6058 (株)ベクトル 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 | 1,050 | 1,056 | 1,042 | 1,042 | 147,700 | 1,042 |
| 2024-12-27 | 1,036 | 1,056 | 1,036 | 1,051 | 201,200 | 1,051 |
| 2024-12-26 | 1,026 | 1,031 | 1,022 | 1,027 | 228,200 | 1,027 |
| 2024-12-25 | 1,027 | 1,034 | 1,020 | 1,026 | 158,500 | 1,026 |
| 2024-12-24 | 1,031 | 1,031 | 1,017 | 1,018 | 238,800 | 1,018 |
| 2024-12-23 | 1,039 | 1,042 | 1,028 | 1,031 | 173,100 | 1,031 |
| 2024-12-20 | 1,034 | 1,047 | 1,034 | 1,034 | 255,400 | 1,034 |
| 2024-12-19 | 1,018 | 1,030 | 1,016 | 1,028 | 177,900 | 1,028 |
| 2024-12-18 | 1,027 | 1,040 | 1,017 | 1,029 | 253,900 | 1,029 |
| 2024-12-17 | 1,020 | 1,034 | 1,016 | 1,028 | 195,100 | 1,028 |
| 2024-12-16 | 1,031 | 1,043 | 1,027 | 1,028 | 176,100 | 1,028 |
| 2024-12-13 | 1,001 | 1,035 | 1,001 | 1,033 | 218,600 | 1,033 |
| 2024-12-12 | 1,009 | 1,025 | 1,007 | 1,015 | 228,300 | 1,015 |
| 2024-12-11 | 1,006 | 1,009 | 1,001 | 1,004 | 144,000 | 1,004 |
| 2024-12-10 | 1,018 | 1,019 | 997 | 1,015 | 203,100 | 1,015 |
| 2024-12-09 | 999 | 1,013 | 989 | 1,005 | 241,300 | 1,005 |
| 2024-12-06 | 1,004 | 1,005 | 986 | 989 | 202,700 | 989 |
| 2024-12-05 | 1,001 | 1,009 | 995 | 1,000 | 232,500 | 1,000 |
| 2024-12-04 | 994 | 999 | 981 | 986 | 216,200 | 986 |
| 2024-12-03 | 985 | 999 | 983 | 995 | 289,800 | 995 |
| 2024-12-02 | 971 | 979 | 968 | 975 | 138,200 | 975 |
| 2024-11-29 | 951 | 975 | 949 | 966 | 193,300 | 966 |
| 2024-11-28 | 956 | 966 | 951 | 955 | 164,800 | 955 |
| 2024-11-27 | 954 | 958 | 943 | 957 | 133,300 | 957 |
| 2024-11-26 | 945 | 958 | 940 | 954 | 155,900 | 954 |
| 2024-11-25 | 951 | 955 | 938 | 939 | 183,700 | 939 |
| 2024-11-22 | 943 | 953 | 938 | 942 | 98,200 | 942 |
| 2024-11-21 | 945 | 952 | 939 | 943 | 102,300 | 943 |
| 2024-11-20 | 949 | 962 | 938 | 939 | 141,000 | 939 |
| 2024-11-19 | 940 | 949 | 938 | 944 | 123,000 | 944 |
| 2024-11-18 | 929 | 953 | 929 | 946 | 186,100 | 946 |
| 2024-11-15 | 924 | 941 | 920 | 939 | 173,900 | 939 |
| 2024-11-14 | 945 | 954 | 930 | 932 | 209,600 | 932 |
| 2024-11-13 | 941 | 954 | 941 | 950 | 143,300 | 950 |
| 2024-11-12 | 967 | 970 | 946 | 951 | 134,200 | 951 |
| 2024-11-11 | 949 | 963 | 947 | 962 | 136,300 | 962 |
| 2024-11-08 | 966 | 976 | 960 | 965 | 145,500 | 965 |
| 2024-11-07 | 957 | 968 | 948 | 965 | 199,300 | 965 |
| 2024-11-06 | 938 | 957 | 936 | 948 | 133,200 | 948 |
| 2024-11-05 | 939 | 953 | 932 | 953 | 133,100 | 953 |
| 2024-11-01 | 936 | 950 | 936 | 942 | 132,800 | 942 |
| 2024-10-31 | 958 | 963 | 952 | 959 | 110,500 | 959 |
| 2024-10-30 | 970 | 971 | 955 | 961 | 431,300 | 961 |
| 2024-10-29 | 949 | 970 | 943 | 967 | 247,000 | 967 |
| 2024-10-28 | 910 | 953 | 905 | 951 | 382,000 | 951 |
| 2024-10-25 | 903 | 903 | 891 | 899 | 210,900 | 899 |
| 2024-10-24 | 900 | 907 | 894 | 905 | 293,400 | 905 |
| 2024-10-23 | 947 | 947 | 928 | 929 | 152,000 | 929 |
| 2024-10-22 | 962 | 965 | 946 | 951 | 217,300 | 951 |
| 2024-10-21 | 951 | 975 | 948 | 966 | 238,800 | 966 |
| 2024-10-18 | 949 | 951 | 934 | 950 | 397,400 | 950 |
| 2024-10-17 | 946 | 976 | 942 | 974 | 306,600 | 974 |
| 2024-10-16 | 932 | 963 | 926 | 952 | 537,400 | 952 |
| 2024-10-15 | 918 | 926 | 913 | 917 | 215,800 | 917 |
| 2024-10-11 | 915 | 922 | 911 | 912 | 185,800 | 912 |
| 2024-10-10 | 929 | 931 | 911 | 912 | 144,900 | 912 |
| 2024-10-09 | 928 | 940 | 917 | 928 | 197,600 | 928 |
| 2024-10-08 | 920 | 925 | 911 | 913 | 184,500 | 913 |
| 2024-10-07 | 943 | 943 | 933 | 937 | 168,900 | 937 |
| 2024-10-04 | 922 | 934 | 919 | 923 | 96,000 | 923 |
| 2024-10-03 | 933 | 933 | 920 | 923 | 155,100 | 923 |
| 2024-10-02 | 915 | 919 | 905 | 906 | 162,000 | 906 |
| 2024-10-01 | 923 | 925 | 913 | 923 | 151,900 | 923 |
| 2024-09-30 | 916 | 931 | 915 | 915 | 226,700 | 915 |
| 2024-09-27 | 946 | 955 | 942 | 951 | 162,400 | 951 |
| 2024-09-26 | 931 | 943 | 926 | 943 | 160,300 | 943 |
| 2024-09-25 | 926 | 935 | 920 | 931 | 125,600 | 931 |
| 2024-09-24 | 942 | 943 | 927 | 928 | 142,600 | 928 |
| 2024-09-20 | 936 | 947 | 934 | 942 | 213,400 | 942 |
| 2024-09-19 | 929 | 933 | 923 | 928 | 162,300 | 928 |
| 2024-09-18 | 914 | 927 | 910 | 914 | 127,500 | 914 |
| 2024-09-17 | 901 | 917 | 899 | 905 | 177,700 | 905 |
| 2024-09-13 | 911 | 911 | 897 | 899 | 229,200 | 899 |
| 2024-09-12 | 912 | 918 | 903 | 915 | 267,600 | 915 |
| 2024-09-11 | 905 | 921 | 893 | 897 | 247,200 | 897 |
| 2024-09-10 | 902 | 925 | 900 | 916 | 264,400 | 916 |
| 2024-09-09 | 860 | 896 | 859 | 890 | 354,100 | 890 |
| 2024-09-06 | 908 | 912 | 884 | 893 | 359,300 | 893 |
| 2024-09-05 | 897 | 918 | 895 | 909 | 253,800 | 909 |
| 2024-09-04 | 915 | 929 | 910 | 910 | 422,400 | 910 |
| 2024-09-03 | 943 | 961 | 942 | 945 | 138,100 | 945 |
| 2024-09-02 | 958 | 960 | 941 | 950 | 167,500 | 950 |
| 2024-08-30 | 940 | 951 | 929 | 943 | 1,143,000 | 943 |
| 2024-08-29 | 948 | 949 | 931 | 939 | 146,300 | 939 |
| 2024-08-28 | 931 | 949 | 930 | 946 | 266,200 | 946 |
| 2024-08-27 | 929 | 943 | 927 | 941 | 194,900 | 941 |
| 2024-08-26 | 929 | 937 | 924 | 928 | 289,100 | 928 |
| 2024-08-23 | 929 | 933 | 919 | 927 | 417,700 | 927 |
| 2024-08-22 | 934 | 937 | 922 | 934 | 536,200 | 934 |
| 2024-08-21 | 924 | 939 | 920 | 939 | 158,200 | 939 |
| 2024-08-20 | 923 | 946 | 923 | 930 | 254,200 | 930 |
| 2024-08-19 | 927 | 933 | 917 | 917 | 202,100 | 917 |
| 2024-08-16 | 919 | 927 | 908 | 927 | 293,200 | 927 |
| 2024-08-15 | 890 | 914 | 884 | 904 | 199,300 | 904 |
| 2024-08-14 | 896 | 906 | 881 | 895 | 431,100 | 895 |
| 2024-08-13 | 878 | 890 | 873 | 887 | 234,000 | 887 |
| 2024-08-09 | 869 | 874 | 852 | 872 | 370,800 | 872 |
| 2024-08-08 | 863 | 881 | 852 | 854 | 460,200 | 854 |
| 2024-08-07 | 860 | 895 | 844 | 878 | 410,700 | 878 |
| 2024-08-06 | 831 | 890 | 831 | 875 | 747,800 | 875 |
| 2024-08-05 | 850 | 868 | 760 | 777 | 871,900 | 777 |
| 2024-08-02 | 970 | 970 | 909 | 910 | 603,900 | 910 |
| 2024-08-01 | 1,000 | 1,002 | 976 | 1,000 | 689,700 | 1,000 |
| 2024-07-31 | 978 | 988 | 965 | 988 | 574,500 | 988 |
| 2024-07-30 | 1,014 | 1,016 | 984 | 988 | 598,200 | 988 |
| 2024-07-29 | 1,008 | 1,025 | 1,000 | 1,020 | 278,000 | 1,020 |
| 2024-07-26 | 1,001 | 1,009 | 993 | 994 | 310,000 | 994 |
| 2024-07-25 | 1,011 | 1,018 | 1,000 | 1,000 | 330,200 | 1,000 |
| 2024-07-24 | 1,040 | 1,048 | 1,017 | 1,018 | 367,000 | 1,018 |
| 2024-07-23 | 1,025 | 1,047 | 1,022 | 1,029 | 470,900 | 1,029 |
| 2024-07-22 | 1,040 | 1,049 | 1,021 | 1,025 | 863,700 | 1,025 |
| 2024-07-19 | 1,076 | 1,076 | 1,051 | 1,053 | 769,800 | 1,053 |
| 2024-07-18 | 1,072 | 1,087 | 1,071 | 1,072 | 480,600 | 1,072 |
| 2024-07-17 | 1,076 | 1,086 | 1,067 | 1,079 | 918,400 | 1,079 |
| 2024-07-16 | 1,101 | 1,111 | 1,070 | 1,072 | 1,888,200 | 1,072 |
| 2024-07-12 | 1,182 | 1,230 | 1,181 | 1,221 | 458,000 | 1,221 |
| 2024-07-11 | 1,179 | 1,185 | 1,164 | 1,177 | 195,600 | 1,177 |
| 2024-07-10 | 1,210 | 1,211 | 1,160 | 1,174 | 409,900 | 1,174 |
| 2024-07-09 | 1,202 | 1,224 | 1,202 | 1,213 | 285,000 | 1,213 |
| 2024-07-08 | 1,193 | 1,211 | 1,191 | 1,192 | 269,000 | 1,192 |
| 2024-07-05 | 1,196 | 1,200 | 1,182 | 1,192 | 171,300 | 1,192 |
| 2024-07-04 | 1,198 | 1,211 | 1,190 | 1,199 | 174,700 | 1,199 |
| 2024-07-03 | 1,204 | 1,208 | 1,197 | 1,198 | 128,300 | 1,198 |
| 2024-07-02 | 1,200 | 1,217 | 1,197 | 1,209 | 127,600 | 1,209 |
| 2024-07-01 | 1,225 | 1,235 | 1,205 | 1,205 | 131,000 | 1,205 |
| 2024-06-28 | 1,246 | 1,246 | 1,224 | 1,225 | 106,400 | 1,225 |
| 2024-06-27 | 1,245 | 1,253 | 1,244 | 1,246 | 89,700 | 1,246 |
| 2024-06-26 | 1,230 | 1,245 | 1,229 | 1,245 | 99,900 | 1,245 |
| 2024-06-25 | 1,232 | 1,249 | 1,229 | 1,238 | 130,800 | 1,238 |
| 2024-06-24 | 1,212 | 1,235 | 1,212 | 1,232 | 190,200 | 1,232 |
| 2024-06-21 | 1,211 | 1,222 | 1,204 | 1,204 | 168,900 | 1,204 |
| 2024-06-20 | 1,216 | 1,233 | 1,210 | 1,215 | 138,100 | 1,215 |
| 2024-06-19 | 1,222 | 1,233 | 1,211 | 1,216 | 86,000 | 1,216 |
| 2024-06-18 | 1,230 | 1,243 | 1,221 | 1,224 | 97,600 | 1,224 |
| 2024-06-17 | 1,246 | 1,246 | 1,226 | 1,239 | 156,800 | 1,239 |
| 2024-06-14 | 1,234 | 1,261 | 1,222 | 1,250 | 252,200 | 1,250 |
| 2024-06-13 | 1,280 | 1,281 | 1,260 | 1,261 | 219,800 | 1,261 |
| 2024-06-12 | 1,291 | 1,300 | 1,271 | 1,281 | 180,200 | 1,281 |
| 2024-06-11 | 1,300 | 1,302 | 1,283 | 1,286 | 166,500 | 1,286 |
| 2024-06-10 | 1,299 | 1,310 | 1,290 | 1,292 | 178,800 | 1,292 |
| 2024-06-07 | 1,307 | 1,323 | 1,297 | 1,308 | 133,500 | 1,308 |
| 2024-06-06 | 1,313 | 1,313 | 1,288 | 1,300 | 261,000 | 1,300 |
| 2024-06-05 | 1,330 | 1,335 | 1,310 | 1,313 | 129,000 | 1,313 |
| 2024-06-04 | 1,307 | 1,331 | 1,307 | 1,325 | 144,300 | 1,325 |
| 2024-06-03 | 1,319 | 1,325 | 1,303 | 1,313 | 110,100 | 1,313 |
| 2024-05-31 | 1,287 | 1,310 | 1,285 | 1,308 | 129,200 | 1,308 |
| 2024-05-30 | 1,280 | 1,291 | 1,262 | 1,281 | 172,600 | 1,281 |
| 2024-05-29 | 1,320 | 1,320 | 1,289 | 1,289 | 180,200 | 1,289 |
| 2024-05-28 | 1,333 | 1,348 | 1,323 | 1,328 | 145,900 | 1,328 |
| 2024-05-27 | 1,324 | 1,342 | 1,319 | 1,339 | 241,900 | 1,339 |
| 2024-05-24 | 1,289 | 1,309 | 1,287 | 1,294 | 133,300 | 1,294 |
| 2024-05-23 | 1,290 | 1,327 | 1,280 | 1,312 | 160,600 | 1,312 |
| 2024-05-22 | 1,345 | 1,352 | 1,298 | 1,300 | 289,800 | 1,300 |
| 2024-05-21 | 1,373 | 1,405 | 1,371 | 1,371 | 395,000 | 1,371 |
| 2024-05-20 | 1,365 | 1,366 | 1,342 | 1,355 | 223,200 | 1,355 |
| 2024-05-17 | 1,330 | 1,351 | 1,324 | 1,347 | 225,500 | 1,347 |
| 2024-05-16 | 1,331 | 1,363 | 1,331 | 1,339 | 281,900 | 1,339 |
| 2024-05-15 | 1,339 | 1,343 | 1,314 | 1,318 | 220,500 | 1,318 |
| 2024-05-14 | 1,314 | 1,332 | 1,294 | 1,332 | 335,200 | 1,332 |
| 2024-05-13 | 1,301 | 1,318 | 1,288 | 1,297 | 298,700 | 1,297 |
| 2024-05-10 | 1,317 | 1,334 | 1,298 | 1,325 | 244,700 | 1,325 |
| 2024-05-09 | 1,318 | 1,318 | 1,299 | 1,299 | 183,800 | 1,299 |
| 2024-05-08 | 1,310 | 1,340 | 1,302 | 1,305 | 246,000 | 1,305 |
| 2024-05-07 | 1,309 | 1,312 | 1,293 | 1,311 | 198,300 | 1,311 |
| 2024-05-02 | 1,285 | 1,294 | 1,277 | 1,280 | 201,900 | 1,280 |
| 2024-05-01 | 1,301 | 1,330 | 1,298 | 1,298 | 251,800 | 1,298 |
| 2024-04-30 | 1,352 | 1,354 | 1,330 | 1,331 | 334,500 | 1,331 |
| 2024-04-26 | 1,301 | 1,328 | 1,297 | 1,322 | 344,000 | 1,322 |
| 2024-04-25 | 1,300 | 1,312 | 1,276 | 1,300 | 460,900 | 1,300 |
| 2024-04-24 | 1,266 | 1,328 | 1,257 | 1,322 | 458,500 | 1,322 |
| 2024-04-23 | 1,251 | 1,280 | 1,239 | 1,264 | 331,900 | 1,264 |
| 2024-04-22 | 1,216 | 1,254 | 1,191 | 1,244 | 525,900 | 1,244 |
| 2024-04-19 | 1,272 | 1,277 | 1,216 | 1,216 | 744,300 | 1,216 |
| 2024-04-18 | 1,266 | 1,301 | 1,242 | 1,285 | 456,900 | 1,285 |
| 2024-04-17 | 1,342 | 1,349 | 1,268 | 1,279 | 725,900 | 1,279 |
| 2024-04-16 | 1,330 | 1,397 | 1,322 | 1,366 | 1,270,000 | 1,366 |
| 2024-04-15 | 1,250 | 1,333 | 1,229 | 1,313 | 1,614,000 | 1,313 |
| 2024-04-12 | 1,143 | 1,153 | 1,138 | 1,147 | 363,000 | 1,147 |
| 2024-04-11 | 1,135 | 1,148 | 1,132 | 1,143 | 132,400 | 1,143 |
| 2024-04-10 | 1,160 | 1,168 | 1,147 | 1,152 | 157,800 | 1,152 |
| 2024-04-09 | 1,133 | 1,157 | 1,133 | 1,153 | 196,400 | 1,153 |
| 2024-04-08 | 1,148 | 1,151 | 1,128 | 1,138 | 173,100 | 1,138 |
| 2024-04-05 | 1,128 | 1,151 | 1,126 | 1,138 | 210,700 | 1,138 |
| 2024-04-04 | 1,153 | 1,158 | 1,141 | 1,145 | 290,300 | 1,145 |
| 2024-04-03 | 1,156 | 1,172 | 1,150 | 1,153 | 175,400 | 1,153 |
| 2024-04-02 | 1,185 | 1,185 | 1,156 | 1,162 | 160,700 | 1,162 |
| 2024-04-01 | 1,190 | 1,206 | 1,178 | 1,192 | 163,200 | 1,192 |
| 2024-03-29 | 1,170 | 1,177 | 1,155 | 1,172 | 129,900 | 1,172 |
| 2024-03-28 | 1,178 | 1,187 | 1,167 | 1,170 | 109,200 | 1,170 |
| 2024-03-27 | 1,173 | 1,194 | 1,167 | 1,185 | 160,400 | 1,185 |
| 2024-03-26 | 1,169 | 1,181 | 1,165 | 1,172 | 97,000 | 1,172 |
| 2024-03-25 | 1,170 | 1,196 | 1,170 | 1,171 | 140,100 | 1,171 |
| 2024-03-22 | 1,180 | 1,186 | 1,167 | 1,174 | 95,900 | 1,174 |
| 2024-03-21 | 1,185 | 1,202 | 1,180 | 1,180 | 193,900 | 1,180 |
| 2024-03-19 | 1,148 | 1,183 | 1,142 | 1,183 | 255,600 | 1,183 |
| 2024-03-18 | 1,129 | 1,148 | 1,119 | 1,145 | 316,000 | 1,145 |
| 2024-03-15 | 1,143 | 1,149 | 1,112 | 1,119 | 288,700 | 1,119 |
| 2024-03-14 | 1,128 | 1,160 | 1,123 | 1,149 | 137,600 | 1,149 |
| 2024-03-13 | 1,138 | 1,141 | 1,119 | 1,126 | 228,700 | 1,126 |
| 2024-03-12 | 1,143 | 1,156 | 1,108 | 1,130 | 626,800 | 1,130 |
| 2024-03-11 | 1,161 | 1,168 | 1,140 | 1,155 | 204,600 | 1,155 |
| 2024-03-08 | 1,145 | 1,179 | 1,142 | 1,170 | 243,700 | 1,170 |
| 2024-03-07 | 1,178 | 1,178 | 1,152 | 1,158 | 153,300 | 1,158 |
| 2024-03-06 | 1,161 | 1,188 | 1,151 | 1,175 | 196,900 | 1,175 |
| 2024-03-05 | 1,166 | 1,169 | 1,148 | 1,164 | 148,900 | 1,164 |
| 2024-03-04 | 1,195 | 1,204 | 1,176 | 1,183 | 223,100 | 1,183 |
| 2024-03-01 | 1,233 | 1,233 | 1,201 | 1,205 | 168,900 | 1,205 |
| 2024-02-29 | 1,221 | 1,233 | 1,200 | 1,224 | 216,400 | 1,224 |
| 2024-02-28 | 1,208 | 1,230 | 1,207 | 1,221 | 229,600 | 1,221 |
| 2024-02-27 | 1,225 | 1,235 | 1,217 | 1,233 | 460,400 | 1,233 |
| 2024-02-26 | 1,219 | 1,245 | 1,212 | 1,231 | 232,300 | 1,231 |
| 2024-02-22 | 1,253 | 1,253 | 1,222 | 1,229 | 186,200 | 1,229 |
| 2024-02-21 | 1,251 | 1,256 | 1,228 | 1,231 | 185,600 | 1,231 |
| 2024-02-20 | 1,250 | 1,262 | 1,249 | 1,256 | 215,500 | 1,256 |
| 2024-02-19 | 1,223 | 1,244 | 1,213 | 1,240 | 226,300 | 1,240 |
| 2024-02-16 | 1,192 | 1,231 | 1,190 | 1,224 | 262,500 | 1,224 |
| 2024-02-15 | 1,210 | 1,215 | 1,185 | 1,185 | 225,500 | 1,185 |
| 2024-02-14 | 1,187 | 1,210 | 1,184 | 1,201 | 225,700 | 1,201 |
| 2024-02-13 | 1,205 | 1,222 | 1,202 | 1,207 | 240,200 | 1,207 |
| 2024-02-09 | 1,195 | 1,217 | 1,193 | 1,193 | 251,700 | 1,193 |
| 2024-02-08 | 1,181 | 1,191 | 1,172 | 1,188 | 213,900 | 1,188 |
| 2024-02-07 | 1,182 | 1,200 | 1,177 | 1,185 | 188,600 | 1,185 |
| 2024-02-06 | 1,189 | 1,197 | 1,178 | 1,182 | 176,500 | 1,182 |
| 2024-02-05 | 1,192 | 1,208 | 1,185 | 1,195 | 175,800 | 1,195 |
| 2024-02-02 | 1,178 | 1,208 | 1,178 | 1,189 | 255,200 | 1,189 |
| 2024-02-01 | 1,197 | 1,197 | 1,171 | 1,171 | 241,700 | 1,171 |
| 2024-01-31 | 1,203 | 1,203 | 1,177 | 1,195 | 442,600 | 1,195 |
| 2024-01-30 | 1,241 | 1,241 | 1,206 | 1,219 | 443,900 | 1,219 |
| 2024-01-29 | 1,213 | 1,241 | 1,205 | 1,237 | 437,400 | 1,237 |
| 2024-01-26 | 1,199 | 1,218 | 1,177 | 1,200 | 326,300 | 1,200 |
| 2024-01-25 | 1,190 | 1,213 | 1,187 | 1,198 | 283,900 | 1,198 |
| 2024-01-24 | 1,215 | 1,234 | 1,187 | 1,195 | 525,700 | 1,195 |
| 2024-01-23 | 1,197 | 1,208 | 1,181 | 1,188 | 339,900 | 1,188 |
| 2024-01-22 | 1,153 | 1,186 | 1,132 | 1,186 | 318,400 | 1,186 |
| 2024-01-19 | 1,120 | 1,153 | 1,119 | 1,151 | 378,500 | 1,151 |
| 2024-01-18 | 1,102 | 1,118 | 1,102 | 1,111 | 234,900 | 1,111 |
| 2024-01-17 | 1,148 | 1,148 | 1,102 | 1,102 | 437,700 | 1,102 |
| 2024-01-16 | 1,156 | 1,165 | 1,125 | 1,148 | 286,200 | 1,148 |
| 2024-01-15 | 1,100 | 1,158 | 1,071 | 1,156 | 910,900 | 1,156 |
| 2024-01-12 | 1,165 | 1,178 | 1,148 | 1,176 | 405,000 | 1,176 |
| 2024-01-11 | 1,166 | 1,166 | 1,147 | 1,147 | 181,500 | 1,147 |
| 2024-01-10 | 1,146 | 1,166 | 1,135 | 1,161 | 223,500 | 1,161 |
| 2024-01-09 | 1,121 | 1,155 | 1,121 | 1,147 | 360,400 | 1,147 |
| 2024-01-05 | 1,145 | 1,145 | 1,095 | 1,095 | 436,000 | 1,095 |
| 2024-01-04 | 1,130 | 1,156 | 1,112 | 1,153 | 217,800 | 1,153 |
分割・併合履歴 ： [2016-08-29]1株→3株 [2014-02-26]1株→3株