- 2024年
- 2023年
5253 カバー(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,730 | 2,753 | 2,618 | 2,652 | 5,773,300 | 2,652 |
| 2024-11-21 | 2,590 | 2,705 | 2,568 | 2,705 | 6,773,500 | 2,705 |
| 2024-11-20 | 2,604 | 2,739 | 2,566 | 2,573 | 9,633,500 | 2,573 |
| 2024-11-19 | 2,453 | 2,582 | 2,448 | 2,537 | 6,319,500 | 2,537 |
| 2024-11-18 | 2,470 | 2,532 | 2,413 | 2,475 | 4,243,700 | 2,475 |
| 2024-11-15 | 2,469 | 2,504 | 2,371 | 2,472 | 6,845,400 | 2,472 |
| 2024-11-14 | 2,481 | 2,584 | 2,417 | 2,458 | 9,170,300 | 2,458 |
| 2024-11-13 | 2,472 | 2,670 | 2,364 | 2,442 | 19,994,700 | 2,442 |
| 2024-11-12 | 2,248 | 2,288 | 2,214 | 2,279 | 3,702,800 | 2,279 |
| 2024-11-11 | 2,209 | 2,245 | 2,175 | 2,224 | 2,823,800 | 2,224 |
| 2024-11-08 | 2,229 | 2,297 | 2,181 | 2,186 | 7,186,800 | 2,186 |
| 2024-11-07 | 2,150 | 2,246 | 2,135 | 2,212 | 6,297,500 | 2,212 |
| 2024-11-06 | 2,219 | 2,222 | 2,129 | 2,172 | 6,520,400 | 2,172 |
| 2024-11-05 | 2,080 | 2,256 | 2,080 | 2,208 | 12,849,400 | 2,208 |
| 2024-11-01 | 1,899 | 2,133 | 1,876 | 2,094 | 15,755,400 | 2,094 |
| 2024-10-31 | 1,828 | 1,931 | 1,781 | 1,918 | 8,017,000 | 1,918 |
| 2024-10-30 | 1,823 | 1,824 | 1,710 | 1,748 | 8,262,200 | 1,748 |
| 2024-10-29 | 1,548 | 1,581 | 1,538 | 1,557 | 1,427,600 | 1,557 |
| 2024-10-28 | 1,502 | 1,536 | 1,494 | 1,534 | 2,513,000 | 1,534 |
| 2024-10-25 | 1,558 | 1,563 | 1,521 | 1,542 | 853,600 | 1,542 |
| 2024-10-24 | 1,521 | 1,574 | 1,491 | 1,565 | 1,685,000 | 1,565 |
| 2024-10-23 | 1,568 | 1,584 | 1,544 | 1,544 | 1,224,500 | 1,544 |
| 2024-10-22 | 1,610 | 1,611 | 1,579 | 1,580 | 1,244,800 | 1,580 |
| 2024-10-21 | 1,635 | 1,651 | 1,606 | 1,607 | 1,124,300 | 1,607 |
| 2024-10-18 | 1,660 | 1,668 | 1,618 | 1,634 | 1,103,900 | 1,634 |
| 2024-10-17 | 1,700 | 1,719 | 1,657 | 1,666 | 1,099,400 | 1,666 |
| 2024-10-16 | 1,674 | 1,696 | 1,643 | 1,691 | 1,443,800 | 1,691 |
| 2024-10-15 | 1,685 | 1,699 | 1,661 | 1,680 | 709,900 | 1,680 |
| 2024-10-11 | 1,690 | 1,695 | 1,663 | 1,670 | 936,700 | 1,670 |
| 2024-10-10 | 1,708 | 1,723 | 1,680 | 1,686 | 942,900 | 1,686 |
| 2024-10-09 | 1,720 | 1,738 | 1,702 | 1,708 | 931,700 | 1,708 |
| 2024-10-08 | 1,757 | 1,767 | 1,692 | 1,694 | 1,494,600 | 1,694 |
| 2024-10-07 | 1,784 | 1,810 | 1,767 | 1,767 | 1,376,100 | 1,767 |
| 2024-10-04 | 1,777 | 1,810 | 1,746 | 1,752 | 1,170,600 | 1,752 |
| 2024-10-03 | 1,800 | 1,800 | 1,764 | 1,790 | 1,026,400 | 1,790 |
| 2024-10-02 | 1,775 | 1,798 | 1,745 | 1,746 | 1,544,500 | 1,746 |
| 2024-10-01 | 1,815 | 1,819 | 1,771 | 1,800 | 1,468,500 | 1,800 |
| 2024-09-30 | 1,848 | 1,862 | 1,762 | 1,800 | 2,793,200 | 1,800 |
| 2024-09-27 | 1,886 | 1,898 | 1,855 | 1,882 | 1,409,200 | 1,882 |
| 2024-09-26 | 1,844 | 1,910 | 1,844 | 1,905 | 1,550,700 | 1,905 |
| 2024-09-25 | 1,840 | 1,861 | 1,825 | 1,832 | 782,900 | 1,832 |
| 2024-09-24 | 1,926 | 1,926 | 1,847 | 1,854 | 1,371,400 | 1,854 |
| 2024-09-20 | 1,949 | 1,950 | 1,892 | 1,909 | 2,082,900 | 1,909 |
| 2024-09-19 | 1,854 | 1,939 | 1,852 | 1,924 | 3,505,200 | 1,924 |
| 2024-09-18 | 1,849 | 1,872 | 1,801 | 1,821 | 1,847,400 | 1,821 |
| 2024-09-17 | 1,807 | 1,853 | 1,791 | 1,839 | 2,047,900 | 1,839 |
| 2024-09-13 | 1,790 | 1,834 | 1,787 | 1,805 | 1,552,300 | 1,805 |
| 2024-09-12 | 1,700 | 1,844 | 1,692 | 1,813 | 4,610,900 | 1,813 |
| 2024-09-11 | 1,719 | 1,728 | 1,650 | 1,666 | 1,557,100 | 1,666 |
| 2024-09-10 | 1,739 | 1,740 | 1,704 | 1,711 | 1,201,300 | 1,711 |
| 2024-09-09 | 1,692 | 1,739 | 1,690 | 1,727 | 1,631,500 | 1,727 |
| 2024-09-06 | 1,793 | 1,800 | 1,730 | 1,742 | 1,946,700 | 1,742 |
| 2024-09-05 | 1,693 | 1,804 | 1,683 | 1,792 | 3,823,600 | 1,792 |
| 2024-09-04 | 1,725 | 1,752 | 1,690 | 1,702 | 2,439,800 | 1,702 |
| 2024-09-03 | 1,800 | 1,849 | 1,768 | 1,768 | 2,704,900 | 1,768 |
| 2024-09-02 | 1,800 | 1,815 | 1,759 | 1,793 | 2,082,000 | 1,793 |
| 2024-08-30 | 1,771 | 1,815 | 1,750 | 1,780 | 2,402,800 | 1,780 |
| 2024-08-29 | 1,753 | 1,804 | 1,748 | 1,751 | 1,807,500 | 1,751 |
| 2024-08-28 | 1,836 | 1,839 | 1,763 | 1,788 | 2,402,900 | 1,788 |
| 2024-08-27 | 1,813 | 1,863 | 1,803 | 1,834 | 3,311,300 | 1,834 |
| 2024-08-26 | 1,692 | 1,838 | 1,686 | 1,837 | 7,026,100 | 1,837 |
| 2024-08-23 | 1,648 | 1,663 | 1,626 | 1,660 | 1,227,300 | 1,660 |
| 2024-08-22 | 1,664 | 1,680 | 1,634 | 1,647 | 1,722,300 | 1,647 |
| 2024-08-21 | 1,688 | 1,737 | 1,653 | 1,660 | 2,900,500 | 1,660 |
| 2024-08-20 | 1,658 | 1,702 | 1,653 | 1,691 | 2,391,300 | 1,691 |
| 2024-08-19 | 1,680 | 1,688 | 1,618 | 1,618 | 2,329,200 | 1,618 |
| 2024-08-16 | 1,704 | 1,732 | 1,662 | 1,682 | 3,606,200 | 1,682 |
| 2024-08-15 | 1,700 | 1,706 | 1,653 | 1,670 | 2,907,000 | 1,670 |
| 2024-08-14 | 1,695 | 1,729 | 1,651 | 1,700 | 4,136,800 | 1,700 |
| 2024-08-13 | 1,535 | 1,712 | 1,531 | 1,696 | 7,417,100 | 1,696 |
| 2024-08-09 | 1,598 | 1,648 | 1,492 | 1,527 | 8,461,600 | 1,527 |
| 2024-08-08 | 1,702 | 1,773 | 1,673 | 1,737 | 5,397,200 | 1,737 |
| 2024-08-07 | 1,701 | 1,745 | 1,610 | 1,700 | 7,052,700 | 1,700 |
| 2024-08-06 | 1,719 | 1,775 | 1,660 | 1,762 | 4,810,500 | 1,762 |
| 2024-08-05 | 1,600 | 1,728 | 1,530 | 1,551 | 7,605,200 | 1,551 |
| 2024-08-02 | 1,801 | 1,839 | 1,718 | 1,737 | 5,181,900 | 1,737 |
| 2024-08-01 | 1,920 | 1,969 | 1,838 | 1,877 | 3,037,200 | 1,877 |
| 2024-07-31 | 1,929 | 1,953 | 1,893 | 1,953 | 2,066,400 | 1,953 |
| 2024-07-30 | 1,977 | 1,978 | 1,932 | 1,954 | 1,784,400 | 1,954 |
| 2024-07-29 | 1,955 | 2,015 | 1,954 | 1,996 | 2,816,900 | 1,996 |
| 2024-07-26 | 1,944 | 1,973 | 1,913 | 1,927 | 2,311,700 | 1,927 |
| 2024-07-25 | 1,907 | 1,974 | 1,885 | 1,953 | 4,040,700 | 1,953 |
| 2024-07-24 | 1,970 | 1,994 | 1,933 | 1,944 | 2,588,500 | 1,944 |
| 2024-07-23 | 2,039 | 2,077 | 1,988 | 1,988 | 2,830,600 | 1,988 |
| 2024-07-22 | 2,068 | 2,068 | 1,986 | 2,020 | 2,770,500 | 2,020 |
| 2024-07-19 | 2,063 | 2,093 | 2,040 | 2,068 | 3,879,200 | 2,068 |
| 2024-07-18 | 2,120 | 2,155 | 2,079 | 2,079 | 4,581,100 | 2,079 |
| 2024-07-17 | 2,156 | 2,260 | 2,135 | 2,137 | 11,103,100 | 2,137 |
| 2024-07-16 | 2,127 | 2,143 | 2,072 | 2,094 | 6,129,800 | 2,094 |
| 2024-07-12 | 1,915 | 2,142 | 1,903 | 2,139 | 17,331,400 | 2,139 |
| 2024-07-11 | 1,883 | 1,892 | 1,814 | 1,882 | 4,157,100 | 1,882 |
| 2024-07-10 | 1,970 | 1,986 | 1,865 | 1,878 | 4,730,900 | 1,878 |
| 2024-07-09 | 1,973 | 2,007 | 1,933 | 1,963 | 3,494,500 | 1,963 |
| 2024-07-08 | 2,028 | 2,028 | 1,965 | 1,973 | 3,622,900 | 1,973 |
| 2024-07-05 | 1,952 | 2,040 | 1,937 | 2,028 | 5,716,600 | 2,028 |
| 2024-07-04 | 2,001 | 2,003 | 1,934 | 1,942 | 3,567,000 | 1,942 |
| 2024-07-03 | 1,939 | 2,006 | 1,924 | 1,988 | 3,916,700 | 1,988 |
| 2024-07-02 | 1,966 | 1,979 | 1,915 | 1,940 | 2,639,700 | 1,940 |
| 2024-07-01 | 2,027 | 2,035 | 1,962 | 1,962 | 2,780,200 | 1,962 |
| 2024-06-28 | 2,078 | 2,087 | 2,005 | 2,005 | 4,370,900 | 2,005 |
| 2024-06-27 | 2,034 | 2,106 | 2,018 | 2,062 | 6,159,800 | 2,062 |
| 2024-06-26 | 2,008 | 2,109 | 1,983 | 2,038 | 8,838,500 | 2,038 |
| 2024-06-25 | 2,010 | 2,054 | 1,965 | 1,975 | 5,584,100 | 1,975 |
| 2024-06-24 | 2,150 | 2,160 | 1,986 | 2,008 | 10,564,500 | 2,008 |
| 2024-06-21 | 1,995 | 2,098 | 1,974 | 2,059 | 24,372,000 | 2,059 |
| 2024-06-20 | 1,800 | 1,992 | 1,797 | 1,978 | 19,191,900 | 1,978 |
| 2024-06-19 | 1,800 | 1,837 | 1,777 | 1,791 | 7,917,600 | 1,791 |
| 2024-06-18 | 1,838 | 1,859 | 1,757 | 1,763 | 7,582,900 | 1,763 |
| 2024-06-17 | 1,895 | 1,899 | 1,812 | 1,822 | 7,957,700 | 1,822 |
| 2024-06-14 | 1,927 | 1,979 | 1,860 | 1,909 | 15,175,500 | 1,909 |
| 2024-06-13 | 1,916 | 1,988 | 1,877 | 1,944 | 28,502,400 | 1,944 |
| 2024-06-12 | 1,895 | 1,911 | 1,796 | 1,806 | 11,296,100 | 1,806 |
| 2024-06-11 | 1,808 | 1,923 | 1,802 | 1,894 | 17,069,500 | 1,894 |
| 2024-06-10 | 1,749 | 1,843 | 1,723 | 1,790 | 10,662,900 | 1,790 |
| 2024-06-07 | 1,731 | 1,808 | 1,706 | 1,760 | 12,038,800 | 1,760 |
| 2024-06-06 | 1,780 | 1,787 | 1,688 | 1,736 | 9,717,200 | 1,736 |
| 2024-06-05 | 1,806 | 1,844 | 1,753 | 1,765 | 16,519,500 | 1,765 |
| 2024-06-04 | 1,720 | 1,852 | 1,704 | 1,796 | 19,735,200 | 1,796 |
| 2024-06-03 | 1,687 | 1,766 | 1,666 | 1,704 | 12,388,500 | 1,704 |
| 2024-05-31 | 1,520 | 1,730 | 1,516 | 1,726 | 15,097,600 | 1,726 |
| 2024-05-30 | 1,513 | 1,560 | 1,505 | 1,525 | 4,805,100 | 1,525 |
| 2024-05-29 | 1,632 | 1,638 | 1,535 | 1,537 | 5,958,300 | 1,537 |
| 2024-05-28 | 1,640 | 1,696 | 1,622 | 1,642 | 6,261,400 | 1,642 |
| 2024-05-27 | 1,581 | 1,644 | 1,558 | 1,642 | 5,987,500 | 1,642 |
| 2024-05-24 | 1,611 | 1,617 | 1,516 | 1,573 | 13,288,000 | 1,573 |
| 2024-05-23 | 1,757 | 1,765 | 1,621 | 1,651 | 8,681,800 | 1,651 |
| 2024-05-22 | 1,803 | 1,815 | 1,737 | 1,737 | 4,910,900 | 1,737 |
| 2024-05-21 | 1,931 | 1,933 | 1,816 | 1,819 | 5,796,200 | 1,819 |
| 2024-05-20 | 1,883 | 1,962 | 1,868 | 1,914 | 6,810,100 | 1,914 |
| 2024-05-17 | 1,830 | 1,906 | 1,789 | 1,883 | 7,317,400 | 1,883 |
| 2024-05-16 | 1,905 | 1,945 | 1,800 | 1,823 | 9,160,600 | 1,823 |
| 2024-05-15 | 2,002 | 2,049 | 1,810 | 1,886 | 15,520,700 | 1,886 |
| 2024-05-14 | 1,939 | 2,089 | 1,889 | 1,995 | 24,300,800 | 1,995 |
| 2024-05-13 | 1,678 | 1,730 | 1,666 | 1,715 | 3,194,700 | 1,715 |
| 2024-05-10 | 1,729 | 1,755 | 1,675 | 1,694 | 3,667,100 | 1,694 |
| 2024-05-09 | 1,665 | 1,725 | 1,617 | 1,707 | 4,422,900 | 1,707 |
| 2024-05-08 | 1,670 | 1,744 | 1,658 | 1,661 | 4,930,600 | 1,661 |
| 2024-05-07 | 1,675 | 1,712 | 1,651 | 1,663 | 2,549,100 | 1,663 |
| 2024-05-02 | 1,670 | 1,691 | 1,638 | 1,645 | 2,788,400 | 1,645 |
| 2024-05-01 | 1,685 | 1,698 | 1,658 | 1,670 | 2,843,600 | 1,670 |
| 2024-04-30 | 1,770 | 1,773 | 1,699 | 1,708 | 2,242,200 | 1,708 |
| 2024-04-26 | 1,726 | 1,759 | 1,683 | 1,748 | 4,265,000 | 1,748 |
| 2024-04-25 | 1,799 | 1,818 | 1,735 | 1,743 | 3,308,800 | 1,743 |
| 2024-04-24 | 1,871 | 1,886 | 1,816 | 1,824 | 2,123,900 | 1,824 |
| 2024-04-23 | 1,919 | 1,932 | 1,850 | 1,852 | 2,179,800 | 1,852 |
| 2024-04-22 | 1,891 | 1,937 | 1,869 | 1,898 | 2,209,800 | 1,898 |
| 2024-04-19 | 1,922 | 1,941 | 1,823 | 1,872 | 2,979,200 | 1,872 |
| 2024-04-18 | 1,870 | 1,947 | 1,840 | 1,911 | 3,350,200 | 1,911 |
| 2024-04-17 | 1,919 | 1,924 | 1,820 | 1,862 | 4,231,200 | 1,862 |
| 2024-04-16 | 1,918 | 1,963 | 1,897 | 1,905 | 3,225,500 | 1,905 |
| 2024-04-15 | 2,010 | 2,034 | 1,974 | 1,975 | 2,121,400 | 1,975 |
| 2024-04-12 | 2,083 | 2,103 | 2,043 | 2,045 | 1,515,200 | 2,045 |
| 2024-04-11 | 2,109 | 2,137 | 2,065 | 2,076 | 1,600,700 | 2,076 |
| 2024-04-10 | 2,198 | 2,237 | 2,140 | 2,144 | 1,642,600 | 2,144 |
| 2024-04-09 | 2,132 | 2,149 | 2,110 | 2,113 | 1,460,800 | 2,113 |
| 2024-04-08 | 2,170 | 2,206 | 2,147 | 2,156 | 1,271,800 | 2,156 |
| 2024-04-05 | 2,170 | 2,186 | 2,123 | 2,150 | 2,290,900 | 2,150 |
| 2024-04-04 | 2,252 | 2,263 | 2,212 | 2,215 | 1,290,400 | 2,215 |
| 2024-04-03 | 2,230 | 2,285 | 2,212 | 2,241 | 1,457,000 | 2,241 |
| 2024-04-02 | 2,314 | 2,322 | 2,246 | 2,262 | 1,638,100 | 2,262 |
| 2024-04-01 | 2,370 | 2,376 | 2,292 | 2,307 | 2,057,000 | 2,307 |
| 2024-03-29 | 2,405 | 2,423 | 2,313 | 2,356 | 2,521,300 | 2,356 |
| 2024-03-28 | 2,465 | 2,495 | 2,410 | 2,410 | 1,503,700 | 2,410 |
| 2024-03-27 | 2,431 | 2,451 | 2,410 | 2,423 | 1,036,400 | 2,423 |
| 2024-03-26 | 2,475 | 2,482 | 2,414 | 2,420 | 1,419,300 | 2,420 |
| 2024-03-25 | 2,521 | 2,534 | 2,476 | 2,477 | 1,769,600 | 2,477 |
| 2024-03-22 | 2,457 | 2,538 | 2,438 | 2,533 | 1,749,500 | 2,533 |
| 2024-03-21 | 2,425 | 2,469 | 2,407 | 2,453 | 1,668,000 | 2,453 |
| 2024-03-19 | 2,382 | 2,424 | 2,370 | 2,405 | 1,752,400 | 2,405 |
| 2024-03-18 | 2,380 | 2,404 | 2,321 | 2,400 | 2,373,100 | 2,400 |
| 2024-03-15 | 2,289 | 2,360 | 2,255 | 2,354 | 4,632,600 | 2,354 |
| 2024-03-14 | 2,370 | 2,409 | 2,307 | 2,400 | 1,995,900 | 2,400 |
| 2024-03-13 | 2,460 | 2,461 | 2,338 | 2,390 | 3,524,800 | 2,390 |
| 2024-03-12 | 2,315 | 2,465 | 2,289 | 2,459 | 3,451,300 | 2,459 |
| 2024-03-11 | 2,351 | 2,379 | 2,305 | 2,312 | 1,931,900 | 2,312 |
| 2024-03-08 | 2,384 | 2,436 | 2,370 | 2,388 | 2,184,500 | 2,388 |
| 2024-03-07 | 2,476 | 2,478 | 2,384 | 2,399 | 2,225,300 | 2,399 |
| 2024-03-06 | 2,400 | 2,525 | 2,395 | 2,484 | 2,792,000 | 2,484 |
| 2024-03-05 | 2,488 | 2,495 | 2,418 | 2,437 | 2,252,000 | 2,437 |
| 2024-03-04 | 2,528 | 2,563 | 2,494 | 2,494 | 1,594,300 | 2,494 |
| 2024-03-01 | 2,550 | 2,572 | 2,498 | 2,517 | 1,518,900 | 2,517 |
| 2024-02-29 | 2,510 | 2,539 | 2,482 | 2,539 | 1,470,700 | 2,539 |
| 2024-02-28 | 2,530 | 2,551 | 2,496 | 2,516 | 1,439,700 | 2,516 |
| 2024-02-27 | 2,562 | 2,606 | 2,528 | 2,550 | 1,641,900 | 2,550 |
| 2024-02-26 | 2,461 | 2,579 | 2,437 | 2,562 | 2,630,600 | 2,562 |
| 2024-02-22 | 2,520 | 2,528 | 2,465 | 2,465 | 2,475,900 | 2,465 |
| 2024-02-21 | 2,501 | 2,529 | 2,473 | 2,511 | 2,453,600 | 2,511 |
| 2024-02-20 | 2,543 | 2,608 | 2,516 | 2,518 | 2,887,200 | 2,518 |
| 2024-02-19 | 2,540 | 2,572 | 2,514 | 2,526 | 2,223,800 | 2,526 |
| 2024-02-16 | 2,480 | 2,554 | 2,475 | 2,540 | 2,683,000 | 2,540 |
| 2024-02-15 | 2,537 | 2,576 | 2,487 | 2,487 | 3,856,000 | 2,487 |
| 2024-02-14 | 2,495 | 2,537 | 2,473 | 2,525 | 3,446,500 | 2,525 |
| 2024-02-13 | 2,633 | 2,660 | 2,522 | 2,539 | 6,104,100 | 2,539 |
| 2024-02-09 | 2,665 | 2,705 | 2,510 | 2,610 | 12,688,000 | 2,610 |
| 2024-02-08 | 2,819 | 2,828 | 2,762 | 2,776 | 2,810,900 | 2,776 |
| 2024-02-07 | 2,894 | 2,904 | 2,781 | 2,806 | 3,887,300 | 2,806 |
| 2024-02-06 | 2,867 | 2,905 | 2,817 | 2,894 | 2,961,300 | 2,894 |
| 2024-02-05 | 2,828 | 2,864 | 2,791 | 2,860 | 2,373,700 | 2,860 |
| 2024-02-02 | 2,841 | 2,884 | 2,810 | 2,810 | 2,833,600 | 2,810 |
| 2024-02-01 | 2,871 | 2,898 | 2,808 | 2,819 | 2,630,100 | 2,819 |
| 2024-01-31 | 2,850 | 2,879 | 2,812 | 2,876 | 2,649,500 | 2,876 |
| 2024-01-30 | 2,922 | 2,939 | 2,839 | 2,868 | 4,126,600 | 2,868 |
| 2024-01-29 | 2,900 | 2,978 | 2,876 | 2,912 | 5,310,000 | 2,912 |
| 2024-01-26 | 2,892 | 3,015 | 2,872 | 2,944 | 6,682,900 | 2,944 |
| 2024-01-25 | 2,790 | 2,923 | 2,758 | 2,915 | 6,676,000 | 2,915 |
| 2024-01-24 | 2,684 | 2,799 | 2,674 | 2,799 | 3,862,500 | 2,799 |
| 2024-01-23 | 2,689 | 2,720 | 2,626 | 2,678 | 3,654,300 | 2,678 |
| 2024-01-22 | 2,646 | 2,682 | 2,603 | 2,677 | 2,875,700 | 2,677 |
| 2024-01-19 | 2,596 | 2,608 | 2,564 | 2,596 | 2,121,000 | 2,596 |
| 2024-01-18 | 2,553 | 2,606 | 2,539 | 2,549 | 2,516,500 | 2,549 |
| 2024-01-17 | 2,611 | 2,653 | 2,557 | 2,570 | 3,828,800 | 2,570 |
| 2024-01-16 | 2,750 | 2,772 | 2,621 | 2,628 | 4,464,100 | 2,628 |
| 2024-01-15 | 2,691 | 2,755 | 2,674 | 2,727 | 3,295,700 | 2,727 |
| 2024-01-12 | 2,668 | 2,730 | 2,602 | 2,727 | 4,931,300 | 2,727 |
| 2024-01-11 | 2,689 | 2,694 | 2,636 | 2,673 | 3,434,600 | 2,673 |
| 2024-01-10 | 2,659 | 2,714 | 2,631 | 2,667 | 2,986,000 | 2,667 |
| 2024-01-09 | 2,794 | 2,799 | 2,690 | 2,690 | 3,706,700 | 2,690 |
| 2024-01-05 | 2,860 | 2,891 | 2,761 | 2,770 | 4,895,500 | 2,770 |
| 2024-01-04 | 2,698 | 2,826 | 2,673 | 2,825 | 3,822,500 | 2,825 |
分割・併合履歴 ： なし
