6309 巴工業(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 | 3,790 | 3,820 | 3,780 | 3,815 | 15,800 | 1,271.67 |
| 2024-12-27 | 3,800 | 3,850 | 3,780 | 3,800 | 55,100 | 1,266.67 |
| 2024-12-26 | 3,780 | 3,795 | 3,740 | 3,795 | 26,800 | 1,265 |
| 2024-12-25 | 3,780 | 3,800 | 3,730 | 3,770 | 22,000 | 1,256.67 |
| 2024-12-24 | 3,865 | 3,865 | 3,775 | 3,800 | 47,700 | 1,266.67 |
| 2024-12-23 | 3,795 | 3,865 | 3,780 | 3,830 | 28,000 | 1,276.67 |
| 2024-12-20 | 3,790 | 3,815 | 3,750 | 3,795 | 31,300 | 1,265 |
| 2024-12-19 | 3,720 | 3,800 | 3,670 | 3,775 | 37,500 | 1,258.33 |
| 2024-12-18 | 3,815 | 3,820 | 3,750 | 3,750 | 27,800 | 1,250 |
| 2024-12-17 | 3,955 | 3,955 | 3,810 | 3,830 | 43,200 | 1,276.67 |
| 2024-12-16 | 4,125 | 4,125 | 3,915 | 3,930 | 67,200 | 1,310 |
| 2024-12-13 | 4,135 | 4,135 | 4,020 | 4,095 | 53,800 | 1,365 |
| 2024-12-12 | 4,060 | 4,160 | 3,935 | 4,140 | 212,400 | 1,380 |
| 2024-12-11 | 3,950 | 3,985 | 3,880 | 3,965 | 97,200 | 1,321.67 |
| 2024-12-10 | 3,920 | 3,950 | 3,905 | 3,930 | 29,500 | 1,310 |
| 2024-12-09 | 3,915 | 3,930 | 3,870 | 3,915 | 23,400 | 1,305 |
| 2024-12-06 | 3,830 | 3,865 | 3,815 | 3,850 | 16,400 | 1,283.33 |
| 2024-12-05 | 3,875 | 3,875 | 3,830 | 3,830 | 10,900 | 1,276.67 |
| 2024-12-04 | 3,895 | 3,930 | 3,845 | 3,855 | 19,000 | 1,285 |
| 2024-12-03 | 3,830 | 3,910 | 3,830 | 3,865 | 18,200 | 1,288.33 |
| 2024-12-02 | 3,865 | 3,870 | 3,810 | 3,810 | 11,900 | 1,270 |
| 2024-11-29 | 3,820 | 3,825 | 3,800 | 3,810 | 10,200 | 1,270 |
| 2024-11-28 | 3,770 | 3,820 | 3,760 | 3,820 | 14,100 | 1,273.33 |
| 2024-11-27 | 3,835 | 3,835 | 3,765 | 3,785 | 17,300 | 1,261.67 |
| 2024-11-26 | 3,880 | 3,885 | 3,815 | 3,840 | 15,100 | 1,280 |
| 2024-11-25 | 3,895 | 3,895 | 3,855 | 3,885 | 17,100 | 1,295 |
| 2024-11-22 | 3,875 | 3,900 | 3,845 | 3,885 | 18,700 | 1,295 |
| 2024-11-21 | 3,870 | 3,875 | 3,830 | 3,865 | 12,800 | 1,288.33 |
| 2024-11-20 | 3,865 | 3,890 | 3,835 | 3,840 | 11,800 | 1,280 |
| 2024-11-19 | 3,920 | 3,945 | 3,875 | 3,875 | 15,600 | 1,291.67 |
| 2024-11-18 | 3,940 | 3,955 | 3,900 | 3,920 | 17,000 | 1,306.67 |
| 2024-11-15 | 3,920 | 3,960 | 3,920 | 3,945 | 13,300 | 1,315 |
| 2024-11-14 | 3,960 | 3,985 | 3,925 | 3,925 | 28,800 | 1,308.33 |
| 2024-11-13 | 3,940 | 3,965 | 3,925 | 3,950 | 24,700 | 1,316.67 |
| 2024-11-12 | 3,890 | 3,975 | 3,890 | 3,945 | 32,200 | 1,315 |
| 2024-11-11 | 3,905 | 3,915 | 3,850 | 3,875 | 23,100 | 1,291.67 |
| 2024-11-08 | 3,925 | 3,975 | 3,920 | 3,920 | 56,400 | 1,306.67 |
| 2024-11-07 | 3,830 | 3,905 | 3,830 | 3,885 | 57,900 | 1,295 |
| 2024-11-06 | 3,775 | 3,820 | 3,770 | 3,800 | 35,800 | 1,266.67 |
| 2024-11-05 | 3,730 | 3,790 | 3,685 | 3,770 | 31,100 | 1,256.67 |
| 2024-11-01 | 3,720 | 3,735 | 3,680 | 3,695 | 40,300 | 1,231.67 |
| 2024-10-31 | 3,740 | 3,825 | 3,740 | 3,775 | 47,000 | 1,258.33 |
| 2024-10-30 | 3,725 | 3,825 | 3,700 | 3,765 | 158,900 | 1,255 |
| 2024-10-29 | 3,810 | 3,880 | 3,765 | 3,860 | 197,400 | 1,286.67 |
| 2024-10-28 | 3,770 | 3,835 | 3,750 | 3,820 | 79,000 | 1,273.33 |
| 2024-10-25 | 3,800 | 3,800 | 3,735 | 3,755 | 66,800 | 1,251.67 |
| 2024-10-24 | 3,805 | 3,820 | 3,750 | 3,810 | 75,100 | 1,270 |
| 2024-10-23 | 3,905 | 3,905 | 3,830 | 3,845 | 62,900 | 1,281.67 |
| 2024-10-22 | 3,970 | 3,970 | 3,915 | 3,920 | 55,200 | 1,306.67 |
| 2024-10-21 | 3,995 | 4,000 | 3,965 | 3,970 | 46,900 | 1,323.33 |
| 2024-10-18 | 3,945 | 3,975 | 3,935 | 3,975 | 28,500 | 1,325 |
| 2024-10-17 | 4,000 | 4,000 | 3,930 | 3,940 | 63,600 | 1,313.33 |
| 2024-10-16 | 4,025 | 4,060 | 4,000 | 4,000 | 55,100 | 1,333.33 |
| 2024-10-15 | 4,070 | 4,085 | 4,035 | 4,035 | 66,500 | 1,345 |
| 2024-10-11 | 4,055 | 4,080 | 4,030 | 4,040 | 45,300 | 1,346.67 |
| 2024-10-10 | 4,110 | 4,115 | 4,050 | 4,060 | 41,000 | 1,353.33 |
| 2024-10-09 | 4,155 | 4,170 | 4,090 | 4,105 | 47,800 | 1,368.33 |
| 2024-10-08 | 4,125 | 4,185 | 4,110 | 4,150 | 32,300 | 1,383.33 |
| 2024-10-07 | 4,200 | 4,210 | 4,140 | 4,155 | 55,100 | 1,385 |
| 2024-10-04 | 4,175 | 4,200 | 4,145 | 4,170 | 32,200 | 1,390 |
| 2024-10-03 | 4,220 | 4,275 | 4,185 | 4,185 | 45,600 | 1,395 |
| 2024-10-02 | 4,305 | 4,335 | 4,200 | 4,205 | 54,600 | 1,401.67 |
| 2024-10-01 | 4,300 | 4,345 | 4,260 | 4,310 | 27,800 | 1,436.67 |
| 2024-09-30 | 4,315 | 4,375 | 4,260 | 4,305 | 35,700 | 1,435 |
| 2024-09-27 | 4,405 | 4,485 | 4,360 | 4,385 | 36,700 | 1,461.67 |
| 2024-09-26 | 4,330 | 4,385 | 4,300 | 4,385 | 28,400 | 1,461.67 |
| 2024-09-25 | 4,320 | 4,320 | 4,250 | 4,300 | 17,100 | 1,433.33 |
| 2024-09-24 | 4,335 | 4,350 | 4,240 | 4,320 | 23,100 | 1,440 |
| 2024-09-20 | 4,230 | 4,340 | 4,230 | 4,295 | 26,200 | 1,431.67 |
| 2024-09-19 | 4,150 | 4,210 | 4,135 | 4,200 | 23,500 | 1,400 |
| 2024-09-18 | 4,085 | 4,130 | 4,030 | 4,080 | 31,300 | 1,360 |
| 2024-09-17 | 3,950 | 4,005 | 3,905 | 3,980 | 22,000 | 1,326.67 |
| 2024-09-13 | 3,980 | 4,005 | 3,865 | 3,900 | 48,200 | 1,300 |
| 2024-09-12 | 3,940 | 4,040 | 3,860 | 3,980 | 43,200 | 1,326.67 |
| 2024-09-11 | 3,965 | 3,965 | 3,825 | 3,865 | 21,100 | 1,288.33 |
| 2024-09-10 | 3,975 | 4,010 | 3,960 | 3,965 | 6,500 | 1,321.67 |
| 2024-09-09 | 3,930 | 4,010 | 3,895 | 3,975 | 10,700 | 1,325 |
| 2024-09-06 | 4,095 | 4,095 | 3,980 | 3,990 | 13,200 | 1,330 |
| 2024-09-05 | 4,005 | 4,115 | 4,005 | 4,040 | 10,200 | 1,346.67 |
| 2024-09-04 | 4,095 | 4,095 | 4,015 | 4,025 | 17,200 | 1,341.67 |
| 2024-09-03 | 4,130 | 4,175 | 4,130 | 4,170 | 4,900 | 1,390 |
| 2024-09-02 | 4,150 | 4,175 | 4,100 | 4,135 | 9,700 | 1,378.33 |
| 2024-08-30 | 4,090 | 4,135 | 4,090 | 4,095 | 7,300 | 1,365 |
| 2024-08-29 | 4,055 | 4,090 | 4,030 | 4,080 | 8,100 | 1,360 |
| 2024-08-28 | 4,090 | 4,090 | 4,040 | 4,070 | 4,200 | 1,356.67 |
| 2024-08-27 | 4,025 | 4,105 | 4,025 | 4,090 | 9,700 | 1,363.33 |
| 2024-08-26 | 4,020 | 4,035 | 4,000 | 4,025 | 5,600 | 1,341.67 |
| 2024-08-23 | 4,030 | 4,030 | 3,975 | 3,980 | 11,100 | 1,326.67 |
| 2024-08-22 | 4,095 | 4,095 | 3,970 | 4,030 | 16,600 | 1,343.33 |
| 2024-08-21 | 4,095 | 4,130 | 4,060 | 4,095 | 7,300 | 1,365 |
| 2024-08-20 | 4,075 | 4,120 | 4,075 | 4,100 | 7,100 | 1,366.67 |
| 2024-08-19 | 4,170 | 4,170 | 4,045 | 4,050 | 11,500 | 1,350 |
| 2024-08-16 | 4,115 | 4,180 | 4,095 | 4,170 | 9,500 | 1,390 |
| 2024-08-15 | 4,045 | 4,095 | 4,025 | 4,055 | 9,400 | 1,351.67 |
| 2024-08-14 | 4,035 | 4,065 | 3,980 | 4,030 | 9,800 | 1,343.33 |
| 2024-08-13 | 3,990 | 4,000 | 3,925 | 3,965 | 9,100 | 1,321.67 |
| 2024-08-09 | 3,900 | 3,965 | 3,815 | 3,865 | 17,600 | 1,288.33 |
| 2024-08-08 | 3,815 | 3,880 | 3,755 | 3,830 | 21,000 | 1,276.67 |
| 2024-08-07 | 3,650 | 3,930 | 3,620 | 3,845 | 16,900 | 1,281.67 |
| 2024-08-06 | 3,710 | 3,835 | 3,650 | 3,715 | 27,400 | 1,238.33 |
| 2024-08-05 | 3,750 | 3,775 | 3,370 | 3,500 | 32,300 | 1,166.67 |
| 2024-08-02 | 4,060 | 4,095 | 3,955 | 3,960 | 26,400 | 1,320 |
| 2024-08-01 | 4,350 | 4,350 | 4,200 | 4,200 | 17,700 | 1,400 |
| 2024-07-31 | 4,275 | 4,365 | 4,235 | 4,350 | 15,800 | 1,450 |
| 2024-07-30 | 4,400 | 4,400 | 4,280 | 4,305 | 15,000 | 1,435 |
| 2024-07-29 | 4,355 | 4,425 | 4,330 | 4,420 | 9,200 | 1,473.33 |
| 2024-07-26 | 4,355 | 4,355 | 4,290 | 4,290 | 8,600 | 1,430 |
| 2024-07-25 | 4,400 | 4,470 | 4,350 | 4,350 | 13,700 | 1,450 |
| 2024-07-24 | 4,460 | 4,475 | 4,395 | 4,400 | 12,000 | 1,466.67 |
| 2024-07-23 | 4,500 | 4,550 | 4,465 | 4,490 | 10,100 | 1,496.67 |
| 2024-07-22 | 4,580 | 4,580 | 4,475 | 4,485 | 12,600 | 1,495 |
| 2024-07-19 | 4,700 | 4,715 | 4,580 | 4,580 | 15,700 | 1,526.67 |
| 2024-07-18 | 4,755 | 4,755 | 4,685 | 4,700 | 12,000 | 1,566.67 |
| 2024-07-17 | 4,845 | 4,930 | 4,780 | 4,780 | 27,800 | 1,593.33 |
| 2024-07-16 | 4,795 | 4,860 | 4,765 | 4,810 | 12,100 | 1,603.33 |
| 2024-07-12 | 4,690 | 4,810 | 4,670 | 4,765 | 12,600 | 1,588.33 |
| 2024-07-11 | 4,730 | 4,730 | 4,640 | 4,710 | 12,200 | 1,570 |
| 2024-07-10 | 4,810 | 4,890 | 4,685 | 4,715 | 44,900 | 1,571.67 |
| 2024-07-09 | 4,735 | 4,850 | 4,735 | 4,805 | 33,100 | 1,601.67 |
| 2024-07-08 | 4,700 | 4,735 | 4,620 | 4,735 | 16,800 | 1,578.33 |
| 2024-07-05 | 4,820 | 4,820 | 4,690 | 4,700 | 15,900 | 1,566.67 |
| 2024-07-04 | 4,795 | 4,880 | 4,730 | 4,810 | 25,800 | 1,603.33 |
| 2024-07-03 | 4,850 | 4,850 | 4,780 | 4,780 | 10,200 | 1,593.33 |
| 2024-07-02 | 4,910 | 4,910 | 4,800 | 4,805 | 13,100 | 1,601.67 |
| 2024-07-01 | 4,980 | 4,980 | 4,855 | 4,860 | 12,400 | 1,620 |
| 2024-06-28 | 4,955 | 4,955 | 4,840 | 4,935 | 14,100 | 1,645 |
| 2024-06-27 | 4,850 | 4,955 | 4,800 | 4,955 | 23,500 | 1,651.67 |
| 2024-06-26 | 4,735 | 4,830 | 4,730 | 4,770 | 24,800 | 1,590 |
| 2024-06-25 | 4,590 | 4,835 | 4,590 | 4,720 | 49,500 | 1,573.33 |
| 2024-06-24 | 4,565 | 4,595 | 4,400 | 4,580 | 20,900 | 1,526.67 |
| 2024-06-21 | 4,665 | 4,705 | 4,550 | 4,565 | 27,300 | 1,521.67 |
| 2024-06-20 | 4,625 | 4,695 | 4,615 | 4,665 | 13,400 | 1,555 |
| 2024-06-19 | 4,640 | 4,760 | 4,615 | 4,625 | 27,600 | 1,541.67 |
| 2024-06-18 | 4,610 | 4,645 | 4,535 | 4,610 | 16,900 | 1,536.67 |
| 2024-06-17 | 4,700 | 4,700 | 4,565 | 4,615 | 23,100 | 1,538.33 |
| 2024-06-14 | 4,770 | 4,770 | 4,565 | 4,695 | 76,400 | 1,565 |
| 2024-06-13 | 4,620 | 5,000 | 4,605 | 4,840 | 217,000 | 1,613.33 |
| 2024-06-12 | 4,440 | 4,480 | 4,415 | 4,480 | 48,300 | 1,493.33 |
| 2024-06-11 | 4,355 | 4,425 | 4,340 | 4,425 | 21,500 | 1,475 |
| 2024-06-10 | 4,285 | 4,345 | 4,230 | 4,340 | 43,700 | 1,446.67 |
| 2024-06-07 | 4,390 | 4,445 | 4,365 | 4,445 | 10,600 | 1,481.67 |
| 2024-06-06 | 4,415 | 4,495 | 4,330 | 4,390 | 20,500 | 1,463.33 |
| 2024-06-05 | 4,350 | 4,485 | 4,325 | 4,390 | 41,000 | 1,463.33 |
| 2024-06-04 | 4,310 | 4,390 | 4,290 | 4,350 | 20,900 | 1,450 |
| 2024-06-03 | 4,340 | 4,370 | 4,295 | 4,315 | 10,800 | 1,438.33 |
| 2024-05-31 | 4,200 | 4,330 | 4,200 | 4,315 | 14,400 | 1,438.33 |
| 2024-05-30 | 4,105 | 4,200 | 4,065 | 4,190 | 11,300 | 1,396.67 |
| 2024-05-29 | 4,175 | 4,180 | 4,100 | 4,110 | 11,900 | 1,370 |
| 2024-05-28 | 4,245 | 4,245 | 4,175 | 4,175 | 7,400 | 1,391.67 |
| 2024-05-27 | 4,215 | 4,250 | 4,210 | 4,245 | 4,300 | 1,415 |
| 2024-05-24 | 4,215 | 4,245 | 4,210 | 4,215 | 6,200 | 1,405 |
| 2024-05-23 | 4,320 | 4,320 | 4,215 | 4,265 | 9,800 | 1,421.67 |
| 2024-05-22 | 4,350 | 4,350 | 4,310 | 4,310 | 10,900 | 1,436.67 |
| 2024-05-21 | 4,370 | 4,375 | 4,280 | 4,310 | 20,200 | 1,436.67 |
| 2024-05-20 | 4,250 | 4,325 | 4,235 | 4,325 | 12,900 | 1,441.67 |
| 2024-05-17 | 4,220 | 4,240 | 4,150 | 4,230 | 7,300 | 1,410 |
| 2024-05-16 | 4,190 | 4,220 | 4,125 | 4,220 | 10,500 | 1,406.67 |
| 2024-05-15 | 4,150 | 4,195 | 4,120 | 4,175 | 5,600 | 1,391.67 |
| 2024-05-14 | 4,140 | 4,160 | 4,080 | 4,130 | 7,400 | 1,376.67 |
| 2024-05-13 | 4,135 | 4,160 | 4,105 | 4,155 | 4,600 | 1,385 |
| 2024-05-10 | 4,120 | 4,145 | 4,105 | 4,135 | 6,600 | 1,378.33 |
| 2024-05-09 | 4,110 | 4,150 | 4,085 | 4,125 | 9,300 | 1,375 |
| 2024-05-08 | 4,175 | 4,175 | 4,120 | 4,120 | 13,800 | 1,373.33 |
| 2024-05-07 | 4,335 | 4,335 | 4,185 | 4,200 | 21,200 | 1,400 |
| 2024-05-02 | 4,240 | 4,305 | 4,225 | 4,290 | 13,800 | 1,430 |
| 2024-05-01 | 4,365 | 4,365 | 4,230 | 4,235 | 16,100 | 1,411.67 |
| 2024-04-30 | 4,170 | 4,325 | 4,170 | 4,320 | 28,700 | 1,440 |
| 2024-04-26 | 4,330 | 4,350 | 4,105 | 4,165 | 75,000 | 1,388.33 |
| 2024-04-25 | 4,535 | 4,545 | 4,390 | 4,460 | 52,300 | 1,486.67 |
| 2024-04-24 | 4,485 | 4,565 | 4,485 | 4,540 | 29,100 | 1,513.33 |
| 2024-04-23 | 4,480 | 4,515 | 4,460 | 4,510 | 13,700 | 1,503.33 |
| 2024-04-22 | 4,560 | 4,560 | 4,440 | 4,445 | 22,300 | 1,481.67 |
| 2024-04-19 | 4,430 | 4,515 | 4,390 | 4,495 | 31,100 | 1,498.33 |
| 2024-04-18 | 4,385 | 4,470 | 4,385 | 4,430 | 10,500 | 1,476.67 |
| 2024-04-17 | 4,350 | 4,420 | 4,340 | 4,385 | 13,300 | 1,461.67 |
| 2024-04-16 | 4,425 | 4,425 | 4,330 | 4,330 | 28,500 | 1,443.33 |
| 2024-04-15 | 4,490 | 4,490 | 4,420 | 4,425 | 20,700 | 1,475 |
| 2024-04-12 | 4,495 | 4,540 | 4,485 | 4,500 | 15,700 | 1,500 |
| 2024-04-11 | 4,485 | 4,500 | 4,460 | 4,485 | 13,200 | 1,495 |
| 2024-04-10 | 4,465 | 4,535 | 4,465 | 4,510 | 15,200 | 1,503.33 |
| 2024-04-09 | 4,500 | 4,500 | 4,460 | 4,475 | 11,600 | 1,491.67 |
| 2024-04-08 | 4,455 | 4,470 | 4,435 | 4,460 | 17,600 | 1,486.67 |
| 2024-04-05 | 4,475 | 4,510 | 4,390 | 4,440 | 21,600 | 1,480 |
| 2024-04-04 | 4,515 | 4,550 | 4,470 | 4,495 | 24,600 | 1,498.33 |
| 2024-04-03 | 4,450 | 4,570 | 4,420 | 4,515 | 23,900 | 1,505 |
| 2024-04-02 | 4,375 | 4,510 | 4,375 | 4,475 | 27,500 | 1,491.67 |
| 2024-04-01 | 4,445 | 4,500 | 4,370 | 4,380 | 24,200 | 1,460 |
| 2024-03-29 | 4,490 | 4,490 | 4,350 | 4,425 | 25,100 | 1,475 |
| 2024-03-28 | 4,300 | 4,445 | 4,300 | 4,390 | 21,600 | 1,463.33 |
| 2024-03-27 | 4,250 | 4,305 | 4,250 | 4,300 | 20,800 | 1,433.33 |
| 2024-03-26 | 4,185 | 4,290 | 4,185 | 4,265 | 14,000 | 1,421.67 |
| 2024-03-25 | 4,230 | 4,265 | 4,185 | 4,185 | 15,000 | 1,395 |
| 2024-03-22 | 4,305 | 4,305 | 4,180 | 4,215 | 16,600 | 1,405 |
| 2024-03-21 | 4,245 | 4,255 | 4,145 | 4,240 | 28,500 | 1,413.33 |
| 2024-03-19 | 4,380 | 4,380 | 4,175 | 4,230 | 54,700 | 1,410 |
| 2024-03-18 | 4,640 | 4,805 | 4,365 | 4,365 | 84,800 | 1,455 |
| 2024-03-15 | 4,180 | 4,560 | 4,175 | 4,540 | 218,100 | 1,513.33 |
| 2024-03-14 | 3,805 | 3,925 | 3,805 | 3,900 | 26,000 | 1,300 |
| 2024-03-13 | 3,900 | 3,900 | 3,775 | 3,805 | 14,400 | 1,268.33 |
| 2024-03-12 | 3,835 | 3,865 | 3,790 | 3,860 | 10,300 | 1,286.67 |
| 2024-03-11 | 3,845 | 3,855 | 3,795 | 3,840 | 17,900 | 1,280 |
| 2024-03-08 | 3,830 | 3,930 | 3,830 | 3,900 | 12,900 | 1,300 |
| 2024-03-07 | 3,900 | 3,950 | 3,830 | 3,875 | 16,800 | 1,291.67 |
| 2024-03-06 | 3,880 | 3,915 | 3,880 | 3,885 | 14,700 | 1,295 |
| 2024-03-05 | 3,850 | 3,935 | 3,810 | 3,915 | 16,400 | 1,305 |
| 2024-03-04 | 3,865 | 3,935 | 3,855 | 3,885 | 28,300 | 1,295 |
| 2024-03-01 | 3,835 | 3,855 | 3,770 | 3,795 | 27,200 | 1,265 |
| 2024-02-29 | 3,860 | 3,905 | 3,830 | 3,890 | 17,600 | 1,296.67 |
| 2024-02-28 | 3,830 | 3,870 | 3,810 | 3,825 | 15,000 | 1,275 |
| 2024-02-27 | 3,800 | 3,840 | 3,795 | 3,835 | 15,500 | 1,278.33 |
| 2024-02-26 | 3,820 | 3,860 | 3,790 | 3,790 | 14,100 | 1,263.33 |
| 2024-02-22 | 3,750 | 3,810 | 3,750 | 3,805 | 8,900 | 1,268.33 |
| 2024-02-21 | 3,805 | 3,810 | 3,735 | 3,750 | 8,400 | 1,250 |
| 2024-02-20 | 3,775 | 3,820 | 3,760 | 3,795 | 19,200 | 1,265 |
| 2024-02-19 | 3,750 | 3,750 | 3,705 | 3,730 | 12,700 | 1,243.33 |
| 2024-02-16 | 3,655 | 3,750 | 3,655 | 3,720 | 26,200 | 1,240 |
| 2024-02-15 | 3,670 | 3,670 | 3,605 | 3,655 | 13,500 | 1,218.33 |
| 2024-02-14 | 3,645 | 3,675 | 3,620 | 3,645 | 14,900 | 1,215 |
| 2024-02-13 | 3,635 | 3,690 | 3,610 | 3,690 | 16,800 | 1,230 |
| 2024-02-09 | 3,650 | 3,685 | 3,605 | 3,605 | 20,600 | 1,201.67 |
| 2024-02-08 | 3,630 | 3,675 | 3,595 | 3,655 | 21,900 | 1,218.33 |
| 2024-02-07 | 3,695 | 3,700 | 3,630 | 3,630 | 19,700 | 1,210 |
| 2024-02-06 | 3,755 | 3,755 | 3,700 | 3,700 | 17,100 | 1,233.33 |
| 2024-02-05 | 3,755 | 3,765 | 3,710 | 3,760 | 18,600 | 1,253.33 |
| 2024-02-02 | 3,700 | 3,755 | 3,685 | 3,715 | 29,700 | 1,238.33 |
| 2024-02-01 | 3,700 | 3,750 | 3,670 | 3,700 | 44,400 | 1,233.33 |
| 2024-01-31 | 3,735 | 3,735 | 3,655 | 3,700 | 21,000 | 1,233.33 |
| 2024-01-30 | 3,740 | 3,755 | 3,705 | 3,710 | 11,400 | 1,236.67 |
| 2024-01-29 | 3,665 | 3,730 | 3,665 | 3,730 | 8,300 | 1,243.33 |
| 2024-01-26 | 3,705 | 3,705 | 3,650 | 3,670 | 11,900 | 1,223.33 |
| 2024-01-25 | 3,650 | 3,705 | 3,645 | 3,705 | 17,200 | 1,235 |
| 2024-01-24 | 3,650 | 3,665 | 3,605 | 3,615 | 18,500 | 1,205 |
| 2024-01-23 | 3,685 | 3,705 | 3,670 | 3,680 | 16,400 | 1,226.67 |
| 2024-01-22 | 3,645 | 3,700 | 3,645 | 3,670 | 11,900 | 1,223.33 |
| 2024-01-19 | 3,690 | 3,700 | 3,635 | 3,635 | 22,600 | 1,211.67 |
| 2024-01-18 | 3,690 | 3,725 | 3,690 | 3,695 | 13,400 | 1,231.67 |
| 2024-01-17 | 3,700 | 3,750 | 3,680 | 3,690 | 25,100 | 1,230 |
| 2024-01-16 | 3,775 | 3,775 | 3,700 | 3,705 | 23,500 | 1,235 |
| 2024-01-15 | 3,750 | 3,790 | 3,745 | 3,775 | 14,400 | 1,258.33 |
| 2024-01-12 | 3,785 | 3,790 | 3,715 | 3,750 | 21,900 | 1,250 |
| 2024-01-11 | 3,790 | 3,805 | 3,750 | 3,785 | 23,100 | 1,261.67 |
| 2024-01-10 | 3,815 | 3,880 | 3,785 | 3,800 | 25,500 | 1,266.67 |
| 2024-01-09 | 3,715 | 3,800 | 3,715 | 3,780 | 23,400 | 1,260 |
| 2024-01-05 | 3,825 | 3,825 | 3,675 | 3,700 | 29,300 | 1,233.33 |
| 2024-01-04 | 3,890 | 3,920 | 3,785 | 3,800 | 34,500 | 1,266.67 |
分割・併合履歴 ： [2025-04-28]1株→3株