6036 KeePer技研(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 | 4,825 | 4,825 | 4,715 | 4,760 | 126,100 | 4,760 |
| 2024-12-27 | 4,900 | 4,925 | 4,785 | 4,800 | 130,300 | 4,800 |
| 2024-12-26 | 4,750 | 4,865 | 4,740 | 4,855 | 176,500 | 4,855 |
| 2024-12-25 | 4,785 | 4,805 | 4,660 | 4,725 | 96,700 | 4,725 |
| 2024-12-24 | 4,730 | 4,795 | 4,640 | 4,750 | 108,500 | 4,750 |
| 2024-12-23 | 4,670 | 4,760 | 4,660 | 4,715 | 84,800 | 4,715 |
| 2024-12-20 | 4,725 | 4,795 | 4,700 | 4,700 | 108,600 | 4,700 |
| 2024-12-19 | 4,665 | 4,730 | 4,660 | 4,695 | 90,200 | 4,695 |
| 2024-12-18 | 4,700 | 4,760 | 4,675 | 4,705 | 67,800 | 4,705 |
| 2024-12-17 | 4,665 | 4,730 | 4,620 | 4,730 | 130,700 | 4,730 |
| 2024-12-16 | 4,740 | 4,740 | 4,625 | 4,630 | 121,300 | 4,630 |
| 2024-12-13 | 4,800 | 4,830 | 4,715 | 4,745 | 105,700 | 4,745 |
| 2024-12-12 | 4,800 | 4,895 | 4,755 | 4,820 | 197,700 | 4,820 |
| 2024-12-11 | 4,705 | 4,755 | 4,665 | 4,740 | 179,600 | 4,740 |
| 2024-12-10 | 4,895 | 4,895 | 4,770 | 4,775 | 248,400 | 4,775 |
| 2024-12-09 | 4,725 | 4,970 | 4,725 | 4,900 | 652,500 | 4,900 |
| 2024-12-06 | 4,560 | 4,680 | 4,525 | 4,680 | 347,900 | 4,680 |
| 2024-12-05 | 4,335 | 4,645 | 4,335 | 4,560 | 757,700 | 4,560 |
| 2024-12-04 | 4,155 | 4,240 | 4,150 | 4,195 | 95,600 | 4,195 |
| 2024-12-03 | 4,220 | 4,320 | 4,140 | 4,185 | 163,900 | 4,185 |
| 2024-12-02 | 4,335 | 4,365 | 4,165 | 4,255 | 194,900 | 4,255 |
| 2024-11-29 | 4,235 | 4,360 | 4,220 | 4,330 | 148,800 | 4,330 |
| 2024-11-28 | 4,295 | 4,340 | 4,220 | 4,235 | 99,100 | 4,235 |
| 2024-11-27 | 4,315 | 4,380 | 4,250 | 4,295 | 141,200 | 4,295 |
| 2024-11-26 | 4,370 | 4,375 | 4,295 | 4,315 | 108,300 | 4,315 |
| 2024-11-25 | 4,345 | 4,370 | 4,250 | 4,370 | 157,800 | 4,370 |
| 2024-11-22 | 4,380 | 4,385 | 4,265 | 4,345 | 166,100 | 4,345 |
| 2024-11-21 | 4,255 | 4,395 | 4,240 | 4,385 | 236,600 | 4,385 |
| 2024-11-20 | 4,270 | 4,305 | 4,150 | 4,175 | 119,800 | 4,175 |
| 2024-11-19 | 4,290 | 4,355 | 4,265 | 4,285 | 108,900 | 4,285 |
| 2024-11-18 | 4,290 | 4,330 | 4,165 | 4,250 | 96,800 | 4,250 |
| 2024-11-15 | 4,320 | 4,345 | 4,245 | 4,295 | 164,900 | 4,295 |
| 2024-11-14 | 4,345 | 4,360 | 4,185 | 4,290 | 289,800 | 4,290 |
| 2024-11-13 | 3,950 | 4,175 | 3,935 | 4,150 | 238,200 | 4,150 |
| 2024-11-12 | 3,890 | 4,095 | 3,840 | 3,965 | 323,300 | 3,965 |
| 2024-11-11 | 3,930 | 3,970 | 3,870 | 3,900 | 197,300 | 3,900 |
| 2024-11-08 | 3,800 | 3,890 | 3,800 | 3,825 | 192,900 | 3,825 |
| 2024-11-07 | 3,655 | 3,795 | 3,655 | 3,765 | 456,400 | 3,765 |
| 2024-11-06 | 3,955 | 4,035 | 3,900 | 3,920 | 184,900 | 3,920 |
| 2024-11-05 | 4,045 | 4,080 | 3,950 | 3,950 | 145,300 | 3,950 |
| 2024-11-01 | 4,170 | 4,205 | 4,035 | 4,035 | 131,200 | 4,035 |
| 2024-10-31 | 4,230 | 4,260 | 4,180 | 4,230 | 86,300 | 4,230 |
| 2024-10-30 | 4,215 | 4,255 | 4,190 | 4,240 | 124,500 | 4,240 |
| 2024-10-29 | 4,100 | 4,205 | 4,065 | 4,190 | 110,400 | 4,190 |
| 2024-10-28 | 4,005 | 4,150 | 3,985 | 4,105 | 125,400 | 4,105 |
| 2024-10-25 | 4,095 | 4,100 | 4,015 | 4,045 | 84,400 | 4,045 |
| 2024-10-24 | 4,050 | 4,130 | 4,035 | 4,105 | 107,800 | 4,105 |
| 2024-10-23 | 4,130 | 4,175 | 4,085 | 4,160 | 123,600 | 4,160 |
| 2024-10-22 | 4,155 | 4,160 | 4,070 | 4,075 | 96,400 | 4,075 |
| 2024-10-21 | 4,200 | 4,235 | 4,165 | 4,190 | 68,700 | 4,190 |
| 2024-10-18 | 4,230 | 4,320 | 4,210 | 4,220 | 107,900 | 4,220 |
| 2024-10-17 | 4,310 | 4,310 | 4,215 | 4,215 | 101,800 | 4,215 |
| 2024-10-16 | 4,260 | 4,375 | 4,245 | 4,320 | 98,600 | 4,320 |
| 2024-10-15 | 4,315 | 4,320 | 4,245 | 4,310 | 106,100 | 4,310 |
| 2024-10-11 | 4,260 | 4,265 | 4,175 | 4,195 | 84,300 | 4,195 |
| 2024-10-10 | 4,340 | 4,340 | 4,235 | 4,280 | 101,800 | 4,280 |
| 2024-10-09 | 4,365 | 4,420 | 4,315 | 4,315 | 140,200 | 4,315 |
| 2024-10-08 | 4,370 | 4,375 | 4,280 | 4,295 | 124,700 | 4,295 |
| 2024-10-07 | 4,435 | 4,535 | 4,350 | 4,425 | 238,100 | 4,425 |
| 2024-10-04 | 4,210 | 4,385 | 4,195 | 4,335 | 215,700 | 4,335 |
| 2024-10-03 | 4,210 | 4,240 | 4,110 | 4,140 | 168,200 | 4,140 |
| 2024-10-02 | 4,180 | 4,180 | 4,085 | 4,100 | 189,800 | 4,100 |
| 2024-10-01 | 4,300 | 4,325 | 4,215 | 4,215 | 142,200 | 4,215 |
| 2024-09-30 | 4,370 | 4,445 | 4,235 | 4,285 | 199,800 | 4,285 |
| 2024-09-27 | 4,480 | 4,530 | 4,355 | 4,400 | 161,900 | 4,400 |
| 2024-09-26 | 4,400 | 4,455 | 4,365 | 4,425 | 159,300 | 4,425 |
| 2024-09-25 | 4,380 | 4,410 | 4,350 | 4,400 | 127,700 | 4,400 |
| 2024-09-24 | 4,390 | 4,400 | 4,310 | 4,365 | 142,300 | 4,365 |
| 2024-09-20 | 4,400 | 4,430 | 4,325 | 4,375 | 173,800 | 4,375 |
| 2024-09-19 | 4,465 | 4,470 | 4,345 | 4,365 | 213,900 | 4,365 |
| 2024-09-18 | 4,325 | 4,480 | 4,305 | 4,435 | 353,700 | 4,435 |
| 2024-09-17 | 4,240 | 4,365 | 4,210 | 4,265 | 242,300 | 4,265 |
| 2024-09-13 | 4,220 | 4,280 | 4,160 | 4,180 | 159,100 | 4,180 |
| 2024-09-12 | 4,140 | 4,230 | 4,125 | 4,180 | 210,000 | 4,180 |
| 2024-09-11 | 4,030 | 4,140 | 4,005 | 4,015 | 220,100 | 4,015 |
| 2024-09-10 | 4,060 | 4,120 | 3,975 | 4,040 | 202,300 | 4,040 |
| 2024-09-09 | 3,850 | 4,060 | 3,850 | 4,060 | 179,100 | 4,060 |
| 2024-09-06 | 4,070 | 4,085 | 3,945 | 3,990 | 174,800 | 3,990 |
| 2024-09-05 | 3,870 | 4,090 | 3,850 | 4,030 | 275,200 | 4,030 |
| 2024-09-04 | 4,040 | 4,085 | 3,910 | 3,940 | 251,400 | 3,940 |
| 2024-09-03 | 4,170 | 4,250 | 4,135 | 4,140 | 227,000 | 4,140 |
| 2024-09-02 | 4,090 | 4,210 | 4,060 | 4,120 | 383,300 | 4,120 |
| 2024-08-30 | 3,970 | 4,055 | 3,955 | 4,055 | 200,000 | 4,055 |
| 2024-08-29 | 3,960 | 4,055 | 3,945 | 3,960 | 229,000 | 3,960 |
| 2024-08-28 | 3,935 | 4,045 | 3,920 | 3,995 | 421,000 | 3,995 |
| 2024-08-27 | 3,900 | 3,970 | 3,840 | 3,915 | 191,500 | 3,915 |
| 2024-08-26 | 3,725 | 3,885 | 3,725 | 3,865 | 153,100 | 3,865 |
| 2024-08-23 | 3,825 | 3,825 | 3,710 | 3,740 | 161,600 | 3,740 |
| 2024-08-22 | 3,710 | 3,810 | 3,670 | 3,785 | 207,900 | 3,785 |
| 2024-08-21 | 3,655 | 3,725 | 3,640 | 3,660 | 110,400 | 3,660 |
| 2024-08-20 | 3,575 | 3,745 | 3,570 | 3,710 | 178,100 | 3,710 |
| 2024-08-19 | 3,645 | 3,645 | 3,525 | 3,525 | 133,200 | 3,525 |
| 2024-08-16 | 3,560 | 3,645 | 3,535 | 3,610 | 184,400 | 3,610 |
| 2024-08-15 | 3,545 | 3,590 | 3,530 | 3,535 | 182,600 | 3,535 |
| 2024-08-14 | 3,550 | 3,590 | 3,460 | 3,555 | 299,100 | 3,555 |
| 2024-08-13 | 3,500 | 3,615 | 3,490 | 3,595 | 356,900 | 3,595 |
| 2024-08-09 | 3,355 | 3,440 | 3,240 | 3,330 | 302,400 | 3,330 |
| 2024-08-08 | 3,225 | 3,395 | 3,220 | 3,310 | 266,800 | 3,310 |
| 2024-08-07 | 3,150 | 3,290 | 3,100 | 3,220 | 346,700 | 3,220 |
| 2024-08-06 | 3,100 | 3,380 | 3,080 | 3,290 | 555,800 | 3,290 |
| 2024-08-05 | 3,165 | 3,255 | 2,847 | 2,877 | 483,900 | 2,877 |
| 2024-08-02 | 3,285 | 3,420 | 3,250 | 3,300 | 345,900 | 3,300 |
| 2024-08-01 | 3,630 | 3,640 | 3,420 | 3,420 | 222,400 | 3,420 |
| 2024-07-31 | 3,520 | 3,630 | 3,515 | 3,630 | 141,800 | 3,630 |
| 2024-07-30 | 3,625 | 3,625 | 3,525 | 3,540 | 226,500 | 3,540 |
| 2024-07-29 | 3,615 | 3,670 | 3,560 | 3,660 | 163,700 | 3,660 |
| 2024-07-26 | 3,575 | 3,680 | 3,555 | 3,595 | 151,100 | 3,595 |
| 2024-07-25 | 3,695 | 3,700 | 3,520 | 3,570 | 299,600 | 3,570 |
| 2024-07-24 | 3,860 | 3,880 | 3,720 | 3,725 | 165,800 | 3,725 |
| 2024-07-23 | 3,865 | 3,925 | 3,865 | 3,900 | 120,800 | 3,900 |
| 2024-07-22 | 3,990 | 3,995 | 3,840 | 3,850 | 191,800 | 3,850 |
| 2024-07-19 | 4,085 | 4,145 | 3,980 | 4,005 | 176,400 | 4,005 |
| 2024-07-18 | 4,080 | 4,150 | 4,020 | 4,045 | 186,600 | 4,045 |
| 2024-07-17 | 3,990 | 4,100 | 3,960 | 4,085 | 171,500 | 4,085 |
| 2024-07-16 | 3,930 | 4,015 | 3,925 | 3,965 | 144,800 | 3,965 |
| 2024-07-12 | 3,780 | 3,965 | 3,770 | 3,930 | 165,200 | 3,930 |
| 2024-07-11 | 3,780 | 3,940 | 3,755 | 3,850 | 228,800 | 3,850 |
| 2024-07-10 | 3,800 | 3,820 | 3,740 | 3,770 | 114,900 | 3,770 |
| 2024-07-09 | 3,685 | 3,810 | 3,665 | 3,800 | 196,500 | 3,800 |
| 2024-07-08 | 3,780 | 3,780 | 3,685 | 3,685 | 173,300 | 3,685 |
| 2024-07-05 | 3,750 | 3,775 | 3,685 | 3,755 | 228,400 | 3,755 |
| 2024-07-04 | 3,785 | 3,795 | 3,715 | 3,760 | 156,100 | 3,760 |
| 2024-07-03 | 3,715 | 3,800 | 3,685 | 3,750 | 402,600 | 3,750 |
| 2024-07-02 | 3,905 | 3,935 | 3,750 | 3,750 | 700,100 | 3,750 |
| 2024-07-01 | 4,170 | 4,190 | 4,000 | 4,070 | 207,200 | 4,070 |
| 2024-06-28 | 4,070 | 4,160 | 4,065 | 4,100 | 160,700 | 4,100 |
| 2024-06-27 | 4,100 | 4,195 | 4,010 | 4,035 | 203,200 | 4,035 |
| 2024-06-26 | 4,200 | 4,205 | 4,100 | 4,130 | 205,900 | 4,130 |
| 2024-06-25 | 4,200 | 4,205 | 4,150 | 4,150 | 84,600 | 4,150 |
| 2024-06-24 | 4,195 | 4,260 | 4,140 | 4,145 | 163,800 | 4,145 |
| 2024-06-21 | 4,180 | 4,225 | 4,130 | 4,135 | 167,100 | 4,135 |
| 2024-06-20 | 4,280 | 4,320 | 4,080 | 4,110 | 211,300 | 4,110 |
| 2024-06-19 | 4,170 | 4,375 | 4,155 | 4,225 | 308,900 | 4,225 |
| 2024-06-18 | 4,105 | 4,210 | 4,055 | 4,170 | 188,000 | 4,170 |
| 2024-06-17 | 4,030 | 4,080 | 3,990 | 4,070 | 84,600 | 4,070 |
| 2024-06-14 | 3,905 | 4,030 | 3,905 | 4,030 | 122,000 | 4,030 |
| 2024-06-13 | 4,015 | 4,075 | 3,930 | 3,930 | 118,800 | 3,930 |
| 2024-06-12 | 4,005 | 4,125 | 4,005 | 4,050 | 298,800 | 4,050 |
| 2024-06-11 | 3,970 | 4,070 | 3,930 | 4,025 | 229,400 | 4,025 |
| 2024-06-10 | 3,815 | 4,030 | 3,815 | 3,970 | 260,300 | 3,970 |
| 2024-06-07 | 3,875 | 3,930 | 3,770 | 3,810 | 302,600 | 3,810 |
| 2024-06-06 | 4,010 | 4,060 | 3,895 | 3,935 | 221,700 | 3,935 |
| 2024-06-05 | 3,985 | 4,125 | 3,955 | 4,000 | 355,300 | 4,000 |
| 2024-06-04 | 3,790 | 3,975 | 3,755 | 3,920 | 409,400 | 3,920 |
| 2024-06-03 | 3,790 | 3,790 | 3,700 | 3,720 | 142,600 | 3,720 |
| 2024-05-31 | 3,630 | 3,790 | 3,630 | 3,790 | 189,300 | 3,790 |
| 2024-05-30 | 3,660 | 3,695 | 3,605 | 3,660 | 237,600 | 3,660 |
| 2024-05-29 | 3,800 | 3,820 | 3,700 | 3,700 | 171,100 | 3,700 |
| 2024-05-28 | 3,845 | 3,870 | 3,800 | 3,815 | 126,200 | 3,815 |
| 2024-05-27 | 3,725 | 3,795 | 3,725 | 3,795 | 90,400 | 3,795 |
| 2024-05-24 | 3,805 | 3,835 | 3,750 | 3,755 | 172,500 | 3,755 |
| 2024-05-23 | 3,825 | 3,845 | 3,715 | 3,830 | 197,600 | 3,830 |
| 2024-05-22 | 3,895 | 3,950 | 3,845 | 3,845 | 170,300 | 3,845 |
| 2024-05-21 | 4,035 | 4,035 | 3,895 | 3,895 | 175,300 | 3,895 |
| 2024-05-20 | 3,850 | 4,040 | 3,840 | 3,985 | 261,500 | 3,985 |
| 2024-05-17 | 3,895 | 3,940 | 3,825 | 3,880 | 202,500 | 3,880 |
| 2024-05-16 | 4,035 | 4,045 | 3,920 | 3,925 | 225,200 | 3,925 |
| 2024-05-15 | 4,250 | 4,265 | 4,030 | 4,035 | 255,400 | 4,035 |
| 2024-05-14 | 4,215 | 4,280 | 4,170 | 4,245 | 263,000 | 4,245 |
| 2024-05-13 | 4,250 | 4,380 | 3,955 | 4,075 | 725,100 | 4,075 |
| 2024-05-10 | 4,025 | 4,045 | 3,880 | 3,885 | 316,400 | 3,885 |
| 2024-05-09 | 3,975 | 4,090 | 3,950 | 4,025 | 181,000 | 4,025 |
| 2024-05-08 | 4,075 | 4,085 | 3,945 | 3,945 | 215,600 | 3,945 |
| 2024-05-07 | 3,945 | 4,115 | 3,925 | 4,050 | 523,500 | 4,050 |
| 2024-05-02 | 4,160 | 4,160 | 3,925 | 3,925 | 1,057,200 | 3,925 |
| 2024-05-01 | 4,500 | 4,670 | 4,470 | 4,620 | 364,200 | 4,620 |
| 2024-04-30 | 4,460 | 4,530 | 4,405 | 4,515 | 158,800 | 4,515 |
| 2024-04-26 | 4,365 | 4,420 | 4,315 | 4,385 | 158,900 | 4,385 |
| 2024-04-25 | 4,465 | 4,485 | 4,385 | 4,385 | 126,500 | 4,385 |
| 2024-04-24 | 4,520 | 4,535 | 4,420 | 4,465 | 191,700 | 4,465 |
| 2024-04-23 | 4,480 | 4,545 | 4,455 | 4,510 | 230,100 | 4,510 |
| 2024-04-22 | 4,315 | 4,430 | 4,300 | 4,420 | 163,900 | 4,420 |
| 2024-04-19 | 4,355 | 4,355 | 4,230 | 4,245 | 261,400 | 4,245 |
| 2024-04-18 | 4,215 | 4,440 | 4,200 | 4,395 | 248,900 | 4,395 |
| 2024-04-17 | 4,240 | 4,325 | 4,165 | 4,235 | 242,500 | 4,235 |
| 2024-04-16 | 4,095 | 4,205 | 4,060 | 4,185 | 217,200 | 4,185 |
| 2024-04-15 | 4,245 | 4,255 | 4,160 | 4,160 | 176,200 | 4,160 |
| 2024-04-12 | 4,270 | 4,340 | 4,215 | 4,265 | 222,800 | 4,265 |
| 2024-04-11 | 4,350 | 4,370 | 4,270 | 4,295 | 219,100 | 4,295 |
| 2024-04-10 | 4,395 | 4,425 | 4,315 | 4,350 | 161,900 | 4,350 |
| 2024-04-09 | 4,450 | 4,460 | 4,330 | 4,355 | 279,400 | 4,355 |
| 2024-04-08 | 4,460 | 4,460 | 4,385 | 4,435 | 198,100 | 4,435 |
| 2024-04-05 | 4,425 | 4,495 | 4,400 | 4,440 | 259,700 | 4,440 |
| 2024-04-04 | 4,720 | 4,720 | 4,520 | 4,525 | 404,700 | 4,525 |
| 2024-04-03 | 4,680 | 4,810 | 4,670 | 4,745 | 163,000 | 4,745 |
| 2024-04-02 | 4,805 | 4,865 | 4,695 | 4,770 | 332,400 | 4,770 |
| 2024-04-01 | 5,010 | 5,050 | 4,780 | 4,780 | 273,000 | 4,780 |
| 2024-03-29 | 4,950 | 5,010 | 4,915 | 4,975 | 161,800 | 4,975 |
| 2024-03-28 | 4,950 | 4,995 | 4,890 | 4,960 | 166,100 | 4,960 |
| 2024-03-27 | 4,940 | 5,060 | 4,930 | 4,965 | 215,800 | 4,965 |
| 2024-03-26 | 4,980 | 5,010 | 4,850 | 4,915 | 245,800 | 4,915 |
| 2024-03-25 | 5,070 | 5,080 | 5,010 | 5,020 | 117,000 | 5,020 |
| 2024-03-22 | 5,120 | 5,130 | 4,985 | 5,060 | 211,900 | 5,060 |
| 2024-03-21 | 5,170 | 5,180 | 5,060 | 5,090 | 132,900 | 5,090 |
| 2024-03-19 | 5,220 | 5,220 | 5,040 | 5,080 | 164,600 | 5,080 |
| 2024-03-18 | 5,160 | 5,260 | 5,160 | 5,230 | 133,000 | 5,230 |
| 2024-03-15 | 5,120 | 5,220 | 5,080 | 5,130 | 159,700 | 5,130 |
| 2024-03-14 | 5,190 | 5,190 | 5,070 | 5,160 | 172,000 | 5,160 |
| 2024-03-13 | 5,170 | 5,220 | 5,110 | 5,200 | 111,300 | 5,200 |
| 2024-03-12 | 5,050 | 5,170 | 4,995 | 5,170 | 169,100 | 5,170 |
| 2024-03-11 | 5,230 | 5,250 | 5,010 | 5,080 | 303,000 | 5,080 |
| 2024-03-08 | 4,995 | 5,370 | 4,975 | 5,300 | 428,800 | 5,300 |
| 2024-03-07 | 5,150 | 5,180 | 5,030 | 5,050 | 264,700 | 5,050 |
| 2024-03-06 | 5,090 | 5,260 | 5,020 | 5,170 | 373,000 | 5,170 |
| 2024-03-05 | 5,390 | 5,400 | 5,170 | 5,250 | 775,000 | 5,250 |
| 2024-03-04 | 5,960 | 5,970 | 5,360 | 5,390 | 1,021,300 | 5,390 |
| 2024-03-01 | 6,360 | 6,420 | 6,290 | 6,330 | 145,900 | 6,330 |
| 2024-02-29 | 6,600 | 6,600 | 6,420 | 6,420 | 179,100 | 6,420 |
| 2024-02-28 | 6,610 | 6,730 | 6,580 | 6,640 | 80,400 | 6,640 |
| 2024-02-27 | 6,590 | 6,720 | 6,530 | 6,640 | 81,500 | 6,640 |
| 2024-02-26 | 6,670 | 6,670 | 6,520 | 6,590 | 86,300 | 6,590 |
| 2024-02-22 | 6,660 | 6,820 | 6,610 | 6,690 | 101,400 | 6,690 |
| 2024-02-21 | 6,590 | 6,640 | 6,500 | 6,540 | 74,000 | 6,540 |
| 2024-02-20 | 6,710 | 6,730 | 6,550 | 6,620 | 120,900 | 6,620 |
| 2024-02-19 | 6,280 | 6,650 | 6,280 | 6,620 | 150,600 | 6,620 |
| 2024-02-16 | 6,440 | 6,510 | 6,250 | 6,250 | 130,400 | 6,250 |
| 2024-02-15 | 6,290 | 6,430 | 6,230 | 6,340 | 145,600 | 6,340 |
| 2024-02-14 | 6,100 | 6,240 | 5,890 | 6,160 | 432,400 | 6,160 |
| 2024-02-13 | 6,480 | 6,540 | 6,390 | 6,480 | 148,600 | 6,480 |
| 2024-02-09 | 6,500 | 6,530 | 6,400 | 6,420 | 67,400 | 6,420 |
| 2024-02-08 | 6,560 | 6,560 | 6,400 | 6,460 | 107,600 | 6,460 |
| 2024-02-07 | 6,460 | 6,560 | 6,400 | 6,520 | 105,900 | 6,520 |
| 2024-02-06 | 6,740 | 6,740 | 6,460 | 6,460 | 135,100 | 6,460 |
| 2024-02-05 | 6,540 | 6,710 | 6,480 | 6,710 | 156,900 | 6,710 |
| 2024-02-02 | 6,530 | 6,530 | 6,290 | 6,440 | 232,700 | 6,440 |
| 2024-02-01 | 6,580 | 6,690 | 6,560 | 6,590 | 118,900 | 6,590 |
| 2024-01-31 | 6,610 | 6,640 | 6,510 | 6,550 | 96,900 | 6,550 |
| 2024-01-30 | 6,500 | 6,630 | 6,480 | 6,600 | 140,300 | 6,600 |
| 2024-01-29 | 6,400 | 6,450 | 6,320 | 6,430 | 66,100 | 6,430 |
| 2024-01-26 | 6,330 | 6,430 | 6,310 | 6,380 | 120,400 | 6,380 |
| 2024-01-25 | 6,520 | 6,530 | 6,410 | 6,410 | 92,700 | 6,410 |
| 2024-01-24 | 6,540 | 6,600 | 6,480 | 6,530 | 100,200 | 6,530 |
| 2024-01-23 | 6,620 | 6,700 | 6,580 | 6,620 | 80,400 | 6,620 |
| 2024-01-22 | 6,670 | 6,750 | 6,630 | 6,630 | 81,600 | 6,630 |
| 2024-01-19 | 6,520 | 6,630 | 6,510 | 6,620 | 84,500 | 6,620 |
| 2024-01-18 | 6,490 | 6,590 | 6,420 | 6,510 | 124,200 | 6,510 |
| 2024-01-17 | 6,760 | 6,820 | 6,470 | 6,500 | 238,500 | 6,500 |
| 2024-01-16 | 6,810 | 6,810 | 6,690 | 6,760 | 73,800 | 6,760 |
| 2024-01-15 | 6,590 | 6,830 | 6,590 | 6,810 | 121,800 | 6,810 |
| 2024-01-12 | 6,720 | 6,750 | 6,540 | 6,590 | 147,800 | 6,590 |
| 2024-01-11 | 6,710 | 6,800 | 6,560 | 6,660 | 185,100 | 6,660 |
| 2024-01-10 | 6,730 | 6,760 | 6,610 | 6,620 | 155,400 | 6,620 |
| 2024-01-09 | 6,780 | 6,880 | 6,730 | 6,800 | 142,300 | 6,800 |
| 2024-01-05 | 6,960 | 6,980 | 6,720 | 6,720 | 259,800 | 6,720 |
| 2024-01-04 | 6,950 | 7,030 | 6,870 | 7,000 | 134,100 | 7,000 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2017-06-28]1株→2株 [2015-09-28]1株→2株