02-13 | 2,875 | 2,933 | 2,854 | 2,927 | 24,200 | 1,463.50 |
| 2024-02-09 | 2,865 | 2,939 | 2,865 | 2,874 | 15,300 | 1,437 |
| 2024-02-08 | 2,883 | 2,920 | 2,851 | 2,892 | 20,200 | 1,446 |
| 2024-02-07 | 2,920 | 2,922 | 2,823 | 2,883 | 107,800 | 1,441.50 |
| 2024-02-06 | 2,985 | 3,080 | 2,968 | 2,997 | 201,400 | 1,498.50 |
| 2024-02-05 | 2,783 | 2,820 | 2,732 | 2,812 | 139,000 | 1,406 |
| 2024-02-02 | 2,831 | 2,831 | 2,681 | 2,765 | 56,700 | 1,382.50 |
| 2024-02-01 | 2,811 | 2,844 | 2,811 | 2,830 | 35,100 | 1,415 |
| 2024-01-31 | 2,767 | 2,837 | 2,761 | 2,837 | 30,700 | 1,418.50 |
| 2024-01-30 | 2,779 | 2,836 | 2,748 | 2,748 | 19,200 | 1,374 |
| 2024-01-29 | 2,755 | 2,782 | 2,723 | 2,740 | 12,300 | 1,370 |
| 2024-01-26 | 2,752 | 2,779 | 2,729 | 2,760 | 15,900 | 1,380 |
| 2024-01-25 | 2,688 | 2,785 | 2,688 | 2,785 | 25,600 | 1,392.50 |
| 2024-01-24 | 2,709 | 2,714 | 2,673 | 2,688 | 23,400 | 1,344 |
| 2024-01-23 | 2,668 | 2,719 | 2,646 | 2,709 | 32,600 | 1,354.50 |
| 2024-01-22 | 2,649 | 2,668 | 2,630 | 2,653 | 10,300 | 1,326.50 |
| 2024-01-19 | 2,633 | 2,670 | 2,629 | 2,650 | 11,700 | 1,325 |
| 2024-01-18 | 2,595 | 2,643 | 2,593 | 2,611 | 17,400 | 1,305.50 |
| 2024-01-17 | 2,605 | 2,664 | 2,599 | 2,606 | 91,000 | 1,303 |
| 2024-01-16 | 2,622 | 2,624 | 2,595 | 2,605 | 22,000 | 1,302.50 |
| 2024-01-15 | 2,592 | 2,663 | 2,592 | 2,629 | 25,100 | 1,314.50 |
| 2024-01-12 | 2,645 | 2,670 | 2,595 | 2,613 | 26,500 | 1,306.50 |
| 2024-01-11 | 2,620 | 2,649 | 2,560 | 2,644 | 80,400 | 1,322 |
| 2024-01-10 | 2,541 | 2,640 | 2,541 | 2,630 | 30,700 | 1,315 |
| 2024-01-09 | 2,520 | 2,571 | 2,520 | 2,541 | 26,100 | 1,270.50 |
| 2024-01-05 | 2,493 | 2,536 | 2,461 | 2,512 | 23,700 | 1,256 |
| 2024-01-04 | 2,416 | 2,491 | 2,400 | 2,491 | 34,000 | 1,245.50 |
分割・併合履歴 ： [2025-03-28]1株→2株