5542 新報国マテリアル(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 | 686 | 695 | 670 | 694 | 9,600 | 694 |
| 2024-12-27 | 683 | 698 | 671 | 688 | 12,400 | 688 |
| 2024-12-26 | 1,356 | 1,379 | 1,353 | 1,361 | 9,500 | 680.50 |
| 2024-12-25 | 1,354 | 1,370 | 1,341 | 1,355 | 5,900 | 677.50 |
| 2024-12-24 | 1,332 | 1,400 | 1,332 | 1,358 | 16,500 | 679 |
| 2024-12-23 | 1,330 | 1,344 | 1,325 | 1,329 | 3,300 | 664.50 |
| 2024-12-20 | 1,341 | 1,341 | 1,316 | 1,316 | 2,200 | 658 |
| 2024-12-19 | 1,320 | 1,336 | 1,310 | 1,336 | 2,700 | 668 |
| 2024-12-18 | 1,322 | 1,322 | 1,321 | 1,322 | 800 | 661 |
| 2024-12-17 | 1,346 | 1,346 | 1,314 | 1,324 | 4,600 | 662 |
| 2024-12-16 | 1,363 | 1,370 | 1,341 | 1,347 | 3,600 | 673.50 |
| 2024-12-13 | 1,363 | 1,363 | 1,328 | 1,358 | 3,800 | 679 |
| 2024-12-12 | 1,360 | 1,365 | 1,351 | 1,360 | 2,600 | 680 |
| 2024-12-11 | 1,350 | 1,352 | 1,340 | 1,350 | 3,300 | 675 |
| 2024-12-10 | 1,330 | 1,349 | 1,313 | 1,339 | 11,500 | 669.50 |
| 2024-12-09 | 1,317 | 1,321 | 1,300 | 1,321 | 6,000 | 660.50 |
| 2024-12-06 | 1,280 | 1,300 | 1,280 | 1,291 | 6,600 | 645.50 |
| 2024-12-05 | 1,271 | 1,277 | 1,271 | 1,273 | 2,100 | 636.50 |
| 2024-12-04 | 1,255 | 1,260 | 1,245 | 1,245 | 2,300 | 622.50 |
| 2024-12-03 | 1,250 | 1,255 | 1,235 | 1,255 | 2,200 | 627.50 |
| 2024-12-02 | 1,238 | 1,250 | 1,234 | 1,250 | 1,200 | 625 |
| 2024-11-29 | 1,244 | 1,258 | 1,231 | 1,238 | 3,100 | 619 |
| 2024-11-28 | 1,246 | 1,252 | 1,241 | 1,241 | 1,400 | 620.50 |
| 2024-11-27 | 1,255 | 1,256 | 1,243 | 1,243 | 1,800 | 621.50 |
| 2024-11-26 | 1,240 | 1,257 | 1,240 | 1,257 | 3,300 | 628.50 |
| 2024-11-25 | 1,248 | 1,254 | 1,232 | 1,240 | 2,800 | 620 |
| 2024-11-22 | 1,240 | 1,256 | 1,240 | 1,241 | 2,600 | 620.50 |
| 2024-11-21 | 1,240 | 1,246 | 1,229 | 1,246 | 1,000 | 623 |
| 2024-11-20 | 1,240 | 1,250 | 1,240 | 1,250 | 1,200 | 625 |
| 2024-11-19 | 1,233 | 1,249 | 1,233 | 1,240 | 600 | 620 |
| 2024-11-18 | 1,241 | 1,241 | 1,228 | 1,241 | 2,200 | 620.50 |
| 2024-11-15 | 1,280 | 1,280 | 1,242 | 1,250 | 2,200 | 625 |
| 2024-11-14 | 1,267 | 1,277 | 1,243 | 1,267 | 1,500 | 633.50 |
| 2024-11-13 | 1,268 | 1,277 | 1,247 | 1,267 | 2,300 | 633.50 |
| 2024-11-12 | 1,247 | 1,280 | 1,242 | 1,268 | 4,400 | 634 |
| 2024-11-11 | 1,246 | 1,246 | 1,222 | 1,238 | 6,400 | 619 |
| 2024-11-08 | 1,188 | 1,278 | 1,130 | 1,200 | 20,500 | 600 |
| 2024-11-07 | 1,185 | 1,187 | 1,175 | 1,185 | 900 | 592.50 |
| 2024-11-06 | 1,175 | 1,189 | 1,170 | 1,189 | 800 | 594.50 |
| 2024-11-05 | 1,162 | 1,185 | 1,155 | 1,170 | 1,700 | 585 |
| 2024-11-01 | 1,182 | 1,187 | 1,171 | 1,171 | 1,400 | 585.50 |
| 2024-10-31 | 1,171 | 1,186 | 1,171 | 1,186 | 1,500 | 593 |
| 2024-10-30 | 1,165 | 1,180 | 1,161 | 1,175 | 4,800 | 587.50 |
| 2024-10-29 | 1,150 | 1,157 | 1,134 | 1,157 | 3,000 | 578.50 |
| 2024-10-28 | 1,155 | 1,155 | 1,142 | 1,146 | 1,500 | 573 |
| 2024-10-25 | 1,139 | 1,139 | 1,120 | 1,132 | 4,000 | 566 |
| 2024-10-24 | 1,144 | 1,155 | 1,131 | 1,139 | 1,700 | 569.50 |
| 2024-10-23 | 1,131 | 1,145 | 1,130 | 1,145 | 1,800 | 572.50 |
| 2024-10-22 | 1,150 | 1,150 | 1,137 | 1,137 | 5,500 | 568.50 |
| 2024-10-21 | 1,161 | 1,161 | 1,154 | 1,155 | 1,700 | 577.50 |
| 2024-10-18 | 1,166 | 1,171 | 1,162 | 1,165 | 1,100 | 582.50 |
| 2024-10-17 | 1,162 | 1,163 | 1,162 | 1,163 | 1,500 | 581.50 |
| 2024-10-16 | 1,164 | 1,169 | 1,151 | 1,169 | 4,100 | 584.50 |
| 2024-10-15 | 1,181 | 1,181 | 1,164 | 1,164 | 2,600 | 582 |
| 2024-10-11 | 1,182 | 1,182 | 1,170 | 1,181 | 1,900 | 590.50 |
| 2024-10-10 | 1,193 | 1,197 | 1,181 | 1,182 | 2,300 | 591 |
| 2024-10-09 | 1,196 | 1,196 | 1,183 | 1,186 | 500 | 593 |
| 2024-10-08 | 1,180 | 1,198 | 1,180 | 1,195 | 700 | 597.50 |
| 2024-10-07 | 1,183 | 1,194 | 1,180 | 1,180 | 1,400 | 590 |
| 2024-10-04 | 1,168 | 1,170 | 1,168 | 1,170 | 1,300 | 585 |
| 2024-10-03 | 1,164 | 1,168 | 1,161 | 1,161 | 1,800 | 580.50 |
| 2024-10-02 | 1,165 | 1,166 | 1,155 | 1,155 | 1,900 | 577.50 |
| 2024-10-01 | 1,174 | 1,175 | 1,141 | 1,165 | 3,800 | 582.50 |
| 2024-09-30 | 1,175 | 1,183 | 1,154 | 1,170 | 7,700 | 585 |
| 2024-09-27 | 1,186 | 1,191 | 1,172 | 1,191 | 2,200 | 595.50 |
| 2024-09-26 | 1,170 | 1,202 | 1,170 | 1,186 | 6,500 | 593 |
| 2024-09-25 | 1,179 | 1,179 | 1,151 | 1,169 | 2,900 | 584.50 |
| 2024-09-24 | 1,195 | 1,195 | 1,100 | 1,150 | 9,400 | 575 |
| 2024-09-20 | 1,194 | 1,195 | 1,178 | 1,178 | 2,000 | 589 |
| 2024-09-19 | 1,170 | 1,185 | 1,159 | 1,180 | 4,500 | 590 |
| 2024-09-18 | 1,180 | 1,180 | 1,157 | 1,163 | 1,500 | 581.50 |
| 2024-09-17 | 1,168 | 1,168 | 1,168 | 1,168 | 200 | 584 |
| 2024-09-13 | 1,184 | 1,184 | 1,177 | 1,177 | 400 | 588.50 |
| 2024-09-12 | 1,180 | 1,208 | 1,170 | 1,192 | 700 | 596 |
| 2024-09-11 | 1,173 | 1,175 | 1,150 | 1,150 | 1,600 | 575 |
| 2024-09-10 | 1,193 | 1,197 | 1,165 | 1,197 | 2,500 | 598.50 |
| 2024-09-09 | 1,190 | 1,190 | 1,163 | 1,163 | 1,400 | 581.50 |
| 2024-09-06 | 1,216 | 1,225 | 1,198 | 1,198 | 1,500 | 599 |
| 2024-09-05 | 1,236 | 1,236 | 1,216 | 1,236 | 1,000 | 618 |
| 2024-09-04 | 1,251 | 1,251 | 1,207 | 1,234 | 4,500 | 617 |
| 2024-09-03 | 1,261 | 1,270 | 1,251 | 1,262 | 1,500 | 631 |
| 2024-09-02 | 1,259 | 1,266 | 1,250 | 1,251 | 1,700 | 625.50 |
| 2024-08-30 | 1,225 | 1,255 | 1,225 | 1,252 | 5,300 | 626 |
| 2024-08-29 | 1,220 | 1,220 | 1,213 | 1,220 | 1,600 | 610 |
| 2024-08-28 | 1,221 | 1,228 | 1,221 | 1,224 | 2,200 | 612 |
| 2024-08-27 | 1,221 | 1,224 | 1,219 | 1,224 | 500 | 612 |
| 2024-08-26 | 1,222 | 1,226 | 1,214 | 1,226 | 1,300 | 613 |
| 2024-08-23 | 1,209 | 1,216 | 1,209 | 1,216 | 400 | 608 |
| 2024-08-22 | 1,211 | 1,215 | 1,211 | 1,211 | 400 | 605.50 |
| 2024-08-21 | 1,223 | 1,223 | 1,207 | 1,207 | 500 | 603.50 |
| 2024-08-20 | 1,212 | 1,226 | 1,202 | 1,226 | 3,000 | 613 |
| 2024-08-19 | 1,186 | 1,211 | 1,186 | 1,211 | 1,000 | 605.50 |
| 2024-08-16 | 1,195 | 1,219 | 1,195 | 1,212 | 800 | 606 |
| 2024-08-15 | 1,201 | 1,201 | 1,191 | 1,191 | 2,700 | 595.50 |
| 2024-08-14 | 1,199 | 1,213 | 1,165 | 1,213 | 3,300 | 606.50 |
| 2024-08-13 | 1,209 | 1,218 | 1,190 | 1,205 | 5,900 | 602.50 |
| 2024-08-09 | 1,180 | 1,230 | 1,160 | 1,182 | 9,300 | 591 |
| 2024-08-08 | 1,189 | 1,189 | 1,154 | 1,184 | 800 | 592 |
| 2024-08-07 | 1,070 | 1,190 | 1,070 | 1,189 | 7,300 | 594.50 |
| 2024-08-06 | 1,001 | 1,070 | 1,001 | 1,070 | 8,400 | 535 |
| 2024-08-05 | 1,159 | 1,182 | 960 | 964 | 22,100 | 482 |
| 2024-08-02 | 1,236 | 1,255 | 1,236 | 1,254 | 2,700 | 627 |
| 2024-08-01 | 1,290 | 1,293 | 1,234 | 1,280 | 6,800 | 640 |
| 2024-07-31 | 1,321 | 1,321 | 1,308 | 1,320 | 1,400 | 660 |
| 2024-07-30 | - | - | - | 1,320 | - | 660 |
| 2024-07-29 | 1,312 | 1,320 | 1,312 | 1,320 | 600 | 660 |
| 2024-07-26 | 1,316 | 1,316 | 1,307 | 1,311 | 1,700 | 655.50 |
| 2024-07-25 | 1,321 | 1,328 | 1,304 | 1,306 | 3,500 | 653 |
| 2024-07-24 | 1,336 | 1,336 | 1,325 | 1,327 | 1,600 | 663.50 |
| 2024-07-23 | 1,335 | 1,335 | 1,325 | 1,327 | 1,000 | 663.50 |
| 2024-07-22 | 1,342 | 1,342 | 1,320 | 1,330 | 4,700 | 665 |
| 2024-07-19 | 1,356 | 1,356 | 1,339 | 1,345 | 2,500 | 672.50 |
| 2024-07-18 | 1,352 | 1,368 | 1,350 | 1,356 | 1,600 | 678 |
| 2024-07-17 | 1,367 | 1,370 | 1,361 | 1,367 | 3,700 | 683.50 |
| 2024-07-16 | 1,361 | 1,367 | 1,361 | 1,367 | 1,700 | 683.50 |
| 2024-07-12 | 1,363 | 1,365 | 1,356 | 1,361 | 2,200 | 680.50 |
| 2024-07-11 | 1,354 | 1,365 | 1,352 | 1,364 | 1,800 | 682 |
| 2024-07-10 | 1,347 | 1,363 | 1,340 | 1,351 | 3,900 | 675.50 |
| 2024-07-09 | 1,343 | 1,349 | 1,337 | 1,340 | 2,100 | 670 |
| 2024-07-08 | 1,341 | 1,342 | 1,332 | 1,335 | 2,700 | 667.50 |
| 2024-07-05 | 1,342 | 1,348 | 1,336 | 1,336 | 700 | 668 |
| 2024-07-04 | 1,350 | 1,353 | 1,333 | 1,349 | 2,400 | 674.50 |
| 2024-07-03 | 1,341 | 1,350 | 1,333 | 1,346 | 2,600 | 673 |
| 2024-07-02 | 1,338 | 1,342 | 1,328 | 1,331 | 4,700 | 665.50 |
| 2024-07-01 | 1,345 | 1,346 | 1,337 | 1,338 | 1,800 | 669 |
| 2024-06-28 | 1,359 | 1,395 | 1,349 | 1,351 | 3,600 | 675.50 |
| 2024-06-27 | 1,336 | 1,360 | 1,333 | 1,355 | 5,000 | 677.50 |
| 2024-06-26 | 1,335 | 1,350 | 1,334 | 1,337 | 3,400 | 668.50 |
| 2024-06-25 | 1,341 | 1,346 | 1,332 | 1,335 | 3,600 | 667.50 |
| 2024-06-24 | 1,337 | 1,352 | 1,331 | 1,339 | 700 | 669.50 |
| 2024-06-21 | 1,334 | 1,345 | 1,329 | 1,329 | 1,500 | 664.50 |
| 2024-06-20 | 1,338 | 1,339 | 1,312 | 1,334 | 3,500 | 667 |
| 2024-06-19 | 1,350 | 1,352 | 1,335 | 1,338 | 1,200 | 669 |
| 2024-06-18 | 1,350 | 1,350 | 1,330 | 1,340 | 1,400 | 670 |
| 2024-06-17 | 1,321 | 1,348 | 1,308 | 1,340 | 3,500 | 670 |
| 2024-06-14 | 1,337 | 1,341 | 1,315 | 1,332 | 3,500 | 666 |
| 2024-06-13 | 1,355 | 1,355 | 1,337 | 1,337 | 4,400 | 668.50 |
| 2024-06-12 | 1,373 | 1,373 | 1,356 | 1,365 | 1,600 | 682.50 |
| 2024-06-11 | 1,340 | 1,382 | 1,340 | 1,382 | 1,600 | 691 |
| 2024-06-10 | 1,337 | 1,340 | 1,336 | 1,336 | 1,600 | 668 |
| 2024-06-07 | 1,341 | 1,349 | 1,336 | 1,337 | 3,400 | 668.50 |
| 2024-06-06 | 1,366 | 1,373 | 1,350 | 1,350 | 4,900 | 675 |
| 2024-06-05 | 1,365 | 1,425 | 1,365 | 1,375 | 4,700 | 687.50 |
| 2024-06-04 | 1,390 | 1,390 | 1,374 | 1,379 | 2,200 | 689.50 |
| 2024-06-03 | 1,404 | 1,415 | 1,386 | 1,399 | 3,700 | 699.50 |
| 2024-05-31 | 1,400 | 1,416 | 1,395 | 1,397 | 1,700 | 698.50 |
| 2024-05-30 | 1,400 | 1,417 | 1,396 | 1,401 | 1,800 | 700.50 |
| 2024-05-29 | 1,425 | 1,430 | 1,425 | 1,430 | 700 | 715 |
| 2024-05-28 | 1,426 | 1,435 | 1,419 | 1,431 | 3,900 | 715.50 |
| 2024-05-27 | 1,398 | 1,430 | 1,385 | 1,385 | 1,700 | 692.50 |
| 2024-05-24 | 1,399 | 1,399 | 1,370 | 1,395 | 2,300 | 697.50 |
| 2024-05-23 | 1,399 | 1,415 | 1,361 | 1,404 | 5,100 | 702 |
| 2024-05-22 | 1,396 | 1,400 | 1,365 | 1,400 | 4,800 | 700 |
| 2024-05-21 | 1,409 | 1,416 | 1,396 | 1,396 | 2,500 | 698 |
| 2024-05-20 | 1,400 | 1,422 | 1,399 | 1,418 | 1,500 | 709 |
| 2024-05-17 | 1,395 | 1,414 | 1,395 | 1,400 | 3,800 | 700 |
| 2024-05-16 | 1,439 | 1,439 | 1,380 | 1,395 | 7,000 | 697.50 |
| 2024-05-15 | 1,410 | 1,445 | 1,406 | 1,439 | 3,100 | 719.50 |
| 2024-05-14 | 1,404 | 1,420 | 1,404 | 1,408 | 600 | 704 |
| 2024-05-13 | 1,404 | 1,423 | 1,353 | 1,423 | 7,300 | 711.50 |
| 2024-05-10 | 1,416 | 1,450 | 1,410 | 1,418 | 7,600 | 709 |
| 2024-05-09 | 1,407 | 1,419 | 1,394 | 1,401 | 2,300 | 700.50 |
| 2024-05-08 | 1,431 | 1,436 | 1,400 | 1,408 | 2,500 | 704 |
| 2024-05-07 | 1,434 | 1,439 | 1,406 | 1,438 | 2,700 | 719 |
| 2024-05-02 | 1,461 | 1,470 | 1,417 | 1,417 | 11,300 | 708.50 |
| 2024-05-01 | 1,477 | 1,477 | 1,453 | 1,460 | 2,400 | 730 |
| 2024-04-30 | 1,472 | 1,500 | 1,470 | 1,472 | 4,100 | 736 |
| 2024-04-26 | 1,454 | 1,460 | 1,439 | 1,442 | 5,100 | 721 |
| 2024-04-25 | 1,483 | 1,489 | 1,455 | 1,456 | 5,400 | 728 |
| 2024-04-24 | 1,481 | 1,498 | 1,464 | 1,472 | 6,300 | 736 |
| 2024-04-23 | 1,520 | 1,522 | 1,479 | 1,479 | 5,700 | 739.50 |
| 2024-04-22 | 1,494 | 1,500 | 1,461 | 1,500 | 7,000 | 750 |
| 2024-04-19 | 1,432 | 1,490 | 1,432 | 1,488 | 8,700 | 744 |
| 2024-04-18 | 1,428 | 1,451 | 1,405 | 1,430 | 4,200 | 715 |
| 2024-04-17 | 1,404 | 1,430 | 1,390 | 1,430 | 6,600 | 715 |
| 2024-04-16 | 1,438 | 1,438 | 1,401 | 1,410 | 6,400 | 705 |
| 2024-04-15 | 1,432 | 1,447 | 1,421 | 1,439 | 8,200 | 719.50 |
| 2024-04-12 | 1,437 | 1,498 | 1,414 | 1,452 | 8,800 | 726 |
| 2024-04-11 | 1,515 | 1,520 | 1,464 | 1,464 | 8,300 | 732 |
| 2024-04-10 | 1,520 | 1,528 | 1,513 | 1,520 | 7,100 | 760 |
| 2024-04-09 | 1,515 | 1,515 | 1,490 | 1,515 | 8,900 | 757.50 |
| 2024-04-08 | 1,500 | 1,515 | 1,481 | 1,515 | 10,600 | 757.50 |
| 2024-04-05 | 1,439 | 1,469 | 1,437 | 1,463 | 14,900 | 731.50 |
| 2024-04-04 | 1,427 | 1,446 | 1,410 | 1,444 | 7,100 | 722 |
| 2024-04-03 | 1,427 | 1,429 | 1,412 | 1,417 | 5,900 | 708.50 |
| 2024-04-02 | 1,381 | 1,430 | 1,381 | 1,430 | 17,100 | 715 |
| 2024-04-01 | 1,358 | 1,385 | 1,355 | 1,379 | 10,300 | 689.50 |
| 2024-03-29 | 1,345 | 1,356 | 1,340 | 1,348 | 3,300 | 674 |
| 2024-03-28 | 1,343 | 1,350 | 1,331 | 1,343 | 4,900 | 671.50 |
| 2024-03-27 | 1,350 | 1,350 | 1,330 | 1,343 | 4,500 | 671.50 |
| 2024-03-26 | 1,327 | 1,357 | 1,327 | 1,350 | 600 | 675 |
| 2024-03-25 | 1,338 | 1,345 | 1,321 | 1,327 | 11,200 | 663.50 |
| 2024-03-22 | 1,341 | 1,341 | 1,330 | 1,336 | 4,800 | 668 |
| 2024-03-21 | 1,362 | 1,366 | 1,340 | 1,340 | 7,700 | 670 |
| 2024-03-19 | 1,366 | 1,368 | 1,350 | 1,360 | 2,300 | 680 |
| 2024-03-18 | 1,349 | 1,378 | 1,346 | 1,370 | 15,700 | 685 |
| 2024-03-15 | 1,308 | 1,341 | 1,308 | 1,341 | 6,800 | 670.50 |
| 2024-03-14 | 1,305 | 1,309 | 1,303 | 1,308 | 900 | 654 |
| 2024-03-13 | 1,280 | 1,300 | 1,280 | 1,299 | 7,900 | 649.50 |
| 2024-03-12 | 1,288 | 1,314 | 1,284 | 1,304 | 6,100 | 652 |
| 2024-03-11 | 1,300 | 1,315 | 1,287 | 1,288 | 7,000 | 644 |
| 2024-03-08 | 1,299 | 1,310 | 1,290 | 1,310 | 5,300 | 655 |
| 2024-03-07 | 1,299 | 1,309 | 1,285 | 1,300 | 6,900 | 650 |
| 2024-03-06 | 1,286 | 1,309 | 1,286 | 1,297 | 4,800 | 648.50 |
| 2024-03-05 | 1,290 | 1,304 | 1,280 | 1,286 | 8,600 | 643 |
| 2024-03-04 | 1,310 | 1,310 | 1,290 | 1,308 | 5,100 | 654 |
| 2024-03-01 | 1,310 | 1,313 | 1,287 | 1,291 | 9,000 | 645.50 |
| 2024-02-29 | 1,311 | 1,311 | 1,295 | 1,306 | 4,000 | 653 |
| 2024-02-28 | 1,271 | 1,300 | 1,271 | 1,300 | 4,800 | 650 |
| 2024-02-27 | 1,283 | 1,292 | 1,267 | 1,279 | 7,000 | 639.50 |
| 2024-02-26 | 1,263 | 1,287 | 1,245 | 1,273 | 10,900 | 636.50 |
| 2024-02-22 | 1,263 | 1,263 | 1,243 | 1,247 | 4,600 | 623.50 |
| 2024-02-21 | 1,242 | 1,265 | 1,226 | 1,253 | 4,200 | 626.50 |
| 2024-02-20 | 1,260 | 1,266 | 1,245 | 1,266 | 2,600 | 633 |
| 2024-02-19 | 1,228 | 1,273 | 1,228 | 1,260 | 5,200 | 630 |
| 2024-02-16 | 1,221 | 1,258 | 1,205 | 1,237 | 8,500 | 618.50 |
| 2024-02-15 | 1,205 | 1,231 | 1,205 | 1,231 | 2,800 | 615.50 |
| 2024-02-14 | 1,241 | 1,243 | 1,201 | 1,208 | 6,300 | 604 |
| 2024-02-13 | 1,268 | 1,268 | 1,222 | 1,251 | 15,300 | 625.50 |
| 2024-02-09 | 1,205 | 1,342 | 1,157 | 1,270 | 101,300 | 635 |
| 2024-02-08 | 1,209 | 1,209 | 1,170 | 1,199 | 5,300 | 599.50 |
| 2024-02-07 | 1,200 | 1,200 | 1,198 | 1,200 | 2,500 | 600 |
| 2024-02-06 | 1,200 | 1,200 | 1,190 | 1,190 | 500 | 595 |
| 2024-02-05 | 1,197 | 1,204 | 1,184 | 1,203 | 5,600 | 601.50 |
| 2024-02-02 | 1,200 | 1,207 | 1,195 | 1,199 | 1,500 | 599.50 |
| 2024-02-01 | 1,197 | 1,200 | 1,196 | 1,200 | 2,400 | 600 |
| 2024-01-31 | 1,195 | 1,205 | 1,189 | 1,198 | 5,800 | 599 |
| 2024-01-30 | 1,189 | 1,198 | 1,188 | 1,188 | 1,700 | 594 |
| 2024-01-29 | 1,200 | 1,200 | 1,186 | 1,193 | 2,300 | 596.50 |
| 2024-01-26 | 1,183 | 1,191 | 1,172 | 1,182 | 4,700 | 591 |
| 2024-01-25 | 1,183 | 1,192 | 1,175 | 1,192 | 5,300 | 596 |
| 2024-01-24 | 1,177 | 1,189 | 1,177 | 1,180 | 2,400 | 590 |
| 2024-01-23 | 1,178 | 1,182 | 1,170 | 1,178 | 2,900 | 589 |
| 2024-01-22 | 1,168 | 1,200 | 1,168 | 1,187 | 6,900 | 593.50 |
| 2024-01-19 | 1,169 | 1,171 | 1,165 | 1,165 | 2,400 | 582.50 |
| 2024-01-18 | 1,168 | 1,168 | 1,154 | 1,166 | 3,200 | 583 |
| 2024-01-17 | 1,155 | 1,173 | 1,150 | 1,165 | 2,400 | 582.50 |
| 2024-01-16 | 1,159 | 1,159 | 1,155 | 1,157 | 1,900 | 578.50 |
| 2024-01-15 | 1,149 | 1,155 | 1,145 | 1,148 | 6,300 | 574 |
| 2024-01-12 | 1,149 | 1,149 | 1,133 | 1,149 | 4,600 | 574.50 |
| 2024-01-11 | 1,143 | 1,152 | 1,143 | 1,144 | 1,100 | 572 |
| 2024-01-10 | 1,150 | 1,154 | 1,140 | 1,140 | 3,400 | 570 |
| 2024-01-09 | 1,137 | 1,152 | 1,137 | 1,143 | 3,600 | 571.50 |
| 2024-01-05 | 1,140 | 1,146 | 1,137 | 1,137 | 2,700 | 568.50 |
| 2024-01-04 | 1,126 | 1,140 | 1,126 | 1,140 | 3,800 | 570 |
分割・併合履歴 ： [2024-12-27]1株→2株