6145 NITTOKU(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 | 2,032 | 2,086 | 2,003 | 2,065 | 148,500 | 2,065 |
| 2024-12-27 | 2,052 | 2,075 | 2,009 | 2,024 | 236,300 | 2,024 |
| 2024-12-26 | 2,048 | 2,078 | 2,042 | 2,047 | 129,100 | 2,047 |
| 2024-12-25 | 2,031 | 2,049 | 2,025 | 2,040 | 68,800 | 2,040 |
| 2024-12-24 | 2,063 | 2,064 | 2,008 | 2,020 | 191,200 | 2,020 |
| 2024-12-23 | 2,066 | 2,066 | 1,998 | 2,051 | 245,100 | 2,051 |
| 2024-12-20 | 2,085 | 2,107 | 2,060 | 2,065 | 210,400 | 2,065 |
| 2024-12-19 | 2,125 | 2,140 | 2,097 | 2,104 | 267,200 | 2,104 |
| 2024-12-18 | 2,088 | 2,130 | 2,088 | 2,110 | 201,900 | 2,110 |
| 2024-12-17 | 2,093 | 2,109 | 2,048 | 2,050 | 198,100 | 2,050 |
| 2024-12-16 | 2,050 | 2,103 | 2,006 | 2,082 | 242,100 | 2,082 |
| 2024-12-13 | 1,997 | 2,043 | 1,997 | 2,006 | 201,300 | 2,006 |
| 2024-12-12 | 1,975 | 1,998 | 1,962 | 1,991 | 164,300 | 1,991 |
| 2024-12-11 | 1,966 | 1,975 | 1,931 | 1,961 | 128,000 | 1,961 |
| 2024-12-10 | 1,920 | 2,005 | 1,920 | 1,979 | 293,300 | 1,979 |
| 2024-12-09 | 1,870 | 1,906 | 1,870 | 1,888 | 203,600 | 1,888 |
| 2024-12-06 | 1,823 | 1,865 | 1,815 | 1,863 | 274,000 | 1,863 |
| 2024-12-05 | 1,830 | 1,833 | 1,806 | 1,813 | 179,400 | 1,813 |
| 2024-12-04 | 1,838 | 1,857 | 1,815 | 1,841 | 203,400 | 1,841 |
| 2024-12-03 | 1,838 | 1,851 | 1,801 | 1,847 | 187,900 | 1,847 |
| 2024-12-02 | 1,850 | 1,868 | 1,835 | 1,843 | 120,700 | 1,843 |
| 2024-11-29 | 1,820 | 1,861 | 1,820 | 1,832 | 122,900 | 1,832 |
| 2024-11-28 | 1,842 | 1,876 | 1,836 | 1,855 | 58,700 | 1,855 |
| 2024-11-27 | 1,898 | 1,937 | 1,845 | 1,863 | 167,900 | 1,863 |
| 2024-11-26 | 1,826 | 1,887 | 1,826 | 1,882 | 141,200 | 1,882 |
| 2024-11-25 | 1,872 | 1,872 | 1,802 | 1,826 | 117,700 | 1,826 |
| 2024-11-22 | 1,863 | 1,893 | 1,863 | 1,870 | 105,000 | 1,870 |
| 2024-11-21 | 1,875 | 1,883 | 1,859 | 1,862 | 70,500 | 1,862 |
| 2024-11-20 | 1,855 | 1,876 | 1,851 | 1,863 | 85,000 | 1,863 |
| 2024-11-19 | 1,789 | 1,859 | 1,785 | 1,852 | 120,500 | 1,852 |
| 2024-11-18 | 1,789 | 1,833 | 1,777 | 1,803 | 126,200 | 1,803 |
| 2024-11-15 | 1,830 | 1,860 | 1,807 | 1,835 | 173,900 | 1,835 |
| 2024-11-14 | 1,826 | 1,897 | 1,800 | 1,835 | 217,700 | 1,835 |
| 2024-11-13 | 1,770 | 1,794 | 1,750 | 1,779 | 101,000 | 1,779 |
| 2024-11-12 | 1,800 | 1,811 | 1,766 | 1,779 | 103,100 | 1,779 |
| 2024-11-11 | 1,780 | 1,806 | 1,769 | 1,800 | 132,700 | 1,800 |
| 2024-11-08 | 1,754 | 1,780 | 1,752 | 1,767 | 143,600 | 1,767 |
| 2024-11-07 | 1,720 | 1,745 | 1,710 | 1,745 | 122,800 | 1,745 |
| 2024-11-06 | 1,710 | 1,740 | 1,701 | 1,724 | 61,900 | 1,724 |
| 2024-11-05 | 1,680 | 1,705 | 1,660 | 1,700 | 60,800 | 1,700 |
| 2024-11-01 | 1,666 | 1,690 | 1,659 | 1,673 | 60,700 | 1,673 |
| 2024-10-31 | 1,660 | 1,702 | 1,660 | 1,700 | 45,400 | 1,700 |
| 2024-10-30 | 1,670 | 1,683 | 1,649 | 1,668 | 82,200 | 1,668 |
| 2024-10-29 | 1,618 | 1,645 | 1,600 | 1,645 | 33,300 | 1,645 |
| 2024-10-28 | 1,595 | 1,637 | 1,595 | 1,623 | 63,000 | 1,623 |
| 2024-10-25 | 1,600 | 1,622 | 1,593 | 1,604 | 56,700 | 1,604 |
| 2024-10-24 | 1,598 | 1,600 | 1,582 | 1,600 | 33,200 | 1,600 |
| 2024-10-23 | 1,591 | 1,620 | 1,587 | 1,613 | 42,300 | 1,613 |
| 2024-10-22 | 1,612 | 1,612 | 1,584 | 1,591 | 52,300 | 1,591 |
| 2024-10-21 | 1,618 | 1,641 | 1,609 | 1,610 | 56,700 | 1,610 |
| 2024-10-18 | 1,612 | 1,641 | 1,612 | 1,636 | 32,200 | 1,636 |
| 2024-10-17 | 1,640 | 1,654 | 1,608 | 1,615 | 122,400 | 1,615 |
| 2024-10-16 | 1,601 | 1,643 | 1,601 | 1,633 | 70,500 | 1,633 |
| 2024-10-15 | 1,650 | 1,650 | 1,610 | 1,633 | 81,100 | 1,633 |
| 2024-10-11 | 1,650 | 1,675 | 1,649 | 1,656 | 41,200 | 1,656 |
| 2024-10-10 | 1,662 | 1,690 | 1,650 | 1,673 | 40,100 | 1,673 |
| 2024-10-09 | 1,660 | 1,685 | 1,651 | 1,675 | 78,400 | 1,675 |
| 2024-10-08 | 1,694 | 1,708 | 1,679 | 1,700 | 50,500 | 1,700 |
| 2024-10-07 | 1,748 | 1,748 | 1,716 | 1,728 | 42,300 | 1,728 |
| 2024-10-04 | 1,713 | 1,731 | 1,698 | 1,731 | 62,400 | 1,731 |
| 2024-10-03 | 1,747 | 1,750 | 1,706 | 1,714 | 69,800 | 1,714 |
| 2024-10-02 | 1,745 | 1,745 | 1,711 | 1,713 | 55,100 | 1,713 |
| 2024-10-01 | 1,746 | 1,796 | 1,746 | 1,764 | 74,000 | 1,764 |
| 2024-09-30 | 1,705 | 1,740 | 1,705 | 1,727 | 61,100 | 1,727 |
| 2024-09-27 | 1,710 | 1,773 | 1,707 | 1,745 | 79,600 | 1,745 |
| 2024-09-26 | 1,735 | 1,736 | 1,708 | 1,721 | 55,600 | 1,721 |
| 2024-09-25 | 1,699 | 1,750 | 1,693 | 1,733 | 89,700 | 1,733 |
| 2024-09-24 | 1,649 | 1,707 | 1,639 | 1,699 | 134,400 | 1,699 |
| 2024-09-20 | 1,640 | 1,678 | 1,633 | 1,642 | 113,600 | 1,642 |
| 2024-09-19 | 1,619 | 1,628 | 1,599 | 1,612 | 124,500 | 1,612 |
| 2024-09-18 | 1,605 | 1,622 | 1,585 | 1,595 | 117,500 | 1,595 |
| 2024-09-17 | 1,588 | 1,598 | 1,556 | 1,584 | 209,600 | 1,584 |
| 2024-09-13 | 1,615 | 1,628 | 1,582 | 1,603 | 108,600 | 1,603 |
| 2024-09-12 | 1,602 | 1,646 | 1,596 | 1,635 | 279,600 | 1,635 |
| 2024-09-11 | 1,640 | 1,645 | 1,566 | 1,578 | 637,700 | 1,578 |
| 2024-09-10 | 1,463 | 1,545 | 1,454 | 1,538 | 206,200 | 1,538 |
| 2024-09-09 | 1,488 | 1,488 | 1,434 | 1,467 | 170,000 | 1,467 |
| 2024-09-06 | 1,502 | 1,522 | 1,492 | 1,505 | 101,000 | 1,505 |
| 2024-09-05 | 1,448 | 1,526 | 1,440 | 1,508 | 183,600 | 1,508 |
| 2024-09-04 | 1,455 | 1,484 | 1,441 | 1,456 | 199,300 | 1,456 |
| 2024-09-03 | 1,441 | 1,491 | 1,427 | 1,485 | 121,700 | 1,485 |
| 2024-09-02 | 1,477 | 1,481 | 1,439 | 1,448 | 82,600 | 1,448 |
| 2024-08-30 | 1,462 | 1,477 | 1,451 | 1,474 | 105,200 | 1,474 |
| 2024-08-29 | 1,452 | 1,462 | 1,445 | 1,450 | 58,300 | 1,450 |
| 2024-08-28 | 1,448 | 1,470 | 1,420 | 1,469 | 177,000 | 1,469 |
| 2024-08-27 | 1,453 | 1,487 | 1,451 | 1,460 | 116,600 | 1,460 |
| 2024-08-26 | 1,443 | 1,454 | 1,419 | 1,453 | 169,600 | 1,453 |
| 2024-08-23 | 1,435 | 1,457 | 1,432 | 1,450 | 99,200 | 1,450 |
| 2024-08-22 | 1,439 | 1,470 | 1,426 | 1,438 | 115,200 | 1,438 |
| 2024-08-21 | 1,419 | 1,439 | 1,408 | 1,435 | 149,700 | 1,435 |
| 2024-08-20 | 1,445 | 1,464 | 1,435 | 1,443 | 64,100 | 1,443 |
| 2024-08-19 | 1,450 | 1,463 | 1,421 | 1,423 | 199,500 | 1,423 |
| 2024-08-16 | 1,461 | 1,485 | 1,455 | 1,472 | 85,200 | 1,472 |
| 2024-08-15 | 1,424 | 1,461 | 1,403 | 1,439 | 112,800 | 1,439 |
| 2024-08-14 | 1,444 | 1,454 | 1,410 | 1,431 | 248,700 | 1,431 |
| 2024-08-13 | 1,400 | 1,458 | 1,358 | 1,458 | 430,300 | 1,458 |
| 2024-08-09 | 1,606 | 1,610 | 1,525 | 1,546 | 91,100 | 1,546 |
| 2024-08-08 | 1,563 | 1,605 | 1,560 | 1,581 | 71,100 | 1,581 |
| 2024-08-07 | 1,513 | 1,588 | 1,501 | 1,569 | 137,800 | 1,569 |
| 2024-08-06 | 1,511 | 1,599 | 1,507 | 1,580 | 138,600 | 1,580 |
| 2024-08-05 | 1,601 | 1,613 | 1,390 | 1,391 | 189,800 | 1,391 |
| 2024-08-02 | 1,732 | 1,737 | 1,692 | 1,694 | 93,300 | 1,694 |
| 2024-08-01 | 1,800 | 1,800 | 1,772 | 1,772 | 86,700 | 1,772 |
| 2024-07-31 | 1,855 | 1,855 | 1,821 | 1,854 | 53,300 | 1,854 |
| 2024-07-30 | 1,886 | 1,886 | 1,838 | 1,860 | 31,400 | 1,860 |
| 2024-07-29 | 1,845 | 1,877 | 1,834 | 1,874 | 59,100 | 1,874 |
| 2024-07-26 | 1,824 | 1,839 | 1,805 | 1,830 | 111,000 | 1,830 |
| 2024-07-25 | 1,814 | 1,840 | 1,809 | 1,824 | 107,500 | 1,824 |
| 2024-07-24 | 1,875 | 1,891 | 1,852 | 1,852 | 63,100 | 1,852 |
| 2024-07-23 | 1,903 | 1,910 | 1,878 | 1,896 | 54,900 | 1,896 |
| 2024-07-22 | 1,918 | 1,923 | 1,876 | 1,894 | 74,000 | 1,894 |
| 2024-07-19 | 1,927 | 1,938 | 1,917 | 1,923 | 113,700 | 1,923 |
| 2024-07-18 | 1,980 | 1,982 | 1,918 | 1,922 | 115,400 | 1,922 |
| 2024-07-17 | 1,977 | 2,003 | 1,973 | 1,987 | 86,000 | 1,987 |
| 2024-07-16 | 1,970 | 1,994 | 1,961 | 1,977 | 97,100 | 1,977 |
| 2024-07-12 | 1,956 | 1,988 | 1,944 | 1,956 | 91,400 | 1,956 |
| 2024-07-11 | 1,946 | 1,977 | 1,946 | 1,970 | 92,900 | 1,970 |
| 2024-07-10 | 1,908 | 1,925 | 1,895 | 1,922 | 108,000 | 1,922 |
| 2024-07-09 | 1,898 | 1,945 | 1,897 | 1,930 | 164,300 | 1,930 |
| 2024-07-08 | 1,836 | 1,888 | 1,836 | 1,878 | 86,200 | 1,878 |
| 2024-07-05 | 1,840 | 1,857 | 1,819 | 1,825 | 64,600 | 1,825 |
| 2024-07-04 | 1,837 | 1,845 | 1,818 | 1,829 | 99,500 | 1,829 |
| 2024-07-03 | 1,820 | 1,847 | 1,805 | 1,837 | 98,900 | 1,837 |
| 2024-07-02 | 1,787 | 1,816 | 1,776 | 1,805 | 123,700 | 1,805 |
| 2024-07-01 | 1,720 | 1,802 | 1,720 | 1,796 | 146,200 | 1,796 |
| 2024-06-28 | 1,678 | 1,717 | 1,678 | 1,706 | 125,700 | 1,706 |
| 2024-06-27 | 1,651 | 1,707 | 1,650 | 1,698 | 148,600 | 1,698 |
| 2024-06-26 | 1,660 | 1,674 | 1,648 | 1,670 | 131,700 | 1,670 |
| 2024-06-25 | 1,649 | 1,672 | 1,649 | 1,669 | 152,400 | 1,669 |
| 2024-06-24 | 1,648 | 1,684 | 1,644 | 1,656 | 111,600 | 1,656 |
| 2024-06-21 | 1,630 | 1,672 | 1,610 | 1,652 | 310,400 | 1,652 |
| 2024-06-20 | 1,655 | 1,673 | 1,651 | 1,660 | 122,600 | 1,660 |
| 2024-06-19 | 1,650 | 1,670 | 1,639 | 1,649 | 115,000 | 1,649 |
| 2024-06-18 | 1,629 | 1,646 | 1,603 | 1,645 | 156,500 | 1,645 |
| 2024-06-17 | 1,624 | 1,624 | 1,574 | 1,597 | 323,600 | 1,597 |
| 2024-06-14 | 1,615 | 1,633 | 1,609 | 1,627 | 90,600 | 1,627 |
| 2024-06-13 | 1,657 | 1,657 | 1,621 | 1,624 | 88,200 | 1,624 |
| 2024-06-12 | 1,650 | 1,664 | 1,641 | 1,643 | 81,800 | 1,643 |
| 2024-06-11 | 1,668 | 1,682 | 1,661 | 1,663 | 62,800 | 1,663 |
| 2024-06-10 | 1,640 | 1,676 | 1,639 | 1,668 | 79,100 | 1,668 |
| 2024-06-07 | 1,650 | 1,653 | 1,625 | 1,642 | 102,000 | 1,642 |
| 2024-06-06 | 1,676 | 1,676 | 1,655 | 1,660 | 87,400 | 1,660 |
| 2024-06-05 | 1,698 | 1,725 | 1,676 | 1,686 | 78,100 | 1,686 |
| 2024-06-04 | 1,679 | 1,710 | 1,661 | 1,691 | 94,100 | 1,691 |
| 2024-06-03 | 1,675 | 1,706 | 1,672 | 1,694 | 73,500 | 1,694 |
| 2024-05-31 | 1,641 | 1,669 | 1,641 | 1,664 | 65,600 | 1,664 |
| 2024-05-30 | 1,614 | 1,652 | 1,612 | 1,637 | 67,200 | 1,637 |
| 2024-05-29 | 1,665 | 1,665 | 1,636 | 1,636 | 112,500 | 1,636 |
| 2024-05-28 | 1,673 | 1,683 | 1,669 | 1,674 | 51,000 | 1,674 |
| 2024-05-27 | 1,720 | 1,721 | 1,666 | 1,672 | 136,100 | 1,672 |
| 2024-05-24 | 1,721 | 1,730 | 1,715 | 1,717 | 40,400 | 1,717 |
| 2024-05-23 | 1,730 | 1,747 | 1,730 | 1,738 | 33,700 | 1,738 |
| 2024-05-22 | 1,710 | 1,736 | 1,707 | 1,716 | 76,800 | 1,716 |
| 2024-05-21 | 1,774 | 1,779 | 1,743 | 1,745 | 117,300 | 1,745 |
| 2024-05-20 | 1,722 | 1,750 | 1,704 | 1,734 | 105,700 | 1,734 |
| 2024-05-17 | 1,740 | 1,740 | 1,715 | 1,733 | 82,900 | 1,733 |
| 2024-05-16 | 1,777 | 1,777 | 1,724 | 1,750 | 185,100 | 1,750 |
| 2024-05-15 | 1,820 | 1,828 | 1,795 | 1,806 | 76,700 | 1,806 |
| 2024-05-14 | 1,845 | 1,850 | 1,815 | 1,817 | 100,900 | 1,817 |
| 2024-05-13 | 1,919 | 1,935 | 1,850 | 1,863 | 179,400 | 1,863 |
| 2024-05-10 | 2,012 | 2,075 | 2,000 | 2,041 | 72,800 | 2,041 |
| 2024-05-09 | 2,034 | 2,070 | 2,017 | 2,044 | 77,800 | 2,044 |
| 2024-05-08 | 2,006 | 2,044 | 1,986 | 2,036 | 51,100 | 2,036 |
| 2024-05-07 | 1,975 | 2,011 | 1,969 | 2,003 | 73,900 | 2,003 |
| 2024-05-02 | 1,965 | 1,980 | 1,949 | 1,969 | 32,300 | 1,969 |
| 2024-05-01 | 1,923 | 1,972 | 1,923 | 1,965 | 32,700 | 1,965 |
| 2024-04-30 | 1,926 | 1,984 | 1,926 | 1,955 | 64,800 | 1,955 |
| 2024-04-26 | 1,910 | 1,922 | 1,885 | 1,912 | 57,300 | 1,912 |
| 2024-04-25 | 1,934 | 1,984 | 1,930 | 1,930 | 33,900 | 1,930 |
| 2024-04-24 | 1,922 | 1,955 | 1,905 | 1,934 | 60,200 | 1,934 |
| 2024-04-23 | 1,939 | 1,944 | 1,906 | 1,910 | 14,700 | 1,910 |
| 2024-04-22 | 1,896 | 1,931 | 1,885 | 1,931 | 35,400 | 1,931 |
| 2024-04-19 | 1,948 | 1,948 | 1,878 | 1,902 | 42,500 | 1,902 |
| 2024-04-18 | 1,920 | 1,973 | 1,915 | 1,948 | 35,900 | 1,948 |
| 2024-04-17 | 1,962 | 1,962 | 1,920 | 1,931 | 26,700 | 1,931 |
| 2024-04-16 | 1,965 | 1,993 | 1,948 | 1,948 | 36,300 | 1,948 |
| 2024-04-15 | 1,980 | 1,996 | 1,970 | 1,985 | 43,400 | 1,985 |
| 2024-04-12 | 1,960 | 2,028 | 1,960 | 2,018 | 66,900 | 2,018 |
| 2024-04-11 | 1,914 | 1,962 | 1,914 | 1,952 | 31,300 | 1,952 |
| 2024-04-10 | 1,881 | 1,943 | 1,881 | 1,929 | 34,200 | 1,929 |
| 2024-04-09 | 1,899 | 1,906 | 1,870 | 1,901 | 43,000 | 1,901 |
| 2024-04-08 | 1,888 | 1,905 | 1,854 | 1,870 | 56,700 | 1,870 |
| 2024-04-05 | 1,876 | 1,909 | 1,868 | 1,890 | 42,000 | 1,890 |
| 2024-04-04 | 1,920 | 1,920 | 1,896 | 1,896 | 27,700 | 1,896 |
| 2024-04-03 | 1,901 | 1,927 | 1,887 | 1,901 | 39,500 | 1,901 |
| 2024-04-02 | 1,988 | 1,988 | 1,921 | 1,923 | 52,800 | 1,923 |
| 2024-04-01 | 1,996 | 2,030 | 1,960 | 1,968 | 55,700 | 1,968 |
| 2024-03-29 | 1,972 | 1,986 | 1,955 | 1,973 | 43,800 | 1,973 |
| 2024-03-28 | 1,979 | 2,000 | 1,969 | 1,971 | 30,300 | 1,971 |
| 2024-03-27 | 1,994 | 2,000 | 1,973 | 1,982 | 45,100 | 1,982 |
| 2024-03-26 | 1,995 | 2,005 | 1,993 | 1,994 | 18,100 | 1,994 |
| 2024-03-25 | 2,026 | 2,031 | 1,995 | 1,995 | 47,900 | 1,995 |
| 2024-03-22 | 2,040 | 2,053 | 2,026 | 2,038 | 37,300 | 2,038 |
| 2024-03-21 | 2,028 | 2,029 | 1,996 | 2,029 | 63,400 | 2,029 |
| 2024-03-19 | 1,993 | 2,025 | 1,952 | 2,009 | 101,000 | 2,009 |
| 2024-03-18 | 1,945 | 1,975 | 1,928 | 1,964 | 156,700 | 1,964 |
| 2024-03-15 | 1,950 | 1,954 | 1,920 | 1,945 | 64,900 | 1,945 |
| 2024-03-14 | 1,956 | 1,985 | 1,934 | 1,952 | 103,400 | 1,952 |
| 2024-03-13 | 2,000 | 2,051 | 1,970 | 1,990 | 101,600 | 1,990 |
| 2024-03-12 | 1,931 | 1,993 | 1,894 | 1,993 | 107,100 | 1,993 |
| 2024-03-11 | 1,987 | 1,987 | 1,930 | 1,943 | 106,000 | 1,943 |
| 2024-03-08 | 1,959 | 2,030 | 1,951 | 2,012 | 151,400 | 2,012 |
| 2024-03-07 | 1,960 | 1,970 | 1,920 | 1,937 | 92,700 | 1,937 |
| 2024-03-06 | 1,907 | 1,950 | 1,906 | 1,950 | 60,700 | 1,950 |
| 2024-03-05 | 1,920 | 1,950 | 1,901 | 1,937 | 62,700 | 1,937 |
| 2024-03-04 | 1,911 | 1,925 | 1,896 | 1,910 | 58,800 | 1,910 |
| 2024-03-01 | 1,895 | 1,936 | 1,884 | 1,906 | 57,000 | 1,906 |
| 2024-02-29 | 1,875 | 1,908 | 1,848 | 1,896 | 76,100 | 1,896 |
| 2024-02-28 | 1,900 | 1,910 | 1,880 | 1,880 | 59,100 | 1,880 |
| 2024-02-27 | 1,897 | 1,926 | 1,881 | 1,906 | 86,500 | 1,906 |
| 2024-02-26 | 1,878 | 1,909 | 1,872 | 1,903 | 79,800 | 1,903 |
| 2024-02-22 | 1,883 | 1,883 | 1,845 | 1,869 | 86,300 | 1,869 |
| 2024-02-21 | 1,918 | 1,921 | 1,873 | 1,883 | 78,600 | 1,883 |
| 2024-02-20 | 1,945 | 1,945 | 1,911 | 1,917 | 81,800 | 1,917 |
| 2024-02-19 | 1,885 | 1,977 | 1,885 | 1,964 | 132,700 | 1,964 |
| 2024-02-16 | 1,866 | 1,926 | 1,856 | 1,885 | 105,400 | 1,885 |
| 2024-02-15 | 1,898 | 1,898 | 1,805 | 1,843 | 151,800 | 1,843 |
| 2024-02-14 | 1,904 | 1,913 | 1,855 | 1,873 | 181,700 | 1,873 |
| 2024-02-13 | 1,898 | 1,957 | 1,883 | 1,900 | 295,700 | 1,900 |
| 2024-02-09 | 1,800 | 1,815 | 1,766 | 1,784 | 114,700 | 1,784 |
| 2024-02-08 | 1,787 | 1,790 | 1,759 | 1,786 | 143,900 | 1,786 |
| 2024-02-07 | 1,838 | 1,838 | 1,787 | 1,787 | 211,500 | 1,787 |
| 2024-02-06 | 1,886 | 1,886 | 1,847 | 1,853 | 62,600 | 1,853 |
| 2024-02-05 | 1,865 | 1,894 | 1,855 | 1,884 | 56,900 | 1,884 |
| 2024-02-02 | 1,860 | 1,883 | 1,849 | 1,851 | 111,700 | 1,851 |
| 2024-02-01 | 1,856 | 1,864 | 1,835 | 1,848 | 80,600 | 1,848 |
| 2024-01-31 | 1,867 | 1,872 | 1,853 | 1,868 | 54,900 | 1,868 |
| 2024-01-30 | 1,886 | 1,900 | 1,859 | 1,865 | 164,900 | 1,865 |
| 2024-01-29 | 1,909 | 1,909 | 1,883 | 1,889 | 79,600 | 1,889 |
| 2024-01-26 | 1,920 | 1,930 | 1,896 | 1,909 | 64,700 | 1,909 |
| 2024-01-25 | 1,920 | 1,947 | 1,916 | 1,924 | 51,600 | 1,924 |
| 2024-01-24 | 1,940 | 1,941 | 1,911 | 1,914 | 49,500 | 1,914 |
| 2024-01-23 | 1,951 | 1,964 | 1,932 | 1,945 | 76,600 | 1,945 |
| 2024-01-22 | 1,945 | 1,970 | 1,937 | 1,942 | 45,500 | 1,942 |
| 2024-01-19 | 1,929 | 1,959 | 1,925 | 1,940 | 21,600 | 1,940 |
| 2024-01-18 | 1,921 | 1,947 | 1,916 | 1,918 | 40,900 | 1,918 |
| 2024-01-17 | 1,970 | 1,972 | 1,920 | 1,920 | 65,400 | 1,920 |
| 2024-01-16 | 1,996 | 1,996 | 1,960 | 1,966 | 35,700 | 1,966 |
| 2024-01-15 | 1,998 | 2,000 | 1,973 | 1,987 | 41,200 | 1,987 |
| 2024-01-12 | 1,982 | 1,991 | 1,960 | 1,989 | 36,000 | 1,989 |
| 2024-01-11 | 1,999 | 1,999 | 1,959 | 1,974 | 61,300 | 1,974 |
| 2024-01-10 | 1,969 | 1,995 | 1,969 | 1,983 | 32,900 | 1,983 |
| 2024-01-09 | 1,977 | 2,002 | 1,961 | 1,967 | 40,700 | 1,967 |
| 2024-01-05 | 2,000 | 2,001 | 1,955 | 1,968 | 56,400 | 1,968 |
| 2024-01-04 | 1,977 | 2,005 | 1,961 | 2,000 | 33,900 | 2,000 |
分割・併合履歴 ： [1992-09-25]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株