6331 三菱化工機(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 | 3,775 | 3,790 | 3,715 | 3,775 | 42,900 | 1,258.33 |
| 2024-12-27 | 3,750 | 3,795 | 3,730 | 3,780 | 28,200 | 1,260 |
| 2024-12-26 | 3,690 | 3,750 | 3,690 | 3,750 | 40,500 | 1,250 |
| 2024-12-25 | 3,625 | 3,670 | 3,605 | 3,670 | 37,100 | 1,223.33 |
| 2024-12-24 | 3,650 | 3,650 | 3,585 | 3,615 | 33,900 | 1,205 |
| 2024-12-23 | 3,555 | 3,650 | 3,555 | 3,650 | 33,700 | 1,216.67 |
| 2024-12-20 | 3,555 | 3,585 | 3,545 | 3,550 | 32,800 | 1,183.33 |
| 2024-12-19 | 3,450 | 3,540 | 3,430 | 3,535 | 43,700 | 1,178.33 |
| 2024-12-18 | 3,405 | 3,500 | 3,400 | 3,500 | 30,000 | 1,166.67 |
| 2024-12-17 | 3,420 | 3,440 | 3,410 | 3,425 | 20,600 | 1,141.67 |
| 2024-12-16 | 3,450 | 3,465 | 3,400 | 3,415 | 29,900 | 1,138.33 |
| 2024-12-13 | 3,365 | 3,435 | 3,340 | 3,415 | 44,700 | 1,138.33 |
| 2024-12-12 | 3,440 | 3,445 | 3,395 | 3,415 | 67,900 | 1,138.33 |
| 2024-12-11 | 3,390 | 3,425 | 3,335 | 3,400 | 57,600 | 1,133.33 |
| 2024-12-10 | 3,300 | 3,400 | 3,300 | 3,375 | 88,100 | 1,125 |
| 2024-12-09 | 3,295 | 3,330 | 3,280 | 3,295 | 38,700 | 1,098.33 |
| 2024-12-06 | 3,215 | 3,320 | 3,210 | 3,270 | 44,000 | 1,090 |
| 2024-12-05 | 3,200 | 3,215 | 3,200 | 3,215 | 16,900 | 1,071.67 |
| 2024-12-04 | 3,220 | 3,230 | 3,200 | 3,200 | 33,100 | 1,066.67 |
| 2024-12-03 | 3,200 | 3,220 | 3,195 | 3,220 | 33,700 | 1,073.33 |
| 2024-12-02 | 3,185 | 3,215 | 3,180 | 3,200 | 28,800 | 1,066.67 |
| 2024-11-29 | 3,205 | 3,220 | 3,175 | 3,210 | 19,200 | 1,070 |
| 2024-11-28 | 3,150 | 3,225 | 3,150 | 3,210 | 18,800 | 1,070 |
| 2024-11-27 | 3,255 | 3,255 | 3,160 | 3,180 | 31,000 | 1,060 |
| 2024-11-26 | 3,250 | 3,250 | 3,220 | 3,230 | 29,400 | 1,076.67 |
| 2024-11-25 | 3,265 | 3,275 | 3,230 | 3,230 | 23,300 | 1,076.67 |
| 2024-11-22 | 3,250 | 3,265 | 3,225 | 3,265 | 38,900 | 1,088.33 |
| 2024-11-21 | 3,240 | 3,255 | 3,220 | 3,235 | 29,700 | 1,078.33 |
| 2024-11-20 | 3,240 | 3,255 | 3,220 | 3,235 | 22,800 | 1,078.33 |
| 2024-11-19 | 3,230 | 3,265 | 3,225 | 3,235 | 23,300 | 1,078.33 |
| 2024-11-18 | 3,205 | 3,260 | 3,200 | 3,245 | 19,900 | 1,081.67 |
| 2024-11-15 | 3,210 | 3,255 | 3,210 | 3,240 | 25,800 | 1,080 |
| 2024-11-14 | 3,275 | 3,275 | 3,230 | 3,235 | 38,200 | 1,078.33 |
| 2024-11-13 | 3,230 | 3,265 | 3,225 | 3,265 | 30,600 | 1,088.33 |
| 2024-11-12 | 3,250 | 3,285 | 3,225 | 3,240 | 27,600 | 1,080 |
| 2024-11-11 | 3,195 | 3,255 | 3,190 | 3,255 | 27,500 | 1,085 |
| 2024-11-08 | 3,250 | 3,255 | 3,195 | 3,205 | 47,400 | 1,068.33 |
| 2024-11-07 | 3,205 | 3,250 | 3,200 | 3,230 | 80,500 | 1,076.67 |
| 2024-11-06 | 3,155 | 3,210 | 3,145 | 3,185 | 78,900 | 1,061.67 |
| 2024-11-05 | 3,200 | 3,200 | 3,125 | 3,145 | 65,100 | 1,048.33 |
| 2024-11-01 | 3,205 | 3,205 | 3,105 | 3,180 | 296,900 | 1,060 |
| 2024-10-31 | 3,575 | 3,640 | 3,550 | 3,615 | 59,400 | 1,205 |
| 2024-10-30 | 3,585 | 3,645 | 3,520 | 3,520 | 89,300 | 1,173.33 |
| 2024-10-29 | 3,520 | 3,585 | 3,515 | 3,575 | 29,000 | 1,191.67 |
| 2024-10-28 | 3,420 | 3,515 | 3,400 | 3,500 | 29,600 | 1,166.67 |
| 2024-10-25 | 3,495 | 3,500 | 3,415 | 3,430 | 32,500 | 1,143.33 |
| 2024-10-24 | 3,465 | 3,520 | 3,445 | 3,500 | 25,800 | 1,166.67 |
| 2024-10-23 | 3,545 | 3,565 | 3,490 | 3,490 | 25,500 | 1,163.33 |
| 2024-10-22 | 3,570 | 3,590 | 3,520 | 3,565 | 35,700 | 1,188.33 |
| 2024-10-21 | 3,610 | 3,610 | 3,570 | 3,570 | 14,400 | 1,190 |
| 2024-10-18 | 3,580 | 3,605 | 3,555 | 3,590 | 21,300 | 1,196.67 |
| 2024-10-17 | 3,580 | 3,610 | 3,560 | 3,570 | 17,500 | 1,190 |
| 2024-10-16 | 3,540 | 3,610 | 3,535 | 3,565 | 21,300 | 1,188.33 |
| 2024-10-15 | 3,590 | 3,615 | 3,545 | 3,600 | 17,700 | 1,200 |
| 2024-10-11 | 3,565 | 3,595 | 3,545 | 3,550 | 13,600 | 1,183.33 |
| 2024-10-10 | 3,580 | 3,585 | 3,540 | 3,570 | 12,600 | 1,190 |
| 2024-10-09 | 3,610 | 3,610 | 3,530 | 3,550 | 11,200 | 1,183.33 |
| 2024-10-08 | 3,555 | 3,600 | 3,545 | 3,565 | 19,900 | 1,188.33 |
| 2024-10-07 | 3,650 | 3,675 | 3,615 | 3,615 | 31,200 | 1,205 |
| 2024-10-04 | 3,605 | 3,630 | 3,605 | 3,610 | 22,000 | 1,203.33 |
| 2024-10-03 | 3,675 | 3,675 | 3,605 | 3,605 | 16,400 | 1,201.67 |
| 2024-10-02 | 3,550 | 3,625 | 3,550 | 3,605 | 25,800 | 1,201.67 |
| 2024-10-01 | 3,545 | 3,605 | 3,545 | 3,605 | 20,500 | 1,201.67 |
| 2024-09-30 | 3,570 | 3,620 | 3,520 | 3,535 | 47,200 | 1,178.33 |
| 2024-09-27 | 3,690 | 3,710 | 3,665 | 3,690 | 26,200 | 1,230 |
| 2024-09-26 | 3,685 | 3,720 | 3,650 | 3,720 | 61,100 | 1,240 |
| 2024-09-25 | 3,610 | 3,650 | 3,585 | 3,630 | 25,100 | 1,210 |
| 2024-09-24 | 3,680 | 3,680 | 3,610 | 3,620 | 50,200 | 1,206.67 |
| 2024-09-20 | 3,625 | 3,630 | 3,600 | 3,620 | 52,100 | 1,206.67 |
| 2024-09-19 | 3,530 | 3,565 | 3,520 | 3,560 | 32,500 | 1,186.67 |
| 2024-09-18 | 3,475 | 3,495 | 3,440 | 3,470 | 31,900 | 1,156.67 |
| 2024-09-17 | 3,470 | 3,480 | 3,410 | 3,445 | 38,300 | 1,148.33 |
| 2024-09-13 | 3,460 | 3,500 | 3,445 | 3,455 | 30,600 | 1,151.67 |
| 2024-09-12 | 3,450 | 3,475 | 3,410 | 3,445 | 41,100 | 1,148.33 |
| 2024-09-11 | 3,370 | 3,395 | 3,335 | 3,345 | 48,500 | 1,115 |
| 2024-09-10 | 3,320 | 3,400 | 3,320 | 3,390 | 34,300 | 1,130 |
| 2024-09-09 | 3,220 | 3,315 | 3,205 | 3,315 | 43,000 | 1,105 |
| 2024-09-06 | 3,385 | 3,385 | 3,310 | 3,335 | 29,200 | 1,111.67 |
| 2024-09-05 | 3,305 | 3,390 | 3,300 | 3,340 | 42,800 | 1,113.33 |
| 2024-09-04 | 3,350 | 3,415 | 3,330 | 3,340 | 82,100 | 1,113.33 |
| 2024-09-03 | 3,570 | 3,570 | 3,475 | 3,490 | 28,400 | 1,163.33 |
| 2024-09-02 | 3,605 | 3,650 | 3,505 | 3,535 | 43,100 | 1,178.33 |
| 2024-08-30 | 3,505 | 3,575 | 3,505 | 3,550 | 34,800 | 1,183.33 |
| 2024-08-29 | 3,495 | 3,530 | 3,460 | 3,505 | 14,100 | 1,168.33 |
| 2024-08-28 | 3,505 | 3,555 | 3,505 | 3,515 | 30,200 | 1,171.67 |
| 2024-08-27 | 3,405 | 3,515 | 3,405 | 3,505 | 24,200 | 1,168.33 |
| 2024-08-26 | 3,450 | 3,450 | 3,400 | 3,420 | 25,100 | 1,140 |
| 2024-08-23 | 3,460 | 3,505 | 3,435 | 3,470 | 22,100 | 1,156.67 |
| 2024-08-22 | 3,495 | 3,515 | 3,435 | 3,450 | 25,100 | 1,150 |
| 2024-08-21 | 3,505 | 3,540 | 3,480 | 3,490 | 27,200 | 1,163.33 |
| 2024-08-20 | 3,560 | 3,575 | 3,525 | 3,545 | 23,700 | 1,181.67 |
| 2024-08-19 | 3,560 | 3,600 | 3,495 | 3,495 | 50,500 | 1,165 |
| 2024-08-16 | 3,505 | 3,625 | 3,490 | 3,585 | 70,300 | 1,195 |
| 2024-08-15 | 3,445 | 3,480 | 3,410 | 3,435 | 30,900 | 1,145 |
| 2024-08-14 | 3,445 | 3,470 | 3,390 | 3,415 | 32,700 | 1,138.33 |
| 2024-08-13 | 3,420 | 3,450 | 3,370 | 3,445 | 42,100 | 1,148.33 |
| 2024-08-09 | 3,390 | 3,400 | 3,270 | 3,330 | 61,100 | 1,110 |
| 2024-08-08 | 3,245 | 3,305 | 3,205 | 3,250 | 74,200 | 1,083.33 |
| 2024-08-07 | 3,205 | 3,415 | 3,190 | 3,315 | 79,500 | 1,105 |
| 2024-08-06 | 3,120 | 3,295 | 3,100 | 3,255 | 108,100 | 1,085 |
| 2024-08-05 | 3,195 | 3,235 | 2,861 | 2,898 | 162,300 | 966 |
| 2024-08-02 | 3,555 | 3,575 | 3,430 | 3,455 | 129,000 | 1,151.67 |
| 2024-08-01 | 4,010 | 4,050 | 3,740 | 3,760 | 102,500 | 1,253.33 |
| 2024-07-31 | 3,840 | 3,950 | 3,785 | 3,950 | 72,000 | 1,316.67 |
| 2024-07-30 | 3,860 | 3,890 | 3,835 | 3,875 | 47,600 | 1,291.67 |
| 2024-07-29 | 3,815 | 3,875 | 3,795 | 3,865 | 37,900 | 1,288.33 |
| 2024-07-26 | 3,850 | 3,850 | 3,780 | 3,780 | 53,700 | 1,260 |
| 2024-07-25 | 3,875 | 3,910 | 3,790 | 3,810 | 47,800 | 1,270 |
| 2024-07-24 | 4,025 | 4,040 | 3,940 | 3,945 | 56,700 | 1,315 |
| 2024-07-23 | 4,050 | 4,085 | 4,015 | 4,055 | 26,100 | 1,351.67 |
| 2024-07-22 | 4,100 | 4,115 | 4,020 | 4,025 | 39,400 | 1,341.67 |
| 2024-07-19 | 4,235 | 4,235 | 4,080 | 4,110 | 60,600 | 1,370 |
| 2024-07-18 | 4,240 | 4,300 | 4,225 | 4,245 | 35,800 | 1,415 |
| 2024-07-17 | 4,310 | 4,360 | 4,275 | 4,280 | 34,700 | 1,426.67 |
| 2024-07-16 | 4,220 | 4,290 | 4,210 | 4,280 | 29,700 | 1,426.67 |
| 2024-07-12 | 4,205 | 4,265 | 4,185 | 4,200 | 29,700 | 1,400 |
| 2024-07-11 | 4,275 | 4,295 | 4,195 | 4,250 | 49,800 | 1,416.67 |
| 2024-07-10 | 4,300 | 4,300 | 4,200 | 4,240 | 41,000 | 1,413.33 |
| 2024-07-09 | 4,255 | 4,315 | 4,225 | 4,300 | 35,500 | 1,433.33 |
| 2024-07-08 | 4,305 | 4,310 | 4,215 | 4,230 | 41,800 | 1,410 |
| 2024-07-05 | 4,370 | 4,380 | 4,295 | 4,305 | 30,500 | 1,435 |
| 2024-07-04 | 4,395 | 4,430 | 4,345 | 4,345 | 41,600 | 1,448.33 |
| 2024-07-03 | 4,325 | 4,375 | 4,305 | 4,350 | 46,000 | 1,450 |
| 2024-07-02 | 4,295 | 4,345 | 4,280 | 4,295 | 34,700 | 1,431.67 |
| 2024-07-01 | 4,290 | 4,330 | 4,275 | 4,295 | 33,700 | 1,431.67 |
| 2024-06-28 | 4,365 | 4,365 | 4,290 | 4,290 | 31,700 | 1,430 |
| 2024-06-27 | 4,310 | 4,370 | 4,300 | 4,345 | 37,900 | 1,448.33 |
| 2024-06-26 | 4,345 | 4,345 | 4,295 | 4,300 | 38,500 | 1,433.33 |
| 2024-06-25 | 4,320 | 4,375 | 4,310 | 4,340 | 59,000 | 1,446.67 |
| 2024-06-24 | 4,275 | 4,360 | 4,260 | 4,310 | 57,600 | 1,436.67 |
| 2024-06-21 | 4,200 | 4,310 | 4,200 | 4,290 | 82,500 | 1,430 |
| 2024-06-20 | 4,160 | 4,200 | 4,130 | 4,200 | 36,400 | 1,400 |
| 2024-06-19 | 4,210 | 4,300 | 4,145 | 4,175 | 60,500 | 1,391.67 |
| 2024-06-18 | 4,170 | 4,205 | 4,150 | 4,195 | 33,000 | 1,398.33 |
| 2024-06-17 | 4,190 | 4,240 | 4,110 | 4,165 | 61,100 | 1,388.33 |
| 2024-06-14 | 4,060 | 4,190 | 4,060 | 4,190 | 66,800 | 1,396.67 |
| 2024-06-13 | 4,200 | 4,200 | 4,045 | 4,050 | 39,100 | 1,350 |
| 2024-06-12 | 4,115 | 4,205 | 4,115 | 4,190 | 48,100 | 1,396.67 |
| 2024-06-11 | 4,110 | 4,190 | 4,110 | 4,115 | 35,200 | 1,371.67 |
| 2024-06-10 | 4,050 | 4,105 | 4,050 | 4,060 | 30,600 | 1,353.33 |
| 2024-06-07 | 4,025 | 4,100 | 4,025 | 4,050 | 36,200 | 1,350 |
| 2024-06-06 | 3,995 | 4,025 | 3,985 | 4,010 | 45,300 | 1,336.67 |
| 2024-06-05 | 4,015 | 4,025 | 3,955 | 3,980 | 54,800 | 1,326.67 |
| 2024-06-04 | 4,130 | 4,165 | 4,070 | 4,085 | 26,900 | 1,361.67 |
| 2024-06-03 | 4,160 | 4,230 | 4,130 | 4,150 | 63,300 | 1,383.33 |
| 2024-05-31 | 3,965 | 4,110 | 3,965 | 4,095 | 78,700 | 1,365 |
| 2024-05-30 | 3,995 | 4,000 | 3,920 | 3,940 | 81,500 | 1,313.33 |
| 2024-05-29 | 4,140 | 4,145 | 4,065 | 4,065 | 53,500 | 1,355 |
| 2024-05-28 | 4,130 | 4,200 | 4,130 | 4,140 | 35,800 | 1,380 |
| 2024-05-27 | 4,195 | 4,210 | 4,090 | 4,160 | 69,500 | 1,386.67 |
| 2024-05-24 | 4,110 | 4,200 | 4,110 | 4,170 | 50,400 | 1,390 |
| 2024-05-23 | 4,300 | 4,330 | 4,145 | 4,180 | 45,600 | 1,393.33 |
| 2024-05-22 | 4,400 | 4,400 | 4,210 | 4,210 | 88,600 | 1,403.33 |
| 2024-05-21 | 4,300 | 4,485 | 4,300 | 4,405 | 166,600 | 1,468.33 |
| 2024-05-20 | 4,140 | 4,240 | 4,090 | 4,215 | 84,600 | 1,405 |
| 2024-05-17 | 4,150 | 4,240 | 4,135 | 4,160 | 201,700 | 1,386.67 |
| 2024-05-16 | 3,940 | 4,185 | 3,940 | 4,180 | 550,700 | 1,393.33 |
| 2024-05-15 | 3,780 | 3,780 | 3,645 | 3,645 | 101,400 | 1,215 |
| 2024-05-14 | 3,835 | 3,840 | 3,725 | 3,775 | 73,200 | 1,258.33 |
| 2024-05-13 | 3,845 | 3,890 | 3,820 | 3,820 | 62,900 | 1,273.33 |
| 2024-05-10 | 3,795 | 3,875 | 3,795 | 3,860 | 37,000 | 1,286.67 |
| 2024-05-09 | 3,845 | 3,850 | 3,800 | 3,800 | 34,000 | 1,266.67 |
| 2024-05-08 | 3,855 | 3,890 | 3,845 | 3,865 | 32,500 | 1,288.33 |
| 2024-05-07 | 3,935 | 3,950 | 3,835 | 3,890 | 43,800 | 1,296.67 |
| 2024-05-02 | 3,860 | 3,905 | 3,840 | 3,875 | 26,500 | 1,291.67 |
| 2024-05-01 | 3,865 | 3,870 | 3,795 | 3,865 | 53,400 | 1,288.33 |
| 2024-04-30 | 3,755 | 3,930 | 3,755 | 3,895 | 119,000 | 1,298.33 |
| 2024-04-26 | 3,660 | 3,695 | 3,575 | 3,665 | 72,600 | 1,221.67 |
| 2024-04-25 | 3,700 | 3,720 | 3,670 | 3,680 | 32,000 | 1,226.67 |
| 2024-04-24 | 3,720 | 3,770 | 3,715 | 3,735 | 29,700 | 1,245 |
| 2024-04-23 | 3,765 | 3,770 | 3,675 | 3,710 | 71,400 | 1,236.67 |
| 2024-04-22 | 3,705 | 3,790 | 3,695 | 3,725 | 57,300 | 1,241.67 |
| 2024-04-19 | 3,750 | 3,760 | 3,630 | 3,695 | 64,900 | 1,231.67 |
| 2024-04-18 | 3,720 | 3,805 | 3,675 | 3,780 | 35,800 | 1,260 |
| 2024-04-17 | 3,775 | 3,810 | 3,700 | 3,750 | 45,600 | 1,250 |
| 2024-04-16 | 3,860 | 3,865 | 3,735 | 3,760 | 71,300 | 1,253.33 |
| 2024-04-15 | 3,830 | 3,900 | 3,830 | 3,885 | 37,100 | 1,295 |
| 2024-04-12 | 3,975 | 3,975 | 3,900 | 3,900 | 31,000 | 1,300 |
| 2024-04-11 | 3,915 | 3,970 | 3,895 | 3,960 | 35,100 | 1,320 |
| 2024-04-10 | 3,935 | 4,020 | 3,910 | 3,985 | 60,000 | 1,328.33 |
| 2024-04-09 | 3,840 | 3,920 | 3,840 | 3,920 | 41,100 | 1,306.67 |
| 2024-04-08 | 3,855 | 3,865 | 3,785 | 3,840 | 46,800 | 1,280 |
| 2024-04-05 | 3,830 | 3,845 | 3,785 | 3,820 | 67,200 | 1,273.33 |
| 2024-04-04 | 3,885 | 3,960 | 3,865 | 3,880 | 65,800 | 1,293.33 |
| 2024-04-03 | 3,830 | 3,910 | 3,795 | 3,860 | 57,100 | 1,286.67 |
| 2024-04-02 | 4,000 | 4,000 | 3,845 | 3,850 | 82,800 | 1,283.33 |
| 2024-04-01 | 4,160 | 4,160 | 4,000 | 4,000 | 68,800 | 1,333.33 |
| 2024-03-29 | 4,055 | 4,150 | 4,055 | 4,125 | 54,700 | 1,375 |
| 2024-03-28 | 3,995 | 4,105 | 3,995 | 4,055 | 45,600 | 1,351.67 |
| 2024-03-27 | 4,050 | 4,135 | 4,030 | 4,035 | 82,800 | 1,345 |
| 2024-03-26 | 4,010 | 4,055 | 3,980 | 4,045 | 30,100 | 1,348.33 |
| 2024-03-25 | 4,015 | 4,070 | 3,985 | 3,985 | 52,200 | 1,328.33 |
| 2024-03-22 | 4,085 | 4,110 | 4,030 | 4,035 | 62,900 | 1,345 |
| 2024-03-21 | 4,100 | 4,125 | 4,055 | 4,085 | 55,500 | 1,361.67 |
| 2024-03-19 | 3,980 | 4,050 | 3,950 | 4,050 | 60,000 | 1,350 |
| 2024-03-18 | 4,035 | 4,175 | 3,985 | 3,990 | 131,000 | 1,330 |
| 2024-03-15 | 3,900 | 3,990 | 3,885 | 3,910 | 59,300 | 1,303.33 |
| 2024-03-14 | 3,850 | 3,945 | 3,835 | 3,925 | 69,500 | 1,308.33 |
| 2024-03-13 | 3,940 | 3,945 | 3,790 | 3,835 | 74,000 | 1,278.33 |
| 2024-03-12 | 3,785 | 3,880 | 3,710 | 3,870 | 128,500 | 1,290 |
| 2024-03-11 | 3,990 | 4,000 | 3,745 | 3,785 | 171,500 | 1,261.67 |
| 2024-03-08 | 4,000 | 4,085 | 3,990 | 4,060 | 60,300 | 1,353.33 |
| 2024-03-07 | 4,165 | 4,170 | 3,995 | 4,005 | 102,200 | 1,335 |
| 2024-03-06 | 4,090 | 4,145 | 4,050 | 4,130 | 96,400 | 1,376.67 |
| 2024-03-05 | 3,970 | 4,130 | 3,960 | 4,105 | 211,400 | 1,368.33 |
| 2024-03-04 | 3,950 | 3,955 | 3,860 | 3,875 | 73,900 | 1,291.67 |
| 2024-03-01 | 3,950 | 3,960 | 3,855 | 3,920 | 93,800 | 1,306.67 |
| 2024-02-29 | 3,790 | 3,920 | 3,770 | 3,905 | 82,100 | 1,301.67 |
| 2024-02-28 | 3,800 | 3,800 | 3,730 | 3,790 | 45,400 | 1,263.33 |
| 2024-02-27 | 3,800 | 3,885 | 3,770 | 3,775 | 67,100 | 1,258.33 |
| 2024-02-26 | 3,760 | 3,815 | 3,745 | 3,780 | 65,400 | 1,260 |
| 2024-02-22 | 3,750 | 3,750 | 3,690 | 3,715 | 71,800 | 1,238.33 |
| 2024-02-21 | 3,730 | 3,765 | 3,700 | 3,715 | 62,800 | 1,238.33 |
| 2024-02-20 | 3,845 | 3,845 | 3,740 | 3,755 | 74,000 | 1,251.67 |
| 2024-02-19 | 3,775 | 3,855 | 3,760 | 3,850 | 83,600 | 1,283.33 |
| 2024-02-16 | 3,565 | 3,760 | 3,545 | 3,725 | 124,700 | 1,241.67 |
| 2024-02-15 | 3,600 | 3,615 | 3,510 | 3,550 | 60,300 | 1,183.33 |
| 2024-02-14 | 3,575 | 3,635 | 3,530 | 3,550 | 69,500 | 1,183.33 |
| 2024-02-13 | 3,535 | 3,620 | 3,470 | 3,605 | 110,900 | 1,201.67 |
| 2024-02-09 | 3,545 | 3,575 | 3,445 | 3,465 | 190,400 | 1,155 |
| 2024-02-08 | 3,650 | 3,655 | 3,550 | 3,585 | 166,800 | 1,195 |
| 2024-02-07 | 3,755 | 3,770 | 3,680 | 3,685 | 65,900 | 1,228.33 |
| 2024-02-06 | 3,805 | 3,860 | 3,770 | 3,770 | 61,600 | 1,256.67 |
| 2024-02-05 | 3,775 | 3,840 | 3,740 | 3,790 | 93,000 | 1,263.33 |
| 2024-02-02 | 3,875 | 3,875 | 3,735 | 3,740 | 177,100 | 1,246.67 |
| 2024-02-01 | 4,000 | 4,060 | 3,870 | 3,895 | 376,500 | 1,298.33 |
| 2024-01-31 | 3,540 | 3,675 | 3,515 | 3,635 | 119,100 | 1,211.67 |
| 2024-01-30 | 3,560 | 3,560 | 3,485 | 3,525 | 58,000 | 1,175 |
| 2024-01-29 | 3,515 | 3,525 | 3,485 | 3,520 | 38,100 | 1,173.33 |
| 2024-01-26 | 3,515 | 3,530 | 3,455 | 3,455 | 49,300 | 1,151.67 |
| 2024-01-25 | 3,445 | 3,530 | 3,440 | 3,515 | 35,900 | 1,171.67 |
| 2024-01-24 | 3,505 | 3,505 | 3,420 | 3,445 | 90,500 | 1,148.33 |
| 2024-01-23 | 3,570 | 3,625 | 3,490 | 3,505 | 94,300 | 1,168.33 |
| 2024-01-22 | 3,525 | 3,610 | 3,510 | 3,560 | 169,500 | 1,186.67 |
| 2024-01-19 | 3,395 | 3,465 | 3,390 | 3,465 | 77,300 | 1,155 |
| 2024-01-18 | 3,345 | 3,410 | 3,340 | 3,385 | 29,600 | 1,128.33 |
| 2024-01-17 | 3,365 | 3,430 | 3,340 | 3,340 | 50,300 | 1,113.33 |
| 2024-01-16 | 3,400 | 3,400 | 3,335 | 3,340 | 40,100 | 1,113.33 |
| 2024-01-15 | 3,310 | 3,405 | 3,310 | 3,395 | 53,800 | 1,131.67 |
| 2024-01-12 | 3,330 | 3,340 | 3,290 | 3,310 | 45,600 | 1,103.33 |
| 2024-01-11 | 3,380 | 3,415 | 3,345 | 3,350 | 61,500 | 1,116.67 |
| 2024-01-10 | 3,350 | 3,385 | 3,325 | 3,345 | 61,300 | 1,115 |
| 2024-01-09 | 3,230 | 3,345 | 3,230 | 3,345 | 66,600 | 1,115 |
| 2024-01-05 | 3,260 | 3,260 | 3,205 | 3,205 | 49,700 | 1,068.33 |
| 2024-01-04 | 3,245 | 3,270 | 3,180 | 3,260 | 55,400 | 1,086.67 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株