6027 弁護士ドットコム(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 | 2,295 | 2,329 | 2,261 | 2,277 | 193,600 | 2,277 |
| 2024-12-27 | 2,293 | 2,330 | 2,293 | 2,310 | 207,000 | 2,310 |
| 2024-12-26 | 2,307 | 2,372 | 2,296 | 2,310 | 287,200 | 2,310 |
| 2024-12-25 | 2,300 | 2,360 | 2,295 | 2,332 | 201,300 | 2,332 |
| 2024-12-24 | 2,320 | 2,334 | 2,284 | 2,290 | 341,800 | 2,290 |
| 2024-12-23 | 2,428 | 2,464 | 2,356 | 2,356 | 254,700 | 2,356 |
| 2024-12-20 | 2,382 | 2,410 | 2,357 | 2,395 | 334,000 | 2,395 |
| 2024-12-19 | 2,510 | 2,518 | 2,391 | 2,391 | 711,000 | 2,391 |
| 2024-12-18 | 2,637 | 2,642 | 2,571 | 2,580 | 433,100 | 2,580 |
| 2024-12-17 | 2,816 | 2,828 | 2,714 | 2,784 | 243,700 | 2,784 |
| 2024-12-16 | 2,820 | 2,867 | 2,800 | 2,842 | 140,700 | 2,842 |
| 2024-12-13 | 2,900 | 2,922 | 2,851 | 2,858 | 149,800 | 2,858 |
| 2024-12-12 | 2,834 | 2,896 | 2,829 | 2,882 | 165,200 | 2,882 |
| 2024-12-11 | 2,750 | 2,807 | 2,727 | 2,802 | 136,500 | 2,802 |
| 2024-12-10 | 2,743 | 2,809 | 2,733 | 2,780 | 164,300 | 2,780 |
| 2024-12-09 | 2,650 | 2,788 | 2,649 | 2,773 | 304,500 | 2,773 |
| 2024-12-06 | 2,610 | 2,620 | 2,550 | 2,602 | 235,400 | 2,602 |
| 2024-12-05 | 2,620 | 2,665 | 2,580 | 2,639 | 195,100 | 2,639 |
| 2024-12-04 | 2,631 | 2,639 | 2,540 | 2,586 | 194,900 | 2,586 |
| 2024-12-03 | 2,599 | 2,613 | 2,580 | 2,613 | 168,900 | 2,613 |
| 2024-12-02 | 2,588 | 2,629 | 2,573 | 2,602 | 133,900 | 2,602 |
| 2024-11-29 | 2,631 | 2,675 | 2,602 | 2,602 | 144,100 | 2,602 |
| 2024-11-28 | 2,693 | 2,749 | 2,641 | 2,668 | 185,100 | 2,668 |
| 2024-11-27 | 2,710 | 2,743 | 2,650 | 2,728 | 195,200 | 2,728 |
| 2024-11-26 | 2,664 | 2,675 | 2,592 | 2,675 | 209,200 | 2,675 |
| 2024-11-25 | 2,744 | 2,755 | 2,618 | 2,618 | 271,100 | 2,618 |
| 2024-11-22 | 2,686 | 2,746 | 2,661 | 2,731 | 180,200 | 2,731 |
| 2024-11-21 | 2,589 | 2,659 | 2,589 | 2,639 | 193,900 | 2,639 |
| 2024-11-20 | 2,550 | 2,605 | 2,536 | 2,549 | 178,400 | 2,549 |
| 2024-11-19 | 2,569 | 2,630 | 2,532 | 2,548 | 329,600 | 2,548 |
| 2024-11-18 | 2,749 | 2,751 | 2,590 | 2,630 | 375,800 | 2,630 |
| 2024-11-15 | 2,797 | 2,897 | 2,750 | 2,840 | 300,200 | 2,840 |
| 2024-11-14 | 2,760 | 2,760 | 2,550 | 2,747 | 484,600 | 2,747 |
| 2024-11-13 | 2,874 | 2,910 | 2,863 | 2,875 | 151,500 | 2,875 |
| 2024-11-12 | 2,927 | 2,944 | 2,839 | 2,877 | 137,500 | 2,877 |
| 2024-11-11 | 2,868 | 2,913 | 2,865 | 2,900 | 55,400 | 2,900 |
| 2024-11-08 | 2,927 | 2,967 | 2,884 | 2,894 | 102,300 | 2,894 |
| 2024-11-07 | 2,889 | 2,923 | 2,854 | 2,881 | 106,100 | 2,881 |
| 2024-11-06 | 2,890 | 2,940 | 2,850 | 2,894 | 111,600 | 2,894 |
| 2024-11-05 | 2,901 | 2,901 | 2,820 | 2,858 | 114,100 | 2,858 |
| 2024-11-01 | 2,924 | 2,944 | 2,886 | 2,893 | 77,500 | 2,893 |
| 2024-10-31 | 2,935 | 2,961 | 2,890 | 2,953 | 109,600 | 2,953 |
| 2024-10-30 | 2,943 | 2,943 | 2,885 | 2,935 | 111,300 | 2,935 |
| 2024-10-29 | 2,899 | 2,945 | 2,892 | 2,943 | 82,900 | 2,943 |
| 2024-10-28 | 2,850 | 2,927 | 2,820 | 2,892 | 90,100 | 2,892 |
| 2024-10-25 | 2,846 | 2,869 | 2,802 | 2,849 | 116,800 | 2,849 |
| 2024-10-24 | 2,819 | 2,865 | 2,781 | 2,849 | 104,300 | 2,849 |
| 2024-10-23 | 2,860 | 2,875 | 2,820 | 2,850 | 85,100 | 2,850 |
| 2024-10-22 | 2,990 | 2,990 | 2,857 | 2,857 | 205,000 | 2,857 |
| 2024-10-21 | 2,910 | 3,005 | 2,902 | 2,985 | 130,100 | 2,985 |
| 2024-10-18 | 2,989 | 2,990 | 2,895 | 2,903 | 171,300 | 2,903 |
| 2024-10-17 | 3,030 | 3,035 | 2,931 | 2,969 | 157,500 | 2,969 |
| 2024-10-16 | 3,025 | 3,125 | 3,000 | 3,035 | 140,800 | 3,035 |
| 2024-10-15 | 3,030 | 3,065 | 2,986 | 3,045 | 116,200 | 3,045 |
| 2024-10-11 | 2,947 | 3,050 | 2,930 | 3,030 | 209,900 | 3,030 |
| 2024-10-10 | 3,010 | 3,010 | 2,915 | 2,915 | 148,900 | 2,915 |
| 2024-10-09 | 2,938 | 3,020 | 2,935 | 2,988 | 212,400 | 2,988 |
| 2024-10-08 | 3,005 | 3,010 | 2,898 | 2,915 | 226,100 | 2,915 |
| 2024-10-07 | 2,995 | 3,025 | 2,947 | 3,010 | 183,400 | 3,010 |
| 2024-10-04 | 2,969 | 3,005 | 2,951 | 2,951 | 182,700 | 2,951 |
| 2024-10-03 | 3,045 | 3,055 | 2,983 | 2,984 | 147,700 | 2,984 |
| 2024-10-02 | 3,010 | 3,025 | 2,963 | 2,991 | 221,100 | 2,991 |
| 2024-10-01 | 3,015 | 3,070 | 2,955 | 3,065 | 192,600 | 3,065 |
| 2024-09-30 | 3,140 | 3,140 | 3,000 | 3,000 | 215,400 | 3,000 |
| 2024-09-27 | 3,140 | 3,250 | 3,120 | 3,185 | 270,200 | 3,185 |
| 2024-09-26 | 2,997 | 3,100 | 2,997 | 3,100 | 135,000 | 3,100 |
| 2024-09-25 | 2,997 | 3,035 | 2,990 | 2,996 | 99,500 | 2,996 |
| 2024-09-24 | 3,130 | 3,135 | 2,976 | 3,015 | 293,500 | 3,015 |
| 2024-09-20 | 3,130 | 3,195 | 3,100 | 3,130 | 286,500 | 3,130 |
| 2024-09-19 | 3,070 | 3,100 | 3,035 | 3,035 | 108,000 | 3,035 |
| 2024-09-18 | 3,145 | 3,215 | 3,010 | 3,025 | 210,100 | 3,025 |
| 2024-09-17 | 3,160 | 3,180 | 3,075 | 3,135 | 96,100 | 3,135 |
| 2024-09-13 | 3,340 | 3,360 | 3,145 | 3,150 | 306,600 | 3,150 |
| 2024-09-12 | 3,380 | 3,425 | 3,290 | 3,310 | 187,900 | 3,310 |
| 2024-09-11 | 3,395 | 3,440 | 3,320 | 3,365 | 161,200 | 3,365 |
| 2024-09-10 | 3,450 | 3,480 | 3,395 | 3,405 | 107,800 | 3,405 |
| 2024-09-09 | 3,315 | 3,460 | 3,270 | 3,415 | 208,800 | 3,415 |
| 2024-09-06 | 3,640 | 3,655 | 3,405 | 3,465 | 192,300 | 3,465 |
| 2024-09-05 | 3,370 | 3,640 | 3,365 | 3,620 | 295,300 | 3,620 |
| 2024-09-04 | 3,375 | 3,470 | 3,330 | 3,415 | 193,800 | 3,415 |
| 2024-09-03 | 3,400 | 3,650 | 3,375 | 3,500 | 467,400 | 3,500 |
| 2024-09-02 | 3,350 | 3,380 | 3,310 | 3,380 | 164,200 | 3,380 |
| 2024-08-30 | 3,230 | 3,310 | 3,215 | 3,300 | 153,600 | 3,300 |
| 2024-08-29 | 3,225 | 3,270 | 3,210 | 3,210 | 173,900 | 3,210 |
| 2024-08-28 | 3,425 | 3,425 | 3,215 | 3,260 | 431,400 | 3,260 |
| 2024-08-27 | 3,565 | 3,650 | 3,465 | 3,465 | 217,200 | 3,465 |
| 2024-08-26 | 3,490 | 3,545 | 3,370 | 3,535 | 214,400 | 3,535 |
| 2024-08-23 | 3,575 | 3,595 | 3,350 | 3,425 | 419,700 | 3,425 |
| 2024-08-22 | 3,460 | 3,615 | 3,445 | 3,610 | 379,100 | 3,610 |
| 2024-08-21 | 3,470 | 3,540 | 3,390 | 3,390 | 199,700 | 3,390 |
| 2024-08-20 | 3,245 | 3,435 | 3,220 | 3,425 | 284,900 | 3,425 |
| 2024-08-19 | 3,260 | 3,355 | 3,185 | 3,185 | 257,800 | 3,185 |
| 2024-08-16 | 3,180 | 3,300 | 3,075 | 3,285 | 455,500 | 3,285 |
| 2024-08-15 | 3,200 | 3,260 | 3,035 | 3,110 | 860,600 | 3,110 |
| 2024-08-14 | 3,525 | 3,685 | 3,520 | 3,685 | 312,300 | 3,685 |
| 2024-08-13 | 3,320 | 3,475 | 3,225 | 3,455 | 161,100 | 3,455 |
| 2024-08-09 | 3,340 | 3,385 | 3,265 | 3,305 | 133,300 | 3,305 |
| 2024-08-08 | 3,250 | 3,440 | 3,245 | 3,340 | 141,000 | 3,340 |
| 2024-08-07 | 3,145 | 3,325 | 3,110 | 3,295 | 193,500 | 3,295 |
| 2024-08-06 | 3,010 | 3,205 | 2,962 | 3,150 | 224,900 | 3,150 |
| 2024-08-05 | 3,070 | 3,110 | 2,756 | 2,810 | 325,200 | 2,810 |
| 2024-08-02 | 3,340 | 3,380 | 3,260 | 3,300 | 248,900 | 3,300 |
| 2024-08-01 | 3,620 | 3,680 | 3,520 | 3,550 | 185,200 | 3,550 |
| 2024-07-31 | 3,725 | 3,775 | 3,590 | 3,630 | 252,600 | 3,630 |
| 2024-07-30 | 3,795 | 3,820 | 3,710 | 3,780 | 95,300 | 3,780 |
| 2024-07-29 | 3,830 | 3,910 | 3,760 | 3,795 | 161,400 | 3,795 |
| 2024-07-26 | 3,710 | 3,920 | 3,700 | 3,830 | 121,600 | 3,830 |
| 2024-07-25 | 3,760 | 3,820 | 3,720 | 3,770 | 139,100 | 3,770 |
| 2024-07-24 | 3,915 | 3,970 | 3,830 | 3,830 | 97,300 | 3,830 |
| 2024-07-23 | 3,855 | 3,910 | 3,795 | 3,880 | 129,700 | 3,880 |
| 2024-07-22 | 3,915 | 3,950 | 3,770 | 3,770 | 231,500 | 3,770 |
| 2024-07-19 | 3,930 | 3,975 | 3,900 | 3,960 | 99,700 | 3,960 |
| 2024-07-18 | 4,005 | 4,030 | 3,930 | 3,930 | 148,600 | 3,930 |
| 2024-07-17 | 3,995 | 4,065 | 3,980 | 4,055 | 244,700 | 4,055 |
| 2024-07-16 | 3,960 | 3,990 | 3,905 | 3,960 | 242,200 | 3,960 |
| 2024-07-12 | 3,680 | 3,965 | 3,670 | 3,835 | 380,000 | 3,835 |
| 2024-07-11 | 3,670 | 3,760 | 3,630 | 3,650 | 219,900 | 3,650 |
| 2024-07-10 | 3,705 | 3,805 | 3,700 | 3,705 | 131,500 | 3,705 |
| 2024-07-09 | 3,740 | 3,780 | 3,670 | 3,690 | 150,800 | 3,690 |
| 2024-07-08 | 3,800 | 3,810 | 3,680 | 3,730 | 349,400 | 3,730 |
| 2024-07-05 | 3,565 | 3,870 | 3,525 | 3,870 | 409,800 | 3,870 |
| 2024-07-04 | 3,715 | 3,755 | 3,560 | 3,600 | 322,300 | 3,600 |
| 2024-07-03 | 3,595 | 3,790 | 3,595 | 3,675 | 934,400 | 3,675 |
| 2024-07-02 | 3,195 | 3,275 | 3,195 | 3,270 | 141,900 | 3,270 |
| 2024-07-01 | 3,385 | 3,450 | 3,200 | 3,200 | 211,500 | 3,200 |
| 2024-06-28 | 3,480 | 3,490 | 3,380 | 3,385 | 118,400 | 3,385 |
| 2024-06-27 | 3,315 | 3,460 | 3,305 | 3,460 | 221,700 | 3,460 |
| 2024-06-26 | 3,250 | 3,335 | 3,230 | 3,335 | 108,300 | 3,335 |
| 2024-06-25 | 3,190 | 3,255 | 3,180 | 3,240 | 95,200 | 3,240 |
| 2024-06-24 | 3,325 | 3,360 | 3,240 | 3,240 | 148,700 | 3,240 |
| 2024-06-21 | 3,320 | 3,395 | 3,260 | 3,300 | 196,800 | 3,300 |
| 2024-06-20 | 3,245 | 3,405 | 3,240 | 3,355 | 393,200 | 3,355 |
| 2024-06-19 | 3,170 | 3,230 | 3,135 | 3,200 | 153,000 | 3,200 |
| 2024-06-18 | 3,245 | 3,270 | 3,090 | 3,145 | 257,500 | 3,145 |
| 2024-06-17 | 3,190 | 3,260 | 3,165 | 3,245 | 132,900 | 3,245 |
| 2024-06-14 | 3,165 | 3,275 | 3,150 | 3,200 | 173,700 | 3,200 |
| 2024-06-13 | 3,160 | 3,260 | 3,160 | 3,210 | 245,500 | 3,210 |
| 2024-06-12 | 3,100 | 3,160 | 3,095 | 3,125 | 120,800 | 3,125 |
| 2024-06-11 | 3,110 | 3,160 | 3,045 | 3,095 | 160,400 | 3,095 |
| 2024-06-10 | 3,030 | 3,095 | 3,015 | 3,060 | 127,700 | 3,060 |
| 2024-06-07 | 2,939 | 3,095 | 2,930 | 3,065 | 239,200 | 3,065 |
| 2024-06-06 | 2,943 | 2,954 | 2,880 | 2,924 | 158,800 | 2,924 |
| 2024-06-05 | 2,922 | 3,095 | 2,907 | 2,926 | 369,200 | 2,926 |
| 2024-06-04 | 2,762 | 3,020 | 2,762 | 3,010 | 411,100 | 3,010 |
| 2024-06-03 | 2,847 | 2,850 | 2,723 | 2,762 | 275,600 | 2,762 |
| 2024-05-31 | 2,567 | 2,747 | 2,519 | 2,717 | 425,800 | 2,717 |
| 2024-05-30 | 2,483 | 2,543 | 2,466 | 2,517 | 301,500 | 2,517 |
| 2024-05-29 | 2,596 | 2,596 | 2,520 | 2,525 | 229,500 | 2,525 |
| 2024-05-28 | 2,699 | 2,711 | 2,635 | 2,637 | 164,000 | 2,637 |
| 2024-05-27 | 2,642 | 2,716 | 2,632 | 2,716 | 138,900 | 2,716 |
| 2024-05-24 | 2,666 | 2,674 | 2,611 | 2,641 | 243,600 | 2,641 |
| 2024-05-23 | 2,730 | 2,746 | 2,697 | 2,731 | 217,000 | 2,731 |
| 2024-05-22 | 2,740 | 2,784 | 2,696 | 2,779 | 227,400 | 2,779 |
| 2024-05-21 | 2,897 | 2,917 | 2,776 | 2,776 | 289,500 | 2,776 |
| 2024-05-20 | 2,861 | 2,965 | 2,840 | 2,925 | 144,700 | 2,925 |
| 2024-05-17 | 2,950 | 2,950 | 2,882 | 2,882 | 157,800 | 2,882 |
| 2024-05-16 | 3,010 | 3,020 | 2,948 | 2,956 | 122,200 | 2,956 |
| 2024-05-15 | 3,060 | 3,090 | 2,988 | 3,010 | 207,200 | 3,010 |
| 2024-05-14 | 3,060 | 3,130 | 3,000 | 3,030 | 224,700 | 3,030 |
| 2024-05-13 | 3,280 | 3,320 | 3,010 | 3,110 | 635,900 | 3,110 |
| 2024-05-10 | 3,080 | 3,160 | 3,050 | 3,110 | 231,100 | 3,110 |
| 2024-05-09 | 3,070 | 3,130 | 3,010 | 3,090 | 161,100 | 3,090 |
| 2024-05-08 | 3,075 | 3,130 | 3,025 | 3,030 | 109,600 | 3,030 |
| 2024-05-07 | 3,045 | 3,140 | 3,020 | 3,100 | 188,200 | 3,100 |
| 2024-05-02 | 3,050 | 3,100 | 3,005 | 3,045 | 146,700 | 3,045 |
| 2024-05-01 | 2,904 | 3,035 | 2,902 | 2,998 | 176,200 | 2,998 |
| 2024-04-30 | 2,956 | 2,960 | 2,906 | 2,916 | 108,600 | 2,916 |
| 2024-04-26 | 2,885 | 2,929 | 2,866 | 2,929 | 192,900 | 2,929 |
| 2024-04-25 | 2,958 | 2,996 | 2,856 | 2,856 | 228,100 | 2,856 |
| 2024-04-24 | 3,075 | 3,095 | 2,971 | 2,983 | 141,700 | 2,983 |
| 2024-04-23 | 3,070 | 3,070 | 3,005 | 3,035 | 108,100 | 3,035 |
| 2024-04-22 | 3,010 | 3,085 | 3,010 | 3,070 | 87,300 | 3,070 |
| 2024-04-19 | 2,996 | 3,050 | 2,934 | 3,010 | 208,300 | 3,010 |
| 2024-04-18 | 2,934 | 3,080 | 2,931 | 2,996 | 333,000 | 2,996 |
| 2024-04-17 | 3,095 | 3,095 | 2,908 | 2,934 | 332,900 | 2,934 |
| 2024-04-16 | 3,075 | 3,135 | 3,045 | 3,095 | 152,500 | 3,095 |
| 2024-04-15 | 3,110 | 3,185 | 3,090 | 3,140 | 110,800 | 3,140 |
| 2024-04-12 | 3,130 | 3,160 | 3,105 | 3,135 | 97,900 | 3,135 |
| 2024-04-11 | 3,135 | 3,135 | 3,095 | 3,110 | 111,900 | 3,110 |
| 2024-04-10 | 3,195 | 3,235 | 3,150 | 3,165 | 75,000 | 3,165 |
| 2024-04-09 | 3,200 | 3,240 | 3,165 | 3,200 | 107,900 | 3,200 |
| 2024-04-08 | 3,170 | 3,200 | 3,140 | 3,180 | 95,700 | 3,180 |
| 2024-04-05 | 3,125 | 3,180 | 3,115 | 3,155 | 173,800 | 3,155 |
| 2024-04-04 | 3,220 | 3,245 | 3,135 | 3,170 | 210,400 | 3,170 |
| 2024-04-03 | 3,170 | 3,225 | 3,150 | 3,205 | 136,000 | 3,205 |
| 2024-04-02 | 3,300 | 3,300 | 3,205 | 3,215 | 304,000 | 3,215 |
| 2024-04-01 | 3,445 | 3,510 | 3,390 | 3,415 | 242,400 | 3,415 |
| 2024-03-29 | 3,340 | 3,480 | 3,330 | 3,395 | 258,600 | 3,395 |
| 2024-03-28 | 3,255 | 3,365 | 3,250 | 3,330 | 205,800 | 3,330 |
| 2024-03-27 | 3,345 | 3,345 | 3,280 | 3,285 | 135,500 | 3,285 |
| 2024-03-26 | 3,400 | 3,445 | 3,295 | 3,335 | 341,500 | 3,335 |
| 2024-03-25 | 3,535 | 3,575 | 3,450 | 3,450 | 184,500 | 3,450 |
| 2024-03-22 | 3,545 | 3,590 | 3,515 | 3,575 | 111,900 | 3,575 |
| 2024-03-21 | 3,530 | 3,590 | 3,525 | 3,550 | 128,500 | 3,550 |
| 2024-03-19 | 3,545 | 3,590 | 3,485 | 3,510 | 109,500 | 3,510 |
| 2024-03-18 | 3,450 | 3,625 | 3,450 | 3,595 | 183,700 | 3,595 |
| 2024-03-15 | 3,480 | 3,480 | 3,410 | 3,465 | 199,500 | 3,465 |
| 2024-03-14 | 3,500 | 3,545 | 3,395 | 3,500 | 231,500 | 3,500 |
| 2024-03-13 | 3,585 | 3,620 | 3,520 | 3,530 | 245,400 | 3,530 |
| 2024-03-12 | 3,370 | 3,630 | 3,305 | 3,605 | 359,400 | 3,605 |
| 2024-03-11 | 3,415 | 3,500 | 3,360 | 3,400 | 333,500 | 3,400 |
| 2024-03-08 | 3,570 | 3,570 | 3,475 | 3,480 | 345,600 | 3,480 |
| 2024-03-07 | 3,770 | 3,770 | 3,600 | 3,620 | 441,700 | 3,620 |
| 2024-03-06 | 3,775 | 3,800 | 3,740 | 3,760 | 279,800 | 3,760 |
| 2024-03-05 | 3,950 | 3,950 | 3,790 | 3,830 | 416,100 | 3,830 |
| 2024-03-04 | 4,210 | 4,210 | 3,980 | 4,020 | 345,300 | 4,020 |
| 2024-03-01 | 4,190 | 4,275 | 4,125 | 4,240 | 245,500 | 4,240 |
| 2024-02-29 | 4,085 | 4,195 | 4,075 | 4,170 | 209,100 | 4,170 |
| 2024-02-28 | 4,000 | 4,160 | 3,965 | 4,100 | 284,200 | 4,100 |
| 2024-02-27 | 4,015 | 4,020 | 3,920 | 3,970 | 175,400 | 3,970 |
| 2024-02-26 | 3,730 | 4,045 | 3,700 | 3,995 | 523,400 | 3,995 |
| 2024-02-22 | 3,715 | 3,745 | 3,615 | 3,685 | 179,800 | 3,685 |
| 2024-02-21 | 3,770 | 3,775 | 3,675 | 3,700 | 222,000 | 3,700 |
| 2024-02-20 | 3,910 | 3,940 | 3,765 | 3,800 | 237,900 | 3,800 |
| 2024-02-19 | 3,980 | 4,010 | 3,870 | 3,880 | 271,200 | 3,880 |
| 2024-02-16 | 3,880 | 4,080 | 3,770 | 4,050 | 495,800 | 4,050 |
| 2024-02-15 | 4,125 | 4,125 | 3,810 | 3,850 | 579,400 | 3,850 |
| 2024-02-14 | 3,880 | 3,940 | 3,810 | 3,910 | 244,600 | 3,910 |
| 2024-02-13 | 3,795 | 3,955 | 3,795 | 3,950 | 345,500 | 3,950 |
| 2024-02-09 | 3,820 | 3,880 | 3,740 | 3,740 | 129,400 | 3,740 |
| 2024-02-08 | 3,810 | 3,840 | 3,720 | 3,820 | 201,700 | 3,820 |
| 2024-02-07 | 3,900 | 3,915 | 3,810 | 3,810 | 199,900 | 3,810 |
| 2024-02-06 | 3,935 | 3,945 | 3,880 | 3,900 | 136,500 | 3,900 |
| 2024-02-05 | 3,895 | 3,950 | 3,875 | 3,950 | 143,800 | 3,950 |
| 2024-02-02 | 3,960 | 3,980 | 3,900 | 3,900 | 178,400 | 3,900 |
| 2024-02-01 | 3,950 | 4,000 | 3,925 | 3,945 | 179,000 | 3,945 |
| 2024-01-31 | 3,955 | 4,025 | 3,865 | 4,020 | 296,400 | 4,020 |
| 2024-01-30 | 4,030 | 4,050 | 3,950 | 3,975 | 245,400 | 3,975 |
| 2024-01-29 | 4,100 | 4,100 | 3,990 | 4,010 | 290,100 | 4,010 |
| 2024-01-26 | 4,115 | 4,355 | 4,065 | 4,170 | 633,200 | 4,170 |
| 2024-01-25 | 4,000 | 4,120 | 3,930 | 4,120 | 417,500 | 4,120 |
| 2024-01-24 | 3,975 | 4,045 | 3,960 | 4,025 | 168,700 | 4,025 |
| 2024-01-23 | 4,035 | 4,110 | 3,950 | 3,980 | 289,700 | 3,980 |
| 2024-01-22 | 4,040 | 4,145 | 3,980 | 3,995 | 290,900 | 3,995 |
| 2024-01-19 | 4,045 | 4,080 | 4,010 | 4,030 | 165,000 | 4,030 |
| 2024-01-18 | 4,090 | 4,140 | 4,015 | 4,035 | 206,000 | 4,035 |
| 2024-01-17 | 4,400 | 4,400 | 4,130 | 4,130 | 479,900 | 4,130 |
| 2024-01-16 | 4,415 | 4,530 | 4,365 | 4,400 | 288,500 | 4,400 |
| 2024-01-15 | 4,260 | 4,350 | 4,205 | 4,350 | 168,900 | 4,350 |
| 2024-01-12 | 4,400 | 4,430 | 4,255 | 4,295 | 105,800 | 4,295 |
| 2024-01-11 | 4,380 | 4,385 | 4,290 | 4,330 | 183,400 | 4,330 |
| 2024-01-10 | 4,265 | 4,415 | 4,210 | 4,380 | 212,900 | 4,380 |
| 2024-01-09 | 4,270 | 4,310 | 4,175 | 4,265 | 197,700 | 4,265 |
| 2024-01-05 | 4,350 | 4,395 | 4,215 | 4,260 | 265,300 | 4,260 |
| 2024-01-04 | 4,245 | 4,420 | 4,200 | 4,375 | 210,000 | 4,375 |
分割・併合履歴 ： [2016-09-28]1株→3株