5380 新東(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 | 1,267 | 1,313 | 1,267 | 1,300 | 1,400 | 1,300 |
| 2024-12-27 | 1,286 | 1,286 | 1,245 | 1,276 | 5,000 | 1,276 |
| 2024-12-26 | 1,295 | 1,295 | 1,292 | 1,295 | 2,000 | 1,295 |
| 2024-12-25 | 1,294 | 1,300 | 1,293 | 1,300 | 2,600 | 1,300 |
| 2024-12-24 | 1,325 | 1,325 | 1,290 | 1,291 | 2,200 | 1,291 |
| 2024-12-23 | 1,339 | 1,349 | 1,322 | 1,322 | 1,700 | 1,322 |
| 2024-12-20 | 1,341 | 1,350 | 1,341 | 1,343 | 2,000 | 1,343 |
| 2024-12-19 | 1,345 | 1,350 | 1,343 | 1,350 | 500 | 1,350 |
| 2024-12-18 | 1,335 | 1,352 | 1,335 | 1,352 | 2,400 | 1,352 |
| 2024-12-17 | 1,352 | 1,353 | 1,344 | 1,351 | 800 | 1,351 |
| 2024-12-16 | 1,350 | 1,355 | 1,348 | 1,353 | 1,100 | 1,353 |
| 2024-12-13 | 1,335 | 1,350 | 1,335 | 1,345 | 900 | 1,345 |
| 2024-12-12 | 1,356 | 1,356 | 1,345 | 1,345 | 900 | 1,345 |
| 2024-12-11 | 1,347 | 1,356 | 1,345 | 1,345 | 300 | 1,345 |
| 2024-12-10 | 1,337 | 1,357 | 1,337 | 1,357 | 1,400 | 1,357 |
| 2024-12-09 | 1,336 | 1,343 | 1,331 | 1,341 | 3,200 | 1,341 |
| 2024-12-06 | 1,352 | 1,398 | 1,325 | 1,335 | 6,200 | 1,335 |
| 2024-12-05 | 1,408 | 1,408 | 1,375 | 1,375 | 2,300 | 1,375 |
| 2024-12-04 | 1,420 | 1,432 | 1,402 | 1,402 | 2,200 | 1,402 |
| 2024-12-03 | 1,433 | 1,436 | 1,405 | 1,420 | 3,400 | 1,420 |
| 2024-12-02 | 1,441 | 1,441 | 1,433 | 1,433 | 1,600 | 1,433 |
| 2024-11-29 | 1,450 | 1,451 | 1,432 | 1,432 | 1,400 | 1,432 |
| 2024-11-28 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 1,450 |
| 2024-11-27 | 1,472 | 1,472 | 1,450 | 1,450 | 700 | 1,450 |
| 2024-11-26 | 1,472 | 1,473 | 1,443 | 1,472 | 800 | 1,472 |
| 2024-11-25 | 1,470 | 1,473 | 1,470 | 1,472 | 1,400 | 1,472 |
| 2024-11-22 | 1,471 | 1,471 | 1,441 | 1,468 | 1,200 | 1,468 |
| 2024-11-21 | 1,470 | 1,473 | 1,465 | 1,471 | 1,300 | 1,471 |
| 2024-11-20 | 1,446 | 1,474 | 1,446 | 1,474 | 1,300 | 1,474 |
| 2024-11-19 | 1,470 | 1,479 | 1,445 | 1,445 | 1,300 | 1,445 |
| 2024-11-18 | 1,470 | 1,470 | 1,470 | 1,470 | 600 | 1,470 |
| 2024-11-15 | 1,518 | 1,518 | 1,465 | 1,465 | 2,200 | 1,465 |
| 2024-11-14 | 1,488 | 1,518 | 1,488 | 1,518 | 800 | 1,518 |
| 2024-11-13 | 1,537 | 1,589 | 1,480 | 1,487 | 3,500 | 1,487 |
| 2024-11-12 | 1,533 | 1,573 | 1,533 | 1,563 | 800 | 1,563 |
| 2024-11-11 | 1,560 | 1,562 | 1,560 | 1,560 | 700 | 1,560 |
| 2024-11-08 | 1,561 | 1,561 | 1,535 | 1,560 | 1,600 | 1,560 |
| 2024-11-07 | 1,602 | 1,602 | 1,561 | 1,589 | 1,500 | 1,589 |
| 2024-11-06 | 1,592 | 1,609 | 1,582 | 1,602 | 1,500 | 1,602 |
| 2024-11-05 | 1,620 | 1,620 | 1,595 | 1,599 | 600 | 1,599 |
| 2024-11-01 | 1,580 | 1,660 | 1,580 | 1,630 | 3,800 | 1,630 |
| 2024-10-31 | 1,556 | 1,579 | 1,555 | 1,579 | 400 | 1,579 |
| 2024-10-30 | 1,582 | 1,582 | 1,574 | 1,574 | 600 | 1,574 |
| 2024-10-29 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | 1,582 |
| 2024-10-28 | 1,581 | 1,582 | 1,581 | 1,582 | 200 | 1,582 |
| 2024-10-25 | 1,581 | 1,582 | 1,560 | 1,582 | 400 | 1,582 |
| 2024-10-24 | 1,580 | 1,580 | 1,534 | 1,579 | 600 | 1,579 |
| 2024-10-23 | 1,595 | 1,605 | 1,580 | 1,580 | 900 | 1,580 |
| 2024-10-22 | 1,618 | 1,618 | 1,586 | 1,595 | 900 | 1,595 |
| 2024-10-21 | 1,635 | 1,635 | 1,580 | 1,618 | 4,100 | 1,618 |
| 2024-10-18 | 1,596 | 1,596 | 1,578 | 1,595 | 1,500 | 1,595 |
| 2024-10-17 | 1,564 | 1,597 | 1,552 | 1,597 | 1,100 | 1,597 |
| 2024-10-16 | 1,560 | 1,565 | 1,560 | 1,565 | 1,100 | 1,565 |
| 2024-10-15 | 1,543 | 1,577 | 1,543 | 1,560 | 800 | 1,560 |
| 2024-10-11 | 1,533 | 1,573 | 1,533 | 1,573 | 600 | 1,573 |
| 2024-10-10 | 1,572 | 1,573 | 1,570 | 1,573 | 800 | 1,573 |
| 2024-10-09 | 1,535 | 1,560 | 1,535 | 1,560 | 600 | 1,560 |
| 2024-10-08 | 1,540 | 1,540 | 1,518 | 1,518 | 1,900 | 1,518 |
| 2024-10-07 | 1,507 | 1,540 | 1,507 | 1,540 | 4,200 | 1,540 |
| 2024-10-04 | 1,507 | 1,507 | 1,507 | 1,507 | 300 | 1,507 |
| 2024-10-03 | 1,491 | 1,510 | 1,491 | 1,510 | 200 | 1,510 |
| 2024-10-02 | 1,482 | 1,491 | 1,480 | 1,491 | 300 | 1,491 |
| 2024-10-01 | 1,490 | 1,491 | 1,490 | 1,490 | 800 | 1,490 |
| 2024-09-30 | 1,496 | 1,503 | 1,488 | 1,503 | 300 | 1,503 |
| 2024-09-27 | 1,540 | 1,576 | 1,540 | 1,576 | 300 | 1,576 |
| 2024-09-26 | 1,490 | 1,523 | 1,490 | 1,523 | 700 | 1,523 |
| 2024-09-25 | - | - | - | 1,511 | - | 1,511 |
| 2024-09-24 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 1,511 |
| 2024-09-20 | 1,580 | 1,580 | 1,522 | 1,522 | 1,500 | 1,522 |
| 2024-09-19 | 1,500 | 1,558 | 1,500 | 1,540 | 900 | 1,540 |
| 2024-09-18 | 1,521 | 1,521 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2024-09-17 | 1,521 | 1,536 | 1,512 | 1,512 | 600 | 1,512 |
| 2024-09-13 | 1,507 | 1,520 | 1,507 | 1,520 | 300 | 1,520 |
| 2024-09-12 | 1,515 | 1,520 | 1,507 | 1,507 | 800 | 1,507 |
| 2024-09-11 | 1,599 | 1,599 | 1,505 | 1,505 | 2,000 | 1,505 |
| 2024-09-10 | 1,618 | 1,629 | 1,589 | 1,599 | 800 | 1,599 |
| 2024-09-09 | - | - | - | 1,587 | - | 1,587 |
| 2024-09-06 | 1,552 | 1,587 | 1,540 | 1,587 | 700 | 1,587 |
| 2024-09-05 | 1,551 | 1,600 | 1,525 | 1,600 | 900 | 1,600 |
| 2024-09-04 | 1,560 | 1,573 | 1,532 | 1,551 | 2,300 | 1,551 |
| 2024-09-03 | 1,625 | 1,625 | 1,575 | 1,578 | 1,600 | 1,578 |
| 2024-09-02 | 1,614 | 1,631 | 1,600 | 1,631 | 2,800 | 1,631 |
| 2024-08-30 | 1,646 | 1,646 | 1,575 | 1,614 | 3,000 | 1,614 |
| 2024-08-29 | 1,669 | 1,679 | 1,642 | 1,658 | 4,000 | 1,658 |
| 2024-08-28 | 1,646 | 1,668 | 1,625 | 1,668 | 2,400 | 1,668 |
| 2024-08-27 | 1,644 | 1,644 | 1,607 | 1,643 | 800 | 1,643 |
| 2024-08-26 | 1,640 | 1,645 | 1,590 | 1,615 | 3,700 | 1,615 |
| 2024-08-23 | 1,617 | 1,640 | 1,600 | 1,640 | 2,900 | 1,640 |
| 2024-08-22 | 1,596 | 1,600 | 1,596 | 1,600 | 800 | 1,600 |
| 2024-08-21 | 1,588 | 1,600 | 1,570 | 1,596 | 2,600 | 1,596 |
| 2024-08-20 | 1,582 | 1,582 | 1,582 | 1,582 | 700 | 1,582 |
| 2024-08-19 | 1,569 | 1,569 | 1,563 | 1,563 | 300 | 1,563 |
| 2024-08-16 | 1,522 | 1,577 | 1,522 | 1,577 | 900 | 1,577 |
| 2024-08-15 | 1,479 | 1,515 | 1,479 | 1,495 | 3,200 | 1,495 |
| 2024-08-14 | 1,453 | 1,479 | 1,440 | 1,479 | 2,300 | 1,479 |
| 2024-08-13 | 1,427 | 1,458 | 1,427 | 1,458 | 2,900 | 1,458 |
| 2024-08-09 | 1,404 | 1,409 | 1,377 | 1,397 | 3,800 | 1,397 |
| 2024-08-08 | 1,267 | 1,349 | 1,267 | 1,344 | 3,100 | 1,344 |
| 2024-08-07 | 1,235 | 1,291 | 1,235 | 1,291 | 4,400 | 1,291 |
| 2024-08-06 | 1,172 | 1,277 | 1,172 | 1,235 | 9,600 | 1,235 |
| 2024-08-05 | 1,396 | 1,396 | 1,140 | 1,140 | 23,300 | 1,140 |
| 2024-08-02 | 1,516 | 1,553 | 1,420 | 1,420 | 11,100 | 1,420 |
| 2024-08-01 | 1,601 | 1,601 | 1,532 | 1,580 | 5,600 | 1,580 |
| 2024-07-31 | 1,591 | 1,619 | 1,576 | 1,605 | 4,400 | 1,605 |
| 2024-07-30 | 1,640 | 1,640 | 1,594 | 1,594 | 5,500 | 1,594 |
| 2024-07-29 | 1,645 | 1,649 | 1,621 | 1,638 | 1,500 | 1,638 |
| 2024-07-26 | 1,611 | 1,646 | 1,611 | 1,620 | 2,600 | 1,620 |
| 2024-07-25 | 1,610 | 1,631 | 1,604 | 1,615 | 5,600 | 1,615 |
| 2024-07-24 | 1,605 | 1,650 | 1,584 | 1,611 | 11,500 | 1,611 |
| 2024-07-23 | 1,610 | 1,647 | 1,607 | 1,610 | 2,100 | 1,610 |
| 2024-07-22 | 1,673 | 1,673 | 1,598 | 1,606 | 11,000 | 1,606 |
| 2024-07-19 | 1,702 | 1,730 | 1,650 | 1,678 | 7,100 | 1,678 |
| 2024-07-18 | 1,770 | 1,775 | 1,664 | 1,708 | 12,300 | 1,708 |
| 2024-07-17 | 1,729 | 1,809 | 1,720 | 1,735 | 27,900 | 1,735 |
| 2024-07-16 | 1,690 | 1,820 | 1,681 | 1,717 | 25,200 | 1,717 |
| 2024-07-12 | 1,643 | 1,747 | 1,617 | 1,690 | 17,800 | 1,690 |
| 2024-07-11 | 1,634 | 1,674 | 1,612 | 1,643 | 9,000 | 1,643 |
| 2024-07-10 | 1,623 | 1,654 | 1,618 | 1,653 | 8,000 | 1,653 |
| 2024-07-09 | 1,590 | 1,619 | 1,590 | 1,607 | 8,700 | 1,607 |
| 2024-07-08 | 1,591 | 1,591 | 1,559 | 1,572 | 5,300 | 1,572 |
| 2024-07-05 | 1,577 | 1,598 | 1,577 | 1,584 | 4,500 | 1,584 |
| 2024-07-04 | 1,598 | 1,611 | 1,561 | 1,582 | 10,700 | 1,582 |
| 2024-07-03 | 1,600 | 1,622 | 1,585 | 1,598 | 9,900 | 1,598 |
| 2024-07-02 | 1,626 | 1,629 | 1,585 | 1,600 | 17,700 | 1,600 |
| 2024-07-01 | 1,710 | 1,710 | 1,601 | 1,625 | 40,700 | 1,625 |
| 2024-06-28 | 1,723 | 1,755 | 1,693 | 1,713 | 33,800 | 1,713 |
| 2024-06-27 | 1,694 | 1,749 | 1,683 | 1,748 | 17,200 | 1,748 |
| 2024-06-26 | 1,834 | 1,836 | 1,731 | 1,731 | 34,100 | 1,731 |
| 2024-06-25 | 1,759 | 1,805 | 1,741 | 1,802 | 22,700 | 1,802 |
| 2024-06-24 | 1,744 | 1,754 | 1,709 | 1,751 | 12,700 | 1,751 |
| 2024-06-21 | 1,704 | 1,785 | 1,704 | 1,756 | 34,800 | 1,756 |
| 2024-06-20 | 1,742 | 1,778 | 1,705 | 1,722 | 24,800 | 1,722 |
| 2024-06-19 | 1,810 | 1,834 | 1,768 | 1,774 | 30,500 | 1,774 |
| 2024-06-18 | 1,824 | 1,860 | 1,772 | 1,799 | 52,100 | 1,799 |
| 2024-06-17 | 1,805 | 1,840 | 1,780 | 1,824 | 19,200 | 1,824 |
| 2024-06-14 | 1,816 | 1,845 | 1,737 | 1,845 | 41,800 | 1,845 |
| 2024-06-13 | 1,868 | 1,869 | 1,787 | 1,797 | 28,900 | 1,797 |
| 2024-06-12 | 1,829 | 1,829 | 1,775 | 1,794 | 41,200 | 1,794 |
| 2024-06-11 | 1,872 | 1,998 | 1,820 | 1,828 | 79,500 | 1,828 |
| 2024-06-10 | 2,051 | 2,150 | 1,845 | 1,870 | 128,200 | 1,870 |
| 2024-06-07 | 2,140 | 2,189 | 1,969 | 1,990 | 160,200 | 1,990 |
| 2024-06-06 | 2,240 | 2,350 | 2,190 | 2,190 | 548,100 | 2,190 |
| 2024-06-05 | 2,690 | 2,690 | 2,690 | 2,690 | 2,500 | 2,690 |
| 2024-06-04 | 3,390 | 3,390 | 3,390 | 3,390 | 105,200 | 3,390 |
| 2024-06-03 | 2,638 | 2,888 | 2,600 | 2,888 | 243,000 | 2,888 |
| 2024-05-31 | 2,200 | 2,388 | 2,172 | 2,388 | 226,800 | 2,388 |
| 2024-05-30 | 1,561 | 1,988 | 1,536 | 1,988 | 121,800 | 1,988 |
| 2024-05-29 | 1,555 | 1,588 | 1,555 | 1,588 | 1,500 | 1,588 |
| 2024-05-28 | 1,530 | 1,600 | 1,530 | 1,532 | 3,600 | 1,532 |
| 2024-05-27 | 1,529 | 1,530 | 1,526 | 1,526 | 2,700 | 1,526 |
| 2024-05-24 | 1,525 | 1,537 | 1,525 | 1,528 | 2,000 | 1,528 |
| 2024-05-23 | 1,574 | 1,574 | 1,531 | 1,559 | 3,900 | 1,559 |
| 2024-05-22 | 1,669 | 1,669 | 1,574 | 1,574 | 8,700 | 1,574 |
| 2024-05-21 | 1,571 | 1,770 | 1,571 | 1,636 | 29,700 | 1,636 |
| 2024-05-20 | 1,526 | 1,647 | 1,522 | 1,573 | 11,500 | 1,573 |
| 2024-05-17 | 1,581 | 1,586 | 1,562 | 1,566 | 1,700 | 1,566 |
| 2024-05-16 | 1,630 | 1,630 | 1,580 | 1,581 | 5,500 | 1,581 |
| 2024-05-15 | 1,598 | 1,920 | 1,598 | 1,670 | 52,100 | 1,670 |
| 2024-05-14 | 1,510 | 1,570 | 1,510 | 1,570 | 2,800 | 1,570 |
| 2024-05-13 | 1,523 | 1,530 | 1,500 | 1,530 | 1,500 | 1,530 |
| 2024-05-10 | 1,535 | 1,540 | 1,535 | 1,540 | 400 | 1,540 |
| 2024-05-09 | 1,522 | 1,530 | 1,522 | 1,530 | 1,200 | 1,530 |
| 2024-05-08 | 1,627 | 1,627 | 1,514 | 1,562 | 2,800 | 1,562 |
| 2024-05-07 | 1,628 | 1,629 | 1,588 | 1,590 | 1,900 | 1,590 |
| 2024-05-02 | 1,682 | 1,700 | 1,550 | 1,588 | 7,100 | 1,588 |
| 2024-05-01 | 1,733 | 1,741 | 1,715 | 1,715 | 1,400 | 1,715 |
| 2024-04-30 | 1,755 | 1,769 | 1,755 | 1,769 | 1,300 | 1,769 |
| 2024-04-26 | 1,758 | 1,780 | 1,726 | 1,755 | 6,500 | 1,755 |
| 2024-04-25 | 1,680 | 1,750 | 1,680 | 1,750 | 3,700 | 1,750 |
| 2024-04-24 | 1,670 | 1,677 | 1,651 | 1,677 | 1,600 | 1,677 |
| 2024-04-23 | 1,668 | 1,672 | 1,668 | 1,672 | 1,000 | 1,672 |
| 2024-04-22 | 1,639 | 1,668 | 1,639 | 1,668 | 3,200 | 1,668 |
| 2024-04-19 | 1,583 | 1,640 | 1,583 | 1,600 | 2,200 | 1,600 |
| 2024-04-18 | 1,597 | 1,597 | 1,552 | 1,583 | 600 | 1,583 |
| 2024-04-17 | 1,579 | 1,583 | 1,579 | 1,583 | 500 | 1,583 |
| 2024-04-16 | 1,577 | 1,577 | 1,577 | 1,577 | 100 | 1,577 |
| 2024-04-15 | 1,577 | 1,577 | 1,576 | 1,577 | 600 | 1,577 |
| 2024-04-12 | 1,571 | 1,571 | 1,571 | 1,571 | 200 | 1,571 |
| 2024-04-11 | 1,546 | 1,560 | 1,546 | 1,560 | 200 | 1,560 |
| 2024-04-10 | - | - | - | 1,546 | - | 1,546 |
| 2024-04-09 | - | - | - | 1,546 | - | 1,546 |
| 2024-04-08 | 1,555 | 1,555 | 1,546 | 1,546 | 300 | 1,546 |
| 2024-04-05 | 1,533 | 1,579 | 1,531 | 1,545 | 2,100 | 1,545 |
| 2024-04-04 | 1,511 | 1,533 | 1,503 | 1,533 | 700 | 1,533 |
| 2024-04-03 | 1,525 | 1,526 | 1,525 | 1,526 | 300 | 1,526 |
| 2024-04-02 | 1,526 | 1,528 | 1,520 | 1,526 | 700 | 1,526 |
| 2024-04-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 | 1,520 |
| 2024-03-29 | 1,457 | 1,501 | 1,457 | 1,501 | 1,000 | 1,501 |
| 2024-03-28 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-03-27 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2024-03-26 | 1,485 | 1,500 | 1,485 | 1,500 | 400 | 1,500 |
| 2024-03-25 | 1,500 | 1,500 | 1,488 | 1,488 | 200 | 1,488 |
| 2024-03-22 | 1,480 | 1,520 | 1,480 | 1,520 | 400 | 1,520 |
| 2024-03-21 | 1,514 | 1,514 | 1,472 | 1,472 | 900 | 1,472 |
| 2024-03-19 | 1,455 | 1,527 | 1,450 | 1,509 | 1,200 | 1,509 |
| 2024-03-18 | 1,462 | 1,462 | 1,451 | 1,455 | 400 | 1,455 |
| 2024-03-15 | 1,448 | 1,473 | 1,448 | 1,473 | 400 | 1,473 |
| 2024-03-14 | 1,431 | 1,478 | 1,430 | 1,448 | 2,400 | 1,448 |
| 2024-03-13 | 1,436 | 1,477 | 1,436 | 1,477 | 200 | 1,477 |
| 2024-03-12 | 1,421 | 1,439 | 1,421 | 1,436 | 2,400 | 1,436 |
| 2024-03-11 | 1,481 | 1,481 | 1,451 | 1,451 | 1,700 | 1,451 |
| 2024-03-08 | 1,504 | 1,504 | 1,493 | 1,494 | 900 | 1,494 |
| 2024-03-07 | 1,517 | 1,517 | 1,508 | 1,508 | 400 | 1,508 |
| 2024-03-06 | 1,520 | 1,525 | 1,520 | 1,520 | 300 | 1,520 |
| 2024-03-05 | 1,532 | 1,532 | 1,516 | 1,516 | 800 | 1,516 |
| 2024-03-04 | 1,541 | 1,541 | 1,530 | 1,535 | 700 | 1,535 |
| 2024-03-01 | 1,549 | 1,549 | 1,541 | 1,541 | 200 | 1,541 |
| 2024-02-29 | 1,543 | 1,543 | 1,542 | 1,542 | 600 | 1,542 |
| 2024-02-28 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2024-02-27 | - | - | - | 1,550 | - | 1,550 |
| 2024-02-26 | - | - | - | 1,550 | - | 1,550 |
| 2024-02-22 | 1,543 | 1,551 | 1,543 | 1,550 | 600 | 1,550 |
| 2024-02-21 | 1,597 | 1,597 | 1,571 | 1,571 | 300 | 1,571 |
| 2024-02-20 | 1,634 | 1,634 | 1,597 | 1,597 | 900 | 1,597 |
| 2024-02-19 | 1,570 | 1,630 | 1,570 | 1,627 | 2,400 | 1,627 |
| 2024-02-16 | 1,528 | 1,570 | 1,528 | 1,570 | 1,000 | 1,570 |
| 2024-02-15 | 1,572 | 1,572 | 1,546 | 1,546 | 400 | 1,546 |
| 2024-02-14 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 1,573 |
| 2024-02-13 | 1,546 | 1,588 | 1,518 | 1,573 | 1,500 | 1,573 |
| 2024-02-09 | 1,557 | 1,557 | 1,542 | 1,542 | 500 | 1,542 |
| 2024-02-08 | - | - | - | 1,557 | - | 1,557 |
| 2024-02-07 | 1,557 | 1,557 | 1,557 | 1,557 | 200 | 1,557 |
| 2024-02-06 | 1,567 | 1,567 | 1,565 | 1,565 | 200 | 1,565 |
| 2024-02-05 | 1,589 | 1,589 | 1,558 | 1,570 | 1,300 | 1,570 |
| 2024-02-02 | 1,627 | 1,627 | 1,590 | 1,590 | 400 | 1,590 |
| 2024-02-01 | - | - | - | 1,605 | - | 1,605 |
| 2024-01-31 | 1,625 | 1,625 | 1,605 | 1,605 | 600 | 1,605 |
| 2024-01-30 | 1,620 | 1,643 | 1,582 | 1,625 | 3,900 | 1,625 |
| 2024-01-29 | 1,558 | 1,638 | 1,558 | 1,565 | 1,500 | 1,565 |
| 2024-01-26 | 1,565 | 1,610 | 1,557 | 1,557 | 2,500 | 1,557 |
| 2024-01-25 | 1,480 | 1,571 | 1,480 | 1,560 | 5,000 | 1,560 |
| 2024-01-24 | 1,513 | 1,520 | 1,513 | 1,520 | 200 | 1,520 |
| 2024-01-23 | 1,548 | 1,548 | 1,509 | 1,513 | 500 | 1,513 |
| 2024-01-22 | 1,550 | 1,550 | 1,547 | 1,548 | 2,200 | 1,548 |
| 2024-01-19 | 1,521 | 1,521 | 1,502 | 1,510 | 400 | 1,510 |
| 2024-01-18 | 1,521 | 1,521 | 1,520 | 1,521 | 600 | 1,521 |
| 2024-01-17 | 1,507 | 1,544 | 1,507 | 1,520 | 700 | 1,520 |
| 2024-01-16 | 1,545 | 1,545 | 1,507 | 1,507 | 1,200 | 1,507 |
| 2024-01-15 | 1,534 | 1,569 | 1,534 | 1,546 | 1,800 | 1,546 |
| 2024-01-12 | 1,570 | 1,570 | 1,546 | 1,546 | 1,800 | 1,546 |
| 2024-01-11 | 1,542 | 1,581 | 1,542 | 1,566 | 600 | 1,566 |
| 2024-01-10 | 1,592 | 1,602 | 1,560 | 1,582 | 1,600 | 1,582 |
| 2024-01-09 | 1,582 | 1,595 | 1,560 | 1,589 | 1,900 | 1,589 |
| 2024-01-05 | 1,627 | 1,627 | 1,554 | 1,582 | 7,300 | 1,582 |
| 2024-01-04 | 1,565 | 1,696 | 1,524 | 1,629 | 24,800 | 1,629 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株