5233 太平洋セメント(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 | 3,550 | 3,580 | 3,534 | 3,578 | 343,900 | 3,578 |
| 2024-12-25 | 3,553 | 3,574 | 3,515 | 3,552 | 349,500 | 3,552 |
| 2024-12-24 | 3,547 | 3,551 | 3,503 | 3,551 | 379,600 | 3,551 |
| 2024-12-23 | 3,560 | 3,585 | 3,536 | 3,562 | 289,500 | 3,562 |
| 2024-12-20 | 3,580 | 3,604 | 3,524 | 3,541 | 479,000 | 3,541 |
| 2024-12-19 | 3,580 | 3,621 | 3,568 | 3,573 | 381,200 | 3,573 |
| 2024-12-18 | 3,611 | 3,678 | 3,611 | 3,633 | 408,300 | 3,633 |
| 2024-12-17 | 3,672 | 3,672 | 3,562 | 3,580 | 756,700 | 3,580 |
| 2024-12-16 | 3,726 | 3,764 | 3,660 | 3,672 | 461,900 | 3,672 |
| 2024-12-13 | 3,702 | 3,760 | 3,691 | 3,724 | 570,800 | 3,724 |
| 2024-12-12 | 3,677 | 3,734 | 3,666 | 3,697 | 819,200 | 3,697 |
| 2024-12-11 | 3,685 | 3,706 | 3,640 | 3,663 | 621,900 | 3,663 |
| 2024-12-10 | 3,752 | 3,773 | 3,684 | 3,685 | 805,700 | 3,685 |
| 2024-12-09 | 3,748 | 3,769 | 3,726 | 3,751 | 413,100 | 3,751 |
| 2024-12-06 | 3,800 | 3,809 | 3,717 | 3,737 | 588,800 | 3,737 |
| 2024-12-05 | 3,857 | 3,870 | 3,794 | 3,816 | 432,800 | 3,816 |
| 2024-12-04 | 3,860 | 3,877 | 3,812 | 3,812 | 468,700 | 3,812 |
| 2024-12-03 | 3,822 | 3,884 | 3,809 | 3,860 | 478,400 | 3,860 |
| 2024-12-02 | 3,792 | 3,822 | 3,743 | 3,818 | 555,500 | 3,818 |
| 2024-11-29 | 3,803 | 3,821 | 3,741 | 3,803 | 587,700 | 3,803 |
| 2024-11-28 | 3,763 | 3,820 | 3,750 | 3,803 | 685,800 | 3,803 |
| 2024-11-27 | 3,766 | 3,814 | 3,721 | 3,752 | 985,300 | 3,752 |
| 2024-11-26 | 3,714 | 3,740 | 3,682 | 3,734 | 516,900 | 3,734 |
| 2024-11-25 | 3,720 | 3,775 | 3,681 | 3,717 | 958,700 | 3,717 |
| 2024-11-22 | 3,585 | 3,715 | 3,583 | 3,698 | 1,107,400 | 3,698 |
| 2024-11-21 | 3,530 | 3,582 | 3,480 | 3,566 | 915,900 | 3,566 |
| 2024-11-20 | 3,487 | 3,505 | 3,399 | 3,426 | 737,400 | 3,426 |
| 2024-11-19 | 3,411 | 3,491 | 3,401 | 3,489 | 370,100 | 3,489 |
| 2024-11-18 | 3,379 | 3,420 | 3,366 | 3,419 | 428,700 | 3,419 |
| 2024-11-15 | 3,369 | 3,431 | 3,353 | 3,396 | 689,100 | 3,396 |
| 2024-11-14 | 3,429 | 3,450 | 3,327 | 3,328 | 659,200 | 3,328 |
| 2024-11-13 | 3,432 | 3,545 | 3,385 | 3,401 | 1,136,000 | 3,401 |
| 2024-11-12 | 3,494 | 3,517 | 3,300 | 3,494 | 1,283,500 | 3,494 |
| 2024-11-11 | 3,475 | 3,491 | 3,429 | 3,456 | 425,100 | 3,456 |
| 2024-11-08 | 3,575 | 3,580 | 3,472 | 3,478 | 481,700 | 3,478 |
| 2024-11-07 | 3,505 | 3,582 | 3,476 | 3,566 | 1,100,300 | 3,566 |
| 2024-11-06 | 3,366 | 3,418 | 3,353 | 3,398 | 743,100 | 3,398 |
| 2024-11-05 | 3,320 | 3,357 | 3,302 | 3,320 | 509,700 | 3,320 |
| 2024-11-01 | 3,321 | 3,348 | 3,293 | 3,328 | 499,600 | 3,328 |
| 2024-10-31 | 3,350 | 3,375 | 3,312 | 3,365 | 636,300 | 3,365 |
| 2024-10-30 | 3,373 | 3,418 | 3,356 | 3,367 | 1,408,800 | 3,367 |
| 2024-10-29 | 3,399 | 3,429 | 3,337 | 3,356 | 912,800 | 3,356 |
| 2024-10-28 | 3,353 | 3,429 | 3,348 | 3,402 | 474,200 | 3,402 |
| 2024-10-25 | 3,350 | 3,358 | 3,313 | 3,335 | 460,400 | 3,335 |
| 2024-10-24 | 3,375 | 3,398 | 3,317 | 3,365 | 698,000 | 3,365 |
| 2024-10-23 | 3,410 | 3,493 | 3,406 | 3,412 | 483,200 | 3,412 |
| 2024-10-22 | 3,430 | 3,470 | 3,402 | 3,437 | 847,400 | 3,437 |
| 2024-10-21 | 3,488 | 3,509 | 3,420 | 3,441 | 699,400 | 3,441 |
| 2024-10-18 | 3,500 | 3,559 | 3,448 | 3,469 | 1,621,600 | 3,469 |
| 2024-10-17 | 3,271 | 3,521 | 3,252 | 3,447 | 1,635,400 | 3,447 |
| 2024-10-16 | 3,282 | 3,324 | 3,264 | 3,264 | 245,700 | 3,264 |
| 2024-10-15 | 3,350 | 3,350 | 3,309 | 3,318 | 366,700 | 3,318 |
| 2024-10-11 | 3,363 | 3,363 | 3,303 | 3,315 | 369,900 | 3,315 |
| 2024-10-10 | 3,353 | 3,361 | 3,331 | 3,358 | 343,100 | 3,358 |
| 2024-10-09 | 3,330 | 3,350 | 3,292 | 3,331 | 441,400 | 3,331 |
| 2024-10-08 | 3,343 | 3,364 | 3,300 | 3,309 | 424,500 | 3,309 |
| 2024-10-07 | 3,420 | 3,420 | 3,345 | 3,375 | 622,300 | 3,375 |
| 2024-10-04 | 3,365 | 3,380 | 3,340 | 3,370 | 387,300 | 3,370 |
| 2024-10-03 | 3,443 | 3,449 | 3,359 | 3,362 | 468,100 | 3,362 |
| 2024-10-02 | 3,360 | 3,409 | 3,350 | 3,373 | 567,300 | 3,373 |
| 2024-10-01 | 3,379 | 3,429 | 3,359 | 3,408 | 595,700 | 3,408 |
| 2024-09-30 | 3,331 | 3,407 | 3,330 | 3,369 | 794,900 | 3,369 |
| 2024-09-27 | 3,414 | 3,438 | 3,370 | 3,426 | 613,700 | 3,426 |
| 2024-09-26 | 3,365 | 3,418 | 3,340 | 3,418 | 762,700 | 3,418 |
| 2024-09-25 | 3,317 | 3,341 | 3,285 | 3,312 | 635,200 | 3,312 |
| 2024-09-24 | 3,355 | 3,384 | 3,312 | 3,329 | 534,200 | 3,329 |
| 2024-09-20 | 3,309 | 3,334 | 3,279 | 3,306 | 835,700 | 3,306 |
| 2024-09-19 | 3,189 | 3,230 | 3,169 | 3,215 | 595,500 | 3,215 |
| 2024-09-18 | 3,120 | 3,155 | 3,092 | 3,129 | 414,500 | 3,129 |
| 2024-09-17 | 3,148 | 3,176 | 3,062 | 3,112 | 461,000 | 3,112 |
| 2024-09-13 | 3,125 | 3,132 | 3,076 | 3,119 | 710,600 | 3,119 |
| 2024-09-12 | 3,071 | 3,107 | 3,053 | 3,102 | 614,700 | 3,102 |
| 2024-09-11 | 3,000 | 3,017 | 2,968.5 | 2,988.5 | 866,400 | 2,988.50 |
| 2024-09-10 | 3,049 | 3,052 | 3,001 | 3,026 | 717,600 | 3,026 |
| 2024-09-09 | 2,920 | 3,040 | 2,914.5 | 3,037 | 1,038,500 | 3,037 |
| 2024-09-06 | 3,130 | 3,136 | 3,046 | 3,079 | 753,500 | 3,079 |
| 2024-09-05 | 3,156 | 3,191 | 3,116 | 3,128 | 604,300 | 3,128 |
| 2024-09-04 | 3,230 | 3,253 | 3,174 | 3,194 | 815,100 | 3,194 |
| 2024-09-03 | 3,354 | 3,391 | 3,338 | 3,338 | 363,100 | 3,338 |
| 2024-09-02 | 3,398 | 3,398 | 3,331 | 3,349 | 361,200 | 3,349 |
| 2024-08-30 | 3,296 | 3,329 | 3,263 | 3,315 | 649,300 | 3,315 |
| 2024-08-29 | 3,300 | 3,311 | 3,280 | 3,299 | 414,900 | 3,299 |
| 2024-08-28 | 3,313 | 3,319 | 3,262 | 3,316 | 841,100 | 3,316 |
| 2024-08-27 | 3,361 | 3,378 | 3,337 | 3,355 | 535,400 | 3,355 |
| 2024-08-26 | 3,393 | 3,407 | 3,308 | 3,349 | 895,600 | 3,349 |
| 2024-08-23 | 3,435 | 3,471 | 3,421 | 3,446 | 506,200 | 3,446 |
| 2024-08-22 | 3,430 | 3,479 | 3,378 | 3,469 | 917,700 | 3,469 |
| 2024-08-21 | 3,510 | 3,513 | 3,396 | 3,434 | 861,500 | 3,434 |
| 2024-08-20 | 3,558 | 3,597 | 3,521 | 3,559 | 374,400 | 3,559 |
| 2024-08-19 | 3,550 | 3,574 | 3,501 | 3,506 | 519,900 | 3,506 |
| 2024-08-16 | 3,450 | 3,539 | 3,415 | 3,524 | 873,300 | 3,524 |
| 2024-08-15 | 3,362 | 3,396 | 3,350 | 3,381 | 906,100 | 3,381 |
| 2024-08-14 | 3,368 | 3,404 | 3,306 | 3,372 | 918,500 | 3,372 |
| 2024-08-13 | 3,302 | 3,390 | 3,302 | 3,374 | 690,000 | 3,374 |
| 2024-08-09 | 3,414 | 3,419 | 3,191 | 3,283 | 1,559,900 | 3,283 |
| 2024-08-08 | 3,398 | 3,487 | 3,350 | 3,399 | 618,000 | 3,399 |
| 2024-08-07 | 3,368 | 3,565 | 3,338 | 3,468 | 1,083,100 | 3,468 |
| 2024-08-06 | 3,468 | 3,592 | 3,328 | 3,553 | 864,200 | 3,553 |
| 2024-08-05 | 3,326 | 3,332 | 3,006 | 3,064 | 941,000 | 3,064 |
| 2024-08-02 | 3,744 | 3,758 | 3,631 | 3,634 | 716,900 | 3,634 |
| 2024-08-01 | 4,121 | 4,125 | 3,907 | 3,953 | 557,000 | 3,953 |
| 2024-07-31 | 4,040 | 4,149 | 4,016 | 4,131 | 520,900 | 4,131 |
| 2024-07-30 | 4,090 | 4,137 | 4,068 | 4,079 | 325,300 | 4,079 |
| 2024-07-29 | 4,072 | 4,148 | 4,048 | 4,112 | 489,900 | 4,112 |
| 2024-07-26 | 4,010 | 4,025 | 3,938 | 4,002 | 352,400 | 4,002 |
| 2024-07-25 | 4,010 | 4,026 | 3,930 | 3,984 | 614,900 | 3,984 |
| 2024-07-24 | 4,209 | 4,215 | 4,109 | 4,118 | 380,800 | 4,118 |
| 2024-07-23 | 4,188 | 4,267 | 4,171 | 4,210 | 461,100 | 4,210 |
| 2024-07-22 | 4,183 | 4,194 | 4,117 | 4,140 | 414,500 | 4,140 |
| 2024-07-19 | 4,181 | 4,204 | 4,129 | 4,178 | 468,500 | 4,178 |
| 2024-07-18 | 4,154 | 4,253 | 4,146 | 4,209 | 793,400 | 4,209 |
| 2024-07-17 | 4,077 | 4,203 | 4,066 | 4,190 | 769,700 | 4,190 |
| 2024-07-16 | 4,020 | 4,065 | 4,018 | 4,038 | 324,300 | 4,038 |
| 2024-07-12 | 4,060 | 4,084 | 4,003 | 4,003 | 607,700 | 4,003 |
| 2024-07-11 | 4,114 | 4,141 | 4,060 | 4,070 | 549,000 | 4,070 |
| 2024-07-10 | 4,035 | 4,068 | 4,020 | 4,066 | 412,400 | 4,066 |
| 2024-07-09 | 4,037 | 4,065 | 4,010 | 4,043 | 389,100 | 4,043 |
| 2024-07-08 | 4,089 | 4,096 | 4,019 | 4,037 | 485,800 | 4,037 |
| 2024-07-05 | 4,125 | 4,146 | 4,069 | 4,069 | 360,700 | 4,069 |
| 2024-07-04 | 4,150 | 4,173 | 4,117 | 4,141 | 496,400 | 4,141 |
| 2024-07-03 | 4,100 | 4,131 | 4,085 | 4,121 | 462,600 | 4,121 |
| 2024-07-02 | 4,051 | 4,108 | 4,051 | 4,087 | 474,000 | 4,087 |
| 2024-07-01 | 4,084 | 4,116 | 4,059 | 4,097 | 571,800 | 4,097 |
| 2024-06-28 | 4,082 | 4,094 | 4,020 | 4,038 | 601,500 | 4,038 |
| 2024-06-27 | 4,018 | 4,086 | 3,968 | 4,076 | 1,021,600 | 4,076 |
| 2024-06-26 | 3,975 | 4,002 | 3,953 | 3,991 | 497,400 | 3,991 |
| 2024-06-25 | 3,990 | 4,005 | 3,965 | 3,999 | 347,800 | 3,999 |
| 2024-06-24 | 3,960 | 3,992 | 3,921 | 3,989 | 421,100 | 3,989 |
| 2024-06-21 | 4,030 | 4,044 | 3,962 | 3,979 | 737,200 | 3,979 |
| 2024-06-20 | 3,992 | 4,038 | 3,981 | 4,031 | 475,900 | 4,031 |
| 2024-06-19 | 4,057 | 4,064 | 3,976 | 3,980 | 610,200 | 3,980 |
| 2024-06-18 | 4,077 | 4,112 | 4,035 | 4,074 | 663,700 | 4,074 |
| 2024-06-17 | 4,051 | 4,064 | 3,943 | 3,988 | 640,300 | 3,988 |
| 2024-06-14 | 3,940 | 4,114 | 3,935 | 4,081 | 1,097,900 | 4,081 |
| 2024-06-13 | 4,067 | 4,071 | 3,915 | 3,933 | 639,500 | 3,933 |
| 2024-06-12 | 3,950 | 3,985 | 3,942 | 3,976 | 488,800 | 3,976 |
| 2024-06-11 | 3,955 | 3,980 | 3,921 | 3,957 | 542,100 | 3,957 |
| 2024-06-10 | 3,934 | 3,952 | 3,889 | 3,944 | 469,200 | 3,944 |
| 2024-06-07 | 3,979 | 3,988 | 3,947 | 3,947 | 413,400 | 3,947 |
| 2024-06-06 | 3,920 | 3,969 | 3,903 | 3,966 | 626,500 | 3,966 |
| 2024-06-05 | 3,871 | 3,912 | 3,861 | 3,911 | 616,300 | 3,911 |
| 2024-06-04 | 3,935 | 3,943 | 3,852 | 3,900 | 595,600 | 3,900 |
| 2024-06-03 | 3,905 | 4,008 | 3,889 | 3,976 | 567,300 | 3,976 |
| 2024-05-31 | 3,911 | 3,947 | 3,884 | 3,916 | 870,100 | 3,916 |
| 2024-05-30 | 3,952 | 3,953 | 3,861 | 3,891 | 511,000 | 3,891 |
| 2024-05-29 | 3,948 | 4,014 | 3,927 | 3,927 | 911,700 | 3,927 |
| 2024-05-28 | 3,900 | 3,961 | 3,895 | 3,953 | 624,200 | 3,953 |
| 2024-05-27 | 3,900 | 3,932 | 3,876 | 3,895 | 307,300 | 3,895 |
| 2024-05-24 | 3,848 | 3,904 | 3,824 | 3,893 | 446,300 | 3,893 |
| 2024-05-23 | 3,860 | 3,866 | 3,771 | 3,810 | 514,800 | 3,810 |
| 2024-05-22 | 3,892 | 3,936 | 3,854 | 3,867 | 456,500 | 3,867 |
| 2024-05-21 | 3,906 | 3,937 | 3,890 | 3,914 | 650,600 | 3,914 |
| 2024-05-20 | 3,825 | 3,874 | 3,825 | 3,853 | 442,100 | 3,853 |
| 2024-05-17 | 3,686 | 3,829 | 3,683 | 3,810 | 820,100 | 3,810 |
| 2024-05-16 | 3,745 | 3,759 | 3,682 | 3,715 | 782,300 | 3,715 |
| 2024-05-15 | 3,978 | 3,985 | 3,745 | 3,784 | 2,037,600 | 3,784 |
| 2024-05-14 | 3,747 | 3,789 | 3,651 | 3,698 | 592,300 | 3,698 |
| 2024-05-13 | 3,773 | 3,784 | 3,714 | 3,739 | 472,300 | 3,739 |
| 2024-05-10 | 3,758 | 3,799 | 3,728 | 3,741 | 754,000 | 3,741 |
| 2024-05-09 | 3,670 | 3,737 | 3,635 | 3,688 | 723,800 | 3,688 |
| 2024-05-08 | 3,640 | 3,671 | 3,611 | 3,634 | 615,300 | 3,634 |
| 2024-05-07 | 3,585 | 3,606 | 3,541 | 3,606 | 379,300 | 3,606 |
| 2024-05-02 | 3,613 | 3,628 | 3,553 | 3,555 | 340,300 | 3,555 |
| 2024-05-01 | 3,551 | 3,610 | 3,548 | 3,605 | 396,700 | 3,605 |
| 2024-04-30 | 3,610 | 3,662 | 3,593 | 3,617 | 746,000 | 3,617 |
| 2024-04-26 | 3,494 | 3,532 | 3,462 | 3,525 | 461,600 | 3,525 |
| 2024-04-25 | 3,474 | 3,508 | 3,467 | 3,478 | 352,600 | 3,478 |
| 2024-04-24 | 3,450 | 3,507 | 3,438 | 3,474 | 380,500 | 3,474 |
| 2024-04-23 | 3,451 | 3,481 | 3,425 | 3,459 | 422,000 | 3,459 |
| 2024-04-22 | 3,454 | 3,493 | 3,424 | 3,481 | 432,500 | 3,481 |
| 2024-04-19 | 3,460 | 3,488 | 3,366 | 3,447 | 579,400 | 3,447 |
| 2024-04-18 | 3,380 | 3,489 | 3,370 | 3,473 | 472,700 | 3,473 |
| 2024-04-17 | 3,450 | 3,454 | 3,385 | 3,393 | 407,500 | 3,393 |
| 2024-04-16 | 3,528 | 3,531 | 3,430 | 3,451 | 464,800 | 3,451 |
| 2024-04-15 | 3,503 | 3,556 | 3,471 | 3,552 | 502,200 | 3,552 |
| 2024-04-12 | 3,563 | 3,573 | 3,524 | 3,546 | 418,700 | 3,546 |
| 2024-04-11 | 3,501 | 3,550 | 3,465 | 3,535 | 394,100 | 3,535 |
| 2024-04-10 | 3,577 | 3,585 | 3,537 | 3,556 | 246,800 | 3,556 |
| 2024-04-09 | 3,568 | 3,590 | 3,527 | 3,579 | 290,500 | 3,579 |
| 2024-04-08 | 3,502 | 3,570 | 3,486 | 3,548 | 286,500 | 3,548 |
| 2024-04-05 | 3,465 | 3,517 | 3,445 | 3,502 | 316,700 | 3,502 |
| 2024-04-04 | 3,555 | 3,565 | 3,513 | 3,530 | 445,400 | 3,530 |
| 2024-04-03 | 3,439 | 3,541 | 3,421 | 3,521 | 646,600 | 3,521 |
| 2024-04-02 | 3,403 | 3,440 | 3,358 | 3,430 | 416,700 | 3,430 |
| 2024-04-01 | 3,528 | 3,539 | 3,429 | 3,437 | 430,800 | 3,437 |
| 2024-03-29 | 3,480 | 3,542 | 3,470 | 3,519 | 472,200 | 3,519 |
| 2024-03-28 | 3,545 | 3,553 | 3,460 | 3,476 | 408,700 | 3,476 |
| 2024-03-27 | 3,590 | 3,629 | 3,532 | 3,595 | 526,400 | 3,595 |
| 2024-03-26 | 3,580 | 3,653 | 3,575 | 3,598 | 766,200 | 3,598 |
| 2024-03-25 | 3,559 | 3,593 | 3,544 | 3,579 | 468,800 | 3,579 |
| 2024-03-22 | 3,500 | 3,569 | 3,485 | 3,561 | 475,000 | 3,561 |
| 2024-03-21 | 3,455 | 3,498 | 3,428 | 3,484 | 650,200 | 3,484 |
| 2024-03-19 | 3,407 | 3,416 | 3,371 | 3,404 | 382,100 | 3,404 |
| 2024-03-18 | 3,430 | 3,444 | 3,400 | 3,418 | 446,900 | 3,418 |
| 2024-03-15 | 3,400 | 3,437 | 3,366 | 3,417 | 618,500 | 3,417 |
| 2024-03-14 | 3,343 | 3,362 | 3,290 | 3,360 | 368,100 | 3,360 |
| 2024-03-13 | 3,370 | 3,423 | 3,286 | 3,324 | 480,800 | 3,324 |
| 2024-03-12 | 3,301 | 3,381 | 3,249 | 3,374 | 534,000 | 3,374 |
| 2024-03-11 | 3,384 | 3,397 | 3,282 | 3,330 | 631,800 | 3,330 |
| 2024-03-08 | 3,234 | 3,346 | 3,223 | 3,343 | 860,700 | 3,343 |
| 2024-03-07 | 3,261 | 3,280 | 3,223 | 3,250 | 482,100 | 3,250 |
| 2024-03-06 | 3,198 | 3,249 | 3,179 | 3,237 | 336,100 | 3,237 |
| 2024-03-05 | 3,183 | 3,227 | 3,167 | 3,209 | 330,600 | 3,209 |
| 2024-03-04 | 3,183 | 3,211 | 3,167 | 3,174 | 272,300 | 3,174 |
| 2024-03-01 | 3,134 | 3,191 | 3,134 | 3,185 | 341,400 | 3,185 |
| 2024-02-29 | 3,210 | 3,210 | 3,133 | 3,143 | 455,900 | 3,143 |
| 2024-02-28 | 3,216 | 3,221 | 3,192 | 3,201 | 246,100 | 3,201 |
| 2024-02-27 | 3,190 | 3,234 | 3,184 | 3,218 | 352,100 | 3,218 |
| 2024-02-26 | 3,244 | 3,244 | 3,209 | 3,224 | 208,000 | 3,224 |
| 2024-02-22 | 3,230 | 3,236 | 3,191 | 3,220 | 289,800 | 3,220 |
| 2024-02-21 | 3,189 | 3,211 | 3,177 | 3,210 | 291,900 | 3,210 |
| 2024-02-20 | 3,250 | 3,252 | 3,182 | 3,195 | 381,000 | 3,195 |
| 2024-02-19 | 3,139 | 3,268 | 3,130 | 3,254 | 547,900 | 3,254 |
| 2024-02-16 | 3,093 | 3,156 | 3,093 | 3,134 | 424,300 | 3,134 |
| 2024-02-15 | 3,097 | 3,127 | 3,065 | 3,087 | 408,600 | 3,087 |
| 2024-02-14 | 3,143 | 3,156 | 3,056 | 3,075 | 531,400 | 3,075 |
| 2024-02-13 | 3,211 | 3,231 | 3,135 | 3,174 | 591,600 | 3,174 |
| 2024-02-09 | 3,180 | 3,270 | 3,154 | 3,203 | 1,242,600 | 3,203 |
| 2024-02-08 | 3,113 | 3,113 | 3,063 | 3,085 | 539,000 | 3,085 |
| 2024-02-07 | 3,053 | 3,113 | 3,052 | 3,113 | 512,600 | 3,113 |
| 2024-02-06 | 3,080 | 3,097 | 3,062 | 3,068 | 346,900 | 3,068 |
| 2024-02-05 | 3,055 | 3,082 | 3,046 | 3,064 | 378,400 | 3,064 |
| 2024-02-02 | 3,048 | 3,053 | 3,006 | 3,034 | 361,600 | 3,034 |
| 2024-02-01 | 3,010 | 3,073 | 3,002 | 3,041 | 475,000 | 3,041 |
| 2024-01-31 | 2,964.5 | 3,051 | 2,956.5 | 3,050 | 543,800 | 3,050 |
| 2024-01-30 | 2,991 | 2,991 | 2,952.5 | 2,964.5 | 303,300 | 2,964.50 |
| 2024-01-29 | 2,956 | 3,004 | 2,946.5 | 2,989 | 407,600 | 2,989 |
| 2024-01-26 | 2,976 | 2,981.5 | 2,936.5 | 2,941.5 | 441,500 | 2,941.50 |
| 2024-01-25 | 2,928 | 2,981 | 2,920 | 2,973.5 | 376,200 | 2,973.50 |
| 2024-01-24 | 2,976 | 2,977 | 2,934.5 | 2,940.5 | 383,800 | 2,940.50 |
| 2024-01-23 | 3,000 | 3,016 | 2,958.5 | 2,983.5 | 490,200 | 2,983.50 |
| 2024-01-22 | 2,988 | 2,996 | 2,972.5 | 2,994 | 386,700 | 2,994 |
| 2024-01-19 | 2,971.5 | 2,984.5 | 2,947 | 2,975 | 435,500 | 2,975 |
| 2024-01-18 | 2,952.5 | 2,975.5 | 2,948 | 2,956.5 | 354,400 | 2,956.50 |
| 2024-01-17 | 3,003 | 3,046 | 2,967 | 2,967 | 552,900 | 2,967 |
| 2024-01-16 | 3,030 | 3,030 | 2,967 | 2,998 | 395,900 | 2,998 |
| 2024-01-15 | 2,995 | 3,059 | 2,991 | 3,030 | 453,800 | 3,030 |
| 2024-01-12 | 3,012 | 3,018 | 2,977.5 | 2,992 | 357,000 | 2,992 |
| 2024-01-11 | 2,995 | 2,997.5 | 2,977 | 2,986 | 392,000 | 2,986 |
| 2024-01-10 | 2,980 | 3,003 | 2,973.5 | 2,978 | 489,300 | 2,978 |
| 2024-01-09 | 3,002 | 3,055 | 2,989.5 | 3,007 | 871,900 | 3,007 |
| 2024-01-05 | 2,995 | 3,031 | 2,980.5 | 2,995.5 | 582,400 | 2,995.50 |
| 2024-01-04 | 2,956 | 3,006 | 2,913.5 | 2,965.5 | 1,124,000 | 2,965.50 |
分割・併合履歴 ： [2017-09-27]1株→0.1株